Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.85,4.94,4.81,4.85,16700,0
2005-02-28,4.65,4.97,4.65,4.65,21820,0
2005-03-01,4.67,4.8,4.59,4.67,18700,0
2005-03-02,4.63,4.63,4.49,4.63,13938,0
2005-03-03,4.61,4.72,4.57,4.61,17705,0
2005-03-04,4.77,4.77,4.56,4.77,11200,0
2005-03-07,4.96,5.04,4.7,4.96,63350,0
2005-03-08,4.81,5.11,4.73,4.81,288600,0
2005-03-09,4.74,4.86,4.63,4.74,125400,0
2005-03-10,4.42,4.81,4.35,4.42,108915,0
2005-03-11,4.38,4.64,4.29,4.38,96025,0
2005-03-14,4.36,4.45,4.28,4.36,54465,0
2005-03-15,4.51,4.51,4.38,4.51,7220,0
2005-03-16,4.25,4.48,4.2,4.25,10100,0
2005-03-17,4.61,4.62,4.25,4.61,34516,0
2005-03-18,4.67,4.86,4.57,4.67,21763,0
2005-03-21,4.72,4.95,4.58,4.72,30850,0
2005-03-22,4.92,4.95,4.79,4.92,50550,0
2005-03-23,4.42,4.77,4.42,4.42,11600,0
2005-03-24,4.47,4.57,4.39,4.47,36000,0
2005-03-28,4.31,4.53,4.22,4.31,34300,0
2005-03-29,4.16,4.37,4.03,4.16,26130,0
2005-03-30,4.21,4.33,4.19,4.21,19800,0
2005-03-31,4.49,4.52,4.4,4.49,19725,0
2005-04-01,4.68,4.68,4.4,4.68,13700,0
2005-04-04,4.71,4.74,4.61,4.71,5508,0
2005-04-05,4.64,4.65,4.58,4.64,9100,0
2005-04-06,4.68,4.68,4.5,4.68,3558,0
2005-04-07,4.63,4.76,4.58,4.63,16415,0
2005-04-08,4.47,4.59,4.37,4.47,12450,0
2005-04-11,4.32,4.39,4.32,4.32,11100,0
2005-04-12,4.2,4.25,4.13,4.2,19500,0
2005-04-13,3.85,4.17,3.8,3.85,194550,0
2005-04-14,3.56,3.89,3.48,3.56,71260,0
2005-04-15,3.56,3.75,3.56,3.56,14500,0
2005-04-18,3.36,3.61,3.2,3.36,25725,0
2005-04-19,4.08,4.08,3.7,4.08,28583,0
2005-04-20,3.87,3.97,3.82,3.87,24020,0
2005-04-21,3.97,3.97,3.83,3.97,13908,0
2005-04-22,3.98,3.98,3.87,3.98,5250,0
2005-04-25,4,4.06,3.97,4,9261,0
2005-04-26,3.96,3.99,3.85,3.96,20550,0
2005-04-27,3.69,3.94,3.6,3.69,52000,0
2005-04-28,3.5,3.65,3.5,3.5,3800,0
2005-04-29,3.74,3.74,3.58,3.74,5100,0
2005-05-02,3.63,3.67,3.49,3.63,21120,0
2005-05-03,3.74,3.84,3.65,3.74,2900,0
2005-05-04,3.98,3.98,3.78,3.98,15021,0
2005-05-05,3.9,4.07,3.9,3.9,17000,0
2005-05-06,3.88,3.94,3.88,3.88,875,0
2005-05-09,4.24,4.25,4.06,4.24,29425,0
2005-05-10,3.97,4.45,3.88,3.97,65874,0
2005-05-11,3.95,4.1,3.93,3.95,40700,0
2005-05-12,3.64,3.93,3.63,3.64,36565,0
2005-05-13,3.65,3.65,3.55,3.65,43660,0
2005-05-16,3.49,3.67,3.42,3.49,44500,0
2005-05-17,3.73,3.77,3.52,3.73,10600,0
2005-05-18,3.77,3.83,3.71,3.77,14875,0
2005-05-19,3.73,3.75,3.67,3.73,9450,0
2005-05-20,3.65,3.79,3.62,3.65,38060,0
2005-05-24,3.89,3.89,3.71,3.89,38270,0
2005-05-25,3.91,3.96,3.86,3.91,16760,0
2005-05-26,4.08,4.08,1.71,4.08,15300,0
2005-05-27,4.15,4.17,4.13,4.15,19350,0
2005-05-31,4.04,4.16,4.04,4.04,7193,0
2005-06-01,4.36,4.41,4.08,4.36,12075,0
2005-06-02,4.35,4.55,4.3,4.35,19200,0
2005-06-03,4.43,4.45,4.33,4.43,14100,0
2005-06-06,4.51,4.55,4.3,4.51,23971,0
2005-06-07,4.27,4.49,4.27,4.27,29790,0
2005-06-08,4.2,4.4,4.2,4.2,14600,0
2005-06-09,4.31,4.31,4.15,4.31,8200,0
2005-06-10,4.44,4.55,4.31,4.44,23150,0
2005-06-13,4.45,4.47,4.37,4.45,29200,0
2005-06-14,4.52,7.75,4.4,4.52,76140,0
2005-06-15,4.62,4.66,4.51,4.62,29050,0
2005-06-16,4.6,4.69,4.55,4.6,21525,0
2005-06-17,4.54,4.62,4.51,4.54,36387,0
2005-06-20,4.33,4.55,4.33,4.33,21700,0
2005-06-21,4.35,4.42,4.27,4.35,10930,0
2005-06-22,4.47,4.48,4.34,4.47,7390,0
2005-06-23,4.39,4.48,4.39,4.39,16280,0
2005-06-24,4.23,4.36,4.21,4.23,5425,0
2005-06-27,5.54,5.54,4.2,5.54,43400,0
2005-06-28,4.38,4.53,4.38,4.38,12483,0
2005-06-29,4.39,4.53,4.32,4.39,18097,0
2005-06-30,4.37,4.41,4.19,4.37,13940,0
2005-07-05,4.38,4.46,4.3,4.38,14975,0
2005-07-06,4.41,4.46,4.3,4.41,58950,0
2005-07-07,4.42,4.53,4.4,4.42,6600,0
2005-07-08,4.4,4.56,4.4,4.4,9280,0
2005-07-11,4.49,4.54,4.43,4.49,20050,0
2005-07-12,4.66,4.69,4.48,4.66,23650,0
2005-07-13,4.76,4.82,4.68,4.76,24400,0
2005-07-14,4.91,5.02,4.78,4.91,14500,0
2005-07-15,4.79,4.86,4.66,4.79,16700,0
2005-07-18,4.93,4.93,4.8,4.93,11910,0
2005-07-19,5,5.05,4.89,5,25400,0
2005-07-20,5.23,5.4,5.07,5.23,28142,0
2005-07-21,5.11,5.37,5.11,5.11,22250,0
2005-07-22,5.21,5.22,5.04,5.21,33700,0
2005-07-25,5.15,5.37,5.1,5.15,68900,0
2005-07-26,5.14,5.18,5.08,5.14,10665,0
2005-07-27,5,5.07,4.89,5,13700,0
2005-07-28,5.23,5.26,4.89,5.23,127200,0
2005-07-29,5.25,5.29,5.13,5.25,20270,0
2005-08-02,5.21,5.38,5.21,5.21,24900,0
2005-08-03,5.22,5.26,5.15,5.22,37650,0
2005-08-04,5.08,5.26,5.06,5.08,27877,0
2005-08-05,5.04,5.12,5,5.04,42675,0
2005-08-08,5.17,5.26,5.09,5.17,37505,0
2005-08-09,5.28,5.29,5.19,5.28,10750,0
2005-08-10,5.18,5.25,5.18,5.18,23940,0
2005-08-11,5.3,5.32,5.19,5.3,41400,0
2005-08-12,5.33,5.35,5.28,5.33,13150,0
2005-08-15,5.35,5.47,5.28,5.35,32200,0
2005-08-16,5.52,5.54,5.26,5.52,56550,0
2005-08-17,5.39,5.65,5.31,5.39,45920,0
2005-08-18,5.43,5.49,5.3,5.43,17795,0
2005-08-19,5.59,5.59,5.5,5.59,8600,0
2005-08-22,5.73,5.73,5.61,5.73,35065,0
2005-08-23,6.02,6.02,5.78,6.02,28330,0
2005-08-24,5.99,6.16,5.99,5.99,33709,0
2005-08-25,6,6.08,5.9,6,23965,0
2005-08-26,5.85,6.19,5.79,5.85,43015,0
2005-08-29,6.02,6.03,5.76,6.02,29645,0
2005-08-30,6.19,6.22,6.01,6.19,28275,0
2005-08-31,6.56,6.59,6.19,6.56,18460,0
2005-09-01,6.69,6.71,6.56,6.69,33373,0
2005-09-02,6.72,6.76,6.53,6.72,43750,0
2005-09-06,6.32,6.68,6.3,6.32,27065,0
2005-09-07,6.24,6.4,6.2,6.24,20550,0
2005-09-08,6.52,6.52,6.18,6.52,10035,0
2005-09-09,6.52,6.94,6.25,6.52,28903,0
2005-09-12,6.66,6.75,6.58,6.66,29180,0
2005-09-13,6.57,6.72,6.54,6.57,21710,0
2005-09-14,6.65,6.71,6.49,6.65,17360,0
2005-09-15,6.63,6.68,6.57,6.63,23865,0
2005-09-16,6.8,6.8,6.61,6.8,10800,0
2005-09-19,6.49,6.73,6.49,6.49,52484,0
2005-09-20,6.35,6.67,6.35,6.35,39865,0
2005-09-21,6.51,6.58,6.35,6.51,18960,0
2005-09-22,6.01,6.51,6,6.01,29620,0
2005-09-23,6.26,6.41,6.09,6.26,12298,0
2005-09-26,6.52,6.56,6.21,6.52,12625,0
2005-09-27,6.28,6.53,6.17,6.28,42650,0
2005-09-28,6.42,6.51,6.16,6.42,18800,0
2005-09-29,6.46,6.67,6.4,6.46,81915,0
2005-09-30,6.46,6.59,6.42,6.46,33868,0
2005-10-03,6.47,6.51,6.32,6.47,49600,0
2005-10-04,6.4,6.63,6.4,6.4,30054,0
2005-10-05,6,6.34,5.92,6,69862,0
2005-10-06,5.47,5.83,5.36,5.47,90248,0
2005-10-07,5.65,5.75,5.41,5.65,42055,0
2005-10-11,5.62,5.83,5.6,5.62,63354,0
2005-10-12,5.4,5.65,5.37,5.4,44050,0
2005-10-13,5.2,5.36,5.14,5.2,49000,0
2005-10-14,5.34,5.42,5.06,5.34,57082,0
2005-10-17,5.33,5.43,5.28,5.33,21278,0
2005-10-18,5.1,5.37,5.07,5.1,41259,0
2005-10-19,5.02,5.07,4.79,5.02,26450,0
2005-10-20,4.85,5.16,4.83,4.85,105541,0
2005-10-21,5.03,5.06,4.68,5.03,92205,0
2005-10-24,4.99,5.2,4.82,4.99,54154,0
2005-10-25,5.07,5.39,5.04,5.07,17600,0
2005-10-26,4.91,5.19,4.86,4.91,43065,0
2005-10-27,4.77,4.87,4.67,4.77,18000,0
2005-10-28,4.58,4.79,4.57,4.58,42574,0
2005-10-31,4.72,4.88,4.58,4.72,30348,0
2005-11-01,4.8,4.94,4.68,4.8,41622,0
2005-11-02,5.06,5.09,4.73,5.06,37595,0
2005-11-03,5.06,5.21,4.92,5.06,64715,0
2005-11-04,4.89,5.13,4.89,4.89,31050,0
2005-11-07,4.85,5.08,4.79,4.85,36611,0
2005-11-08,5.03,5.03,4.8,5.03,9120,0
2005-11-09,5.15,5.28,4.98,5.15,28800,0
2005-11-10,4.95,6.98,4.88,4.95,56145,0
2005-11-11,4.86,4.92,4.84,4.86,43150,0
2005-11-14,4.68,4.87,4.48,4.68,24671,0
2005-11-15,4.71,4.81,4.71,4.71,11200,0
2005-11-16,4.74,4.85,4.71,4.74,28120,0
2005-11-17,4.97,4.97,4.85,4.97,20085,0
2005-11-18,5.05,5.08,4.92,5.05,4600,0
2005-11-21,5.26,5.31,5.09,5.26,33152,0
2005-11-22,5.39,5.5,5.26,5.39,21030,0
2005-11-23,5.39,5.54,5.32,5.39,14520,0
2005-11-25,5.24,5.55,5.2,5.24,12400,0
2005-11-28,5.09,5.2,5.05,5.09,101165,0
2005-11-29,5.03,5.96,4.95,5.03,43365,0
2005-11-30,4.97,5.03,4.93,4.97,16636,0
2005-12-01,5.1,5.23,4.93,5.1,34870,0
2005-12-02,5.1,5.13,5.02,5.1,19850,0
2005-12-05,5.37,5.44,5.07,5.37,18720,0
2005-12-06,5.47,5.59,5.41,5.47,36850,0
2005-12-07,5.37,5.52,5.3,5.37,47350,0
2005-12-08,5.21,5.33,5.21,5.21,27080,0
2005-12-09,5.54,5.55,5.21,5.54,11150,0
2005-12-12,5.6,5.87,5.56,5.6,41930,0
2005-12-13,5.63,5.66,5.56,5.63,23550,0
2005-12-14,5.63,5.75,5.54,5.63,10301,0
2005-12-15,5.6,5.61,5.46,5.6,25300,0
2005-12-16,5.59,5.59,5.47,5.59,25728,0
2005-12-19,5.58,5.68,5.51,5.58,37285,0
2005-12-20,5.48,5.6,5.4,5.48,19580,0
2005-12-21,5.74,5.75,5.49,5.74,36200,0
2005-12-22,5.94,6.01,5.77,5.94,47190,0
2005-12-23,5.93,5.93,5.88,5.93,15890,0
2005-12-28,6.1,6.14,5.81,6.1,54886,0
2005-12-29,6.02,6.05,5.93,6.02,22390,0
2005-12-30,5.85,5.99,5.79,5.85,31475,0
2006-01-03,5.97,5.97,5.73,5.97,54338,0
2006-01-04,6,6.11,5.97,6,44762,0
2006-01-05,5.85,5.94,5.74,5.85,67945,0
2006-01-06,5.82,5.87,5.72,5.82,31300,0
2006-01-09,5.74,6,5.74,5.74,18640,0
2006-01-10,5.76,5.8,5.63,5.76,46189,0
2006-01-11,5.8,5.86,5.63,5.8,31060,0
2006-01-12,5.7,5.83,5.67,5.7,32343,0
2006-01-13,5.55,5.7,5.54,5.55,48395,0
2006-01-17,5.94,6.07,5.74,5.94,50125,0
2006-01-18,5.71,5.96,5.7,5.71,39183,0
2006-01-19,5.88,5.98,5.76,5.88,34500,0
2006-01-20,5.95,6.05,5.9,5.95,58200,0
2006-01-23,6.2,6.27,4.3,6.2,91295,0
2006-01-24,6.38,6.38,6.08,6.38,63335,0
2006-01-25,6.03,6.4,6.01,6.03,56502,0
2006-01-26,5.93,6.16,5.85,5.93,29738,0
2006-01-27,6.03,6.11,5.92,6.03,41330,0
2006-01-30,6.18,6.18,5.98,6.18,67950,0
2006-01-31,6.14,6.28,6.05,6.14,80492,0
2006-02-01,6.05,6.16,5.9,6.05,26677,0
2006-02-02,5.89,6.13,5.89,5.89,47504,0
2006-02-03,5.8,6.07,5.75,5.8,30175,0
2006-02-06,5.71,5.86,5.67,5.71,51897,0
2006-02-07,5.45,5.7,5.24,5.45,58158,0
2006-02-08,5.45,5.5,5.36,5.45,43120,0
2006-02-09,5.5,5.65,5.46,5.5,27980,0
2006-02-10,5.2,5.5,5.02,5.2,31156,0
2006-02-13,4.92,5.14,4.79,4.92,53160,0
2006-02-14,5.3,5.3,4.72,5.3,61218,0
2006-02-15,5.18,5.22,5.06,5.18,18540,0
2006-02-16,5.45,5.45,5.03,5.45,45425,0
2006-02-17,5.52,5.63,5.32,5.52,47420,0
2006-02-21,5.67,5.75,5.52,5.67,78710,0
2006-02-22,5.61,5.66,5.52,5.61,17882,0
2006-02-23,5.56,5.6,5.39,5.56,71185,0
2006-02-24,5.8,6.62,5.47,5.8,77434,0
2006-02-27,5.5,5.89,5.49,5.5,89676,0
2006-02-28,5.89,5.89,5.62,5.89,49542,0
2006-03-01,5.95,6.05,5.86,5.95,57435,0
2006-03-02,6,6.36,5.95,6,67950,0
2006-03-03,6.32,6.38,6.17,6.32,80190,0
2006-03-06,6.14,6.37,6.03,6.14,70879,0
2006-03-07,6.03,6.2,5.96,6.03,97541,0
2006-03-08,5.88,5.9,5.59,5.88,55570,0
2006-03-09,5.75,5.97,5.73,5.75,30400,0
2006-03-10,5.47,5.66,5.44,5.47,31050,0
2006-03-13,5.46,5.51,5.32,5.46,35630,0
2006-03-14,5.58,5.61,5.45,5.58,25600,0
2006-03-15,5.66,5.74,5.49,5.66,30990,0
2006-03-16,5.38,5.75,5.36,5.38,51633,0
2006-03-17,5.45,5.55,5.38,5.45,25620,0
2006-03-20,5.16,5.5,5.13,5.16,58111,0
2006-03-21,5.1,5.21,5.08,5.1,75115,0
2006-03-22,5.19,5.34,5.07,5.19,62249,0
2006-03-23,5.19,5.34,5.19,5.19,19392,0
2006-03-24,5.27,5.32,5.18,5.27,40800,0
2006-03-27,5.1,5.28,5.07,5.1,53700,0
2006-03-28,5.2,5.28,5.12,5.2,27080,0
2006-03-29,5.79,5.79,5.21,5.79,124035,0
2006-03-30,5.71,5.96,5.62,5.71,87008,0
2006-03-31,5.6,5.67,5.47,5.6,42402,0
2006-04-03,5.52,5.59,5.26,5.52,101736,0
2006-04-04,5.43,5.49,5.28,5.43,45995,0
2006-04-05,5.54,5.55,5.41,5.54,34753,0
2006-04-06,5.56,5.62,5.5,5.56,33050,0
2006-04-07,5.53,5.61,5.46,5.53,30816,0
2006-04-10,5.38,5.6,5.3,5.38,58555,0
2006-04-11,5.35,5.42,5.25,5.35,35042,0
2006-04-12,5.25,5.27,5.16,5.25,63816,0
2006-04-13,5.3,6.03,5.18,5.3,30085,0
2006-04-17,5.32,5.37,5.18,5.32,62425,0
2006-04-18,5.58,5.58,5.31,5.58,49950,0
2006-04-19,5.57,5.71,5.49,5.57,49689,0
2006-04-20,5.5,5.56,5.26,5.5,54890,0
2006-04-21,5.37,5.54,5.35,5.37,23520,0
2006-04-24,5.29,5.53,5.24,5.29,70130,0
2006-04-25,5.5,5.5,5.3,5.5,25602,0
2006-04-26,5.45,5.51,5.3,5.45,33210,0
2006-04-27,5.46,5.54,5.32,5.46,34962,0
2006-04-28,5.51,5.57,5.46,5.51,16050,0
2006-05-01,5.54,5.6,5.51,5.54,35800,0
2006-05-02,5.56,5.62,5.5,5.56,68345,0
2006-05-03,5.72,6.65,5.59,5.72,21633,0
2006-05-04,5.58,5.83,5.58,5.58,22730,0
2006-05-05,5.62,5.73,5.56,5.62,30243,0
2006-05-08,5.62,5.69,5.6,5.62,41477,0
2006-05-09,6.04,6.04,5.67,6.04,40575,0
2006-05-10,5.92,6.08,5.82,5.92,41672,0
2006-05-11,5.7,6.03,5.7,5.7,32350,0
2006-05-12,5.52,5.8,5.44,5.52,44600,0
2006-05-15,5.1,5.51,5,5.1,115524,0
2006-05-16,5.3,6.47,5.11,5.3,26051,0
2006-05-17,4.83,5.34,4.75,4.83,42514,0
2006-05-18,4.54,5.8,4.5,4.54,82285,0
2006-05-19,4.68,4.74,4.33,4.68,102269,0
2006-05-23,4.58,4.8,4.3,4.58,58100,0
2006-05-24,4.47,4.64,4.4,4.47,44971,0
2006-05-25,4.78,4.8,4.55,4.78,26311,0
2006-05-26,4.82,4.88,4.72,4.82,19396,0
2006-05-30,4.57,5.02,4.57,4.57,21552,0
2006-05-31,4.77,4.78,4.59,4.77,33547,0
2006-06-01,4.73,4.87,4.63,4.73,41195,0
2006-06-02,4.72,4.78,4.68,4.72,34400,0
2006-06-05,4.92,5.03,4.8,4.92,27155,0
2006-06-06,4.75,4.86,4.72,4.75,38672,0
2006-06-07,4.7,4.7,4.54,4.7,41703,0
2006-06-08,4.46,4.61,4.25,4.46,103140,0
2006-06-09,4.55,4.76,4.5,4.55,21952,0
2006-06-12,4.53,4.65,4.5,4.53,52400,0
2006-06-13,3.84,4.55,3.83,3.84,54150,0
2006-06-14,4.65,4.67,3.87,4.65,67240,0
2006-06-15,5.01,5.2,4.73,5.01,88484,0
2006-06-16,4.93,5.14,4.81,4.93,31340,0
2006-06-19,4.72,4.83,4.65,4.72,21825,0
2006-06-20,4.74,4.84,4.71,4.74,23700,0
2006-06-21,4.94,4.99,4.81,4.94,21900,0
2006-06-22,4.91,5.11,4.9,4.91,31750,0
2006-06-23,4.88,4.92,4.82,4.88,8200,0
2006-06-26,4.82,4.88,4.8,4.82,21785,0
2006-06-27,4.81,4.97,4.81,4.81,41550,0
2006-06-28,4.68,4.91,4.64,4.68,21545,0
2006-06-29,4.91,4.96,4.67,4.91,31700,0
2006-06-30,4.99,5.15,4.96,4.99,33000,0
2006-07-05,5.13,5.27,5.02,5.13,21902,0
2006-07-06,5.33,5.4,5.19,5.33,43450,0
2006-07-07,5.3,5.43,5.14,5.3,24350,0
2006-07-10,5.25,5.41,5.15,5.25,42864,0
2006-07-11,5.44,5.49,5.24,5.44,74000,0
2006-07-12,5.46,5.58,4.45,5.46,88570,0
2006-07-13,5.34,5.5,5.3,5.34,34443,0
2006-07-14,5.38,5.45,5.28,5.38,27850,0
2006-07-17,5,5.53,4.99,5,35089,0
2006-07-18,5.08,5.12,4.91,5.08,15870,0
2006-07-19,5.1,5.17,4.94,5.1,18435,0
2006-07-20,5.08,5.19,5,5.08,9505,0
2006-07-21,5.04,5.1,4.98,5.04,23300,0
2006-07-24,5.14,5.14,4.96,5.14,18566,0
2006-07-25,5.2,5.2,5.03,5.2,20432,0
2006-07-26,4.95,5.06,4.86,4.95,18295,0
2006-07-27,5.06,5.08,4.98,5.06,6900,0
2006-07-28,5.11,5.17,5.02,5.11,16865,0
2006-07-31,5.25,5.28,5.16,5.25,14867,0
2006-08-01,5.18,5.27,5.08,5.18,15300,0
2006-08-02,5.11,5.23,5.02,5.11,26475,0
2006-08-03,5.1,5.15,5.03,5.1,16618,0
2006-08-04,5.08,5.17,5.08,5.08,3833,0
2006-08-08,5.07,5.14,5.03,5.07,38350,0
2006-08-09,5.09,5.16,5.07,5.09,19100,0
2006-08-10,5.02,5.15,5.01,5.02,45600,0
2006-08-11,4.9,5.09,4.9,4.9,48050,0
2006-08-14,4.95,5.01,4.9,4.95,24993,0
2006-08-15,5.01,5.09,4.87,5.01,21800,0
2006-08-16,5.13,5.21,5.13,5.13,8529,0
2006-08-17,5.05,5.21,4.94,5.05,18201,0
2006-08-18,5.02,5.17,5.02,5.02,9700,0
2006-08-21,5.09,5.93,4.97,5.09,22840,0
2006-08-22,5.33,5.42,5.18,5.33,9850,0
2006-08-23,5.5,5.58,5.4,5.5,27300,0
2006-08-24,5.47,5.58,5.31,5.47,9480,0
2006-08-25,5.34,5.51,5.34,5.34,12930,0
2006-08-28,5.43,5.45,5.35,5.43,14920,0
2006-08-29,5.43,5.52,5.33,5.43,9290,0
2006-08-30,5.5,5.59,5.45,5.5,24880,0
2006-08-31,5.64,5.65,5.54,5.64,13807,0
2006-09-01,5.73,5.76,5.62,5.73,24194,0
2006-09-05,5.98,6.02,5.82,5.98,66746,0
2006-09-06,5.84,5.99,5.78,5.84,54555,0
2006-09-07,5.99,6,5.76,5.99,17933,0
2006-09-08,5.75,5.88,5.69,5.75,20591,0
2006-09-11,5.5,5.54,5.43,5.5,40430,0
2006-09-12,5.34,5.54,5.3,5.34,54400,0
2006-09-13,5.46,5.53,5.25,5.46,12550,0
2006-09-14,5.36,5.59,5.36,5.36,26044,0
2006-09-15,5.35,5.5,5.23,5.35,16300,0
2006-09-18,5.28,5.31,5.2,5.28,9750,0
2006-09-19,5.15,5.23,5.04,5.15,25355,0
2006-09-20,5,5.13,4.98,5,10225,0
2006-09-21,5.17,5.18,4.99,5.17,81861,0
2006-09-22,5.02,5.19,4.97,5.02,8250,0
2006-09-25,4.92,5.08,4.78,4.92,55350,0
2006-09-26,5.06,5.06,4.87,5.06,18329,0
2006-09-27,5.09,5.13,4.95,5.09,11298,0
2006-09-28,5.24,5.24,5.03,5.24,9080,0
2006-09-29,5.2,5.31,5.17,5.2,17349,0
2006-10-02,5.27,5.3,5.19,5.27,19400,0
2006-10-03,5.09,5.27,5,5.09,29050,0
2006-10-04,4.9,5.08,4.89,4.9,58950,0
2006-10-05,5.12,5.12,4.97,5.12,47911,0
2006-10-06,5.25,5.25,5.13,5.25,7950,0
2006-10-10,5.31,5.31,5.21,5.31,25703,0
2006-10-11,5.24,5.35,5.24,5.24,15626,0
2006-10-12,5.22,5.3,5.2,5.22,16975,0
2006-10-13,5.23,5.26,5.21,5.23,8780,0
2006-10-16,5.49,5.49,5.25,5.49,21300,0
2006-10-17,5.53,5.6,5.38,5.53,49461,0
2006-10-18,5.52,5.61,5.45,5.52,75338,0
2006-10-19,5.63,5.81,5.55,5.63,75204,0
2006-10-20,5.66,5.69,5.6,5.66,27875,0
2006-10-23,5.9,5.94,5.59,5.9,79275,0
2006-10-24,6.26,6.26,5.02,6.26,103954,0
2006-10-25,6.37,6.54,6.05,6.37,106202,0
2006-10-26,6.38,6.56,6.33,6.38,72903,0
2006-10-27,6.36,6.43,6.29,6.36,46625,0
2006-10-30,6.95,6.95,6.47,6.95,76241,0
2006-10-31,6.56,7.03,6.32,6.56,102720,0
2006-11-01,6.39,6.57,6.21,6.39,70770,0
2006-11-02,6.89,6.94,6.3,6.89,145588,0
2006-11-03,7.25,7.27,6.82,7.25,104339,0
2006-11-06,7.75,7.75,7.34,7.75,159486,0
