Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.87,0.88,0.87,0.87,6400,0
2005-03-02,1,1,1,1,2000,0
2005-03-03,0.98,0.98,0.97,0.98,8000,0
2005-03-04,1.01,1.01,0.98,1.01,8200,0
2005-03-07,1.09,1.09,1.08,1.09,7000,0
2005-03-10,1.09,1.09,1.06,1.09,38000,0
2005-03-11,1.05,1.05,1.05,1.05,6363,0
2005-03-14,1.02,1.02,1,1.02,600,0
2005-03-16,0.92,0.92,0.92,0.92,4500,0
2005-03-17,0.89,0.93,0.89,0.89,8130,0
2005-03-18,0.92,0.92,0.92,0.92,2000,0
2005-03-31,0.83,0.83,0.82,0.83,6000,0
2005-04-07,0.79,0.81,0.79,0.79,1800,0
2005-04-12,0.9,0.9,0.9,0.9,1000,0
2005-04-13,0.92,0.92,0.92,0.92,5000,0
2005-04-14,0.92,0.92,0.92,0.92,100,0
2005-04-18,0.82,0.82,0.82,0.82,2000,0
2005-04-19,0.81,0.81,0.79,0.81,3000,0
2005-04-22,0.77,0.83,0.77,0.77,3100,0
2005-04-27,0.95,0.95,0.95,0.95,12500,0
2005-05-02,0.88,0.88,0.88,0.88,1500,0
2005-05-03,0.96,0.96,0.96,0.96,10000,0
2005-05-04,1,1.01,0.95,1,23300,0
2005-05-05,1.05,1.06,1.05,1.05,5500,0
2005-05-06,0.99,1,0.99,0.99,1500,0
2005-05-09,0.99,0.99,0.99,0.99,11800,0
2005-05-12,1.02,1.02,1.02,1.02,10000,0
2005-05-13,1.18,1.2,1.16,1.18,13800,0
2005-05-16,1.05,1.15,1.05,1.05,152400,0
2005-05-17,1.04,1.05,1.04,1.04,25000,0
2005-05-18,1.23,1.23,1.09,1.23,6000,0
2005-05-19,1.27,1.28,1.26,1.27,19900,0
2005-05-20,1.2,1.23,1.2,1.2,9600,0
2005-05-24,1.2,1.2,1.16,1.2,2800,0
2005-05-27,1.12,1.18,1.12,1.12,5000,0
2005-06-01,1.23,1.23,1.23,1.23,12500,0
2005-06-02,1.4,1.4,1.34,1.4,3500,0
2005-06-03,1.46,1.46,1.43,1.46,9036,0
2005-06-06,1.52,1.61,1.51,1.52,34043,0
2005-06-07,1.5,1.54,1.48,1.5,14000,0
2005-06-08,1.39,1.43,1.39,1.39,3773,0
2005-06-09,1.4,1.41,1.38,1.4,3773,0
2005-06-10,1.42,1.42,1.42,1.42,1200,0
2005-06-15,1.48,1.48,1.48,1.48,5000,0
2005-06-16,1.59,1.59,1.57,1.59,4000,0
2005-06-17,1.67,1.67,1.57,1.67,10000,0
2005-06-20,1.86,1.86,1.8,1.86,39000,0
2005-06-21,1.83,1.87,1.8,1.83,9500,0
2005-06-22,1.78,1.78,1.76,1.78,7600,0
2005-06-23,1.75,1.75,1.72,1.75,30000,0
2005-06-24,1.8,1.84,1.8,1.8,24000,0
2005-06-27,1.85,1.85,1.82,1.85,12600,0
2005-06-28,2,2,1.97,2,11000,0
2005-06-29,1.96,1.96,1.81,1.96,57075,0
2005-06-30,2.02,2.02,1.98,2.02,5850,0
2005-07-05,1.97,2.02,1.94,1.97,25726,0
2005-07-06,1.98,1.98,1.96,1.98,200,0
2005-07-07,1.9,1.9,1.9,1.9,10000,0
2005-07-08,1.93,1.93,1.93,1.93,3000,0
2005-07-11,1.9,1.9,1.9,1.9,1400,0
2005-07-12,1.97,1.99,1.94,1.97,15600,0
2005-07-14,1.84,1.95,1.83,1.84,23200,0
2005-07-15,1.87,1.87,1.83,1.87,24700,0
2005-07-18,1.87,1.93,1.82,1.83,56000,0