2006-11-07,7.46,8.02,7.43,7.46,123145,0
2006-11-08,7.66,7.67,7.32,7.66,95314,0
2006-11-09,7.7,7.91,7.69,7.7,66530,0
2006-11-10,7.31,7.67,7.12,7.31,106152,0
2006-11-13,7.08,7.2,6.93,7.08,121695,0
2006-11-14,6.72,7.19,6.69,6.72,130202,0
2006-11-15,6.99,7.07,6.5,6.99,110930,0
2006-11-16,6.99,7.33,6.99,6.99,120716,0
2006-11-17,7.25,7.27,6.91,7.25,72760,0
2006-11-20,7.43,7.49,7.22,7.43,102543,0
2006-11-21,7.87,7.9,7.42,7.87,98510,0
2006-11-22,7.62,7.95,7.61,7.62,54570,0
2006-11-24,7.97,8.05,7.92,7.97,30997,0
2006-11-27,7.9,8.15,7.72,7.9,93552,0
2006-11-28,8.06,8.11,7.67,8.06,66175,0
2006-11-29,8.22,8.22,7.88,8.22,58323,0
2006-11-30,8.85,8.92,8.2,8.85,89170,0
2006-12-01,8.77,8.79,8.47,8.77,51084,0
2006-12-04,9,9,8.66,9,142654,0
2006-12-05,9.35,9.51,8.95,9.35,98037,0
2006-12-06,9.55,9.57,9.18,9.55,97670,0
2006-12-07,9.42,10.12,9.42,9.42,46117,0
2006-12-08,10.24,10.38,9.51,10.24,71972,0
2006-12-11,10.66,10.87,10.4,10.66,96554,0
2006-12-12,10.69,11.12,10.63,10.69,138194,0
2006-12-13,10.3,10.67,9.33,10.3,135736,0
2006-12-14,9.88,10.3,9.57,9.88,102411,0
2006-12-15,9.53,9.81,9.29,9.53,178456,0
2006-12-18,10.28,10.38,9.57,10.28,222566,0
2006-12-19,10.45,10.61,10.2,10.45,55124,0
2006-12-20,10.56,10.65,10.06,10.56,83470,0
2006-12-21,10.11,10.51,10.05,10.11,68683,0
2006-12-22,10.22,10.34,10.04,10.22,26050,0
2006-12-27,10.07,10.34,10,10.07,295886,0
2006-12-28,10.32,10.34,9.93,10.32,113609,0
2006-12-29,10.19,10.31,10.01,10.19,57499,0
2007-01-03,9.73,10.27,9.65,9.73,197180,0
2007-01-04,9.17,9.52,9.15,9.17,115494,0
2007-01-05,9.23,9.29,8.99,9.23,118357,0
2007-01-08,9.1,9.44,9.09,9.1,115690,0
2007-01-09,9.03,9.12,8.57,9.03,67135,0
2007-01-10,8.85,9.06,8.64,8.85,233753,0
2007-01-11,8.72,9.11,8.65,8.72,103246,0
2007-01-12,9.52,10.74,8.8,9.52,137108,0
2007-01-16,9.35,9.56,9.2,9.35,98836,0
2007-01-17,9.08,9.35,9.01,9.08,47396,0
2007-01-18,8.82,10.6,8.76,8.82,108209,0
2007-01-19,9.2,9.26,8.72,9.2,56063,0
2007-01-22,9.22,9.39,8.98,9.22,132778,0
2007-01-23,9.82,9.83,9.16,9.82,166688,0
2007-01-24,9.83,9.9,9.61,9.83,62641,0
2007-01-25,9.57,10.04,9.44,9.57,57844,0
2007-01-26,9.68,9.69,9.43,9.68,73786,0
2007-01-29,9.76,9.81,9.54,9.76,89717,0
2007-01-30,9.75,9.89,9.73,9.75,42167,0
2007-01-31,9.83,9.97,9.71,9.83,104006,0
2007-02-01,9.9,10.07,9.82,9.9,103182,0
2007-02-02,9.62,9.92,9.56,9.62,49005,0
2007-02-05,9.46,9.68,9.36,9.46,62600,0
2007-02-06,9.49,9.62,9.36,9.49,55937,0
2007-02-07,9.89,9.93,9.42,9.89,74860,0
2007-02-08,10.09,10.09,9.8,10.09,43095,0
2007-02-09,10.05,10.19,9.97,10.05,57090,0
2007-02-12,10,10.23,10,10,108671,0
2007-02-13,10.28,10.34,10.06,10.28,56912,0
2007-02-14,10.49,10.65,10.24,10.49,99687,0
2007-02-15,11.04,11.25,10.55,11.04,67169,0
2007-02-16,12.1,12.18,11.03,12.1,230209,0
2007-02-20,12.1,12.1,11.76,12.1,162266,0
2007-02-21,11.87,12.15,11.6,11.87,93990,0
2007-02-22,12.55,12.69,11.72,12.55,143571,0
2007-02-23,13.25,13.37,12.6,13.25,130583,0
2007-02-26,13.4,14.01,13.33,13.4,143837,0
2007-02-27,12.25,13.07,11.86,12.25,201331,0
2007-02-28,12.12,12.36,11.74,12.12,127600,0
2007-03-01,11.83,11.89,11.19,11.83,152923,0
2007-03-02,10.88,11.61,10.67,10.88,274823,0
2007-03-05,10.13,10.56,9.96,10.13,198546,0
2007-03-06,11.74,11.74,10.89,11.74,127400,0
2007-03-07,12.07,12.32,10.05,12.07,119490,0
2007-03-08,11.95,12.51,11.83,11.95,95537,0
2007-03-09,11.7,12.26,11.61,11.7,61136,0
2007-03-12,11.92,11.92,11.52,11.92,100439,0
2007-03-13,11.07,11.92,11.06,11.07,91175,0
2007-03-14,11.5,11.5,10.53,11.5,86901,0
2007-03-15,11.63,11.8,11.41,11.63,50039,0
2007-03-16,11.35,11.66,11.17,11.35,58009,0
2007-03-19,11.54,11.59,11.4,11.54,63562,0
2007-03-20,11.36,11.77,11.3,11.36,38271,0
2007-03-21,11.27,11.4,11.15,11.27,57302,0
2007-03-22,11.3,11.47,11.14,11.3,44020,0
2007-03-23,11.55,11.59,11.24,11.55,85700,0
2007-03-26,11.62,11.83,11.5,11.62,196364,0
2007-03-27,11.65,11.68,11.43,11.65,71164,0
2007-03-28,11.8,11.82,11.43,11.8,76625,0
2007-03-29,12.09,12.1,11.76,12.09,384038,0
2007-03-30,12.21,12.42,12.14,12.21,42595,0
2007-04-02,12.6,12.6,12.11,12.6,139401,0
2007-04-03,12.96,13.19,12.6,12.96,113081,0
2007-04-04,13.26,13.28,12.9,13.26,70924,0
2007-04-05,13.27,13.57,11.12,13.27,63347,0
2007-04-09,13.32,13.49,13.01,13.32,162490,0
2007-04-10,12.89,13.49,12.79,12.89,103742,0
2007-04-11,13.06,13.37,12.89,13.06,63946,0
2007-04-12,13.06,13.1,12.88,13.06,35650,0
2007-04-13,12.83,13.05,12.64,12.83,74704,0
2007-04-16,13.28,13.35,12.92,13.28,163210,0
2007-04-17,12.64,13.26,12.5,12.64,152755,0
2007-04-18,12.34,12.56,12,12.34,179394,0
2007-04-19,11.76,12.12,11.57,11.65,488800,0
2007-04-20,11.9,12.43,11.81,12.38,708300,0
2007-04-23,12.4,12.57,12.18,12.27,243100,0
2007-04-24,12.21,12.29,11.89,12,410100,0
2007-04-25,12.01,12.46,12,12.42,286100,0
2007-04-26,12.25,12.36,12.15,12.16,154100,0
2007-04-27,12.17,12.17,12.05,12.15,170000,0
2007-04-30,12.15,12.4,12.06,12.08,363300,0
2007-05-01,12.01,12.01,11.46,11.55,302300,0
2007-05-02,11.44,12.25,11.43,12.16,371800,0
2007-05-03,12.12,12.46,11.96,12.45,269100,0
2007-05-04,12.45,12.61,12.25,12.39,306300,0
2007-05-07,12.61,13.8,12.43,13.65,848100,0
2007-05-08,13.36,13.89,13.1,13.75,848300,0
2007-05-09,13.8,15.01,13.8,14.85,945100,0
2007-05-10,14.79,14.8,14.02,14.32,572200,0
2007-05-11,14.4,14.68,13.97,14.25,550100,0
2007-05-14,14.5,14.59,13.68,13.84,642000,0
2007-05-15,13.63,14.32,13.34,13.74,354700,0
2007-05-16,13.61,14.01,13.26,13.6,473300,0
2007-05-17,13.24,13.28,12.61,13.16,525300,0
2007-05-18,13.16,13.85,13,13.75,463400,0
2007-05-21,13.95,14.99,13.86,14.95,568188,0
2007-05-22,14.26,14.43,13.44,13.7,657100,0
2007-05-23,13.8,14.06,13.38,13.43,459200,0
2007-05-24,13.32,13.44,12.7,12.72,489500,0
2007-05-25,12.9,13.14,12.78,12.96,392000,0
2007-05-29,12.96,13.2,12.67,12.76,246400,0
2007-05-30,12.55,13.2,12.46,13.01,368700,0
2007-05-31,13.25,13.32,12.9,13.01,410000,0
2007-06-01,13.1,13.66,13.05,13.3,270900,0
2007-06-04,13.49,13.88,13.32,13.51,343500,0
2007-06-05,13.54,13.7,13.31,13.44,201600,0
2007-06-06,13.12,13.31,12.98,13.31,201800,0
2007-06-07,13.23,13.33,12.8,12.9,254800,0
2007-06-08,12.62,13.16,12.5,12.98,464600,0
2007-06-11,13.13,13.46,13.12,13.33,169300,0
2007-06-12,13.18,13.39,13.01,13.1,150400,0
2007-06-13,13.02,13.25,12.99,13.1,137100,0
2007-06-14,13.06,13.52,12.92,13.12,268700,0
2007-06-15,13.18,13.75,13.1,13.75,493400,0
2007-06-18,13.72,13.72,13.4,13.42,226000,0
2007-06-19,13.49,13.79,13.45,13.65,235100,0
2007-06-20,13.61,13.85,13.21,13.74,258200,0
2007-06-21,13.28,13.46,12.98,13.38,232600,0
2007-06-22,13.31,13.43,13.06,13.16,102700,0
2007-06-25,12.89,12.91,12.61,12.8,411900,0
2007-06-26,12.6,12.62,11.62,11.94,684000,0
2007-06-27,11.81,12.35,11.52,12.35,352700,0
2007-06-28,12.49,12.49,11.97,11.97,117900,0
2007-06-29,11.97,12.09,11.91,11.98,110300,0
2007-07-02,11.82,11.95,11.1,11.2,430500,0
2007-07-03,11.34,11.41,11.19,11.41,212100,0
2007-07-05,11.45,11.68,11.32,11.5,181600,0
2007-07-06,11.55,11.75,11.49,11.72,224700,0
2007-07-09,11.75,12.14,11.75,12.12,478000,0
2007-07-10,12.12,12.12,11.58,11.71,174600,0
2007-07-11,11.65,12.11,11.6,12.06,154400,0
2007-07-12,12.43,13.14,12.32,13.04,623100,0
2007-07-13,13.04,13.1,12.8,12.86,157600,0
2007-07-16,12.89,12.89,11.95,12.38,311700,0
2007-07-17,12,12.1,11.59,11.73,341200,0
2007-07-18,11.56,11.99,11.35,11.92,160800,0
2007-07-19,12.17,12.25,11.89,11.95,133200,0
2007-07-20,11.94,12,11.75,12,109800,0
2007-07-23,12,12.04,11.61,11.95,138700,0
2007-07-24,11.55,11.67,11.15,11.35,275800,0
2007-07-25,11.34,11.34,10.5,10.66,395000,0
2007-07-26,10.23,10.43,9.88,10.27,516000,0
2007-07-27,10.31,10.67,10.06,10.35,338500,0
2007-07-30,10.42,10.42,9.88,10.35,228800,0
2007-07-31,10.62,10.79,10.26,10.33,179300,0
2007-08-01,10.17,10.25,10.05,10.21,214400,0
2007-08-02,10.25,10.41,9.68,10.1,246700,0
2007-08-03,9.91,10.08,9.72,9.84,324100,0
2007-08-06,9.68,9.68,8.54,9.43,297600,0
2007-08-07,9.43,9.6,9.28,9.5,414600,0
2007-08-08,9.45,9.94,9.45,9.85,541600,0
2007-08-09,9.31,9.46,9.1,9.27,322000,0
2007-08-10,9.08,9.08,8.65,8.98,394700,0
2007-08-13,9.36,9.7,8.98,9.56,573200,0
2007-08-14,9.41,9.45,8.82,8.91,191500,0
2007-08-15,8.3,8.44,8,8.26,529000,0
2007-08-16,8.01,8.13,7.21,7.74,1001900,0
2007-08-17,8.3,8.66,7.7,7.77,414000,0
2007-08-20,7.97,8.3,7.94,7.95,465300,0
2007-08-21,8.03,8.1,7.79,8.03,144200,0
2007-08-22,8.1,8.83,8.1,8.75,262100,0
2007-08-23,9.31,9.34,8.86,9.07,366900,0
2007-08-24,9.22,9.22,8.98,9.12,130100,0
2007-08-27,9.22,9.45,9.06,9.18,119100,0
2007-08-28,8.97,9.01,8.29,8.34,241000,0
2007-08-29,8.5,8.7,8.31,8.7,575700,0
2007-08-30,8.59,8.79,8.21,8.36,154600,0
2007-08-31,8.61,8.7,8.49,8.64,120300,0
2007-09-04,8.64,9.08,8.64,8.96,146500,0
2007-09-05,8.73,8.87,8.65,8.75,198100,0
2007-09-06,8.8,8.86,8.56,8.86,246600,0
2007-09-07,8.7,8.75,8.55,8.62,157900,0
2007-09-10,8.6,8.6,8.21,8.36,153700,0
2007-09-11,8.58,8.8,8.36,8.75,177200,0
2007-09-12,8.85,9,8.68,8.95,284200,0
2007-09-13,9.05,9.8,8.97,9.48,292600,0
2007-09-14,9.5,10.04,9.37,9.83,238300,0
2007-09-17,9.79,10.21,9.78,9.96,242300,0
2007-09-18,10.06,10.34,9.97,10.3,197100,0
2007-09-19,10.43,10.5,10,10.14,236300,0
2007-09-20,10.22,10.34,10.1,10.25,119000,0
2007-09-21,10.12,10.58,10.12,10.58,149000,0
2007-09-24,10.74,10.83,10.37,10.46,223400,0
2007-09-25,10.34,10.46,10.22,10.39,204600,0
2007-09-26,10.36,10.89,10.3,10.85,213900,0
2007-09-27,11.09,11.41,10.9,11.05,200200,0
2007-09-28,11.26,11.41,11.14,11.25,235000,0
2007-10-01,11.13,11.13,10.71,10.89,243700,0
2007-10-02,10.61,10.73,10.31,10.59,255400,0
2007-10-03,10.64,10.64,10.05,10.15,210700,0
2007-10-04,10.08,10.4,10.05,10.35,109300,0
2007-10-05,10.4,10.93,10.35,10.87,295300,0
2007-10-08,10.83,11.1,10.6,10.95,92800,0
2007-10-09,10.89,10.95,10.59,10.95,287600,0
2007-10-10,10.97,10.98,10.53,10.71,251100,0
2007-10-11,10.75,10.85,10.52,10.52,317700,0
2007-10-12,10.43,11.1,10.42,11.01,203600,0
2007-10-15,11.09,11.55,11.09,11.47,493300,0
2007-10-16,11.48,11.9,11.03,11.76,296800,0
2007-10-17,12,12,11.59,11.75,211400,0
2007-10-18,11.65,12.05,11.52,11.96,246100,0
2007-10-19,12.16,12.16,11.58,11.92,268600,0
2007-10-22,11.3,11.73,11.27,11.7,303600,0
2007-10-23,12.41,12.53,11.91,12.43,346000,0
2007-10-24,12.49,12.65,12.1,12.38,220900,0
2007-10-25,12.55,12.7,12.24,12.69,152200,0
2007-10-26,12.9,12.97,12.75,12.93,295600,0
2007-10-29,13.35,14.1,12.65,14.06,486000,0
2007-10-30,13.8,13.93,13.3,13.57,300100,0
2007-10-31,14.1,14.21,13.53,14.15,464300,0
2007-11-01,13.83,14.07,13.77,13.81,377700,0
2007-11-02,14.1,14.1,13.41,13.63,298900,0
2007-11-05,14.1,14.1,13.2,13.3,240410,0
2007-11-06,13.64,13.74,13.17,13.27,293600,0
2007-11-07,13.27,13.5,12.82,12.89,292800,0
2007-11-08,13.62,13.62,11.75,12.41,418300,0
2007-11-09,12.4,12.4,11.51,11.94,301800,0
2007-11-12,12.05,12.05,10.53,10.8,521700,0
2007-11-13,10.71,11.01,10.44,10.81,305000,0
2007-11-14,11,11.09,10.48,10.52,246400,0
2007-11-15,10.72,10.72,9.85,10.1,451950,0
2007-11-16,10.29,10.42,9.85,10.26,332750,0
2007-11-19,10.3,10.32,9.6,9.66,302900,0
2007-11-20,10.29,10.29,9.46,9.72,314200,0
2007-11-21,9.73,9.75,9.2,9.26,288310,0
2007-11-23,9.18,9.85,9.18,9.83,131622,0
2007-11-26,10.71,10.71,9.25,9.34,322200,0
2007-11-27,9.29,9.29,8.83,8.96,446700,0
2007-11-28,8.88,9.66,8.88,9.49,286645,0
2007-11-29,9.52,9.85,9.37,9.5,195200,0
2007-11-30,9.5,9.78,9,9.25,214300,0
2007-12-03,9,9.22,9,9.05,239900,0
2007-12-04,9.2,9.2,8.66,8.7,282850,0
2007-12-05,8.75,9.06,8.75,8.94,264865,0
2007-12-06,9.03,9.49,8.93,9.48,211200,0
2007-12-07,9.62,9.7,9.3,9.49,758830,0
2007-12-10,9.61,9.85,9.51,9.6,166700,0
2007-12-11,9.6,9.65,9.15,9.32,219200,0
2007-12-12,9.47,9.62,9.05,9.18,201300,0
2007-12-13,8.89,9.08,8.76,8.93,194350,0
2007-12-14,8.85,8.87,8.56,8.65,177300,0
2007-12-17,8.4,8.58,8.11,8.24,436471,0
2007-12-18,8.23,8.46,8.03,8.28,439700,0
2007-12-19,8.65,8.65,8.21,8.3,273900,0
2007-12-20,8.34,8.52,8.27,8.5,349900,0
2007-12-21,8.55,8.95,8.5,8.85,378740,0
2007-12-24,9.05,9.22,8.85,8.97,322302,0
2007-12-26,9.1,9.44,8.97,9.38,209350,0
2007-12-27,9.48,9.48,8.99,9.02,343972,0
2007-12-28,9.03,9.2,8.98,9.02,169592,0
2007-12-31,9,9.1,8.9,8.92,194981,0
2008-01-02,8.91,9.1,8.91,9.08,219065,0
2008-01-03,9.08,9.62,9.08,9.4,360093,0
2008-01-04,9.3,9.38,8.8,9.21,277688,0
2008-01-07,9.01,9.17,8.71,8.8,408448,0
2008-01-08,8.77,9.19,8.71,8.82,215125,0
2008-01-09,8.8,8.89,8.41,8.59,359570,0
2008-01-10,8.36,8.54,8.23,8.51,369259,0
2008-01-11,8.38,8.38,8.2,8.23,540711,0
2008-01-14,8.2,8.5,8.2,8.48,341600,0
2008-01-15,8.45,8.45,8.1,8.16,453200,0
2008-01-16,8.14,8.19,7.7,7.89,407632,0
2008-01-17,7.99,7.99,7.35,7.5,492889,0
2008-01-18,7.39,7.76,7.15,7.29,554426,0
2008-01-22,6.14,6.78,4.85,6.55,956881,0
2008-01-23,6.37,6.65,6.1,6.54,578380,0
2008-01-24,7.08,7.11,6.85,7.01,633408,0
2008-01-25,7.14,7.28,6.65,6.66,256370,0
2008-01-28,6.6,6.84,6.5,6.68,284250,0
2008-01-29,7.18,7.18,6.6,6.61,136400,0
2008-01-30,6.66,6.72,6.45,6.57,284800,0
2008-01-31,6.46,6.73,6.39,6.67,207625,0
2008-02-01,6.51,6.95,6.51,6.91,211660,0
2008-02-04,7.04,7.23,6.8,7.14,229422,0
2008-02-05,7,7.13,6.54,6.54,241255,0
2008-02-06,6.59,6.81,6.45,6.48,224776,0
2008-02-07,6.45,6.48,6.1,6.13,277195,0
2008-02-08,6.14,6.25,6.12,6.16,246849,0
2008-02-11,6.2,6.5,6.08,6.35,221967,0
2008-02-12,6.69,6.71,6.39,6.54,222600,0
2008-02-13,6.54,6.83,6.54,6.83,265741,0
2008-02-14,7.42,7.42,6.88,6.98,510721,0
2008-02-15,6.99,7.1,6.61,6.74,247431,0
2008-02-19,7.34,7.34,6.75,6.75,332925,0
2008-02-20,6.8,6.95,6.59,6.94,314596,0
2008-02-21,7.24,7.78,7.01,7.5,658666,0
2008-02-22,7.73,7.89,7.37,7.88,464397,0
2008-02-25,8.01,8.72,8.01,8.7,1082355,0
2008-02-26,8.81,9.06,8.33,8.81,924686,0
2008-02-27,9.16,9.2,8.85,9.1,765013,0
2008-02-28,9.09,9.74,9,9.71,937532,0
2008-02-29,9.74,9.83,9.13,9.23,730055,0
2008-03-03,9.2,9.34,8.4,9.32,547297,0
2008-03-04,9.7,9.7,8.63,8.9,381215,0
2008-03-05,8.85,9.24,8.77,9.16,264827,0
2008-03-06,9.22,9.22,8.92,8.96,246863,0
2008-03-07,8.9,9,8.55,8.6,407594,0
2008-03-10,8.41,8.67,8,8.05,408542,0
2008-03-11,8.09,8.39,8.08,8.3,309007,0
2008-03-12,8.25,9.18,8.25,8.88,394099,0
2008-03-13,9.07,9.09,8.54,9.05,340103,0
2008-03-14,9.08,9.35,8.75,8.86,269719,0
2008-03-17,8.52,8.65,8.15,8.55,337675,0
2008-03-18,8.6,8.65,8.35,8.46,236509,0
2008-03-19,8.75,8.75,7.62,7.7,840729,0
2008-03-20,7.56,7.56,6.83,7.25,727502,0
2008-03-24,7.53,7.53,7,7.18,322756,0
2008-03-25,7.28,7.35,7.11,7.15,357600,0
2008-03-26,7.06,7.17,6.99,7.12,284000,0
2008-03-27,7.17,7.17,6.8,6.94,363766,0
2008-03-28,6.95,6.95,6.51,6.61,305550,0
2008-03-31,6.68,6.68,6.14,6.29,454247,0
2008-04-01,6.48,6.53,6.16,6.48,362935,0
2008-04-02,6.6,6.69,6.32,6.56,535400,0
2008-04-03,6.63,6.73,6.42,6.69,520463,0
2008-04-04,6.75,6.94,6.65,6.79,299993,0
2008-04-07,6.97,7.16,6.73,6.75,357387,0
2008-04-08,6.7,6.88,6.58,6.68,198450,0
2008-04-09,6.79,7.05,6.65,7.02,279093,0
2008-04-10,7.14,7.6,7,7.52,619528,0
2008-04-11,7.58,7.58,7.21,7.26,553178,0
2008-04-14,7.38,7.5,6.99,7.1,335555,0
2008-04-15,7.08,7.22,6.97,7.14,286850,0
2008-04-16,7.58,7.58,7.34,7.41,267040,0
2008-04-17,7.35,7.78,7.35,7.68,310579,0
2008-04-18,7.65,7.79,7.48,7.48,198520,0
2008-04-21,7.5,7.6,7.35,7.48,228762,0
2008-04-22,7.47,7.5,7.2,7.2,254744,0
2008-04-23,7.13,7.44,7.1,7.12,242062,0
2008-04-24,7.12,7.15,6.7,6.79,486345,0
2008-04-25,6.8,6.91,6.7,6.89,253500,0
2008-04-28,6.89,6.94,6.65,6.7,185107,0
2008-04-29,6.95,6.95,6.3,6.5,491574,0
2008-04-30,6.42,6.85,6.35,6.77,323367,0
2008-05-01,6.84,6.84,6.35,6.52,366059,0
2008-05-02,6.62,6.62,6.4,6.58,478390,0
2008-05-05,6.56,6.77,6.56,6.68,166738,0
2008-05-06,6.75,7.1,6.71,6.97,491806,0
2008-05-07,6.91,7.16,6.9,6.99,285323,0
2008-05-08,7.05,7.54,7.05,7.52,569885,0
2008-05-09,8,8.08,7.45,7.75,463022,0
2008-05-12,7.73,7.73,7.34,7.35,392808,0
2008-05-13,7.65,7.65,7.17,7.36,300852,0
2008-05-14,7.49,7.49,7.03,7.06,230629,0
2008-05-15,6.93,7.37,6.86,7.28,316575,0
2008-05-16,7.36,7.95,7.35,7.9,738974,0
2008-05-19,7.95,8.3,7.93,8.13,806186,0
2008-05-20,8.28,8.75,8.16,8.7,701541,0
2008-05-21,8.75,9.16,8.6,8.86,1133118,0
2008-05-22,8.98,9.09,8.6,8.65,755676,0
2008-05-23,8.67,8.67,7.87,8.31,890228,0
2008-05-27,8.39,8.48,8.1,8.38,408988,0
2008-05-28,8.99,8.99,8.15,8.4,256231,0
2008-05-29,8.4,8.48,8.17,8.25,580046,0
2008-05-30,8.26,8.43,8.07,8.38,372349,0
2008-06-02,8.31,8.34,8,8.09,613054,0
2008-06-03,8.1,8.13,7.87,7.98,689658,0
2008-06-04,8,8,7.45,7.57,513670,0
2008-06-05,7.46,7.79,7.45,7.76,433649,0
2008-06-06,7.84,8.13,7.84,8.1,438411,0
2008-06-09,8.17,8.37,7.6,7.73,419975,0
2008-06-10,7.65,7.73,7.43,7.48,417953,0
2008-06-11,7.5,7.65,7.45,7.47,205913,0
2008-06-12,7.55,7.61,7.42,7.45,179598,0
2008-06-13,7.42,7.46,7.21,7.39,180905,0
2008-06-16,7.22,8.06,7.22,7.63,291488,0
2008-06-17,7.61,7.74,7.4,7.47,291277,0
2008-06-18,7.52,7.53,7.21,7.28,246227,0
2008-06-19,7.22,7.4,7.18,7.29,144680,0
2008-06-20,7.34,7.6,6.7,6.85,552856,0
2008-06-23,6.87,7.38,6.83,7.31,360635,0
2008-06-24,7.29,8.08,7.29,8.08,1169065,0
2008-06-25,8.25,8.25,7.6,8.2,652536,0
2008-06-26,8.2,8.37,7.94,8.25,588934,0
2008-06-27,8.3,8.57,8.13,8.5,756359,0
2008-06-30,8.63,8.84,8.37,8.78,593807,0
2008-07-01,8.86,9.2,8.4,8.67,627748,0
2008-07-02,8.76,9,8.15,8.51,680768,0
2008-07-03,8.48,8.48,7.62,8.19,745281,0
2008-07-07,8.25,8.45,7.99,8.11,773971,0
2008-07-08,7.99,7.99,7.64,7.78,394082,0
2008-07-09,7.89,8.16,7.8,7.87,385929,0
2008-07-10,7.99,8.58,7.83,7.93,241333,0
2008-07-11,7.99,8.1,7.7,7.88,269251,0
2008-07-14,7.88,8.6,7.88,8.5,592166,0
2008-07-15,8.59,8.72,8.2,8.64,461017,0
2008-07-16,8.71,8.85,7.75,7.99,536603,0
2008-07-17,8.04,8.16,7.44,7.59,434896,0
2008-07-18,7.49,7.7,7.33,7.43,465771,0
2008-07-21,7.43,7.7,7.43,7.6,370757,0
2008-07-22,7.56,7.62,7.02,7.25,568169,0
2008-07-23,7.39,7.39,6.86,6.95,662086,0
2008-07-24,6.97,7.1,6.46,6.6,922325,0
2008-07-25,6.53,6.83,6.43,6.57,519525,0
2008-07-28,6.66,6.85,6.4,6.68,266696,0
2008-07-29,6.7,6.7,6.52,6.61,278072,0
2008-07-30,6.53,6.9,6.47,6.86,486750,0
2008-07-31,6.95,6.95,6.7,6.75,217956,0
2008-08-01,6.61,6.61,6.25,6.45,670631,0
2008-08-04,6.26,6.4,6.21,6.26,466380,0
2008-08-05,6.2,6.2,5.49,5.57,1070395,0
2008-08-06,5.71,5.75,5.4,5.6,722218,0
2008-08-07,5.65,5.65,5.23,5.39,703546,0
2008-08-08,5.38,5.38,5.05,5.16,504783,0
2008-08-11,5.12,5.23,4.91,5.02,511434,0
2008-08-12,4.95,5.1,4.91,5.03,536121,0
2008-08-13,4.91,6.25,4.91,5.95,1231124,0
2008-08-14,5.83,5.88,5.45,5.51,612248,0
2008-08-15,5.62,5.62,5.14,5.31,311931,0
2008-08-18,5.41,5.46,5.18,5.27,234622,0
2008-08-19,5.17,5.47,5.17,5.38,485939,0
2008-08-20,5.37,5.51,5.36,5.48,327940,0
2008-08-21,5.73,6.05,5.49,5.98,484088,0
2008-08-22,6.02,6.02,5.61,5.79,339250,0
2008-08-25,5.81,5.81,5.63,5.67,217491,0
2008-08-26,5.84,5.85,5.55,5.67,340629,0
2008-08-27,5.66,5.93,5.66,5.93,234371,0
2008-08-28,5.93,5.95,5.65,5.72,471296,0
2008-08-29,5.78,5.79,5.5,5.7,367208,0
2008-09-02,5.7,5.7,5.29,5.37,415546,0
2008-09-03,5.37,5.39,5,5.17,834303,0
2008-09-04,5.2,5.2,4.75,4.83,697910,0
2008-09-05,4.8,4.85,4.38,4.7,593666,0
2008-09-08,4.9,4.99,4.4,4.5,442547,0
2008-09-09,4.43,4.44,3.67,3.69,1422697,0
2008-09-10,3.79,3.98,3.62,3.95,892412,0
2008-09-11,3.86,3.96,3.55,3.71,462883,0
2008-09-12,3.79,4.25,3.79,4.25,563171,0
2008-09-15,4,4,3.7,3.72,438080,0
2008-09-16,3.58,3.7,3.45,3.67,914718,0
2008-09-17,3.53,3.64,3.25,3.27,915570,0
2008-09-18,3.3,3.55,3.15,3.39,646358,0
2008-09-19,3.76,4.01,3.61,3.99,758169,0
2008-09-22,4.35,4.35,4.01,4.15,697413,0
2008-09-23,4.21,4.21,3.69,3.72,453791,0
2008-09-24,3.84,3.9,3.6,3.61,304234,0
2008-09-25,3.77,3.77,3.59,3.74,227890,0
2008-09-26,3.75,3.75,3.4,3.6,418087,0
2008-09-29,3.57,3.57,2.87,2.98,932620,0
2008-09-30,3.1,3.3,2.96,2.97,531782,0
2008-10-01,3.02,3.09,2.77,2.82,388022,0
2008-10-02,2.86,2.86,2.33,2.46,737700,0
2008-10-03,2.53,2.72,2.36,2.42,528268,0
2008-10-06,2.42,2.42,1.82,2.15,1091669,0
2008-10-07,2.17,2.24,1.86,1.87,770945,0
2008-10-08,1.76,1.9,1.62,1.63,840565,0
2008-10-09,1.87,1.92,1.5,1.53,798593,0
2008-10-10,1.4,1.75,1.29,1.48,1088813,0
2008-10-13,1.62,2.05,1.57,1.99,719439,0
2008-10-14,2.25,2.25,1.65,1.66,1165245,0
2008-10-15,1.75,1.81,1.47,1.51,587348,0
2008-10-16,1.6,1.68,1.28,1.37,1231129,0
2008-10-17,1.35,1.5,1.32,1.43,1124135,0
2008-10-20,1.51,1.63,1.46,1.55,848305,0
2008-10-21,1.52,1.57,1.41,1.43,607063,0
2008-10-22,1.47,1.47,1.26,1.3,675128,0
2008-10-23,1.32,1.35,1.14,1.25,885096,0
2008-10-24,1.1,1.24,1.05,1.23,707923,0
2008-10-27,1.24,1.24,1.04,1.04,488521,0
2008-10-28,1.03,1.12,0.92,1.05,899382,0
2008-10-29,1.08,1.32,1.08,1.23,1329500,0
2008-10-30,1.27,1.74,1.23,1.4,1492500,0
2008-10-31,1.52,1.54,1.24,1.26,2376920,0
2008-11-03,1.36,1.43,1.3,1.34,713568,0
2008-11-04,1.42,1.8,1.42,1.62,1520712,0
2008-11-05,1.56,1.66,1.45,1.49,639861,0
2008-11-06,1.48,1.48,1.25,1.26,540131,0
2008-11-07,1.4,1.4,1.18,1.18,1054657,0
2008-11-10,1.28,1.45,1.18,1.2,528931,0
2008-11-11,1.16,1.24,1.07,1.16,436245,0
2008-11-12,1.17,1.17,1.05,1.08,474480,0
2008-11-13,1.05,1.34,1,1.34,825198,0
2008-11-14,1.3,1.3,1.11,1.18,567368,0
2008-11-17,1.18,1.19,1.08,1.11,366414,0
2008-11-18,1.15,1.15,1.08,1.13,333833,0
2008-11-19,1.14,1.16,1.03,1.03,447725,0
2008-11-20,1.09,1.09,0.9,0.91,866423,0
2008-11-21,0.95,1.1,0.84,0.95,890882,0
2008-11-24,1.12,1.18,1,1.08,789340,0
2008-11-25,1.14,1.2,0.76,0.84,1779914,0
2008-11-26,0.84,0.9,0.7,0.8,1254182,0
2008-11-28,0.84,0.84,0.79,0.8,288613,0
2008-12-01,0.8,0.8,0.75,0.75,476051,0
2008-12-02,0.76,0.88,0.75,0.79,285673,0
2008-12-03,0.8,0.8,0.75,0.75,332716,0
2008-12-04,0.73,0.76,0.63,0.65,587208,0
2008-12-05,0.62,0.65,0.54,0.57,1289159,0
2008-12-08,0.64,0.69,0.6,0.61,980792,0
2008-12-09,0.64,0.68,0.62,0.65,811355,0
2008-12-10,0.7,0.72,0.66,0.67,1135093,0
2008-12-11,0.67,0.78,0.67,0.73,1252752,0
2008-12-12,0.73,0.76,0.69,0.74,417287,0
2008-12-15,0.74,0.79,0.67,0.7,1006727,0
2008-12-16,0.69,0.77,0.69,0.74,607777,0
2008-12-17,0.71,0.87,0.71,0.8,996368,0
2008-12-18,0.79,0.8,0.68,0.69,909369,0
2008-12-19,0.66,0.72,0.56,0.56,1057545,0
2008-12-22,0.74,0.74,0.6,0.66,673580,0
2008-12-23,0.69,0.72,0.66,0.67,454386,0
2008-12-24,0.7,0.7,0.65,0.68,476429,0
2008-12-26,0.68,0.7,0.61,0.67,329009,0
2008-12-29,0.72,0.79,0.7,0.78,896915,0
2008-12-30,0.79,0.97,0.79,0.96,1365504,0
2008-12-31,0.98,1.24,0.96,1.18,1771093,0
2009-01-02,1.24,1.87,1.2,1.7,5027545,0
2009-01-05,1.7,1.78,1.45,1.55,3208498,0
2009-01-06,1.53,1.53,1.35,1.43,2029813,0
2009-01-07,1.5,1.5,1.33,1.35,1034598,0
2009-01-08,1.41,1.42,1.31,1.41,668079,0
2009-01-09,1.43,1.43,1.34,1.38,615391,0
2009-01-12,1.4,1.45,1.18,1.23,821408,0
2009-01-13,1.16,1.3,1.11,1.28,635959,0
2009-01-14,1.3,1.3,1.1,1.15,714392,0
2009-01-15,1.15,1.18,1.01,1.13,738935,0
2009-01-16,1.2,1.25,1.13,1.25,940220,0
2009-01-20,1.33,1.45,1.24,1.25,1831833,0
2009-01-21,1.28,1.34,1.2,1.2,530095,0
2009-01-22,1.29,1.33,1.26,1.27,492288,0
2009-01-23,1.36,1.36,1.24,1.3,498920,0
2009-01-26,1.36,1.4,1.27,1.32,597632,0
2009-01-27,1.3,1.34,1.27,1.27,315372,0
2009-01-28,1.29,1.33,1.24,1.29,413925,0
2009-01-29,1.27,1.33,1.25,1.27,270804,0
2009-01-30,1.25,1.3,1.23,1.25,442319,0
2009-02-02,1.25,1.25,1.1,1.11,670447,0
2009-02-03,1.11,1.16,1.07,1.1,567943,0
2009-02-04,1.06,1.2,1.06,1.13,764981,0
2009-02-05,1.14,1.19,1.14,1.18,379693,0
2009-02-06,1.19,1.27,1.17,1.27,546418,0
2009-02-09,1.3,1.36,1.26,1.3,629002,0
2009-02-10,1.31,1.34,1.14,1.17,618409,0
2009-02-11,1.16,1.23,1.14,1.18,447213,0
2009-02-12,1.22,1.22,1.12,1.15,307511,0
2009-02-13,1.14,1.21,1.14,1.16,582691,0
2009-02-17,1.24,1.24,1.08,1.09,393082,0
2009-02-18,1.08,1.19,1.07,1.1,422576,0
2009-02-19,1.1,1.15,1.07,1.07,322640,0
2009-02-20,1.09,1.11,1,1.01,608327,0
2009-02-23,1.02,1.03,1,1,831802,0
2009-02-24,1,1.06,0.99,1.02,643391,0
2009-02-25,1.02,1.15,1.01,1.09,608048,0
2009-02-26,1.14,1.21,1.12,1.12,544932,0
2009-02-27,1.03,1.15,1.03,1.09,498728,0
2009-03-02,1.07,1.07,0.91,0.92,682911,0
2009-03-03,0.97,1.03,0.91,0.97,385975,0
2009-03-04,0.99,1.12,0.99,1.1,431180,0
2009-03-05,1.17,1.17,0.98,1.01,382543,0
2009-03-06,1.05,1.07,0.94,0.97,276071,0
2009-03-09,0.93,0.96,0.9,0.92,251148,0
2009-03-10,0.96,0.97,0.92,0.94,391568,0
2009-03-11,0.98,0.99,0.93,0.96,438333,0
2009-03-12,0.96,1.03,0.96,1.03,346918,0
2009-03-13,1.05,1.14,1.04,1.1,400909,0
2009-03-16,1.1,1.16,1,1.03,357635,0
2009-03-17,1.06,1.12,1.01,1.08,254853,0
2009-03-18,1.08,1.1,1.01,1.08,309564,0
2009-03-19,1.09,1.09,0.68,0.86,3701697,0
2009-03-20,0.88,0.88,0.78,0.8,1188588,0
2009-03-23,0.77,0.79,0.72,0.75,1960691,0
2009-03-24,0.75,0.76,0.7,0.72,887703,0
2009-03-25,0.72,0.78,0.72,0.77,702629,0
2009-03-26,0.79,0.81,0.76,0.77,462338,0
2009-03-27,0.77,0.79,0.75,0.79,356479,0
2009-03-30,0.79,0.79,0.74,0.76,335770,0
2009-03-31,0.8,0.8,0.72,0.72,207742,0
2009-04-01,0.73,0.76,0.67,0.68,747858,0
2009-04-02,0.71,0.74,0.68,0.74,580509,0
2009-04-03,0.75,0.81,0.72,0.78,856451,0
2009-04-06,0.8,0.99,0.78,0.99,1150711,0
2009-04-07,1,1,0.88,0.9,660543,0
2009-04-08,0.87,0.93,0.81,0.93,444090,0
2009-04-09,0.94,0.97,0.94,0.95,470815,0
2009-04-13,0.95,1.1,0.95,1.06,1617587,0
2009-04-14,1.1,1.29,1.1,1.25,2173004,0
2009-04-15,1.32,1.35,1.21,1.23,974483,0
2009-04-16,1.3,1.3,1.12,1.18,743556,0
2009-04-17,1.09,1.25,1.09,1.18,1094649,0
2009-04-20,1.11,1.16,1.07,1.1,536862,0
2009-04-21,1.1,1.15,1.07,1.1,459120,0
2009-04-22,1.07,1.22,1.07,1.18,490992,0
2009-04-23,1.21,1.41,1.2,1.34,998028,0
2009-04-24,1.39,1.5,1.35,1.48,1087274,0
2009-04-27,1.6,1.6,1.4,1.41,2276617,0
2009-04-28,1.46,1.46,1.35,1.37,1059994,0
2009-04-29,1.44,1.72,1.42,1.68,3145120,0
2009-04-30,1.8,2.08,1.77,1.87,3954699,0
2009-05-01,2.03,2.05,1.87,1.99,2194899,0
2009-05-04,2.09,2.47,2.06,2.45,4164443,0
2009-05-05,2.57,2.75,2.18,2.36,3996691,0
2009-05-06,2.38,2.45,2.26,2.3,2257923,0
2009-05-07,2.37,2.37,2.04,2.08,2344159,0
2009-05-08,2.12,2.26,2.05,2.22,1528451,0
2009-05-11,2.19,2.26,2.05,2.17,878498,0
2009-05-12,2.27,2.31,2.09,2.15,1028446,0
2009-05-13,2.15,2.15,1.8,1.88,2170745,0
2009-05-14,1.81,1.98,1.76,1.9,1436104,0
2009-05-15,1.94,1.94,1.71,1.77,1187225,0
2009-05-18,1.81,1.98,1.78,1.98,948876,0
2009-05-19,1.91,1.95,1.86,1.9,993967,0
2009-05-20,1.9,2.08,1.85,1.87,1586916,0
2009-05-21,1.91,1.99,1.81,1.98,1124153,0
2009-05-22,2.05,2.05,1.94,1.96,721643,0
2009-05-26,1.94,1.95,1.85,1.88,934969,0
2009-05-27,1.92,1.92,1.78,1.82,1049413,0
2009-05-28,1.83,1.88,1.79,1.86,890757,0
2009-05-29,1.88,1.97,1.88,1.91,3065182,0
2009-06-01,1.99,2.05,1.94,1.97,2801146,0
2009-06-02,2.02,2.02,1.89,1.99,1384017,0
2009-06-03,1.98,1.98,1.83,1.85,2288614,0
2009-06-04,1.84,1.97,1.84,1.97,833997,0
2009-06-05,1.99,1.99,1.83,1.84,935546,0
2009-06-08,1.82,1.86,1.79,1.83,925397,0
2009-06-09,1.85,1.88,1.82,1.85,1052103,0
2009-06-10,1.89,1.89,1.82,1.84,537511,0
2009-06-11,1.85,1.89,1.83,1.86,729928,0
2009-06-12,1.87,1.87,1.81,1.81,446077,0
2009-06-15,1.81,1.81,1.66,1.78,1222442,0
2009-06-16,1.79,1.81,1.59,1.62,1905624,0
2009-06-17,1.6,1.78,1.45,1.78,1835818,0
2009-06-18,1.78,1.78,1.66,1.66,1022886,0
2009-06-19,1.76,1.76,1.67,1.69,497142,0
2009-06-22,1.72,1.72,1.48,1.55,1073283,0
2009-06-23,1.55,1.6,1.44,1.55,672475,0
2009-06-24,1.58,1.65,1.54,1.64,639934,0
2009-06-25,1.68,1.7,1.58,1.69,536025,0
2009-06-26,1.67,1.73,1.64,1.64,576432,0
2009-06-29,1.73,1.73,1.64,1.68,520410,0
2009-06-30,1.65,1.75,1.58,1.62,1064135,0
2009-07-01,1.6,1.69,1.59,1.64,317998,0
2009-07-02,1.64,1.68,1.59,1.66,737707,0
2009-07-06,1.68,1.68,1.52,1.56,919597,0
2009-07-07,1.5,1.59,1.46,1.48,577396,0
2009-07-08,1.5,1.5,1.34,1.38,898479,0
2009-07-09,1.47,1.52,1.4,1.49,1549170,0
2009-07-10,1.44,1.48,1.41,1.47,422091,0
2009-07-13,1.53,1.53,1.42,1.51,503581,0
2009-07-14,1.55,1.68,1.55,1.62,838022,0
2009-07-15,1.69,1.8,1.69,1.79,1037382,0
2009-07-16,1.77,1.79,1.74,1.79,463195,0
2009-07-17,1.76,1.77,1.72,1.72,371398,0
2009-07-20,1.73,1.78,1.73,1.74,711742,0
2009-07-21,1.75,1.8,1.71,1.72,403006,0
2009-07-22,1.7,1.73,1.65,1.73,389533,0
2009-07-23,1.71,1.79,1.69,1.69,423813,0
2009-07-24,1.74,1.8,1.74,1.78,604008,0
2009-07-27,1.76,1.89,1.76,1.81,677572,0
2009-07-28,1.82,1.84,1.69,1.72,1546534,0
2009-07-29,1.72,1.72,1.6,1.62,668312,0
2009-07-30,1.65,1.69,1.6,1.68,550093,0
2009-07-31,1.65,1.73,1.65,1.7,429426,0
2009-08-03,1.71,1.83,1.71,1.77,678485,0
2009-08-04,1.83,1.83,1.68,1.69,1362537,0
2009-08-05,1.76,1.76,1.68,1.73,350878,0
2009-08-06,1.75,1.75,1.68,1.72,333547,0
2009-08-07,1.69,1.73,1.68,1.69,451867,0
2009-08-10,1.73,1.73,1.65,1.65,419244,0
2009-08-11,1.62,1.64,1.58,1.63,407105,0
2009-08-12,1.6,1.67,1.6,1.64,283158,0
2009-08-13,1.7,1.7,1.64,1.66,371272,0
2009-08-14,1.73,1.73,1.63,1.64,575745,0
2009-08-17,1.56,1.63,1.53,1.56,718659,0
2009-08-18,1.52,1.58,1.52,1.56,210817,0
2009-08-19,1.59,1.59,1.53,1.55,414949,0
2009-08-20,1.59,1.59,1.55,1.58,395850,0
2009-08-21,1.59,1.62,1.58,1.62,353828,0
2009-08-24,1.65,1.65,1.57,1.58,512331,0
2009-08-25,1.56,1.6,1.46,1.47,919244,0
2009-08-26,1.53,1.53,1.39,1.41,1405361,0
2009-08-27,1.43,1.48,1.33,1.39,894729,0
2009-08-28,1.39,1.39,1.36,1.39,566221,0
2009-08-31,1.38,1.38,1.32,1.33,671729,0
2009-09-01,1.33,1.37,1.31,1.33,997285,0
2009-09-02,1.32,1.39,1.25,1.39,989193,0
2009-09-03,1.42,1.48,1.39,1.42,829092,0
2009-09-04,1.41,1.49,1.41,1.47,711692,0
2009-09-08,1.5,1.55,1.5,1.51,852324,0
2009-09-09,1.5,1.56,1.5,1.55,504060,0
2009-09-10,1.57,1.57,1.51,1.54,481277,0
2009-09-11,1.56,1.57,1.5,1.52,572543,0
2009-09-14,1.5,1.52,1.48,1.49,390032,0
2009-09-15,1.55,1.64,1.49,1.63,938099,0
2009-09-16,1.7,1.86,1.66,1.82,3742919,0
2009-09-17,1.86,1.95,1.7,1.73,2755409,0
2009-09-18,1.77,1.91,1.7,1.87,1183845,0
2009-09-21,1.85,1.9,1.77,1.9,1089714,0
2009-09-22,2.12,2.15,2.02,2.1,4770980,0
2009-09-23,2.11,2.17,2.03,2.03,2111381,0
2009-09-24,1.99,2.02,1.81,1.93,3253743,0
2009-09-25,1.93,1.94,1.83,1.93,1258552,0
2009-09-28,1.95,1.97,1.89,1.94,787313,0
2009-09-29,1.97,1.98,1.8,1.8,1342837,0
2009-09-30,1.8,1.86,1.75,1.86,1031152,0
2009-10-01,1.87,1.87,1.65,1.67,1820601,0
2009-10-02,1.57,1.67,1.53,1.62,1274615,0
2009-10-05,1.61,1.74,1.61,1.71,744162,0
2009-10-06,1.77,1.79,1.66,1.67,983735,0
2009-10-07,1.7,1.83,1.7,1.81,1210369,0
2009-10-08,1.83,1.9,1.82,1.83,1630847,0
2009-10-09,1.85,1.89,1.79,1.79,912561,0
2009-10-12,1.92,2.07,1.8,1.98,3028796,0
2009-10-13,1.9,1.91,1.79,1.82,1603303,0
2009-10-14,1.83,1.86,1.75,1.76,3111105,0
2009-10-15,1.72,1.76,1.7,1.72,1587617,0
2009-10-16,1.73,1.77,1.7,1.76,1139484,0
2009-10-19,1.76,1.77,1.7,1.7,1094149,0
2009-10-20,1.7,1.88,1.7,1.8,5146763,0
2009-10-21,1.83,1.83,1.72,1.74,2105986,0
2009-10-22,1.73,1.77,1.72,1.73,1264859,0
2009-10-23,1.82,1.82,1.67,1.68,1740871,0
2009-10-26,1.75,1.75,1.57,1.59,2197376,0
2009-10-27,1.62,1.62,1.53,1.54,1007893,0
2009-10-28,1.52,1.54,1.42,1.45,1620118,0
2009-10-29,1.49,1.59,1.49,1.51,788491,0
2009-10-30,1.63,1.63,1.45,1.49,815896,0
2009-11-02,1.5,1.54,1.44,1.45,1045757,0
2009-11-03,1.4,1.55,1.4,1.52,728362,0
2009-11-04,1.51,1.59,1.51,1.53,609791,0
2009-11-05,1.53,1.58,1.5,1.52,526388,0
2009-11-06,1.5,1.54,1.45,1.46,1091388,0
2009-11-09,1.5,1.54,1.49,1.49,908361,0
2009-11-10,1.5,1.55,1.49,1.52,566351,0
2009-11-11,1.55,1.56,1.52,1.55,468447,0
2009-11-12,1.51,1.53,1.32,1.4,2191854,0
2009-11-13,1.47,1.47,1.38,1.43,1157411,0
2009-11-16,1.45,1.54,1.44,1.48,1067278,0
2009-11-17,1.51,1.51,1.45,1.45,481110,0
2009-11-18,1.47,1.48,1.43,1.44,567608,0
2009-11-19,1.39,1.44,1.37,1.37,380350,0
2009-11-20,1.39,1.42,1.38,1.42,597480,0
2009-11-23,1.44,1.44,1.39,1.4,504867,0
2009-11-24,1.41,1.41,1.37,1.37,278941,0
2009-11-25,1.36,1.44,1.36,1.43,670060,0
2009-11-27,1.35,1.41,1.35,1.39,331864,0
2009-11-30,1.39,1.4,1.37,1.39,465476,0
2009-12-01,1.38,1.42,1.38,1.4,439975,0
2009-12-02,1.43,1.43,1.37,1.38,443292,0
2009-12-03,1.37,1.4,1.35,1.35,689771,0
2009-12-04,1.33,1.38,1.33,1.37,530439,0
2009-12-07,1.37,1.38,1.34,1.34,728998,0
2009-12-08,1.33,1.34,1.32,1.33,305781,0
2009-12-09,1.34,1.34,1.28,1.33,600793,0
2009-12-10,1.33,1.36,1.3,1.33,376237,0
2009-12-11,1.31,1.35,1.31,1.32,531724,0
2009-12-14,1.35,1.35,1.3,1.31,392115,0
2009-12-15,1.32,1.32,1.25,1.25,552408,0
2009-12-16,1.27,1.28,1.19,1.21,1068985,0
2009-12-17,1.2,1.2,1.12,1.18,1030493,0
2009-12-18,1.15,1.17,1.12,1.15,1046457,0
2009-12-21,1.13,1.18,1.13,1.16,778563,0
2009-12-22,1.18,1.18,1.13,1.13,787211,0
2009-12-23,1.15,1.3,1.13,1.29,1411842,0
2009-12-24,1.3,1.35,1.3,1.32,725519,0
2009-12-28,1.3,1.32,1.24,1.24,595050,0
2009-12-29,1.26,1.33,1.24,1.26,1111103,0
2009-12-30,1.23,1.27,1.22,1.23,775422,0
2009-12-31,1.29,1.3,1.23,1.27,421571,0
2010-01-04,1.31,1.32,1.27,1.29,1299500,0
2010-01-05,1.31,1.5,1.29,1.5,1854269,0
2010-01-06,1.55,1.56,1.46,1.47,1160185,0
2010-01-07,1.5,1.52,1.41,1.5,482952,0
2010-01-08,1.55,1.55,1.46,1.49,363575,0
2010-01-11,1.54,1.55,1.45,1.48,707404,0
2010-01-12,1.45,1.51,1.45,1.46,692848,0
2010-01-13,1.48,1.5,1.46,1.49,464338,0
2010-01-14,1.5,1.62,1.46,1.6,1573440,0
2010-01-15,1.61,1.62,1.51,1.52,760613,0