2005-07-19,1.84,1.84,1.76,1.83,27800,0
2005-07-20,1.83,1.83,1.79,1.79,24800,0
2005-07-21,1.85,1.85,1.79,1.79,43000,0
2005-07-22,1.81,1.81,1.75,1.75,19300,0
2005-07-25,1.76,1.76,1.62,1.71,32700,0
2005-07-26,1.67,1.7,1.63,1.64,27400,0
2005-07-27,1.54,1.62,1.54,1.61,57300,0
2005-07-28,1.56,1.56,1.47,1.53,62700,0
2005-07-29,1.47,1.7,1.47,1.6,53500,0
2005-08-01,1.65,1.79,1.65,1.79,11100,0
2005-08-02,1.75,1.78,1.65,1.7,38700,0
2005-08-03,1.75,1.9,1.71,1.83,100400,0
2005-08-04,1.99,1.99,1.66,1.71,224000,0
2005-08-05,1.65,1.72,1.63,1.69,55800,0
2005-08-08,1.69,1.7,1.66,1.7,12900,0
2005-08-09,1.66,1.69,1.64,1.66,55400,0
2005-08-10,1.7,1.7,1.66,1.7,35000,0
2005-08-11,1.69,1.71,1.66,1.69,30900,0
2005-08-12,1.72,1.72,1.65,1.67,66400,0
2005-08-15,1.66,1.67,1.62,1.65,28800,0
2005-08-16,1.63,1.68,1.63,1.68,29500,0
2005-08-17,1.63,1.65,1.6,1.65,19400,0
2005-08-18,1.65,1.65,1.58,1.6,29100,0
2005-08-19,1.58,1.58,1.53,1.55,35700,0
2005-08-22,1.51,1.56,1.5,1.54,59200,0
2005-08-23,1.52,1.53,1.5,1.53,13700,0
2005-08-24,1.6,1.6,1.39,1.39,26800,0
2005-08-25,1.4,1.55,1.39,1.42,61200,0
2005-08-26,1.46,1.53,1.46,1.53,52100,0
2005-08-29,1.49,1.54,1.49,1.53,4400,0
2005-08-30,1.51,1.51,1.43,1.51,25000,0
2005-08-31,1.51,1.58,1.46,1.52,21900,0
2005-09-01,1.53,1.68,1.53,1.62,48900,0
2005-09-02,1.67,1.67,1.6,1.66,9800,0
2005-09-06,1.6,1.65,1.59,1.59,7600,0
2005-09-07,1.6,1.62,1.59,1.62,25000,0
2005-09-08,1.63,1.69,1.59,1.64,94500,0
2005-09-09,1.63,1.65,1.61,1.65,8600,0
2005-09-12,1.69,1.75,1.61,1.66,41700,0
2005-09-13,1.62,1.64,1.6,1.64,14900,0
2005-09-14,1.61,1.64,1.53,1.57,36200,0
2005-09-15,1.6,1.6,1.48,1.5,41800,0
2005-09-16,1.55,1.62,1.55,1.56,49300,0
2005-09-19,1.64,1.68,1.6,1.64,52200,0
2005-09-20,1.6,1.68,1.6,1.64,26700,0
2005-09-21,1.63,1.64,1.6,1.63,27900,0
2005-09-22,1.66,1.68,1.63,1.63,22700,0
2005-09-23,1.6,1.67,1.6,1.6,35500,0
2005-09-26,1.6,1.63,1.59,1.62,25300,0
2005-09-27,1.6,1.6,1.58,1.58,35300,0
2005-09-28,1.65,1.65,1.54,1.57,52300,0
2005-09-29,1.61,1.69,1.61,1.63,54300,0
2005-09-30,1.7,1.75,1.63,1.65,104600,0
2005-10-03,1.65,1.68,1.64,1.68,76900,0
2005-10-04,1.71,1.8,1.71,1.72,114100,0
2005-10-05,1.82,1.82,1.68,1.72,54900,0
2005-10-06,1.75,1.75,1.65,1.66,54500,0
2005-10-07,1.7,1.7,1.66,1.67,24100,0
2005-10-10,1.66,1.76,1.66,1.74,27900,0
2005-10-11,1.69,1.71,1.69,1.71,82300,0
2005-10-12,1.7,1.7,1.65,1.7,20000,0
2005-10-13,1.65,1.65,1.54,1.57,89000,0
2005-10-14,1.49,1.57,1.47,1.57,93800,0
2005-10-17,1.6,1.62,1.55,1.61,36700,0