2010-01-19,1.56,1.63,1.56,1.63,946281,0
2010-01-20,1.62,1.64,1.55,1.6,1345309,0
2010-01-21,1.6,1.6,1.45,1.48,1329930,0
2010-01-22,1.46,1.51,1.43,1.43,817258,0
2010-01-25,1.47,1.51,1.44,1.45,803911,0
2010-01-26,1.43,1.45,1.42,1.42,707096,0
2010-01-27,1.4,1.44,1.4,1.4,1013830,0
2010-01-28,1.46,1.46,1.3,1.3,806398,0
2010-01-29,1.35,1.42,1.32,1.32,883228,0
2010-02-01,1.34,1.41,1.33,1.4,587638,0
2010-02-02,1.48,1.48,1.41,1.43,563619,0
2010-02-03,1.42,1.42,1.36,1.37,475105,0
2010-02-04,1.35,1.36,1.28,1.3,636466,0
2010-02-05,1.28,1.31,1.22,1.29,1086531,0
2010-02-08,1.3,1.31,1.23,1.23,305654,0
2010-02-09,1.22,1.32,1.22,1.27,512390,0
2010-02-10,1.3,1.31,1.26,1.27,312371,0
2010-02-11,1.28,1.32,1.27,1.32,489502,0
2010-02-12,1.26,1.31,1.26,1.3,197550,0
2010-02-16,1.31,1.43,1.31,1.41,1093992,0
2010-02-17,1.44,1.5,1.41,1.46,587895,0
2010-02-18,1.45,1.46,1.41,1.41,528492,0
2010-02-19,1.41,1.47,1.41,1.44,478692,0
2010-02-22,1.47,1.48,1.4,1.4,396022,0
2010-02-23,1.42,1.42,1.34,1.39,576894,0
2010-02-24,1.39,1.42,1.35,1.38,305053,0
2010-02-25,1.32,1.37,1.31,1.36,265364,0
2010-02-26,1.38,1.42,1.35,1.36,411909,0
2010-03-01,1.39,1.4,1.37,1.4,219105,0
2010-03-02,1.43,1.43,1.39,1.42,370368,0
2010-03-03,1.43,1.44,1.4,1.42,243525,0
2010-03-04,1.43,1.44,1.38,1.4,268952,0
2010-03-05,1.4,1.42,1.4,1.4,368475,0
2010-03-08,1.43,1.43,1.4,1.41,266676,0
2010-03-09,1.41,1.43,1.4,1.42,296794,0
2010-03-10,1.41,1.42,1.39,1.39,348753,0
2010-03-11,1.41,1.41,1.38,1.39,262000,0
2010-03-12,1.38,1.41,1.38,1.39,408168,0
2010-03-15,1.41,1.43,1.35,1.43,650842,0
2010-03-16,1.46,1.56,1.46,1.56,1727926,0
2010-03-17,1.6,1.68,1.59,1.65,2416121,0
2010-03-18,1.63,1.68,1.56,1.58,1138372,0
2010-03-19,1.58,1.64,1.49,1.61,1131885,0
2010-03-22,1.52,1.58,1.51,1.55,492581,0
2010-03-23,1.52,1.57,1.45,1.46,625454,0
2010-03-24,1.46,1.5,1.43,1.49,307491,0
2010-03-25,1.47,1.5,1.4,1.42,733879,0
2010-03-26,1.42,1.43,1.37,1.39,635134,0
2010-03-29,1.38,1.45,1.38,1.43,282015,0
2010-03-30,1.44,1.47,1.43,1.47,349555,0
2010-03-31,1.48,1.51,1.44,1.46,413660,0
2010-04-01,1.48,1.55,1.47,1.53,844312,0
2010-04-05,1.54,1.62,1.53,1.6,856955,0
2010-04-06,1.62,1.62,1.58,1.61,719684,0
2010-04-07,1.61,1.67,1.53,1.54,966947,0
2010-04-08,1.55,1.56,1.5,1.55,472774,0
2010-04-09,1.56,1.56,1.52,1.56,439274,0
2010-04-12,1.59,1.59,1.46,1.48,808809,0
2010-04-13,1.51,1.51,1.45,1.48,437323,0
2010-04-14,1.48,1.55,1.48,1.55,1012317,0
2010-04-15,1.55,1.55,1.48,1.48,480550,0
2010-04-16,1.47,1.51,1.47,1.49,420244,0
2010-04-19,1.41,1.51,1.41,1.5,1655398,0
2010-04-20,1.53,1.6,1.53,1.58,1019591,0
2010-04-21,1.58,1.6,1.55,1.59,410043,0
2010-04-22,1.55,1.68,1.55,1.68,1446606,0
2010-04-23,1.65,1.75,1.65,1.75,1054471,0
2010-04-26,1.77,1.79,1.63,1.64,1035034,0
2010-04-27,1.67,1.72,1.64,1.69,987502,0
2010-04-28,1.68,1.71,1.66,1.68,376934,0
2010-04-29,1.68,1.7,1.62,1.64,368709,0
2010-04-30,1.64,1.64,1.58,1.6,453609,0
2010-05-03,1.61,1.64,1.58,1.59,374942,0
2010-05-04,1.56,1.57,1.46,1.47,853521,0
2010-05-05,1.46,1.46,1.4,1.45,669961,0
2010-05-06,1.46,1.48,1.38,1.43,859500,0
2010-05-07,1.42,1.47,1.38,1.39,785749,0
2010-05-10,1.42,1.5,1.42,1.44,441327,0
2010-05-11,1.42,1.45,1.42,1.45,383277,0
2010-05-12,1.45,1.47,1.43,1.44,345526,0
2010-05-13,1.48,1.48,1.42,1.45,278932,0
2010-05-14,1.47,1.47,1.38,1.39,436574,0
2010-05-17,1.37,1.41,1.35,1.37,531165,0
2010-05-18,1.39,1.4,1.3,1.32,727668,0
2010-05-19,1.3,1.3,1.24,1.26,1060242,0
2010-05-20,1.25,1.27,1.22,1.22,822297,0
2010-05-21,1.2,1.29,1.2,1.26,873301,0
2010-05-24,1.3,1.3,1.25,1.25,205403,0
2010-05-25,1.22,1.27,1.19,1.26,683370,0
2010-05-26,1.29,1.33,1.27,1.27,350734,0
2010-05-27,1.31,1.37,1.3,1.35,375332,0
2010-05-28,1.36,1.38,1.33,1.35,217342,0
2010-06-01,1.33,1.38,1.29,1.29,237883,0
2010-06-02,1.29,1.35,1.29,1.34,238153,0
2010-06-03,1.35,1.39,1.33,1.38,419277,0
2010-06-04,1.34,1.36,1.31,1.33,250913,0
2010-06-07,1.33,1.33,1.27,1.31,354449,0
2010-06-08,1.32,1.34,1.3,1.3,355018,0
2010-06-09,1.3,1.33,1.29,1.33,342644,0
2010-06-10,1.33,1.34,1.3,1.31,184148,0
2010-06-11,1.3,1.32,1.28,1.29,174744,0
2010-06-14,1.3,1.33,1.28,1.28,346663,0
2010-06-15,1.29,1.33,1.29,1.33,176897,0
2010-06-16,1.3,1.33,1.3,1.3,102492,0
2010-06-17,1.3,1.37,1.3,1.37,278856,0
2010-06-18,1.37,1.38,1.32,1.32,198248,0
2010-06-21,1.38,1.38,1.31,1.31,133902,0
2010-06-22,1.31,1.34,1.26,1.28,314869,0
2010-06-23,1.29,1.29,1.23,1.28,354500,0
2010-06-24,1.27,1.27,1.24,1.24,197484,0
2010-06-25,1.23,1.27,1.23,1.25,165565,0
2010-06-28,1.25,1.27,1.24,1.25,245360,0
2010-06-29,1.25,1.26,1.19,1.24,443660,0
2010-06-30,1.21,1.23,1.18,1.2,266051,0
2010-07-01,1.18,1.2,1.13,1.13,384688,0
2010-07-02,1.15,1.19,1.12,1.13,257059,0
2010-07-06,1.12,1.14,1.09,1.09,360835,0
2010-07-07,1.13,1.15,1.08,1.15,415801,0
2010-07-08,1.15,1.19,1.13,1.17,295411,0
2010-07-09,1.17,1.21,1.15,1.16,237039,0
2010-07-12,1.15,1.18,1.13,1.15,278261,0
2010-07-13,1.15,1.18,1.15,1.17,489867,0
2010-07-14,1.17,1.19,1.17,1.19,185453,0
2010-07-15,1.21,1.23,1.19,1.21,510600,0
2010-07-16,1.2,1.2,1.13,1.13,345398,0
2010-07-19,1.17,1.17,1.12,1.12,497848,0
2010-07-20,1.15,1.18,1.1,1.17,624262,0
2010-07-21,1.18,1.18,1.14,1.16,253410,0
2010-07-22,1.15,1.2,1.15,1.19,506436,0
2010-07-23,1.22,1.24,1.2,1.23,723426,0
2010-07-26,1.25,1.37,1.25,1.34,824583,0
2010-07-27,1.32,1.53,1.32,1.53,2170071,0
2010-07-28,1.55,1.62,1.5,1.55,1525496,0
2010-07-29,1.55,1.55,1.46,1.51,651498,0
2010-07-30,1.5,1.53,1.46,1.52,338881,0
2010-08-02,1.56,1.58,1.53,1.56,402018,0
2010-08-03,1.51,1.57,1.51,1.56,376366,0
2010-08-04,1.57,1.57,1.5,1.51,430469,0
2010-08-05,1.49,1.52,1.47,1.48,343345,0
2010-08-06,1.5,1.56,1.48,1.52,405112,0
2010-08-09,1.59,1.59,1.5,1.52,512268,0
2010-08-10,1.47,1.51,1.47,1.5,375104,0
2010-08-11,1.47,1.49,1.4,1.4,831324,0
2010-08-12,1.38,1.43,1.38,1.39,267766,0
2010-08-13,1.4,1.42,1.34,1.35,357746,0
2010-08-16,1.39,1.43,1.36,1.41,261330,0
2010-08-17,1.45,1.47,1.41,1.46,414416,0
2010-08-18,1.45,1.51,1.44,1.5,547886,0
2010-08-19,1.47,1.5,1.44,1.44,404175,0
2010-08-20,1.41,1.43,1.38,1.41,515710,0
2010-08-23,1.43,1.44,1.38,1.38,319511,0
2010-08-24,1.34,1.36,1.32,1.35,353321,0
2010-08-25,1.33,1.4,1.32,1.38,422507,0
2010-08-26,1.4,1.42,1.38,1.39,272116,0
2010-08-27,1.4,1.4,1.35,1.36,377479,0
2010-08-30,1.37,1.4,1.36,1.38,554795,0
2010-08-31,1.4,1.4,1.35,1.36,376830,0
2010-09-01,1.36,1.43,1.36,1.41,538204,0
2010-09-02,1.45,1.45,1.38,1.38,359949,0
2010-09-03,1.46,1.46,1.41,1.44,444539,0
2010-09-07,1.4,1.52,1.4,1.51,699330,0
2010-09-08,1.5,1.56,1.5,1.52,850344,0
2010-09-09,1.55,1.55,1.47,1.47,409124,0
2010-09-10,1.51,1.51,1.45,1.49,563535,0
2010-09-13,1.63,1.63,1.51,1.54,794457,0
2010-09-14,1.55,1.59,1.53,1.59,1147974,0
2010-09-15,1.56,1.66,1.56,1.65,928591,0
2010-09-16,1.65,1.66,1.58,1.59,669901,0
2010-09-17,1.64,1.64,1.53,1.53,345587,0
2010-09-20,1.55,1.6,1.52,1.55,930373,0
2010-09-21,1.55,1.6,1.51,1.56,978863,0
2010-09-22,1.56,1.61,1.55,1.57,553781,0
2010-09-23,1.62,1.62,1.52,1.56,308920,0
2010-09-24,1.56,1.64,1.56,1.64,1176927,0
2010-09-27,1.67,1.76,1.65,1.76,2779833,0
2010-09-28,1.74,1.77,1.7,1.76,1339355,0
2010-09-29,1.8,1.8,1.68,1.71,1097750,0
2010-09-30,1.73,1.76,1.63,1.65,1399826,0
2010-10-01,1.66,1.76,1.63,1.76,1340661,0
2010-10-04,1.76,1.8,1.66,1.7,1146151,0
2010-10-05,1.7,1.77,1.66,1.73,1210881,0
2010-10-06,1.76,1.79,1.73,1.79,1501508,0
2010-10-07,1.79,1.85,1.72,1.85,1854575,0
2010-10-08,1.83,1.84,1.78,1.83,939775,0
2010-10-11,1.83,1.87,1.83,1.87,696605,0
2010-10-12,1.83,1.85,1.76,1.82,989332,0
2010-10-13,1.89,1.89,1.82,1.88,1922689,0
2010-10-14,1.92,2.05,1.89,2.02,3021411,0
2010-10-15,2,2.04,1.97,2,1610007,0
2010-10-18,2,2.16,1.95,2.15,2428773,0
2010-10-19,2.1,2.2,2.03,2.12,3470483,0
2010-10-20,2.16,2.24,2.13,2.21,2330201,0
2010-10-21,2.24,2.24,2,2.09,3110026,0
2010-10-22,2.07,2.18,2.07,2.17,1078201,0
2010-10-25,2.22,2.23,2.13,2.19,2053139,0
2010-10-26,2.19,2.19,2.13,2.14,974130,0
2010-10-27,2.15,2.15,2,2.1,1413374,0
2010-10-28,2.11,2.14,2.04,2.07,841468,0
2010-10-29,2.07,2.11,2.06,2.1,735301,0
2010-11-01,2.11,2.18,2.11,2.17,1060600,0
2010-11-02,2.22,2.33,2.2,2.32,3242994,0
2010-11-03,2.33,2.65,2.33,2.63,6470361,0
2010-11-04,2.83,2.83,2.55,2.56,3979656,0
2010-11-05,2.61,2.61,2.39,2.51,3347387,0
2010-11-08,2.58,2.84,2.57,2.8,5803720,0
2010-11-09,2.91,3.09,2.65,2.65,7529290,0
2010-11-10,2.7,2.89,2.5,2.74,5030918,0
2010-11-11,2.72,2.76,2.65,2.7,2263924,0
2010-11-12,2.65,2.69,2.55,2.66,2285327,0
2010-11-15,2.72,2.72,2.56,2.57,1565395,0
2010-11-16,2.5,2.53,2.32,2.39,3201898,0
2010-11-17,2.37,2.5,2.33,2.48,1828973,0
2010-11-18,2.59,2.61,2.51,2.53,1826900,0
2010-11-19,2.54,2.59,2.48,2.57,1566073,0
2010-11-22,2.54,2.58,2.5,2.53,1084814,0
2010-11-23,2.5,2.53,2.44,2.51,2123418,0
2010-11-24,2.57,2.94,2.57,2.94,6933623,0
2010-11-26,3,3.31,2.95,3.17,6194731,0
2010-11-29,3.28,3.29,3.02,3.18,5939119,0
2010-11-30,3.19,3.21,3.06,3.1,3989920,0
2010-12-01,3.15,3.43,3.15,3.39,7807211,0
2010-12-02,3.42,3.45,3.32,3.36,3816334,0
2010-12-03,3.34,3.36,3.25,3.33,2598097,0
2010-12-06,3.27,3.45,3.27,3.45,3310903,0
2010-12-07,3.53,3.64,3.47,3.56,4706137,0
2010-12-08,3.5,3.51,3.22,3.27,4828162,0
2010-12-09,3.4,3.44,3.31,3.35,2188763,0
2010-12-10,3.35,3.36,3.25,3.34,1906614,0
2010-12-13,3.38,3.58,3.38,3.51,4107542,0
2010-12-14,3.55,3.56,3.35,3.36,2492333,0
2010-12-15,3.28,3.39,3.19,3.23,2917314,0
2010-12-16,3.26,3.26,3.11,3.16,1968038,0
2010-12-17,3.22,3.35,3.18,3.3,2468425,0
2010-12-20,3.26,3.32,3.18,3.3,1517854,0
2010-12-21,3.32,3.36,3.28,3.33,1405844,0
2010-12-22,3.33,3.35,3.25,3.29,1332366,0
2010-12-23,3.32,3.32,3.19,3.22,1297904,0
2010-12-27,3.2,3.2,3.15,3.18,783091,0
2010-12-28,3.19,3.33,3.16,3.3,1412318,0
2010-12-29,3.3,3.44,3.27,3.41,3325553,0
2010-12-30,3.47,3.47,3.33,3.44,3579225,0
2010-12-31,3.4,3.46,3.38,3.42,1165716,0
2011-01-03,3.47,3.54,3.4,3.45,2194572,0
2011-01-04,3.48,3.48,3.02,3.22,4215336,0
2011-01-05,3.14,3.22,3.08,3.21,1708210,0
2011-01-06,3.16,3.18,3.04,3.06,1874402,0
2011-01-07,3.05,3.05,2.83,2.98,4086510,0
2011-01-10,2.91,3.08,2.83,3.06,2233192,0
2011-01-11,3.14,3.29,3.09,3.27,2695696,0
2011-01-12,3.39,3.4,3.3,3.34,2893793,0
2011-01-13,3.34,3.45,3.24,3.29,2484024,0
2011-01-14,3.25,3.34,3.23,3.33,1147476,0
2011-01-18,3.36,3.55,3.33,3.55,4669088,0
2011-01-19,3.6,3.71,3.34,3.41,6360382,0
2011-01-20,3.33,3.38,3.19,3.27,3044560,0
2011-01-21,3.36,3.48,3.35,3.41,2260526,0
2011-01-24,3.4,3.46,3.33,3.4,1905017,0
2011-01-25,3.34,3.38,3.28,3.34,1985628,0
2011-01-26,3.37,3.51,3.35,3.5,2490493,0
2011-01-27,3.51,3.62,3.39,3.46,3257997,0
2011-01-28,3.48,3.49,3.38,3.4,1529752,0
2011-01-31,3.4,3.76,3.4,3.75,6313790,0
2011-02-01,3.86,4.06,3.83,3.98,8050846,0
2011-02-02,4,4.06,3.92,3.95,4132782,0
2011-02-03,3.95,3.98,3.8,3.92,2902368,0
2011-02-04,3.95,3.97,3.87,3.97,2554580,0
2011-02-07,3.98,4.26,3.95,4.13,5712853,0
2011-02-08,4.23,4.23,4.02,4.11,3543007,0
2011-02-09,4.09,4.28,4.02,4.08,3579611,0
2011-02-10,4.09,4.09,3.93,4.05,2128185,0
2011-02-11,4.02,4.24,4.02,4.14,3059119,0
2011-02-14,4.22,4.48,4.2,4.45,4089536,0
2011-02-15,4.52,4.52,4.25,4.28,4029379,0
2011-02-16,4.26,4.35,4.16,4.17,2370592,0
2011-02-18,4.14,4.25,4.08,4.14,1811429,0
2011-02-22,4.1,4.11,3.6,3.72,7533166,0
2011-02-23,3.62,3.72,3.59,3.71,4498097,0
2011-02-24,3.66,3.72,3.58,3.61,3112593,0
2011-02-25,3.69,3.91,3.68,3.89,3502131,0
2011-02-28,3.92,3.96,3.72,3.78,2820947,0
2011-03-01,3.81,3.86,3.68,3.72,1636574,0
2011-03-02,3.68,3.79,3.65,3.71,2054644,0
2011-03-03,3.78,3.92,3.7,3.91,2574125,0
2011-03-04,3.88,4,3.82,3.85,2377286,0
2011-03-07,3.89,3.89,3.59,3.64,3454651,0
2011-03-08,3.65,3.65,3.4,3.46,4727133,0
2011-03-09,3.44,3.49,3.35,3.35,3172068,0
2011-03-10,3.3,3.31,3.1,3.2,4572062,0
2011-03-11,3.1,3.3,2.97,3.29,3963688,0
2011-03-14,2.33,2.63,2.26,2.55,21103764,0
2011-03-15,2.1,2.45,2.06,2.37,15972837,0
2011-03-16,2.44,2.54,2.2,2.29,11538258,0
2011-03-17,2.35,2.46,2.32,2.42,6354227,0
2011-03-18,2.54,2.69,2.5,2.61,11061038,0
2011-03-21,2.82,2.91,2.7,2.87,9623960,0
2011-03-22,2.9,2.96,2.79,2.83,5506762,0
2011-03-23,2.81,2.82,2.7,2.77,3238540,0
2011-03-24,2.8,2.8,2.67,2.7,3074142,0
2011-03-25,2.66,2.74,2.63,2.73,3620005,0
2011-03-28,2.65,2.67,2.48,2.57,5886656,0
2011-03-29,2.55,2.59,2.48,2.52,2745414,0
2011-03-30,2.5,2.54,2.4,2.43,4828531,0
2011-03-31,2.39,2.44,2.32,2.38,3348362,0
2011-04-01,2.39,2.54,2.36,2.49,3796758,0
2011-04-04,2.51,2.56,2.49,2.49,2471448,0
2011-04-05,2.55,2.56,2.46,2.49,2436881,0
2011-04-06,2.53,2.55,2.47,2.53,3004745,0
2011-04-07,2.53,2.54,2.41,2.46,3193755,0
2011-04-08,2.47,2.5,2.45,2.49,1979080,0
2011-04-11,2.53,2.53,2.4,2.42,2334323,0
2011-04-12,2.4,2.4,2.22,2.25,4007527,0
2011-04-13,2.25,2.33,2.25,2.32,1647290,0
2011-04-14,2.28,2.41,2.26,2.36,2020116,0
2011-04-15,2.37,2.43,2.35,2.38,2249060,0
2011-04-18,2.38,2.39,2.27,2.29,1776101,0
2011-04-19,2.3,2.33,2.26,2.29,1348179,0
2011-04-20,2.31,2.39,2.3,2.37,2073759,0
2011-04-21,2.38,2.41,2.36,2.4,1088352,0
2011-04-25,2.41,2.46,2.35,2.41,1495587,0
2011-04-26,2.35,2.38,2.33,2.35,1402599,0
2011-04-27,2.32,2.35,2.27,2.33,1720190,0
2011-04-28,2.32,2.32,2.29,2.3,1039774,0
2011-04-29,2.36,2.36,2.25,2.34,1018581,0
2011-05-02,2.34,2.4,2.3,2.35,1752940,0
2011-05-03,2.31,2.44,2.3,2.35,2491039,0
2011-05-04,2.33,2.34,2.26,2.32,1810255,0
2011-05-05,2.25,2.29,2.13,2.18,2705802,0
2011-05-06,2.18,2.25,2.15,2.16,1544804,0
2011-05-09,2.18,2.25,2.17,2.23,2639695,0
2011-05-10,2.23,2.27,2.21,2.24,1149455,0
2011-05-11,2.26,2.26,2.14,2.16,2472467,0
2011-05-12,2.15,2.15,2.11,2.11,2369150,0
2011-05-13,2.13,2.17,2.11,2.14,1145648,0
2011-05-16,2.14,2.14,2,2.02,2048841,0
2011-05-17,1.99,2.03,1.99,2,2582327,0
2011-05-18,2.01,2.11,1.99,2.11,1717575,0
2011-05-19,2.13,2.14,2.05,2.08,808145,0
2011-05-20,2.04,2.05,1.97,2.03,1882596,0
2011-05-23,1.99,2.03,1.96,2.01,573112,0
2011-05-24,2.03,2.15,2.01,2.12,1731389,0
2011-05-25,2.13,2.17,2.08,2.12,882232,0
2011-05-26,2.09,2.15,2.05,2.15,1609237,0
2011-05-27,2.18,2.36,2.18,2.36,3968807,0
2011-05-31,2.39,2.43,2.28,2.29,2199740,0
2011-06-01,2.3,2.3,2.21,2.22,786820,0
2011-06-02,2.18,2.22,2.13,2.14,1315810,0
2011-06-03,2.15,2.17,2.1,2.12,1472393,0
2011-06-06,2.1,2.14,2.01,2.03,1474542,0
2011-06-07,2.04,2.06,2,2.01,946097,0
2011-06-08,1.98,2,1.77,1.83,4965921,0
2011-06-09,1.82,1.89,1.79,1.88,1457426,0
2011-06-10,1.91,1.91,1.78,1.8,1832545,0
2011-06-13,1.79,1.83,1.73,1.75,2264357,0
2011-06-14,1.75,1.86,1.75,1.85,1264987,0
2011-06-15,1.82,1.82,1.75,1.77,1114571,0
2011-06-16,1.74,1.79,1.73,1.73,864584,0
2011-06-17,1.73,1.83,1.7,1.81,1611866,0
2011-06-20,1.8,1.81,1.69,1.7,1279704,0
2011-06-21,1.73,1.81,1.73,1.77,902886,0
2011-06-22,1.79,1.85,1.76,1.8,1179697,0
2011-06-23,1.74,1.84,1.73,1.84,944749,0
2011-06-24,1.84,1.85,1.77,1.8,931521,0
2011-06-27,1.78,1.78,1.7,1.75,1290871,0
2011-06-28,1.71,1.74,1.63,1.68,2440345,0
2011-06-29,1.7,1.75,1.68,1.75,1673857,0
2011-06-30,1.74,1.92,1.72,1.92,2082354,0
2011-07-01,1.92,1.96,1.82,1.85,1972689,0
2011-07-05,2.01,2.03,1.9,1.97,1803593,0
2011-07-06,1.94,2,1.9,1.98,1349236,0
2011-07-07,2.01,2.03,1.99,2.03,2792953,0
2011-07-08,2.01,2.01,1.93,1.96,1776652,0
2011-07-11,1.94,1.95,1.83,1.85,1212646,0
2011-07-12,1.81,1.88,1.8,1.88,586464,0
2011-07-13,1.89,1.95,1.87,1.87,966080,0
2011-07-14,1.9,1.97,1.86,1.86,1289916,0
2011-07-15,1.87,1.92,1.85,1.91,1229176,0
2011-07-18,1.87,1.92,1.83,1.87,1235994,0
2011-07-19,1.89,1.91,1.87,1.9,694140,0
2011-07-20,1.91,1.92,1.84,1.89,644789,0
2011-07-21,1.9,1.99,1.89,1.96,1376236,0
2011-07-22,1.97,2.17,1.96,2.15,4631228,0
2011-07-25,2.14,2.2,2.08,2.1,4191528,0
2011-07-26,2.1,2.17,2.03,2.14,2036710,0
2011-07-27,2.15,2.15,2.01,2.02,2065459,0
2011-07-28,2.02,2.14,1.98,2.01,1773052,0
2011-07-29,2.01,2.11,1.97,2.11,1362298,0
2011-08-01,2.16,2.18,2.03,2.06,1040609,0
2011-08-02,2.08,2.11,2.02,2.02,1284946,0
2011-08-03,2.03,2.05,1.88,1.95,2193937,0
2011-08-04,1.94,1.94,1.7,1.72,2821992,0
2011-08-05,1.73,1.76,1.52,1.6,3897031,0
2011-08-08,1.52,1.52,1.42,1.44,2643888,0
2011-08-09,1.5,1.59,1.45,1.55,2921771,0
2011-08-10,1.52,1.68,1.48,1.53,1796755,0
2011-08-11,1.58,1.68,1.55,1.63,2036120,0
2011-08-12,1.66,1.74,1.64,1.67,1268415,0
2011-08-15,1.7,1.74,1.68,1.73,638268,0
2011-08-16,1.68,1.69,1.57,1.58,1763252,0
2011-08-17,1.62,1.65,1.57,1.59,747121,0
2011-08-18,1.56,1.56,1.48,1.5,1409446,0
2011-08-19,1.47,1.55,1.45,1.46,983225,0
2011-08-22,1.52,1.52,1.4,1.4,1687353,0
2011-08-23,1.44,1.44,1.37,1.43,1036918,0
2011-08-24,1.43,1.45,1.4,1.44,730232,0
2011-08-25,1.47,1.47,1.4,1.4,555914,0
2011-08-26,1.41,1.53,1.38,1.52,1146635,0
2011-08-29,1.55,1.69,1.54,1.67,1902558,0
2011-08-30,1.65,1.7,1.63,1.64,933500,0
2011-08-31,1.68,1.7,1.64,1.65,819422,0
2011-09-01,1.64,1.65,1.59,1.6,802365,0
2011-09-02,1.54,1.56,1.5,1.55,711990,0
2011-09-06,1.48,1.53,1.44,1.49,1509192,0
2011-09-07,1.5,1.59,1.49,1.57,826786,0
2011-09-08,1.55,1.64,1.54,1.57,787099,0
2011-09-09,1.53,1.55,1.46,1.49,1278149,0
2011-09-12,1.44,1.49,1.41,1.43,1254293,0
2011-09-13,1.44,1.5,1.41,1.46,1169120,0
2011-09-14,1.5,1.5,1.42,1.45,924001,0
2011-09-15,1.46,1.5,1.45,1.46,721025,0
2011-09-16,1.45,1.49,1.42,1.47,1155864,0
2011-09-19,1.42,1.45,1.42,1.45,480576,0
2011-09-20,1.45,1.45,1.4,1.42,930325,0
2011-09-21,1.4,1.42,1.35,1.36,967492,0
2011-09-22,1.27,1.3,1.23,1.24,2376608,0
2011-09-23,1.23,1.24,1.15,1.17,1585130,0
2011-09-26,1.14,1.19,1.05,1.15,1758836,0
2011-09-27,1.21,1.26,1.19,1.21,1259849,0
2011-09-28,1.22,1.24,1.11,1.12,882153,0
2011-09-29,1.15,1.19,1.05,1.08,1831206,0
2011-09-30,1.06,1.07,1.02,1.06,1183720,0
2011-10-03,1.04,1.05,0.93,0.94,2194563,0
2011-10-04,0.9,0.94,0.81,0.94,2611062,0
2011-10-05,0.97,1.06,0.95,1.06,1473580,0
2011-10-06,1.06,1.14,1.06,1.12,1374167,0
2011-10-07,1.14,1.2,1.09,1.11,1634178,0
2011-10-10,1.15,1.19,1.12,1.14,592590,0
2011-10-11,1.16,1.2,1.13,1.18,768733,0
2011-10-12,1.24,1.27,1.21,1.24,1193600,0
2011-10-13,1.23,1.24,1.14,1.19,936851,0
2011-10-14,1.23,1.25,1.18,1.24,1107649,0
2011-10-17,1.22,1.22,1.16,1.17,828327,0
2011-10-18,1.17,1.23,1.12,1.22,1201536,0
2011-10-19,1.22,1.32,1.17,1.2,1768132,0
2011-10-20,1.2,1.33,1.19,1.32,2387416,0
2011-10-21,1.36,1.42,1.35,1.38,2172595,0
2011-10-24,1.39,1.45,1.39,1.45,1481449,0
2011-10-25,1.44,1.5,1.4,1.47,1630960,0
2011-10-26,1.46,1.6,1.45,1.57,2325032,0
2011-10-27,1.65,1.68,1.6,1.65,1902833,0
2011-10-28,1.65,1.68,1.58,1.63,1299319,0
2011-10-31,1.55,1.59,1.53,1.58,849556,0
2011-11-01,1.46,1.46,1.34,1.41,1740304,0
2011-11-02,1.46,1.54,1.46,1.53,1074924,0
2011-11-03,1.57,1.58,1.47,1.54,1161850,0
2011-11-04,1.53,1.57,1.49,1.52,599115,0
2011-11-07,1.54,1.6,1.48,1.49,1231194,0
2011-11-08,1.51,1.53,1.48,1.49,1088663,0
2011-11-09,1.46,1.5,1.41,1.41,2063178,0
2011-11-10,1.43,1.49,1.4,1.43,719405,0
2011-11-11,1.47,1.48,1.44,1.47,556151,0
2011-11-14,1.47,1.5,1.4,1.44,812844,0
2011-11-15,1.46,1.5,1.42,1.5,765235,0
2011-11-16,1.48,1.5,1.44,1.45,554154,0
2011-11-17,1.45,1.48,1.42,1.45,1032582,0
2011-11-18,1.46,1.52,1.44,1.51,1085289,0
2011-11-21,1.45,1.46,1.4,1.41,871112,0
2011-11-22,1.4,1.41,1.32,1.34,1020015,0
2011-11-23,1.31,1.32,1.22,1.22,1416215,0
2011-11-25,1.2,1.26,1.17,1.22,381510,0
2011-11-28,1.31,1.38,1.26,1.26,1306759,0
2011-11-29,1.29,1.32,1.24,1.32,1149846,0
2011-11-30,1.36,1.43,1.33,1.43,1573587,0
2011-12-01,1.42,1.45,1.38,1.45,581814,0
2011-12-02,1.46,1.48,1.41,1.43,789017,0
2011-12-05,1.49,1.57,1.46,1.47,1118576,0
2011-12-06,1.46,1.48,1.39,1.47,1098524,0
2011-12-07,1.49,1.53,1.47,1.48,844931,0
2011-12-08,1.47,1.47,1.4,1.4,629759,0
2011-12-09,1.41,1.44,1.4,1.43,686743,0
2011-12-12,1.39,1.44,1.39,1.41,1011546,0
2011-12-13,1.43,1.44,1.38,1.38,846056,0
2011-12-14,1.38,1.38,1.33,1.33,851248,0
2011-12-15,1.35,1.36,1.3,1.3,862184,0
2011-12-16,1.31,1.38,1.3,1.34,1168726,0
2011-12-19,1.38,1.41,1.28,1.28,1121926,0
2011-12-20,1.3,1.34,1.29,1.32,888059,0
2011-12-21,1.32,1.35,1.28,1.32,749721,0
2011-12-22,1.31,1.33,1.25,1.26,917004,0
2011-12-23,1.22,1.32,1.22,1.3,702889,0
2011-12-27,1.27,1.29,1.27,1.27,419674,0
2011-12-28,1.27,1.28,1.22,1.22,1070366,0
2011-12-29,1.23,1.24,1.21,1.24,955704,0
2011-12-30,1.22,1.25,1.22,1.25,1718449,0
2012-01-03,1.28,1.37,1.26,1.37,892233,0
2012-01-04,1.36,1.46,1.35,1.46,738212,0
2012-01-05,1.41,1.44,1.36,1.41,599419,0
2012-01-06,1.39,1.42,1.36,1.37,425527,0
2012-01-09,1.36,1.4,1.35,1.37,440528,0
2012-01-10,1.41,1.48,1.41,1.43,789935,0
2012-01-11,1.44,1.51,1.4,1.48,628288,0
2012-01-12,1.52,1.6,1.51,1.58,1196566,0
2012-01-13,1.58,1.6,1.5,1.57,1122699,0
2012-01-17,1.87,1.88,1.66,1.71,2982937,0
2012-01-18,1.7,1.82,1.65,1.82,1759122,0
2012-01-19,1.89,1.9,1.82,1.87,1577741,0
2012-01-20,1.86,1.95,1.82,1.92,1668525,0
2012-01-23,1.94,2.04,1.94,2,1666654,0
2012-01-24,1.92,1.96,1.85,1.88,1720166,0
2012-01-25,1.81,1.87,1.73,1.86,2081910,0
2012-01-26,1.89,1.92,1.78,1.81,898844,0
2012-01-27,1.81,1.84,1.77,1.83,505209,0
2012-01-30,1.83,1.83,1.74,1.81,781972,0
2012-01-31,1.85,1.87,1.7,1.72,1041387,0
2012-02-01,1.76,1.85,1.74,1.76,1090335,0
2012-02-02,1.76,1.81,1.76,1.78,664065,0
2012-02-03,1.81,1.84,1.76,1.77,587812,0
2012-02-06,1.77,1.83,1.75,1.8,723766,0
2012-02-07,1.81,1.82,1.75,1.75,501363,0
2012-02-08,1.75,1.79,1.73,1.73,456356,0
2012-02-09,1.76,1.87,1.75,1.87,1417626,0
2012-02-10,1.83,1.95,1.75,1.86,2508442,0
2012-02-13,1.85,1.86,1.77,1.78,787810,0
2012-02-14,1.78,1.8,1.71,1.74,725651,0
2012-02-15,1.75,1.77,1.7,1.73,855888,0
2012-02-16,1.7,1.81,1.68,1.78,1589702,0
2012-02-17,1.8,1.85,1.79,1.85,966477,0
2012-02-21,1.89,1.95,1.87,1.87,1527244,0
2012-02-22,1.87,2.03,1.85,1.96,3378284,0
2012-02-23,1.97,2.07,1.92,1.95,3044189,0
2012-02-24,1.97,2.02,1.92,1.94,1635633,0
2012-02-27,1.93,1.95,1.85,1.91,1239173,0
2012-02-28,1.91,1.99,1.9,1.93,1158867,0
2012-02-29,1.95,2.05,1.91,1.94,2066518,0
2012-03-01,1.96,2.01,1.93,1.93,638849,0
2012-03-02,1.94,1.95,1.82,1.86,1288182,0
2012-03-05,1.85,1.86,1.7,1.71,1671540,0
2012-03-06,1.63,1.65,1.57,1.61,2248737,0
2012-03-07,1.63,1.69,1.6,1.69,1167895,0
2012-03-08,1.69,1.73,1.68,1.72,1147137,0
2012-03-09,1.64,1.67,1.52,1.56,3050332,0
2012-03-12,1.55,1.58,1.5,1.51,1064336,0
2012-03-13,1.54,1.68,1.53,1.66,1899018,0
2012-03-14,1.68,1.69,1.58,1.61,1058216,0
2012-03-15,1.61,1.63,1.58,1.58,712080,0
2012-03-16,1.58,1.61,1.55,1.55,970045,0
2012-03-19,1.54,1.61,1.53,1.58,708798,0
2012-03-20,1.54,1.62,1.54,1.58,655669,0
2012-03-21,1.58,1.65,1.58,1.65,1100561,0
2012-03-22,1.62,1.63,1.57,1.58,666760,0
2012-03-23,1.58,1.62,1.56,1.59,348453,0
2012-03-26,1.62,1.62,1.59,1.59,375649,0
2012-03-27,1.58,1.61,1.57,1.58,318222,0
2012-03-28,1.56,1.59,1.55,1.55,676000,0
2012-03-29,1.53,1.55,1.5,1.52,919153,0
2012-03-30,1.53,1.53,1.5,1.53,692944,0
2012-04-02,1.53,1.53,1.49,1.52,401608,0
2012-04-03,1.53,1.58,1.51,1.53,981067,0
2012-04-04,1.52,1.52,1.46,1.48,805408,0
2012-04-05,1.46,1.5,1.43,1.46,324929,0
2012-04-09,1.43,1.45,1.41,1.42,369109,0
2012-04-10,1.4,1.44,1.37,1.41,697845,0
2012-04-11,1.41,1.43,1.3,1.34,1318506,0
2012-04-12,1.36,1.54,1.36,1.54,719976,0
2012-04-13,1.52,1.52,1.43,1.44,554068,0
2012-04-16,1.45,1.5,1.4,1.43,265590,0
2012-04-17,1.47,1.78,1.46,1.7,5246307,0
2012-04-18,1.64,1.78,1.63,1.76,1805920,0
2012-04-19,1.73,1.88,1.68,1.79,1739567,0
2012-04-20,1.83,1.9,1.81,1.83,1250944,0
2012-04-23,1.79,1.81,1.74,1.79,1078483,0
2012-04-24,1.79,1.83,1.77,1.81,401459,0
2012-04-25,1.82,1.84,1.78,1.82,298594,0
2012-04-26,1.8,1.92,1.8,1.92,906366,0
2012-04-27,1.92,1.92,1.85,1.87,471454,0
2012-04-30,1.87,1.87,1.78,1.83,726571,0
2012-05-01,1.82,1.91,1.82,1.9,808267,0
2012-05-02,1.86,1.98,1.84,1.97,834363,0
2012-05-03,1.94,1.98,1.85,1.88,666660,0
2012-05-04,1.84,1.84,1.76,1.78,505469,0
2012-05-07,1.74,1.76,1.7,1.74,386321,0
2012-05-08,1.67,1.68,1.56,1.6,1135629,0
2012-05-09,1.56,1.59,1.55,1.58,617032,0
2012-05-10,1.57,1.66,1.57,1.64,620473,0
2012-05-11,1.64,1.68,1.57,1.6,634801,0
2012-05-14,1.52,1.55,1.48,1.51,1058759,0
2012-05-15,1.51,1.52,1.4,1.42,754389,0
2012-05-16,1.4,1.42,1.34,1.35,976423,0
2012-05-17,1.33,1.38,1.33,1.34,461122,0
2012-05-18,1.35,1.47,1.35,1.4,905330,0
2012-05-21,1.42,1.49,1.42,1.46,527570,0
2012-05-22,1.43,1.49,1.38,1.38,612333,0
2012-05-23,1.35,1.52,1.35,1.52,686264,0
2012-05-24,1.49,1.6,1.49,1.6,590969,0
2012-05-25,1.62,1.63,1.56,1.58,587463,0
2012-05-29,1.63,1.71,1.62,1.65,710590,0
2012-05-30,1.57,1.59,1.54,1.54,435958,0
2012-05-31,1.53,1.55,1.45,1.5,703228,0
2012-06-01,1.42,1.45,1.4,1.44,824786,0
2012-06-04,1.43,1.45,1.41,1.44,308498,0
2012-06-05,1.44,1.51,1.41,1.5,484327,0
2012-06-06,1.53,1.57,1.47,1.52,418313,0
2012-06-07,1.56,1.59,1.47,1.54,510370,0
2012-06-08,1.48,1.53,1.48,1.5,258416,0
2012-06-11,1.52,1.55,1.46,1.47,378487,0
2012-06-12,1.49,1.5,1.46,1.48,257079,0
2012-06-13,1.46,1.5,1.44,1.46,339702,0
2012-06-14,1.45,1.47,1.4,1.43,727443,0
2012-06-15,1.4,1.46,1.4,1.45,446049,0
2012-06-18,1.4,1.5,1.4,1.48,517167,0
2012-06-19,1.48,1.51,1.47,1.49,311557,0
2012-06-20,1.48,1.52,1.47,1.48,666873,0
2012-06-21,1.48,1.49,1.38,1.41,678945,0
2012-06-22,1.41,1.43,1.35,1.38,1041707,0
2012-06-25,1.37,1.37,1.3,1.32,708596,0
2012-06-26,1.31,1.34,1.29,1.32,349292,0
2012-06-27,1.33,1.34,1.3,1.32,674710,0
2012-06-28,1.3,1.3,1.27,1.29,871140,0
2012-06-29,1.35,1.35,1.31,1.34,608160,0
2012-07-02,1.28,1.3,1.22,1.23,1187213,0
2012-07-03,1.23,1.32,1.23,1.31,477870,0
2012-07-05,1.4,1.48,1.35,1.42,1318842,0
2012-07-06,1.4,1.5,1.37,1.48,831060,0
2012-07-09,1.48,1.48,1.4,1.4,486063,0
2012-07-10,1.4,1.43,1.34,1.36,509451,0
2012-07-11,1.36,1.38,1.33,1.36,233444,0
2012-07-12,1.35,1.35,1.3,1.31,409331,0
2012-07-13,1.34,1.42,1.32,1.35,581244,0
2012-07-16,1.35,1.36,1.33,1.34,121300,0
2012-07-17,1.34,1.36,1.3,1.35,369499,0
2012-07-18,1.35,1.36,1.31,1.31,197915,0
2012-07-19,1.33,1.39,1.33,1.39,497986,0
2012-07-20,1.35,1.36,1.33,1.36,231820,0
2012-07-23,1.33,1.33,1.28,1.32,511952,0
2012-07-24,1.33,1.34,1.28,1.3,271902,0
2012-07-25,1.33,1.34,1.3,1.33,189343,0
2012-07-26,1.37,1.39,1.33,1.37,648277,0
2012-07-27,1.38,1.39,1.36,1.39,458471,0
2012-07-30,1.38,1.4,1.38,1.39,282470,0
2012-07-31,1.39,1.39,1.35,1.35,283121,0
2012-08-01,1.35,1.37,1.3,1.31,463023,0
2012-08-02,1.3,1.31,1.29,1.29,404974,0
2012-08-03,1.34,1.34,1.28,1.3,509830,0
2012-08-06,1.28,1.31,1.28,1.3,290202,0
2012-08-07,1.33,1.36,1.3,1.35,546487,0
2012-08-08,1.33,1.35,1.31,1.32,322753,0
2012-08-09,1.31,1.34,1.31,1.32,236742,0
2012-08-10,1.31,1.34,1.3,1.33,200791,0
2012-08-13,1.32,1.33,1.31,1.31,182521,0
2012-08-14,1.32,1.36,1.31,1.34,390095,0
2012-08-15,1.33,1.4,1.33,1.39,991993,0
2012-08-16,1.38,1.44,1.38,1.44,1064955,0
2012-08-17,1.45,1.5,1.44,1.46,559101,0
2012-08-20,1.44,1.46,1.41,1.41,363625,0
2012-08-21,1.44,1.46,1.41,1.42,432767,0
2012-08-22,1.39,1.46,1.39,1.44,330999,0
2012-08-23,1.44,1.46,1.42,1.43,379958,0
2012-08-24,1.42,1.45,1.42,1.43,330781,0
2012-08-27,1.42,1.44,1.36,1.41,505189,0
2012-08-28,1.41,1.42,1.4,1.4,193308,0
2012-08-29,1.4,1.42,1.39,1.39,213793,0
2012-08-30,1.4,1.41,1.38,1.39,226208,0
2012-08-31,1.39,1.41,1.38,1.4,418869,0
2012-09-04,1.39,1.43,1.38,1.41,442654,0
2012-09-05,1.4,1.42,1.39,1.42,139455,0
2012-09-06,1.41,1.43,1.4,1.41,275026,0
2012-09-07,1.42,1.46,1.41,1.45,711576,0
2012-09-10,1.43,1.45,1.42,1.43,283437,0
2012-09-11,1.42,1.44,1.42,1.43,124993,0
2012-09-12,1.43,1.45,1.42,1.42,216081,0
2012-09-13,1.42,1.45,1.42,1.43,714249,0
2012-09-14,1.45,1.49,1.45,1.46,746554,0
2012-09-17,1.46,1.47,1.43,1.45,279000,0
2012-09-18,1.45,1.72,1.44,1.72,13829966,0
2012-09-19,1.67,1.7,1.6,1.66,2593596,0
2012-09-20,1.63,1.64,1.55,1.6,1745067,0
2012-09-21,1.64,1.64,1.57,1.59,906185,0
2012-09-24,1.56,1.6,1.52,1.53,992150,0
2012-09-25,1.52,1.55,1.46,1.48,2082338,0
2012-09-26,1.48,1.5,1.41,1.44,1550237,0
2012-09-27,1.47,1.51,1.43,1.44,1040763,0
2012-09-28,1.44,1.49,1.44,1.49,505543,0
2012-10-01,1.51,1.52,1.47,1.49,547676,0
2012-10-02,1.5,1.5,1.46,1.46,332256,0
2012-10-03,1.45,1.47,1.44,1.44,330610,0
2012-10-04,1.44,1.47,1.44,1.45,319674,0
2012-10-05,1.47,1.5,1.41,1.42,1038731,0
2012-10-08,1.42,1.43,1.4,1.41,431419,0
2012-10-09,1.42,1.43,1.36,1.36,880363,0
2012-10-10,1.37,1.41,1.35,1.35,700188,0
2012-10-11,1.35,1.37,1.33,1.35,697259,0
2012-10-12,1.36,1.38,1.35,1.38,554090,0
2012-10-15,1.37,1.38,1.34,1.34,487928,0
2012-10-16,1.36,1.39,1.33,1.38,433356,0
2012-10-17,1.4,1.4,1.36,1.37,348999,0
2012-10-18,1.37,1.39,1.36,1.38,376356,0
2012-10-19,1.36,1.37,1.34,1.34,376107,0
2012-10-22,1.33,1.36,1.33,1.35,258482,0
2012-10-23,1.33,1.34,1.31,1.34,564789,0
2012-10-24,1.34,1.34,1.3,1.3,424769,0
2012-10-25,1.3,1.34,1.27,1.28,738841,0
2012-10-26,1.28,1.31,1.27,1.3,601764,0
2012-10-31,1.28,1.3,1.26,1.3,620740,0
2012-11-01,1.29,1.3,1.26,1.29,1200556,0
2012-11-02,1.29,1.29,1.25,1.27,443752,0
2012-11-05,1.25,1.26,1.23,1.23,363745,0
2012-11-06,1.25,1.25,1.23,1.25,389915,0
2012-11-07,1.23,1.24,1.15,1.17,1311777,0
2012-11-08,1.17,1.2,1.17,1.17,583946,0
2012-11-09,1.16,1.18,1.15,1.18,507343,0
2012-11-12,1.18,1.23,1.18,1.2,438412,0
2012-11-13,1.19,1.22,1.15,1.15,621332,0
2012-11-14,1.15,1.18,1.09,1.1,1216813,0
2012-11-15,1.09,1.1,1.04,1.05,1884860,0
2012-11-16,1.06,1.07,1.03,1.06,564600,0
2012-11-19,1.08,1.09,1.05,1.08,648438,0
2012-11-20,1.08,1.11,1.07,1.11,1094279,0
2012-11-21,1.11,1.13,1.07,1.1,504125,0
2012-11-23,1.1,1.14,1.1,1.14,421539,0
2012-11-26,1.15,1.15,1.13,1.13,484977,0
2012-11-27,1.14,1.14,1.12,1.13,203763,0
2012-11-28,1.11,1.12,1.09,1.12,602601,0
2012-11-29,1.12,1.13,1.09,1.13,977816,0
2012-11-30,1.12,1.13,1.1,1.12,309120,0
2012-12-03,1.11,1.14,1.09,1.09,525455,0
2012-12-04,1.1,1.1,1.06,1.07,618105,0
2012-12-05,1.06,1.1,1.06,1.1,523903,0
2012-12-06,1.11,1.17,1.08,1.15,2277262,0
2012-12-07,1.16,1.17,1.13,1.14,467232,0
2012-12-10,1.14,1.24,1.14,1.23,792035,0
2012-12-11,1.25,1.28,1.2,1.21,687125,0
2012-12-12,1.21,1.26,1.21,1.24,402456,0
2012-12-13,1.22,1.24,1.19,1.2,272754,0
2012-12-14,1.2,1.24,1.2,1.22,335000,0
2012-12-17,1.24,1.3,1.23,1.23,1174745,0
2012-12-18,1.25,1.27,1.23,1.25,843928,0
2012-12-19,1.23,1.28,1.23,1.24,822160,0
2012-12-20,1.23,1.29,1.23,1.28,839898,0
2012-12-21,1.27,1.27,1.21,1.22,714023,0
2012-12-24,1.22,1.24,1.2,1.23,255170,0
2012-12-26,1.25,1.25,1.2,1.21,477193,0
2012-12-27,1.22,1.23,1.19,1.21,687928,0
2012-12-28,1.21,1.21,1.15,1.19,809045,0
2012-12-31,1.17,1.25,1.17,1.25,684703,0
2013-01-02,1.28,1.29,1.23,1.26,577435,0
2013-01-03,1.24,1.27,1.23,1.24,392908,0
2013-01-04,1.23,1.24,1.2,1.22,687601,0
2013-01-07,1.2,1.25,1.2,1.25,494518,0
2013-01-08,1.23,1.3,1.23,1.3,1610135,0
2013-01-09,1.34,1.38,1.3,1.35,2395957,0
2013-01-10,1.35,1.43,1.35,1.42,1358025,0
2013-01-11,1.45,1.48,1.39,1.41,1232412,0
2013-01-14,1.45,1.54,1.44,1.46,1386162,0
2013-01-15,1.47,1.51,1.45,1.46,1036979,0
2013-01-16,1.47,1.52,1.46,1.5,1094744,0
2013-01-17,1.51,1.62,1.5,1.59,2831126,0
2013-01-18,1.61,1.61,1.51,1.52,1162023,0
2013-01-22,1.55,1.55,1.46,1.52,763549,0
2013-01-23,1.53,1.54,1.47,1.5,524942,0
2013-01-24,1.5,1.52,1.47,1.5,1874039,0
2013-01-25,1.51,1.51,1.45,1.47,598178,0
2013-01-28,1.45,1.46,1.39,1.4,830413,0
2013-01-29,1.41,1.42,1.36,1.41,714017,0
2013-01-30,1.39,1.41,1.37,1.37,521710,0
2013-01-31,1.38,1.39,1.35,1.35,502928,0
2013-02-01,1.35,1.48,1.33,1.47,1413516,0
2013-02-04,1.47,1.47,1.41,1.45,488146,0
2013-02-05,1.46,1.47,1.42,1.44,302510,0
2013-02-06,1.44,1.44,1.42,1.42,204529,0
2013-02-07,1.43,1.44,1.4,1.42,339047,0
2013-02-08,1.4,1.41,1.39,1.41,265059,0
2013-02-11,1.4,1.4,1.34,1.34,770912,0
2013-02-12,1.34,1.35,1.29,1.33,624746,0
2013-02-13,1.32,1.33,1.29,1.33,522542,0
2013-02-14,1.33,1.39,1.32,1.36,396537,0
2013-02-15,1.37,1.38,1.33,1.34,303132,0
2013-02-19,1.35,1.35,1.31,1.34,569117,0
2013-02-20,1.32,1.34,1.28,1.28,1328181,0
2013-02-21,1.26,1.3,1.25,1.29,861759,0
2013-02-22,1.28,1.3,1.27,1.28,279740,0
2013-02-25,1.28,1.29,1.22,1.22,659644,0
2013-02-26,1.23,1.25,1.2,1.21,869497,0
2013-02-27,1.22,1.26,1.22,1.24,770355,0
2013-02-28,1.26,1.29,1.25,1.29,1005366,0
2013-03-01,1.3,1.3,1.25,1.25,701607,0
2013-03-04,1.25,1.26,1.21,1.21,889364,0
2013-03-05,1.22,1.23,1.18,1.21,558456,0
2013-03-06,1.22,1.24,1.2,1.23,284736,0
2013-03-07,1.24,1.28,1.21,1.27,632330,0
2013-03-08,1.25,1.28,1.25,1.25,346976,0
2013-03-11,1.26,1.29,1.24,1.27,469523,0
2013-03-12,1.29,1.33,1.26,1.31,606223,0
2013-03-13,1.33,1.38,1.31,1.36,892000,0
2013-03-14,1.37,1.4,1.36,1.36,619183,0
2013-03-15,1.36,1.45,1.32,1.45,1195111,0
2013-03-18,1.4,1.43,1.36,1.37,878728,0
2013-03-19,1.38,1.39,1.36,1.38,372660,0
2013-03-20,1.38,1.39,1.37,1.37,239472,0
2013-03-21,1.37,1.5,1.37,1.5,1304431,0
2013-03-22,1.5,1.5,1.44,1.46,679079,0
2013-03-25,1.45,1.5,1.44,1.46,588493,0
2013-03-26,1.52,1.52,1.44,1.45,451815,0
2013-03-27,1.44,1.47,1.36,1.36,616055,0
2013-03-28,1.39,1.39,1.32,1.38,366457,0
2013-04-01,1.37,1.4,1.32,1.32,430839,0
2013-04-02,1.32,1.32,1.26,1.26,630489,0
2013-04-03,1.26,1.29,1.24,1.26,880354,0
2013-04-04,1.24,1.28,1.24,1.28,262145,0
2013-04-05,1.25,1.27,1.23,1.25,332186,0
2013-04-08,1.24,1.25,1.23,1.24,299814,0
2013-04-09,1.24,1.3,1.23,1.29,331159,0
2013-04-10,1.27,1.29,1.25,1.25,295911,0
2013-04-11,1.25,1.3,1.25,1.29,319320,0
2013-04-12,1.26,1.27,1.23,1.23,272560,0
2013-04-15,1.23,1.25,1.18,1.19,1152389,0
2013-04-16,1.2,1.24,1.2,1.23,451627,0
2013-04-17,1.2,1.21,1.17,1.2,604995,0
2013-04-18,1.18,1.2,1.17,1.19,459674,0
2013-04-19,1.18,1.19,1.15,1.15,372832,0
2013-04-22,1.16,1.18,1.15,1.18,335807,0
2013-04-23,1.18,1.21,1.16,1.18,235656,0
2013-04-24,1.2,1.28,1.18,1.23,695408,0
2013-04-25,1.24,1.25,1.22,1.24,331673,0
2013-04-26,1.25,1.25,1.22,1.23,355794,0
2013-04-29,1.24,1.25,1.21,1.21,186220,0
2013-04-30,1.22,1.24,1.21,1.24,207552,0
2013-05-01,1.21,1.22,1.18,1.2,187201,0
2013-05-02,1.21,1.22,1.15,1.16,455075,0
2013-05-03,1.16,1.19,1.15,1.19,1009287,0
2013-05-06,1.19,1.19,1.16,1.19,689891,0
2013-05-07,1.18,1.19,1.15,1.19,724522,0
2013-05-08,1.22,1.28,1.2,1.25,2078714,0
2013-05-09,1.21,1.27,1.2,1.2,755907,0
2013-05-10,1.2,1.22,1.19,1.2,398345,0
2013-05-13,1.21,1.23,1.19,1.19,522024,0
2013-05-14,1.18,1.19,1.17,1.18,868822,0
2013-05-15,1.19,1.19,1.15,1.16,585382,0
2013-05-16,1.17,1.23,1.16,1.23,1153441,0
2013-05-17,1.23,1.23,1.2,1.2,722782,0
2013-05-20,1.21,1.27,1.2,1.27,656072,0
2013-05-21,1.24,1.25,1.2,1.23,669101,0
2013-05-22,1.23,1.25,1.18,1.18,706753,0
2013-05-23,1.19,1.22,1.17,1.18,468661,0
2013-05-24,1.18,1.23,1.18,1.22,872866,0
2013-05-28,1.25,1.26,1.21,1.21,582587,0
2013-05-29,1.25,1.26,1.22,1.26,615079,0
2013-05-30,1.25,1.29,1.24,1.29,1136969,0
2013-05-31,1.26,1.29,1.26,1.27,669003,0
2013-06-03,1.28,1.31,1.27,1.28,1452329,0
2013-06-04,1.27,1.34,1.27,1.32,1130122,0
2013-06-05,1.32,1.39,1.32,1.35,1951183,0
2013-06-06,1.36,1.38,1.29,1.32,838965,0
2013-06-07,1.33,1.34,1.28,1.3,536400,0
2013-06-10,1.3,1.3,1.25,1.26,745190,0
2013-06-11,1.24,1.25,1.23,1.24,667439,0
2013-06-12,1.25,1.25,1.2,1.22,633420,0
2013-06-13,1.21,1.24,1.2,1.21,402518,0
2013-06-14,1.23,1.28,1.22,1.24,435260,0
2013-06-17,1.28,1.28,1.22,1.24,422804,0
2013-06-18,1.24,1.26,1.22,1.22,428934,0
2013-06-19,1.22,1.25,1.21,1.22,425024,0
2013-06-20,1.18,1.2,1.16,1.18,1206461,0
2013-06-21,1.18,1.18,1.16,1.18,573691,0
2013-06-24,1.18,1.19,1.15,1.17,684163,0
2013-06-25,1.16,1.2,1.16,1.19,1042890,0
2013-06-26,1.19,1.19,1.16,1.16,568871,0
2013-06-27,1.17,1.19,1.17,1.18,450813,0
2013-06-28,1.2,1.2,1.16,1.18,616865,0
2013-07-01,1.17,1.18,1.16,1.17,505214,0
2013-07-02,1.17,1.19,1.16,1.16,447973,0
2013-07-03,1.18,1.19,1.17,1.19,173281,0
2013-07-05,1.19,1.19,1.16,1.16,375657,0
2013-07-08,1.17,1.19,1.16,1.19,861697,0
2013-07-09,1.19,1.23,1.18,1.21,756920,0
2013-07-10,1.24,1.27,1.21,1.27,996510,0
2013-07-11,1.27,1.3,1.26,1.26,723132,0
2013-07-12,1.27,1.28,1.22,1.24,376300,0
2013-07-15,1.23,1.26,1.2,1.2,488674,0
2013-07-16,1.2,1.27,1.2,1.27,716863,0
2013-07-17,1.26,1.26,1.22,1.22,597954,0
2013-07-18,1.23,1.28,1.23,1.23,637218,0
2013-07-19,1.24,1.26,1.2,1.25,622488,0
2013-07-22,1.25,1.35,1.22,1.32,4408264,0
2013-07-23,1.33,1.34,1.27,1.3,1857480,0
2013-07-24,1.32,1.41,1.32,1.33,2048335,0
2013-07-25,1.32,1.38,1.3,1.32,1020324,0
2013-07-26,1.35,1.37,1.31,1.34,1628848,0
2013-07-29,1.36,1.39,1.31,1.31,1824162,0
2013-07-30,1.31,1.33,1.25,1.32,954418,0
2013-07-31,1.32,1.32,1.26,1.27,825939,0
2013-08-01,1.28,1.29,1.25,1.28,509720,0
2013-08-02,1.29,1.29,1.22,1.24,672353,0
2013-08-05,1.23,1.26,1.23,1.23,273909,0
2013-08-06,1.23,1.25,1.2,1.21,619967,0
2013-08-07,1.2,1.24,1.2,1.21,459083,0
2013-08-08,1.21,1.25,1.21,1.25,429595,0
2013-08-09,1.24,1.25,1.22,1.25,332419,0
2013-08-12,1.25,1.26,1.23,1.26,559267,0
2013-08-13,1.25,1.25,1.22,1.22,372757,0
2013-08-14,1.22,1.24,1.22,1.23,304630,0
2013-08-15,1.22,1.23,1.2,1.22,446431,0
2013-08-16,1.21,1.23,1.2,1.2,356337,0
2013-08-19,1.2,1.21,1.18,1.18,488028,0
2013-08-20,1.18,1.2,1.17,1.2,908739,0
2013-08-21,1.19,1.19,1.16,1.17,1182969,0
2013-08-22,1.17,1.19,1.17,1.17,307258,0
2013-08-23,1.18,1.2,1.18,1.2,505194,0
2013-08-26,1.2,1.21,1.17,1.17,710493,0
2013-08-27,1.18,1.19,1.17,1.17,592125,0
2013-08-28,1.17,1.18,1.16,1.17,753442,0
2013-08-29,1.17,1.17,1.15,1.15,846651,0
2013-08-30,1.15,1.18,1.15,1.16,501242,0
2013-09-03,1.15,1.17,1.13,1.14,695109,0
2013-09-04,1.13,1.14,1.1,1.14,1202772,0
2013-09-05,1.16,1.18,1.15,1.16,441280,0
2013-09-06,1.15,1.19,1.15,1.17,594244,0
2013-09-09,1.16,1.17,1.15,1.15,533629,0
2013-09-10,1.16,1.18,1.16,1.18,679238,0
2013-09-11,1.19,1.2,1.17,1.2,617808,0
2013-09-12,1.2,1.2,1.15,1.16,465652,0
2013-09-13,1.16,1.17,1.16,1.16,241990,0
2013-09-16,1.17,1.17,1.15,1.15,710575,0
2013-09-17,1.15,1.15,1.07,1.1,1969870,0
2013-09-18,1.11,1.12,1.08,1.1,1564951,0
2013-09-19,1.11,1.13,1.1,1.12,684282,0
2013-09-20,1.12,1.12,1.09,1.09,452601,0
2013-09-23,1.08,1.11,1.08,1.1,331118,0
2013-09-24,1.1,1.11,1.07,1.09,618899,0
2013-09-25,1.08,1.1,1.07,1.09,980909,0
2013-09-26,1.08,1.11,1.07,1.09,539587,0
2013-09-27,1.1,1.1,1.08,1.1,627530,0
2013-09-30,1.09,1.1,1.08,1.08,418595,0
2013-10-01,1.09,1.1,1.08,1.1,498101,0
2013-10-02,1.1,1.16,1.09,1.16,1267271,0
2013-10-03,1.15,1.15,1.1,1.11,510817,0
2013-10-04,1.11,1.12,1.07,1.09,1426269,0
2013-10-07,1.07,1.09,1.04,1.05,1820803,0
2013-10-08,1.05,1.05,1.01,1.02,1125748,0
2013-10-09,1.02,1.02,0.97,1.02,1439898,0
2013-10-10,1.02,1.05,1.01,1.02,752395,0
2013-10-11,1.02,1.02,0.99,1.01,562125,0
2013-10-14,1.01,1.03,0.99,1.03,535262,0
2013-10-15,1.02,1.04,1,1.01,825047,0
2013-10-16,1.01,1.02,0.99,1.01,794685,0
2013-10-17,1.01,1.03,1,1.01,613132,0
2013-10-18,1.01,1.01,0.99,1,855973,0
2013-10-21,1,1.05,1,1.03,1186339,0
2013-10-22,1.02,1.06,1,1.03,895844,0
2013-10-23,1.01,1.04,1.01,1.04,495850,0
2013-10-24,1.04,1.06,1.03,1.04,455119,0
2013-10-25,1.05,1.09,1.04,1.08,946559,0
2013-10-28,1.1,1.1,1.06,1.06,615011,0
2013-10-29,1.08,1.12,1.07,1.08,1215619,0
2013-10-30,1.1,1.1,1.07,1.09,931540,0
2013-10-31,1.1,1.1,1.08,1.09,475900,0
2013-11-01,1.08,1.09,1.05,1.05,706678,0
2013-11-04,1.07,1.09,1.05,1.07,544070,0
2013-11-05,1.09,1.09,1.06,1.07,829695,0
2013-11-06,1.08,1.1,1.07,1.1,668640,0
2013-11-07,1.1,1.1,1.08,1.08,548356,0
2013-11-08,1.09,1.1,1.08,1.1,415530,0
2013-11-11,1.09,1.1,1.08,1.09,235988,0
2013-11-12,1.09,1.09,1.07,1.08,422850,0
2013-11-13,1.08,1.09,1.07,1.08,924272,0
2013-11-14,1.09,1.12,1.07,1.08,1630230,0
2013-11-15,1.08,1.1,1.08,1.09,342660,0
2013-11-18,1.09,1.09,1.08,1.08,221572,0
2013-11-19,1.07,1.09,1.07,1.08,286824,0
2013-11-20,1.08,1.13,1.08,1.09,1372478,0
2013-11-21,1.09,1.14,1.08,1.14,770834,0
2013-11-22,1.1,1.18,1.1,1.17,1425587,0
2013-11-25,1.16,1.19,1.15,1.17,1014953,0
2013-11-26,1.17,1.18,1.15,1.15,1324442,0
2013-11-27,1.18,1.18,1.15,1.15,443144,0
2013-11-29,1.15,1.16,1.14,1.15,234872,0
2013-12-02,1.13,1.16,1.1,1.1,719670,0
2013-12-03,1.09,1.1,1.07,1.08,652089,0
2013-12-04,1.08,1.1,1.07,1.1,498357,0
2013-12-05,1.11,1.11,1.09,1.1,241266,0
2013-12-06,1.09,1.13,1.09,1.13,414245,0
2013-12-09,1.13,1.13,1.08,1.08,902670,0
2013-12-10,1.08,1.16,1.08,1.15,1189299,0
2013-12-11,1.15,1.15,1.11,1.12,932520,0
2013-12-12,1.12,1.14,1.11,1.13,936902,0
2013-12-13,1.13,1.13,1.12,1.12,399307,0
2013-12-16,1.13,1.14,1.12,1.13,673919,0
2013-12-17,1.14,1.16,1.12,1.16,936854,0
2013-12-18,1.17,1.17,1.14,1.16,434786,0
2013-12-19,1.15,1.18,1.14,1.15,845886,0
2013-12-20,1.15,1.16,1.14,1.14,808871,0
2013-12-23,1.14,1.18,1.14,1.18,747737,0
2013-12-24,1.18,1.19,1.17,1.18,521923,0
2013-12-26,1.18,1.24,1.17,1.23,2385731,0
2013-12-27,1.2,1.22,1.16,1.22,1672387,0
2013-12-30,1.22,1.26,1.22,1.24,1144082,0
2013-12-31,1.24,1.25,1.2,1.2,881593,0
2014-01-02,1.22,1.23,1.18,1.18,699961,0
2014-01-03,1.18,1.2,1.16,1.17,800020,0
2014-01-06,1.18,1.18,1.16,1.16,656082,0
2014-01-07,1.18,1.18,1.16,1.16,724233,0
2014-01-08,1.17,1.22,1.17,1.22,817058,0
2014-01-09,1.22,1.22,1.17,1.18,981549,0
2014-01-10,1.19,1.21,1.18,1.19,775459,0
2014-01-13,1.2,1.23,1.19,1.21,1083017,0
2014-01-14,1.21,1.25,1.21,1.23,2034861,0
2014-01-15,1.24,1.33,1.22,1.3,2791726,0
2014-01-16,1.32,1.35,1.3,1.3,1584951,0
2014-01-17,1.3,1.35,1.29,1.32,1304041,0
2014-01-21,1.33,1.45,1.33,1.39,3844543,0
2014-01-22,1.4,1.46,1.34,1.4,3330953,0
2014-01-23,1.4,1.42,1.35,1.37,1352814,0
2014-01-24,1.33,1.36,1.29,1.29,2741486,0
2014-01-27,1.33,1.36,1.29,1.33,1774195,0
2014-01-28,1.35,1.4,1.34,1.39,1106895,0
2014-01-29,1.4,1.41,1.36,1.37,699496,0
2014-01-30,1.39,1.43,1.36,1.42,1406259,0
2014-01-31,1.41,1.41,1.37,1.37,718518,0
2014-02-03,1.37,1.4,1.27,1.27,1723759,0
2014-02-04,1.27,1.28,1.22,1.24,1863425,0
2014-02-05,1.22,1.3,1.22,1.26,1118683,0
2014-02-06,1.26,1.31,1.26,1.28,548453,0
2014-02-07,1.28,1.33,1.28,1.32,893853,0
2014-02-10,1.33,1.35,1.29,1.3,761915,0
2014-02-11,1.29,1.32,1.28,1.29,715100,0
2014-02-12,1.31,1.37,1.3,1.35,1329815,0
2014-02-13,1.37,1.37,1.33,1.34,609681,0
2014-02-14,1.35,1.36,1.32,1.35,654722,0
2014-02-18,1.35,1.36,1.32,1.35,891584,0
2014-02-19,1.34,1.34,1.29,1.3,1410389,0
2014-02-20,1.29,1.29,1.24,1.26,1095215,0
2014-02-21,1.27,1.34,1.27,1.34,1308064,0
2014-02-24,1.35,1.42,1.35,1.38,2796979,0
2014-02-25,1.41,1.51,1.38,1.51,6240986,0
2014-02-26,1.61,1.7,1.58,1.62,6371274,0
2014-02-27,1.65,1.66,1.56,1.58,1947042,0
2014-02-28,1.59,1.64,1.57,1.63,1588860,0
2014-03-03,1.62,1.65,1.57,1.64,2119356,0
2014-03-04,1.64,1.76,1.64,1.74,3149124,0
2014-03-05,1.75,1.75,1.67,1.69,2099658,0
2014-03-06,1.7,1.75,1.65,1.65,1447516,0
2014-03-07,1.63,1.65,1.6,1.64,1429799,0
2014-03-10,1.64,1.65,1.59,1.6,1241914,0
2014-03-11,1.64,1.66,1.51,1.52,2220339,0
2014-03-12,1.5,1.6,1.47,1.6,1552181,0
2014-03-13,1.62,1.66,1.59,1.59,1670009,0
2014-03-14,1.59,1.61,1.54,1.55,767958,0
2014-03-17,1.55,1.58,1.55,1.56,788341,0
2014-03-18,1.55,1.62,1.55,1.6,899229,0
2014-03-19,1.6,1.61,1.55,1.55,910723,0
2014-03-20,1.61,1.68,1.58,1.64,1620401,0
2014-03-21,1.66,1.67,1.56,1.56,3840462,0
2014-03-24,1.55,1.56,1.44,1.49,2107978,0
2014-03-25,1.49,1.49,1.45,1.46,905809,0
2014-03-26,1.48,1.5,1.44,1.44,1197700,0
2014-03-27,1.44,1.49,1.44,1.49,895985,0
2014-03-28,1.5,1.55,1.45,1.45,1335998,0
2014-03-31,1.48,1.49,1.45,1.47,660593,0
2014-04-01,1.51,1.6,1.49,1.58,1660632,0
2014-04-02,1.56,1.6,1.56,1.6,714832,0
2014-04-03,1.58,1.59,1.55,1.55,642229,0
2014-04-04,1.56,1.63,1.56,1.58,959566,0
2014-04-07,1.56,1.59,1.5,1.5,1976095,0
2014-04-08,1.5,1.55,1.5,1.52,599113,0
2014-04-09,1.52,1.55,1.51,1.53,990209,0
2014-04-10,1.52,1.56,1.5,1.5,702854,0
2014-04-11,1.5,1.53,1.5,1.52,514865,0
2014-04-14,1.52,1.56,1.5,1.51,852439,0
2014-04-15,1.51,1.52,1.45,1.47,1171964,0
2014-04-16,1.47,1.5,1.47,1.47,275811,0
2014-04-17,1.47,1.52,1.47,1.5,372567,0
2014-04-21,1.5,1.55,1.47,1.51,457399,0
2014-04-22,1.53,1.53,1.47,1.47,443165,0
2014-04-23,1.45,1.49,1.44,1.47,657588,0
2014-04-24,1.49,1.49,1.45,1.45,511348,0
2014-04-25,1.45,1.47,1.41,1.41,831548,0
2014-04-28,1.4,1.41,1.31,1.34,1632927,0
2014-04-29,1.33,1.35,1.28,1.31,1135716,0
2014-04-30,1.28,1.37,1.28,1.37,861927,0
2014-05-01,1.37,1.38,1.31,1.32,753912,0
2014-05-02,1.32,1.34,1.29,1.32,731352,0
2014-05-05,1.3,1.32,1.29,1.3,369486,0
2014-05-06,1.29,1.29,1.24,1.25,885457,0
2014-05-07,1.24,1.28,1.19,1.22,1567855,0
2014-05-08,1.2,1.22,1.18,1.18,1558746,0
2014-05-09,1.17,1.2,1.14,1.2,1420252,0
2014-05-12,1.19,1.23,1.16,1.22,929705,0
2014-05-13,1.23,1.25,1.2,1.24,1087305,0
2014-05-14,1.25,1.25,1.18,1.19,930821,0
2014-05-15,1.2,1.22,1.16,1.2,884027,0
2014-05-16,1.2,1.2,1.16,1.16,988708,0
2014-05-19,1.17,1.22,1.16,1.2,547120,0
2014-05-20,1.2,1.22,1.15,1.15,1044172,0
2014-05-21,1.16,1.18,1.15,1.16,669613,0
2014-05-22,1.16,1.19,1.15,1.15,585957,0
2014-05-23,1.17,1.22,1.16,1.19,819442,0
2014-05-27,1.22,1.27,1.22,1.25,1183723,0
2014-05-28,1.27,1.27,1.23,1.25,908612,0
2014-05-29,1.26,1.26,1.22,1.23,721685,0
2014-05-30,1.22,1.24,1.2,1.23,523929,0
2014-06-02,1.23,1.24,1.18,1.2,449275,0
2014-06-03,1.21,1.22,1.18,1.18,595525,0
2014-06-04,1.19,1.21,1.16,1.18,546215,0
2014-06-05,1.18,1.19,1.16,1.17,403403,0
2014-06-06,1.18,1.18,1.16,1.18,304389,0
2014-06-09,1.16,1.2,1.16,1.2,580771,0
2014-06-10,1.19,1.2,1.18,1.19,331622,0
2014-06-11,1.18,1.19,1.17,1.18,296522,0
2014-06-12,1.2,1.2,1.17,1.17,262152,0
2014-06-13,1.17,1.23,1.17,1.23,485751,0
2014-06-16,1.23,1.25,1.2,1.23,382747,0
2014-06-17,1.23,1.29,1.21,1.28,878286,0
2014-06-18,1.3,1.3,1.26,1.26,402932,0
2014-06-19,1.26,1.26,1.22,1.23,515844,0
2014-06-20,1.25,1.26,1.22,1.23,226377,0
2014-06-23,1.25,1.25,1.22,1.23,258126,0
2014-06-24,1.23,1.24,1.2,1.2,262789,0
2014-06-25,1.2,1.23,1.2,1.22,296834,0
2014-06-26,1.22,1.23,1.2,1.22,316158,0
2014-06-27,1.21,1.24,1.21,1.24,464850,0
2014-06-30,1.22,1.27,1.22,1.23,514068,0
2014-07-01,1.22,1.29,1.22,1.28,422671,0
2014-07-02,1.29,1.34,1.28,1.32,1614100,0
2014-07-03,1.32,1.35,1.29,1.35,338678,0
2014-07-07,1.32,1.35,1.31,1.31,626465,0
2014-07-08,1.31,1.32,1.27,1.31,1437026,0
2014-07-09,1.31,1.31,1.26,1.28,598449,0
2014-07-10,1.28,1.28,1.23,1.24,772197,0
2014-07-11,1.25,1.26,1.24,1.25,289114,0
2014-07-14,1.26,1.28,1.24,1.25,444685,0
2014-07-15,1.25,1.25,1.2,1.21,1142042,0
2014-07-16,1.22,1.32,1.22,1.3,1306928,0
2014-07-17,1.3,1.32,1.27,1.29,1747809,0
2014-07-18,1.28,1.33,1.27,1.32,711454,0
2014-07-21,1.3,1.38,1.3,1.37,1061110,0
2014-07-22,1.39,1.4,1.32,1.33,1522413,0
2014-07-23,1.34,1.39,1.33,1.34,961105,0
2014-07-24,1.34,1.36,1.3,1.31,512390,0
2014-07-25,1.31,1.36,1.31,1.35,583128,0
2014-07-28,1.35,1.37,1.31,1.33,1197345,0
2014-07-29,1.33,1.41,1.33,1.36,892471,0
2014-07-30,1.36,1.38,1.33,1.34,880419,0
2014-07-31,1.33,1.35,1.29,1.31,1436257,0
2014-08-01,1.32,1.35,1.29,1.29,896912,0
2014-08-04,1.29,1.29,1.25,1.27,737780,0
2014-08-05,1.27,1.3,1.27,1.29,867416,0
2014-08-06,1.29,1.31,1.28,1.3,971997,0
2014-08-07,1.28,1.29,1.23,1.26,1705887,0
2014-08-08,1.26,1.27,1.23,1.26,516806,0
2014-08-11,1.26,1.28,1.25,1.25,351407,0
2014-08-12,1.25,1.27,1.25,1.25,332255,0
2014-08-13,1.25,1.29,1.25,1.28,404171,0
2014-08-14,1.29,1.32,1.28,1.31,571939,0
2014-08-15,1.31,1.32,1.27,1.29,423822,0
2014-08-18,1.29,1.33,1.28,1.31,1080363,0
2014-08-19,1.32,1.36,1.29,1.35,782870,0
2014-08-20,1.34,1.37,1.32,1.33,513889,0
2014-08-21,1.32,1.33,1.3,1.31,552611,0
2014-08-22,1.3,1.33,1.3,1.32,328519,0
2014-08-25,1.32,1.33,1.31,1.33,193756,0
2014-08-26,1.32,1.35,1.32,1.34,248121,0
2014-08-27,1.34,1.35,1.33,1.33,315533,0
2014-08-28,1.33,1.35,1.32,1.33,341142,0
2014-08-29,1.32,1.36,1.32,1.36,398426,0
2014-09-02,1.35,1.36,1.31,1.31,220633,0
2014-09-03,1.31,1.34,1.31,1.33,380768,0
2014-09-04,1.34,1.34,1.28,1.3,733576,0
2014-09-05,1.3,1.31,1.26,1.28,656749,0
2014-09-08,1.27,1.28,1.23,1.25,1426689,0
2014-09-09,1.24,1.25,1.21,1.23,808563,0
2014-09-10,1.22,1.24,1.21,1.22,324807,0
2014-09-11,1.22,1.23,1.21,1.22,363997,0
2014-09-12,1.22,1.26,1.21,1.22,368558,0
2014-09-15,1.22,1.23,1.2,1.21,298683,0
2014-09-16,1.2,1.23,1.2,1.23,563502,0
2014-09-17,1.24,1.26,1.22,1.24,919801,0
2014-09-18,1.25,1.26,1.24,1.25,292455,0
2014-09-19,1.24,1.27,1.21,1.25,902559,0
2014-09-22,1.24,1.24,1.18,1.19,753367,0
2014-09-23,1.17,1.19,1.16,1.17,1150773,0
2014-09-24,1.17,1.2,1.16,1.2,507195,0
2014-09-25,1.17,1.18,1.16,1.18,594143,0
2014-09-26,1.17,1.17,1.15,1.16,636530,0
2014-09-29,1.15,1.16,1.13,1.15,1053886,0
2014-09-30,1.14,1.16,1.13,1.14,243673,0
2014-10-01,1.14,1.14,1.08,1.09,1354959,0
2014-10-02,1.09,1.1,1.05,1.08,1762850,0
2014-10-03,1.08,1.09,1.06,1.06,419106,0
2014-10-06,1.08,1.09,1.07,1.08,455175,0
2014-10-07,1.08,1.08,1.05,1.06,423680,0
2014-10-08,1.06,1.06,1.01,1.02,1070913,0
2014-10-09,1.02,1.03,1.01,1.01,648513,0
2014-10-10,1.02,1.02,0.97,0.99,1192042,0
2014-10-13,0.98,0.99,0.96,0.97,438402,0
2014-10-14,0.96,0.98,0.95,0.97,873747,0
2014-10-15,0.97,0.97,0.92,0.92,1538131,0
2014-10-16,0.91,0.99,0.9,0.97,981584,0
2014-10-17,0.98,1.01,0.97,0.98,825035,0
2014-10-20,0.99,1.03,0.99,1.02,502763,0
2014-10-21,1.04,1.04,1.01,1.01,410509,0
2014-10-22,1.01,1.01,0.97,0.98,613856,0
2014-10-23,0.97,1,0.97,1,351505,0
2014-10-24,0.97,1,0.96,0.96,539166,0
2014-10-27,0.96,0.97,0.94,0.94,321798,0
2014-10-28,0.94,0.97,0.94,0.96,467983,0
2014-10-29,0.97,0.98,0.96,0.97,226772,0
2014-10-30,0.97,0.97,0.94,0.94,481062,0
2014-10-31,0.92,0.94,0.92,0.93,382633,0
2014-11-03,0.93,0.94,0.91,0.93,984153,0
2014-11-04,0.91,0.92,0.9,0.91,518314,0
2014-11-05,0.93,0.94,0.9,0.93,852431,0
2014-11-06,0.94,0.94,0.9,0.9,1130138,0
2014-11-07,0.97,1.14,0.92,1.12,2680274,0
2014-11-10,1.15,1.23,1.15,1.2,2326980,0
2014-11-11,1.21,1.23,1.16,1.18,782999,0
2014-11-12,1.19,1.2,1.16,1.19,683337,0
2014-11-13,1.17,1.19,1.11,1.12,589744,0
2014-11-14,1.14,1.19,1.12,1.19,795631,0
2014-11-17,1.2,1.21,1.17,1.17,874386,0
2014-11-18,1.19,1.22,1.19,1.21,934540,0
2014-11-19,1.22,1.22,1.13,1.14,793525,0
2014-11-20,1.13,1.17,1.13,1.17,326066,0
2014-11-21,1.19,1.22,1.16,1.17,538342,0
2014-11-24,1.14,1.17,1.1,1.13,702159,0
2014-11-25,1.12,1.13,1.1,1.11,354799,0
2014-11-26,1.1,1.11,1.09,1.09,354362,0
2014-11-28,1.05,1.06,1.01,1.02,631831,0
2014-12-01,1.01,1.02,0.98,0.99,718939,0
2014-12-02,0.98,1,0.97,0.98,611005,0
2014-12-03,0.97,1,0.97,1,745904,0
2014-12-04,1.01,1.01,0.98,0.98,261138,0
2014-12-05,0.98,1.01,0.97,1,328171,0
2014-12-08,1.01,1.01,0.96,0.99,524617,0
2014-12-09,0.98,0.99,0.96,0.99,421179,0
2014-12-10,0.99,1,0.95,0.95,583069,0
2014-12-11,0.95,0.97,0.94,0.97,523290,0
2014-12-12,0.96,0.97,0.95,0.96,519610,0
2014-12-15,0.95,0.97,0.93,0.97,607203,0
2014-12-16,0.95,0.95,0.92,0.95,701299,0
2014-12-17,0.94,1,0.92,0.98,477787,0
2014-12-18,0.98,1.02,0.98,0.98,482681,0
2014-12-19,0.99,1.02,0.98,1,399043,0
2014-12-22,1.01,1.02,0.97,1,453599,0
2014-12-23,0.98,1,0.97,1,402589,0
2014-12-24,1,1,0.97,0.99,144327,0
2014-12-26,0.97,0.99,0.96,0.96,323579,0
2014-12-29,0.99,0.99,0.97,0.97,382422,0
2014-12-30,0.97,0.97,0.95,0.95,1610281,0
2014-12-31,0.94,0.97,0.93,0.93,712076,0
2015-01-02,0.95,1,0.95,0.99,467304,0
2015-01-05,0.98,1,0.93,0.93,654656,0
2015-01-06,0.93,0.95,0.92,0.93,510951,0
2015-01-07,0.93,0.95,0.92,0.95,721949,0
2015-01-08,0.95,0.98,0.94,0.97,322423,0
2015-01-09,0.98,0.98,0.93,0.95,201116,0
2015-01-12,0.95,0.95,0.9,0.95,773687,0
2015-01-13,0.94,0.95,0.9,0.95,617286,0
2015-01-14,0.9,0.9,0.85,0.89,1235293,0
2015-01-15,0.87,0.9,0.87,0.88,366245,0
2015-01-16,0.88,0.92,0.86,0.9,450175,0
2015-01-20,0.92,0.92,0.88,0.89,542153,0
2015-01-21,0.92,0.92,0.87,0.88,269530,0
2015-01-22,0.91,0.91,0.87,0.88,234377,0
2015-01-23,0.87,0.88,0.86,0.86,523785,0
2015-01-26,0.87,0.9,0.87,0.88,558876,0
2015-01-27,0.89,0.91,0.88,0.88,636712,0
2015-01-28,0.88,0.89,0.86,0.86,211384,0
2015-01-29,0.89,0.89,0.83,0.85,535439,0
2015-01-30,0.85,0.87,0.84,0.85,248869,0
2015-02-02,0.84,0.88,0.84,0.87,451942,0
2015-02-03,0.87,0.89,0.87,0.89,380713,0
2015-02-04,0.9,0.92,0.84,0.89,250529,0
2015-02-05,0.89,0.92,0.87,0.91,642312,0
2015-02-06,0.92,0.93,0.89,0.91,668901,0
2015-02-09,0.93,0.93,0.9,0.9,401486,0
2015-02-10,0.92,0.92,0.89,0.9,412753,0
2015-02-11,0.9,0.92,0.89,0.91,382457,0
2015-02-12,0.92,0.94,0.91,0.91,342119,0
2015-02-13,0.93,0.94,0.91,0.93,200039,0
2015-02-17,0.93,0.98,0.93,0.95,1449345,0
2015-02-18,0.96,0.97,0.93,0.96,563171,0
2015-02-19,0.95,0.95,0.92,0.93,254450,0
2015-02-20,0.94,0.94,0.9,0.9,673995,0
2015-02-23,0.92,0.92,0.87,0.9,495557,0
2015-02-24,0.91,0.91,0.89,0.9,303753,0
2015-02-25,0.89,0.92,0.88,0.92,461357,0
2015-02-26,0.91,0.91,0.87,0.89,333593,0
2015-02-27,0.9,0.9,0.88,0.89,185467,0
2015-03-02,0.9,0.91,0.88,0.89,286100,0
2015-03-03,0.88,0.9,0.88,0.89,226500,0
2015-03-04,0.9,0.9,0.87,0.88,640200,0
2015-03-05,0.87,0.9,0.87,0.88,284600,0
2015-03-06,0.89,0.9,0.86,0.87,644200,0
2015-03-09,0.87,0.88,0.85,0.85,438500,0
2015-03-10,0.85,0.85,0.81,0.82,552700,0
2015-03-11,0.83,0.83,0.81,0.82,258200,0
2015-03-12,0.82,0.84,0.82,0.83,192300,0
2015-03-13,0.84,0.84,0.81,0.82,561600,0
2015-03-16,0.81,0.82,0.8,0.81,485500,0
2015-03-17,0.8,0.82,0.8,0.82,311100,0
2015-03-18,0.82,0.84,0.81,0.83,258900,0
2015-03-19,0.83,0.83,0.77,0.79,511300,0
2015-03-20,0.81,0.82,0.79,0.81,155800,0
2015-03-23,0.8,0.82,0.8,0.8,261500,0
2015-03-24,0.79,0.82,0.79,0.81,317500,0
2015-03-25,0.83,0.85,0.8,0.83,649700,0
2015-03-26,0.82,0.84,0.81,0.82,177900,0
2015-03-27,0.81,0.82,0.79,0.8,357800,0
2015-03-30,0.8,0.82,0.79,0.79,236800,0
2015-03-31,0.8,0.8,0.77,0.79,275800,0
2015-04-01,0.79,0.81,0.78,0.8,205100,0
2015-04-02,0.8,0.81,0.79,0.81,248400,0
2015-04-06,0.8,0.82,0.8,0.82,478000,0
2015-04-07,0.82,0.82,0.81,0.81,311699,0
2015-04-08,0.81,0.82,0.76,0.79,1589800,0
2015-04-09,0.79,0.81,0.79,0.8,205570,0
2015-04-10,0.81,0.81,0.8,0.8,128500,0
2015-04-13,0.81,0.81,0.8,0.81,225800,0
2015-04-14,0.8,0.82,0.8,0.82,503600,0
2015-04-15,0.82,0.9,0.81,0.88,890830,0
2015-04-16,0.88,0.88,0.83,0.84,479296,0
2015-04-17,0.83,0.86,0.82,0.83,160800,0
2015-04-20,0.84,0.86,0.83,0.85,858747,0
2015-04-21,0.85,0.85,0.83,0.84,393204,0
2015-04-22,0.85,0.95,0.84,0.92,2133698,0
2015-04-23,0.95,0.99,0.93,0.97,2148300,0
2015-04-24,0.99,0.99,0.94,0.95,1110687,0
2015-04-27,0.97,0.99,0.95,0.95,1284500,0
2015-04-28,0.97,0.97,0.94,0.97,741220,0
2015-04-29,0.94,0.95,0.89,0.91,1805700,0
2015-04-30,0.9,0.91,0.87,0.89,1176000,0
2015-05-01,0.88,0.89,0.86,0.87,1028200,0
2015-05-04,0.89,0.89,0.87,0.89,667200,0
2015-05-05,0.89,0.91,0.88,0.91,661400,0
2015-05-06,0.89,0.9,0.86,0.86,1003000,0
2015-05-07,0.86,0.86,0.83,0.83,527118,0
2015-05-08,0.85,0.88,0.83,0.88,422100,0
2015-05-11,0.89,0.89,0.85,0.86,267900,0
2015-05-12,0.85,0.9,0.85,0.88,554648,0
2015-05-13,0.89,0.94,0.86,0.94,945678,0
2015-05-14,0.94,0.95,0.92,0.93,564300,0
2015-05-15,0.92,0.92,0.88,0.89,523985,0
2015-05-18,0.91,0.92,0.89,0.91,568498,0
2015-05-19,0.88,0.89,0.86,0.86,693741,0
2015-05-20,0.86,0.87,0.84,0.84,341465,0
2015-05-21,0.86,0.87,0.85,0.86,390600,0
2015-05-22,0.85,0.87,0.84,0.85,461400,0
2015-05-26,0.85,0.88,0.82,0.84,721835,0
2015-05-27,0.84,0.84,0.82,0.83,257300,0
2015-05-28,0.83,0.85,0.82,0.84,543875,0
2015-05-29,0.82,0.84,0.82,0.83,338900,0
2015-06-01,0.83,0.84,0.8,0.82,731421,0
2015-06-02,0.82,0.85,0.82,0.84,565141,0
2015-06-03,0.84,0.84,0.82,0.83,210100,0
2015-06-04,0.83,0.83,0.82,0.83,220100,0
2015-06-05,0.82,0.85,0.8,0.85,577900,0
2015-06-08,0.85,0.85,0.82,0.82,402900,0
2015-06-09,0.82,0.83,0.82,0.83,225156,0
2015-06-10,0.83,0.84,0.82,0.82,399446,0
2015-06-11,0.83,0.84,0.81,0.84,224893,0
2015-06-12,0.83,0.83,0.82,0.83,132500,0
2015-06-15,0.81,0.82,0.8,0.82,386200,0
2015-06-16,0.8,0.82,0.8,0.81,673000,0
2015-06-17,0.81,0.81,0.76,0.78,819400,0
2015-06-18,0.79,0.8,0.77,0.79,405100,0
2015-06-19,0.79,0.79,0.77,0.78,350300,0
2015-06-22,0.79,0.79,0.76,0.78,382300,0
2015-06-23,0.77,0.79,0.76,0.79,565208,0
2015-06-24,0.79,0.8,0.77,0.79,122000,0
2015-06-25,0.78,0.79,0.76,0.78,331200,0
2015-06-26,0.77,0.77,0.76,0.77,370400,0
2015-06-29,0.76,0.77,0.71,0.75,648800,0
2015-06-30,0.74,0.75,0.72,0.75,616638,0
2015-07-01,0.73,0.74,0.71,0.74,463400,0
2015-07-02,0.73,0.74,0.71,0.74,238600,0
2015-07-06,0.72,0.72,0.69,0.7,732400,0
2015-07-07,0.68,0.69,0.64,0.67,1490300,0
2015-07-08,0.67,0.69,0.65,0.67,902000,0
2015-07-09,0.66,0.67,0.64,0.64,552400,0
2015-07-10,0.64,0.66,0.63,0.64,770600,0
2015-07-13,0.64,0.64,0.61,0.62,657100,0
2015-07-14,0.62,0.64,0.61,0.62,826698,0
2015-07-15,0.61,0.61,0.58,0.59,949988,0
2015-07-16,0.6,0.61,0.59,0.61,386200,0
2015-07-17,0.6,0.6,0.56,0.58,721400,0
2015-07-20,0.57,0.57,0.52,0.53,1234900,0
2015-07-21,0.53,0.55,0.51,0.53,1135500,0
2015-07-22,0.52,0.53,0.51,0.52,465000,0
2015-07-23,0.52,0.53,0.49,0.51,551900,0
2015-07-24,0.5,0.51,0.48,0.48,549500,0
2015-07-27,0.48,0.49,0.43,0.44,884900,0
2015-07-28,0.45,0.47,0.42,0.46,1371900,0
2015-07-29,0.47,0.5,0.46,0.48,1457700,0
2015-07-30,0.49,0.52,0.49,0.5,748100,0
2015-07-31,0.51,0.54,0.51,0.53,906700,0
2015-08-03,0.54,0.55,0.53,0.54,620292,0
2015-08-04,0.54,0.54,0.5,0.5,439400,0
2015-08-05,0.5,0.51,0.49,0.5,365000,0
2015-08-06,0.5,0.51,0.48,0.5,376980,0
2015-08-07,0.5,0.5,0.47,0.49,378300,0
2015-08-10,0.49,0.55,0.48,0.54,1100300,0
2015-08-11,0.53,0.54,0.5,0.51,1165103,0
2015-08-12,0.51,0.53,0.5,0.52,393200,0
2015-08-13,0.52,0.52,0.49,0.5,373500,0
2015-08-14,0.5,0.52,0.49,0.51,884200,0
2015-08-17,0.51,0.53,0.51,0.51,568700,0
2015-08-18,0.52,0.52,0.5,0.52,329700,0
2015-08-19,0.51,0.51,0.49,0.49,737900,0
2015-08-20,0.49,0.5,0.47,0.48,464900,0
2015-08-21,0.48,0.5,0.46,0.49,1051700,0
2015-08-24,0.46,0.46,0.43,0.44,1274397,0
2015-08-25,0.46,0.47,0.43,0.43,732000,0
2015-08-26,0.44,0.44,0.41,0.43,1129300,0
2015-08-27,0.43,0.46,0.42,0.46,1087500,0
2015-08-28,0.46,0.49,0.46,0.49,592000,0
2015-08-31,0.48,0.5,0.46,0.49,1051600,0
2015-09-01,0.48,0.5,0.48,0.49,786700,0
2015-09-02,0.47,0.49,0.46,0.47,887300,0
2015-09-03,0.48,0.49,0.46,0.49,774200,0
2015-09-04,0.47,0.49,0.47,0.47,347400,0
2015-09-08,0.48,0.5,0.48,0.5,923700,0
2015-09-09,0.49,0.49,0.46,0.47,1132000,0
2015-09-10,0.47,0.48,0.46,0.47,319632,0
2015-09-11,0.46,0.46,0.44,0.45,388800,0
2015-09-14,0.45,0.45,0.43,0.44,763400,0
2015-09-15,0.43,0.45,0.43,0.43,413000,0
2015-09-16,0.43,0.46,0.43,0.45,854300,0
2015-09-17,0.45,0.45,0.44,0.44,413158,0
2015-09-18,0.45,0.45,0.42,0.43,372800,0
2015-09-21,0.44,0.44,0.42,0.42,319100,0
2015-09-22,0.42,0.42,0.39,0.42,1005300,0
2015-09-23,0.42,0.42,0.41,0.41,269699,0
2015-09-24,0.41,0.41,0.4,0.4,375257,0
2015-09-25,0.4,0.41,0.39,0.39,1093300,0
2015-09-28,0.4,0.4,0.36,0.36,782463,0
2015-09-29,0.37,0.39,0.36,0.37,1270900,0
2015-09-30,0.37,0.4,0.37,0.38,636200,0
2015-10-01,0.4,0.41,0.37,0.38,1223300,0
2015-10-02,0.38,0.4,0.38,0.39,456100,0
2015-10-05,0.4,0.45,0.4,0.44,1098353,0
2015-10-06,0.44,0.45,0.43,0.45,832200,0
2015-10-07,0.46,0.49,0.45,0.49,923244,0
2015-10-08,0.49,0.52,0.47,0.51,1099300,0
2015-10-09,0.51,0.53,0.48,0.53,779300,0
2015-10-12,0.52,0.52,0.49,0.5,206700,0
2015-10-13,0.49,0.53,0.48,0.51,854600,0
2015-10-14,0.51,0.53,0.49,0.53,559600,0
2015-10-15,0.5,0.56,0.5,0.54,677400,0
2015-10-16,0.54,0.55,0.53,0.53,386200,0
2015-10-19,0.52,0.53,0.48,0.48,589151,0
2015-10-20,0.49,0.5,0.49,0.49,312100,0
2015-10-21,0.47,0.49,0.45,0.46,391000,0
2015-10-22,0.46,0.46,0.42,0.43,548700,0
2015-10-23,0.43,0.44,0.42,0.44,504200,0
2015-10-26,0.43,0.47,0.43,0.44,217700,0
2015-10-27,0.44,0.45,0.42,0.43,286400,0
2015-10-28,0.44,0.46,0.43,0.43,314700,0
2015-10-29,0.43,0.44,0.43,0.43,156800,0
2015-10-30,0.44,0.44,0.41,0.41,427100,0
2015-11-02,0.41,0.42,0.39,0.39,687339,0
2015-11-03,0.39,0.42,0.39,0.41,674666,0
2015-11-04,0.42,0.43,0.41,0.42,456262,0
2015-11-05,0.42,0.43,0.42,0.42,160600,0
2015-11-06,0.42,0.42,0.4,0.4,187000,0
2015-11-09,0.41,0.41,0.4,0.4,215243,0
2015-11-10,0.41,0.42,0.4,0.4,427800,0
2015-11-11,0.4,0.41,0.4,0.41,349500,0
2015-11-12,0.41,0.41,0.39,0.4,233400,0
2015-11-13,0.4,0.41,0.39,0.39,526300,0
2015-11-16,0.38,0.4,0.37,0.39,270900,0
2015-11-17,0.39,0.39,0.37,0.39,372300,0
2015-11-18,0.39,0.39,0.37,0.38,484400,0
2015-11-19,0.38,0.38,0.37,0.38,388700,0
2015-11-20,0.38,0.38,0.37,0.37,199100,0
2015-11-23,0.38,0.38,0.36,0.37,320700,0
2015-11-24,0.37,0.38,0.36,0.37,413900,0
2015-11-25,0.37,0.4,0.36,0.38,680000,0
2015-11-27,0.39,0.39,0.37,0.38,235100,0
2015-11-30,0.37,0.39,0.37,0.38,415600,0
2015-12-01,0.4,0.41,0.38,0.4,1117037,0
2015-12-02,0.4,0.41,0.38,0.38,403864,0
2015-12-03,0.38,0.39,0.37,0.37,210331,0
2015-12-04,0.39,0.39,0.37,0.37,373300,0
2015-12-07,0.37,0.37,0.36,0.36,666900,0
2015-12-08,0.36,0.36,0.35,0.36,439396,0
2015-12-09,0.36,0.37,0.35,0.35,301500,0
2015-12-10,0.35,0.38,0.35,0.37,970100,0
2015-12-11,0.38,0.38,0.36,0.36,564000,0
2015-12-14,0.37,0.37,0.36,0.37,244797,0
2015-12-15,0.37,0.39,0.36,0.38,498500,0
2015-12-16,0.38,0.39,0.37,0.37,558100,0
2015-12-17,0.37,0.38,0.37,0.37,1091500,0
2015-12-18,0.37,0.4,0.37,0.4,510100,0
2015-12-21,0.41,0.44,0.4,0.43,851600,0
2015-12-22,0.43,0.45,0.43,0.44,483903,0
2015-12-23,0.45,0.45,0.43,0.43,596600,0
2015-12-24,0.43,0.4419,0.43,0.4331,96649,0
2015-12-28,0.435,0.4475,0.435,0.44,312121,0
2015-12-29,0.444,0.46,0.4317,0.4495,663479,0
2015-12-30,0.4448,0.453,0.44,0.4456,541807,0
2015-12-31,0.4456,0.499,0.44,0.498,905471,0
2016-01-04,0.5,0.5,0.4716,0.477,556814,0
2016-01-05,0.4726,0.4884,0.471,0.4779,140963,0
2016-01-06,0.48,0.4824,0.46,0.4674,589830,0
2016-01-07,0.46,0.46,0.4233,0.4253,948948,0
2016-01-08,0.4316,0.446,0.426,0.443,340768,0
2016-01-11,0.46,0.4698,0.43,0.4395,353274,0
2016-01-12,0.4518,0.4518,0.4185,0.427,468580,0
2016-01-13,0.4327,0.4327,0.4101,0.412,268478,0
2016-01-14,0.41,0.4193,0.4021,0.4116,367072,0
2016-01-15,0.4162,0.4162,0.3911,0.3951,312040,0
2016-01-19,0.4,0.42,0.38,0.39,555500,0
2016-01-20,0.3769,0.3879,0.3619,0.381,727509,0
2016-01-21,0.38,0.3913,0.374,0.3775,392314,0
2016-01-22,0.39,0.4115,0.39,0.41,383346,0
2016-01-25,0.41,0.417,0.4011,0.4137,163424,0
2016-01-26,0.41,0.42,0.4048,0.4195,330427,0
2016-01-27,0.42,0.428,0.4111,0.4263,262530,0
2016-01-28,0.43,0.4486,0.4278,0.44,372989,0
2016-01-29,0.44,0.45,0.4325,0.45,350570,0
2016-02-01,0.45,0.47,0.45,0.47,506486,0
2016-02-02,0.46,0.46,0.4398,0.4463,424998,0
2016-02-03,0.45,0.4647,0.439,0.4647,305338,0
2016-02-04,0.46,0.47,0.45,0.46,199146,0
2016-02-05,0.45,0.46,0.4402,0.4521,323736,0
2016-02-08,0.436,0.44,0.42,0.4304,626114,0
2016-02-09,0.43,0.44,0.413,0.4237,494093,0
2016-02-10,0.44,0.44,0.41,0.41,313471,0
2016-02-11,0.4138,0.4315,0.4138,0.423,216383,0
2016-02-12,0.4318,0.44,0.4239,0.4319,446438,0
2016-02-16,0.44,0.459,0.4373,0.4589,400381,0
2016-02-17,0.46,0.48,0.46,0.4777,905214,0
2016-02-18,0.48,0.49,0.4675,0.48,356324,0
2016-02-19,0.4785,0.479,0.4561,0.46,446996,0
2016-02-22,0.4657,0.4875,0.4657,0.4813,393239,0
2016-02-23,0.48,0.4837,0.4539,0.46,494962,0
2016-02-24,0.46,0.46,0.435,0.4487,176626,0
2016-02-25,0.4475,0.4566,0.4341,0.4449,201449,0
2016-02-26,0.445,0.4575,0.4425,0.444,121754,0
2016-02-29,0.443,0.4591,0.443,0.4591,78355,0
2016-03-01,0.4583,0.4709,0.444,0.4559,210443,0
2016-03-02,0.4436,0.4698,0.4436,0.4695,181504,0
2016-03-03,0.469,0.4898,0.4601,0.4825,663351,0
2016-03-04,0.4861,0.51,0.48,0.5,1028704,0
2016-03-07,0.475,0.5128,0.475,0.505,826068,0
2016-03-08,0.5031,0.5031,0.48,0.48,942105,0
2016-03-09,0.49,0.4988,0.48,0.485,138715,0
2016-03-10,0.4899,0.4911,0.47,0.47,507109,0
2016-03-11,0.474,0.5001,0.474,0.4951,777680,0
2016-03-14,0.49,0.4951,0.485,0.49,251821,0
2016-03-15,0.49,0.49,0.48,0.4865,617814,0
2016-03-16,0.4875,0.5102,0.4801,0.5102,894058,0
2016-03-17,0.501,0.5556,0.501,0.54,1431312,0
2016-03-18,0.545,0.5901,0.5265,0.55,2301872,0
2016-03-21,0.5772,0.5799,0.55,0.5665,530305,0
2016-03-22,0.56,0.57,0.55,0.56,351136,0
2016-03-23,0.5318,0.5495,0.51,0.5132,560446,0
2016-03-24,0.51,0.515,0.5037,0.5111,321909,0
2016-03-28,0.5112,0.5245,0.5112,0.524,165282,0
2016-03-29,0.53,0.5373,0.51,0.525,337162,0
2016-03-30,0.519,0.571,0.519,0.5408,632506,0
2016-03-31,0.54,0.5629,0.54,0.55,234491,0
2016-04-01,0.5663,0.5663,0.5468,0.56,325488,0
2016-04-04,0.5693,0.57,0.53,0.5415,372371,0
2016-04-05,0.53,0.5467,0.5209,0.5308,417526,0
2016-04-06,0.5475,0.5739,0.5385,0.55,523820,0
2016-04-07,0.56,0.5715,0.5386,0.5462,294755,0
2016-04-08,0.5501,0.5757,0.5501,0.5604,239954,0
2016-04-11,0.57,0.5906,0.5657,0.5814,497464,0
2016-04-12,0.5991,0.64,0.5915,0.64,1251836,0
2016-04-13,0.645,0.6658,0.641,0.6475,705472,0
2016-04-14,0.657,0.657,0.6143,0.6289,437271,0
2016-04-15,0.6252,0.64,0.6111,0.6216,605239,0
2016-04-18,0.62,0.6497,0.619,0.6487,500094,0
2016-04-19,0.65,0.6654,0.6446,0.655,592474,0
2016-04-20,0.65,0.6526,0.624,0.624,648053,0
2016-04-21,0.6208,0.64,0.6123,0.6195,364063,0
2016-04-22,0.6343,0.6343,0.6,0.615,865949,0
2016-04-25,0.62,0.6235,0.59,0.6002,515229,0
2016-04-26,0.59,0.5956,0.56,0.5819,481105,0
2016-04-27,0.58,0.61,0.58,0.6,854292,0
2016-04-28,0.61,0.6328,0.6052,0.6303,266503,0
2016-04-29,0.64,0.64,0.586,0.6,455451,0
2016-05-02,0.6,0.6054,0.5736,0.5918,694027,0
2016-05-03,0.59,0.5923,0.546,0.55,912653,0
2016-05-04,0.53,0.5627,0.5116,0.5125,644637,0
2016-05-05,0.52,0.53,0.52,0.52,235957,0
2016-05-06,0.53,0.5434,0.52,0.5323,269843,0
2016-05-09,0.5418,0.5418,0.5128,0.5237,353526,0
2016-05-10,0.52,0.5249,0.5149,0.517,96779,0
2016-05-11,0.51,0.528,0.51,0.528,180788,0
2016-05-12,0.52,0.5375,0.5,0.5024,292071,0
2016-05-13,0.5064,0.51,0.47,0.5,340720,0
2016-05-16,0.4858,0.5135,0.4858,0.5024,348599,0
2016-05-17,0.525,0.53,0.5,0.5168,243844,0
2016-05-18,0.51,0.5182,0.4927,0.4991,166860,0
2016-05-19,0.49,0.5059,0.4727,0.5058,216981,0
2016-05-20,0.5,0.5,0.4845,0.494,182332,0
2016-05-23,0.5,0.5002,0.482,0.5,114776,0
2016-05-24,0.5043,0.5043,0.48,0.48,159415,0
2016-05-25,0.485,0.5057,0.48,0.48,242829,0
2016-05-26,0.4853,0.4973,0.4788,0.4853,188080,0
2016-05-27,0.49,0.49,0.475,0.4777,139161,0
2016-05-31,0.4842,0.49,0.48,0.49,160859,0
2016-06-01,0.49,0.495,0.48,0.493,142295,0
2016-06-02,0.49,0.518,0.49,0.5128,604723,0
2016-06-03,0.52,0.5435,0.51,0.5198,618295,0
2016-06-06,0.55,0.55,0.5202,0.54,1032682,0
2016-06-07,0.56,0.5802,0.545,0.559,1157781,0
2016-06-08,0.58,0.586,0.56,0.57,375405,0
2016-06-09,0.56,0.58,0.5558,0.58,633351,0
2016-06-10,0.5729,0.5832,0.5541,0.565,493190,0
2016-06-13,0.5524,0.565,0.5451,0.554,378360,0
2016-06-14,0.5429,0.5552,0.5301,0.54,401682,0
2016-06-15,0.545,0.5688,0.54,0.5555,161603,0
2016-06-16,0.545,0.564,0.5429,0.55,268126,0
2016-06-17,0.5615,0.57,0.556,0.57,141599,0
2016-06-20,0.5814,0.5814,0.5675,0.5791,366332,0
2016-06-21,0.58,0.5949,0.5522,0.5678,229709,0
2016-06-22,0.565,0.59,0.55,0.5598,170501,0
2016-06-23,0.5622,0.5879,0.5622,0.58,169106,0
2016-06-24,0.56,0.5668,0.54,0.5401,319612,0
2016-06-27,0.54,0.5458,0.501,0.52,619013,0
2016-06-28,0.5105,0.54,0.5105,0.5391,218894,0
2016-06-29,0.524,0.548,0.524,0.5318,213590,0
2016-06-30,0.53,0.54,0.5289,0.54,247439,0
2016-07-01,0.55,0.5599,0.5301,0.5455,213874,0
2016-07-05,0.56,0.5654,0.5401,0.5409,162506,0
2016-07-06,0.5498,0.5498,0.53,0.54,364741,0
2016-07-07,0.5325,0.545,0.5299,0.5363,204275,0
2016-07-08,0.5347,0.55,0.5314,0.5315,364571,0
2016-07-11,0.53,0.54,0.53,0.5386,356085,0
2016-07-12,0.5319,0.5778,0.5319,0.5698,468491,0
2016-07-13,0.57,0.58,0.5528,0.5556,225445,0
2016-07-14,0.5596,0.5643,0.547,0.5562,206278,0
2016-07-15,0.556,0.563,0.5461,0.5601,111510,0
2016-07-18,0.56,0.5667,0.5445,0.5582,138271,0
2016-07-19,0.56,0.5628,0.55,0.5503,172165,0
2016-07-20,0.5598,0.5599,0.542,0.5516,72424,0
2016-07-21,0.56,0.56,0.549,0.5514,85199,0
2016-07-22,0.55,0.5563,0.5445,0.55,89929,0
2016-07-25,0.55,0.5537,0.53,0.53,192010,0
2016-07-26,0.53,0.548,0.5269,0.54,388250,0
2016-07-27,0.5487,0.55,0.5351,0.545,349105,0
2016-07-28,0.5401,0.55,0.53,0.53,149626,0
2016-07-29,0.5391,0.54,0.5241,0.5272,932660,0
2016-08-01,0.52,0.54,0.5115,0.5115,595480,0
2016-08-02,0.52,0.54,0.5167,0.52,378935,0
2016-08-03,0.517,0.5296,0.5101,0.526,118351,0
2016-08-04,0.53,0.5313,0.5005,0.5061,479734,0
2016-08-05,0.51,0.5172,0.5,0.5033,401842,0
2016-08-08,0.5,0.5209,0.4919,0.5188,404641,0
2016-08-09,0.52,0.52,0.5001,0.5099,266855,0
2016-08-10,0.5001,0.5161,0.5001,0.51,141276,0
2016-08-11,0.5042,0.535,0.5042,0.5335,597199,0
2016-08-12,0.5307,0.5431,0.52,0.5299,405003,0
2016-08-15,0.5258,0.5363,0.5242,0.525,206751,0
2016-08-16,0.53,0.535,0.5217,0.5217,215574,0
2016-08-17,0.53,0.535,0.5254,0.5287,87911,0
2016-08-18,0.5349,0.535,0.5248,0.5349,334837,0
2016-08-19,0.5393,0.5393,0.52,0.522,179158,0
2016-08-22,0.53,0.5349,0.52,0.52,378453,0
2016-08-23,0.5247,0.53,0.52,0.52,141316,0
2016-08-24,0.5161,0.53,0.5081,0.5084,574986,0
2016-08-25,0.5206,0.5206,0.5083,0.52,293408,0
2016-08-26,0.51,0.5285,0.506,0.51,263466,0
2016-08-29,0.51,0.5165,0.505,0.5076,192560,0
2016-08-30,0.503,0.5141,0.5,0.5064,220261,0
2016-08-31,0.5004,0.51,0.5,0.5,245452,0
2016-09-01,0.5,0.5136,0.4943,0.5065,225543,0
2016-09-02,0.5,0.52,0.5,0.5154,134946,0
2016-09-06,0.51,0.5365,0.51,0.53,266053,0
2016-09-07,0.53,0.54,0.52,0.526,168040,0
2016-09-08,0.5251,0.5351,0.5205,0.528,107304,0
2016-09-09,0.52,0.5299,0.512,0.5121,221670,0
2016-09-12,0.51,0.53,0.51,0.52,271998,0
2016-09-13,0.51,0.52,0.49,0.4912,510570,0
2016-09-14,0.48,0.5,0.48,0.4829,262742,0
2016-09-15,0.49,0.49,0.4745,0.4764,385999,0
2016-09-16,0.474,0.4842,0.4673,0.47,236111,0
2016-09-19,0.48,0.4811,0.4623,0.465,156876,0
2016-09-20,0.47,0.4794,0.4609,0.4745,214612,0
2016-09-21,0.4725,0.4828,0.465,0.4751,106626,0
2016-09-22,0.482,0.4944,0.475,0.48,150163,0
2016-09-23,0.4823,0.4823,0.4696,0.4797,161584,0
2016-09-26,0.481,0.481,0.461,0.4683,188862,0
2016-09-27,0.46,0.4752,0.4579,0.4752,173819,0
2016-09-28,0.4771,0.4786,0.465,0.4749,89118,0
2016-09-29,0.465,0.4762,0.461,0.4614,224884,0
2016-09-30,0.4636,0.4751,0.455,0.47,98223,0
2016-10-03,0.463,0.4745,0.4599,0.47,210146,0
2016-10-04,0.46,0.47,0.4535,0.4617,132464,0
2016-10-05,0.453,0.4685,0.4446,0.46,628651,0
2016-10-06,0.45,0.4563,0.4451,0.4551,242815,0
2016-10-07,0.4593,0.47,0.45,0.465,331949,0
2016-10-10,0.452,0.462,0.411,0.4356,449439,0
2016-10-11,0.4527,0.4659,0.445,0.4499,63133,0
2016-10-12,0.451,0.453,0.4423,0.4497,118904,0
2016-10-13,0.4433,0.45,0.443,0.4452,205114,0
2016-10-14,0.445,0.4549,0.439,0.4391,137893,0
2016-10-17,0.44,0.4492,0.395,0.4246,638885,0
2016-10-18,0.438,0.45,0.43,0.44,301523,0
2016-10-19,0.4453,0.4453,0.4256,0.435,138395,0
2016-10-20,0.4255,0.4401,0.4255,0.4302,512659,0
2016-10-21,0.4302,0.44,0.4256,0.44,77359,0
2016-10-24,0.4371,0.4371,0.4233,0.4301,369349,0
2016-10-25,0.4302,0.4302,0.4248,0.426,162391,0
2016-10-26,0.424,0.434,0.4201,0.425,128437,0
2016-10-27,0.421,0.4279,0.42,0.4259,152862,0
2016-10-28,0.4276,0.4283,0.41,0.4175,210670,0
2016-10-31,0.407,0.4201,0.4023,0.4023,461175,0
2016-11-01,0.4,0.4061,0.4,0.4,271695,0
2016-11-02,0.406,0.406,0.3729,0.3729,1253931,0
2016-11-03,0.3676,0.3831,0.3676,0.3698,483712,0
2016-11-04,0.37,0.39,0.37,0.3805,327968,0
2016-11-07,0.3863,0.4,0.3815,0.3912,349189,0
2016-11-08,0.3867,0.41,0.3867,0.4071,549823,0
2016-11-09,0.4,0.4119,0.3921,0.41,193327,0
2016-11-10,0.41,0.4747,0.405,0.4462,1590216,0
2016-11-11,0.4685,0.4837,0.4333,0.4434,722523,0
2016-11-14,0.4434,0.455,0.44,0.4432,338937,0
2016-11-15,0.4432,0.4616,0.44,0.454,235105,0
2016-11-16,0.4557,0.4701,0.45,0.4689,445313,0
2016-11-17,0.4716,0.48,0.4598,0.48,414312,0
2016-11-18,0.48,0.48,0.47,0.4722,348762,0
2016-11-21,0.4676,0.485,0.4676,0.485,386748,0
2016-11-22,0.48,0.485,0.4664,0.47,506165,0
2016-11-23,0.4713,0.4771,0.45,0.465,185114,0
2016-11-25,0.4602,0.476,0.46,0.47,786002,0
2016-11-28,0.4799,0.4799,0.46,0.47,287623,0
2016-11-29,0.4511,0.4607,0.4436,0.4461,550605,0
2016-11-30,0.455,0.4628,0.43,0.435,367346,0
2016-12-01,0.4415,0.4561,0.43,0.4431,299345,0
2016-12-02,0.4407,0.4612,0.4407,0.45,97200,0
2016-12-05,0.4425,0.453,0.4425,0.45,303555,0
2016-12-06,0.4419,0.46,0.441,0.4591,318130,0
2016-12-07,0.45,0.4855,0.4495,0.4761,477495,0
2016-12-08,0.486,0.49,0.4664,0.49,774569,0
2016-12-09,0.5,0.538,0.5,0.5261,1803314,0
2016-12-12,0.5311,0.55,0.53,0.5331,1015999,0
2016-12-13,0.54,0.55,0.5163,0.5413,948719,0
2016-12-14,0.55,0.5599,0.5249,0.5373,521476,0
2016-12-15,0.5386,0.54,0.5295,0.54,342595,0
2016-12-16,0.5479,0.5579,0.538,0.5579,480290,0
2016-12-19,0.56,0.56,0.5274,0.53,322330,0
2016-12-20,0.53,0.54,0.5238,0.5332,397994,0
2016-12-21,0.54,0.54,0.5225,0.538,457532,0
2016-12-22,0.5356,0.545,0.5175,0.5232,638257,0
2016-12-23,0.5333,0.5395,0.516,0.53,681114,0
2016-12-27,0.55,0.575,0.54,0.5552,837510,0
2016-12-28,0.5477,0.5477,0.525,0.528,587284,0
2016-12-29,0.53,0.5434,0.5255,0.5257,315598,0
2016-12-30,0.526,0.5385,0.5062,0.5147,507920,0
2017-01-03,0.53,0.5512,0.5195,0.5509,576837,0
2017-01-04,0.555,0.5885,0.5449,0.5885,864177,0
2017-01-05,0.5999,0.6201,0.595,0.612,1312350,0
2017-01-06,0.622,0.6234,0.59,0.61,783672,0
2017-01-09,0.6138,0.62,0.5809,0.6043,607862,0
2017-01-10,0.6111,0.6902,0.6051,0.685,1947434,0
2017-01-11,0.692,0.783,0.69,0.783,5186021,0
2017-01-12,0.81,0.8194,0.7285,0.7312,3443610,0
2017-01-13,0.743,0.812,0.6969,0.805,3027540,0
2017-01-17,0.7802,0.8021,0.7456,0.7678,1706041,0
2017-01-18,0.735,0.7558,0.6653,0.68,2716118,0
2017-01-19,0.67,0.7291,0.6605,0.7137,1175233,0
2017-01-20,0.72,0.7349,0.7,0.7128,421887,0
2017-01-23,0.715,0.75,0.698,0.739,856587,0
2017-01-24,0.7712,0.8,0.7449,0.7901,1539921,0
2017-01-25,0.805,0.84,0.76,0.7651,1651671,0
2017-01-26,0.78,0.7836,0.74,0.76,1061800,0
2017-01-27,0.7555,0.7673,0.7286,0.735,803533,0
2017-01-30,0.75,0.7559,0.7066,0.716,1182732,0
2017-01-31,0.7115,0.7452,0.7052,0.7424,625918,0
2017-02-01,0.72,0.7371,0.6868,0.7,896640,0
2017-02-02,0.74,0.74,0.6903,0.7,952888,0
2017-02-03,0.7,0.7166,0.6963,0.7057,422494,0
2017-02-06,0.7212,0.7297,0.7082,0.7214,627146,0
2017-02-07,0.7158,0.7466,0.7041,0.7217,634607,0
2017-02-08,0.7274,0.745,0.7274,0.745,626129,0
2017-02-09,0.75,0.767,0.73,0.7386,938350,0
2017-02-10,0.75,0.78,0.747,0.78,639552,0
2017-02-13,0.78,0.8,0.775,0.8,1172142,0
2017-02-14,0.8082,0.8389,0.8082,0.8299,1371735,0
2017-02-15,0.84,0.84,0.77,0.7794,1132817,0
2017-02-16,0.77,0.7848,0.741,0.7495,1225394,0
2017-02-17,0.751,0.7629,0.735,0.7554,1013295,0
2017-02-21,0.743,0.7575,0.7203,0.73,1009828,0
2017-02-22,0.72,0.725,0.7118,0.7151,714636,0
2017-02-23,0.715,0.72,0.695,0.695,625862,0
2017-02-24,0.6831,0.695,0.6601,0.6709,1122185,0
2017-02-27,0.6603,0.707,0.6429,0.696,921645,0
2017-02-28,0.7,0.7144,0.65,0.685,612536,0
2017-03-01,0.658,0.7,0.658,0.67,353369,0
2017-03-02,0.6704,0.6894,0.65,0.6564,496300,0
2017-03-03,0.66,0.67,0.635,0.65,906891,0
2017-03-06,0.66,0.67,0.6176,0.6276,987578,0
2017-03-07,0.63,0.6543,0.6151,0.645,589339,0
2017-03-08,0.645,0.6857,0.6323,0.65,987422,0
2017-03-09,0.642,0.6541,0.625,0.63,546529,0
2017-03-10,0.64,0.6554,0.6216,0.6403,518183,0
2017-03-13,0.6567,0.6641,0.65,0.6549,746619,0
2017-03-14,0.6447,0.6472,0.62,0.6456,600814,0
2017-03-15,0.6489,0.67,0.6308,0.665,568976,0
2017-03-16,0.6843,0.69,0.66,0.67343,563710,0
2017-03-17,0.685,0.6858,0.6537,0.67,337271,0
2017-03-20,0.6537,0.654,0.63,0.6451,490069,0
2017-03-21,0.64,0.6459,0.6046,0.6057,698708,0
2017-03-22,0.6,0.61,0.5797,0.5913,619733,0
2017-03-23,0.5995,0.6253,0.5974,0.6195,381462,0
2017-03-24,0.63,0.63,0.6001,0.6075,316005,0
2017-03-27,0.6157,0.6288,0.5928,0.6277,189633,0
2017-03-28,0.62,0.639,0.62,0.6277,380662,0
2017-03-29,0.635,0.65,0.6301,0.6381,344117,0
2017-03-30,0.6413,0.6413,0.63,0.6375,122395,0
2017-03-31,0.64,0.64,0.62,0.62,254023,0
2017-04-03,0.62,0.6299,0.6008,0.6111,422170,0
2017-04-04,0.6,0.62,0.59,0.62,462180,0
2017-04-05,0.6024,0.62,0.6,0.6098,381791,0
2017-04-06,0.6,0.6055,0.5934,0.6041,286952,0
2017-04-07,0.6036,0.6144,0.6009,0.604,198070,0
2017-04-10,0.61,0.6472,0.605,0.63,816828,0
2017-04-11,0.63,0.6599,0.6217,0.6498,497840,0
2017-04-12,0.65,0.6538,0.6162,0.6256,306312,0
2017-04-13,0.6181,0.625,0.605,0.6065,423611,0
2017-04-17,0.615,0.6192,0.6001,0.6087,253803,0
2017-04-18,0.6001,0.6145,0.6,0.6053,220122,0
2017-04-19,0.61,0.61,0.6,0.6002,275541,0
2017-04-20,0.6,0.61,0.59,0.595,220754,0
2017-04-21,0.6,0.6007,0.5825,0.5899,333130,0
2017-04-24,0.5966,0.5966,0.58,0.58,372102,0
2017-04-25,0.58,0.5916,0.5631,0.58,619298,0
2017-04-26,0.59,0.59,0.58,0.59,195154,0
2017-04-27,0.588,0.588,0.5482,0.5488,539567,0
2017-04-28,0.548,0.5498,0.5093,0.52,1349811,0
2017-05-01,0.5029,0.5301,0.5029,0.52,393663,0
2017-05-02,0.526,0.5276,0.5099,0.525,276554,0
2017-05-03,0.525,0.525,0.51,0.525,247390,0
2017-05-04,0.5199,0.52,0.48,0.4951,668360,0
2017-05-05,0.4918,0.5058,0.4855,0.49,365680,0
2017-05-08,0.49,0.5279,0.487,0.5254,369288,0
2017-05-09,0.51,0.5267,0.5028,0.52,175661,0
2017-05-10,0.5181,0.5249,0.5089,0.52,235536,0
2017-05-11,0.5167,0.5257,0.51,0.5182,188357,0
2017-05-12,0.52,0.5272,0.51,0.52,706183,0
2017-05-15,0.52,0.53,0.52,0.5204,208919,0
2017-05-16,0.5289,0.5289,0.515,0.525,174182,0
2017-05-17,0.515,0.515,0.49,0.4949,213129,0
2017-05-18,0.49,0.5,0.485,0.4896,293381,0
2017-05-19,0.4851,0.525,0.4851,0.525,356743,0
2017-05-22,0.5045,0.5235,0.5045,0.505,225859,0
2017-05-23,0.5101,0.5143,0.5021,0.5061,129389,0
2017-05-24,0.5102,0.5155,0.49,0.4916,325224,0
2017-05-25,0.4916,0.5077,0.4503,0.4526,1467809,0
2017-05-26,0.4657,0.48,0.465,0.48,258770,0
2017-05-30,0.46,0.4701,0.4507,0.452,182522,0
2017-05-31,0.4656,0.4669,0.45,0.4532,578947,0
2017-06-01,0.4615,0.4694,0.45,0.45,242714,0
2017-06-02,0.46,0.4605,0.4347,0.446,381088,0
2017-06-05,0.4473,0.45,0.435,0.4473,424500,0
2017-06-06,0.448,0.448,0.431,0.44,369139,0
2017-06-07,0.4311,0.4351,0.411,0.4126,1151122,0
2017-06-08,0.4055,0.4465,0.4055,0.425,780053,0
2017-06-09,0.43,0.4413,0.4201,0.44,485028,0
2017-06-12,0.4401,0.4486,0.431,0.44,160615,0
2017-06-13,0.44,0.45,0.44,0.4496,481959,0
2017-06-14,0.45,0.45,0.423,0.44,324262,0
2017-06-15,0.43,0.4301,0.4201,0.4219,180514,0
2017-06-16,0.4205,0.4255,0.415,0.42,265379,0
2017-06-19,0.4253,0.4447,0.417,0.4447,201036,0
2017-06-20,0.433,0.4447,0.4151,0.42,425468,0
2017-06-21,0.42,0.4237,0.4082,0.41,485492,0
2017-06-22,0.42,0.4212,0.41,0.4131,159459,0
2017-06-23,0.414,0.45,0.413,0.45,473803,0
2017-06-26,0.455,0.4624,0.4396,0.4521,395562,0
2017-06-27,0.4521,0.462,0.4175,0.42,659781,0
2017-06-28,0.43,0.4309,0.424,0.43,409397,0
2017-06-29,0.441,0.4513,0.43,0.4376,337713,0
2017-06-30,0.4494,0.4494,0.4302,0.4405,207913,0
2017-07-03,0.43,0.46,0.43,0.456,126087,0
2017-07-05,0.442,0.45,0.425,0.4492,778743,0
2017-07-06,0.44,0.4507,0.431,0.4367,186480,0
2017-07-07,0.4399,0.4454,0.4333,0.4428,286060,0
2017-07-10,0.44,0.4408,0.425,0.4346,420382,0
2017-07-11,0.4355,0.4433,0.43,0.43,216771,0
2017-07-12,0.4399,0.4434,0.4333,0.44,309966,0
2017-07-13,0.44,0.45,0.4296,0.448,284307,0
2017-07-14,0.448,0.465,0.448,0.4586,243430,0
2017-07-17,0.46,0.513,0.45,0.507,1495819,0
2017-07-18,0.518,0.52,0.4175,0.5,632141,0
2017-07-19,0.5,0.5198,0.4744,0.5188,639223,0
2017-07-20,0.5198,0.5198,0.4851,0.505,397751,0
2017-07-21,0.4951,0.4951,0.46,0.4699,1262640,0
2017-07-24,0.492,0.492,0.47,0.47,313421,0
2017-07-25,0.47,0.4935,0.4661,0.4935,389622,0
2017-07-26,0.5135,0.5135,0.471,0.4858,431718,0
2017-07-27,0.499,0.5,0.4807,0.4826,301203,0
2017-07-28,0.485,0.5246,0.48,0.5125,1256299,0
2017-07-31,0.52,0.529,0.5,0.505,384816,0
2017-08-01,0.52,0.52,0.49,0.4946,307331,0
2017-08-02,0.49,0.4959,0.48,0.4928,777938,0
2017-08-03,0.4818,0.496,0.4749,0.4765,509568,0
2017-08-04,0.485,0.4898,0.4553,0.4663,379567,0
2017-08-07,0.465,0.4749,0.455,0.4602,341800,0
2017-08-08,0.47,0.474055,0.45,0.4583,349144,0
2017-08-09,0.46,0.4651,0.45,0.4649,172742,0
2017-08-10,0.45,0.4585,0.44,0.4479,327369,0
2017-08-11,0.45,0.4672,0.445,0.4653,244982,0
2017-08-14,0.46,0.4746,0.454,0.4636,280247,0
2017-08-15,0.458,0.4636,0.4448,0.4481,143317,0
2017-08-16,0.45,0.4588,0.44,0.4514,154526,0
2017-08-17,0.446,0.4534,0.44,0.4477,208067,0
2017-08-18,0.4424,0.455,0.4424,0.455,109435,0
2017-08-21,0.456,0.456,0.4426,0.4533,117084,0
2017-08-22,0.46,0.46,0.4442,0.4497,188259,0
2017-08-23,0.45,0.46,0.45,0.4539,188803,0
2017-08-24,0.45,0.46,0.4447,0.46,274096,0
2017-08-25,0.46,0.465,0.4502,0.4601,141509,0
2017-08-28,0.4646,0.4678,0.4463,0.4521,343641,0
2017-08-29,0.45,0.4651,0.44,0.4601,972095,0
2017-08-30,0.45,0.4631,0.45,0.454,234611,0
2017-08-31,0.4718,0.49,0.4701,0.4804,326284,0
2017-09-01,0.5,0.5,0.48,0.4904,217486,0
2017-09-05,0.4848,0.4947,0.474,0.4921,275549,0
2017-09-06,0.49,0.51,0.4841,0.501,337101,0
2017-09-07,0.51,0.51,0.4919,0.5,154936,0
2017-09-08,0.4998,0.5,0.4841,0.4994,261740,0
2017-09-11,0.5,0.5,0.484,0.49,160545,0
2017-09-12,0.4998,0.4998,0.4823,0.4929,121824,0
2017-09-13,0.49,0.4944,0.4801,0.4928,154448,0
2017-09-14,0.4928,0.4939,0.4816,0.4883,129242,0
2017-09-15,0.485,0.4935,0.4816,0.4847,107925,0
2017-09-18,0.4847,0.49,0.4686,0.484,381455,0
2017-09-19,0.484,0.4895,0.4655,0.47,210299,0
2017-09-20,0.4626,0.4755,0.4603,0.4699,84528,0
2017-09-21,0.46,0.48,0.46,0.4743,153325,0
2017-09-22,0.4768,0.5,0.4613,0.4948,284578,0
2017-09-25,0.488,0.4925,0.4759,0.485,152522,0
2017-09-26,0.4801,0.485,0.4663,0.46911,324190,0
2017-09-27,0.47,0.4846,0.4692,0.4692,130642,0
2017-09-28,0.4635,0.4769,0.4633,0.465,126815,0
2017-09-29,0.46,0.4752,0.4511,0.46,295752,0
2017-10-02,0.46,0.4665,0.45,0.4605,250376,0
2017-10-03,0.4605,0.4605,0.4404,0.4565,449110,0
2017-10-04,0.46,0.46,0.4404,0.45,210932,0
2017-10-05,0.4405,0.4547,0.44,0.4454,198566,0
2017-10-06,0.4405,0.45,0.44,0.445,149327,0
2017-10-09,0.45,0.45,0.4257,0.43,127428,0
2017-10-10,0.4251,0.4401,0.4251,0.4395,204304,0
2017-10-11,0.43,0.4394,0.411,0.42,614324,0
2017-10-12,0.41,0.4335,0.41,0.43,229761,0
2017-10-13,0.43,0.4349,0.4257,0.433,316320,0
2017-10-16,0.41,0.435,0.41,0.418,219744,0
2017-10-17,0.43,0.43,0.4191,0.4252,199769,0
2017-10-18,0.4117,0.432,0.4117,0.415,231454,0
2017-10-19,0.4141,0.425,0.4141,0.42,147425,0
2017-10-20,0.4158,0.425,0.41,0.4121,194669,0
2017-10-23,0.41,0.425,0.4087,0.42,446116,0
2017-10-24,0.4193,0.421,0.4087,0.415,233273,0
2017-10-25,0.4059,0.4198,0.4026,0.404,200884,0
2017-10-26,0.401,0.4079,0.395,0.3979,360719,0
2017-10-27,0.394,0.4077,0.3927,0.3985,344718,0
2017-10-30,0.38,0.4075,0.38,0.4,279573,0
2017-10-31,0.4,0.4167,0.4,0.4138,280346,0
2017-11-01,0.4165,0.4165,0.4021,0.4045,230686,0
2017-11-02,0.4,0.4157,0.4,0.4157,182051,0
2017-11-03,0.4165,0.4165,0.402,0.41,292134,0
2017-11-06,0.41,0.4186,0.4054,0.4141,409566,0
2017-11-07,0.4182,0.4249,0.4141,0.4245,375694,0
2017-11-08,0.425,0.4576,0.425,0.4503,848075,0
2017-11-09,0.4741,0.5198,0.4741,0.5099,2585830,0
2017-11-10,0.517,0.5619,0.5041,0.5345,5071657,0