2005-10-18,1.61,1.61,1.56,1.56,11800,0
2005-10-19,1.58,1.59,1.56,1.59,15500,0
2005-10-20,1.62,1.62,1.53,1.53,48800,0
2005-10-21,1.51,1.55,1.51,1.54,14000,0
2005-10-24,1.51,1.52,1.5,1.52,20900,0
2005-10-25,1.56,1.58,1.47,1.5,53200,0
2005-10-26,1.51,1.55,1.46,1.55,20100,0
2005-10-27,1.5,1.5,1.43,1.46,21000,0
2005-10-28,1.45,1.46,1.4,1.42,26600,0
2005-10-31,1.41,1.51,1.41,1.47,28400,0
2005-11-01,1.5,1.52,1.43,1.52,21600,0
2005-11-02,1.54,1.55,1.48,1.48,14300,0
2005-11-03,1.45,1.57,1.45,1.53,21900,0
2005-11-04,1.45,1.55,1.45,1.54,34500,0
2005-11-07,1.46,1.5,1.44,1.48,41300,0
2005-11-08,1.46,1.47,1.4,1.45,63400,0
2005-11-09,1.4,1.49,1.4,1.47,19600,0
2005-11-10,1.47,1.53,1.47,1.49,8700,0
2005-11-11,1.53,1.54,1.52,1.54,16800,0
2005-11-14,1.49,1.51,1.4,1.44,31500,0
2005-11-15,1.42,1.44,1.37,1.37,14000,0
2005-11-16,1.45,1.45,1.37,1.41,12200,0
2005-11-17,1.44,1.44,1.38,1.38,23600,0
2005-11-18,1.38,1.44,1.36,1.39,61300,0
2005-11-21,1.4,1.45,1.4,1.41,22200,0
2005-11-22,1.45,1.59,1.44,1.59,65500,0
2005-11-23,1.79,1.79,1.57,1.66,50800,0
2005-11-25,1.6,1.6,1.42,1.48,104000,0
2005-11-28,1.48,1.48,1.41,1.46,84100,0
2005-11-29,1.56,1.56,1.39,1.42,91500,0
2005-11-30,1.5,1.5,1.42,1.49,46100,0
2005-12-01,1.41,1.56,1.41,1.53,38700,0
2005-12-02,1.53,1.53,1.45,1.52,20700,0
2005-12-05,1.5,1.53,1.47,1.52,31600,0
2005-12-06,1.52,1.52,1.47,1.5,21100,0
2005-12-07,1.55,1.65,1.52,1.56,56200,0
2005-12-08,1.56,1.59,1.5,1.59,32200,0
2005-12-09,1.58,1.59,1.54,1.56,56900,0
2005-12-12,1.58,1.59,1.52,1.52,66700,0
2005-12-13,1.53,1.53,1.47,1.5,13500,0
2005-12-14,1.51,1.55,1.51,1.55,14100,0
2005-12-15,1.58,1.58,1.49,1.49,15300,0
2005-12-16,1.48,1.52,1.47,1.52,12400,0
2005-12-19,1.52,1.55,1.45,1.49,13900,0
2005-12-20,1.45,1.45,1.39,1.39,17700,0
2005-12-21,1.39,1.55,1.39,1.55,47200,0
2005-12-22,1.53,1.53,1.46,1.52,128200,0
2005-12-23,1.5,1.55,1.48,1.49,30600,0
2005-12-27,1.48,1.61,1.48,1.55,19900,0
2005-12-28,1.48,1.55,1.48,1.55,16800,0
2005-12-29,1.61,1.61,1.52,1.52,47100,0
2005-12-30,1.51,1.55,1.5,1.55,31900,0
2006-01-03,1.53,1.57,1.48,1.49,37200,0
2006-01-04,1.51,1.58,1.51,1.58,7600,0
2006-01-05,1.5,1.57,1.48,1.53,37400,0
2006-01-06,1.53,1.67,1.53,1.66,33600,0
2006-01-09,1.66,1.69,1.62,1.66,13700,0
2006-01-10,1.69,1.73,1.68,1.73,26500,0
2006-01-11,1.75,1.75,1.63,1.66,56100,0
2006-01-12,1.63,1.65,1.53,1.58,76700,0
2006-01-13,1.52,1.61,1.5,1.57,46600,0
2006-01-17,1.55,1.55,1.46,1.5,116700,0
2006-01-18,1.5,1.5,1.43,1.46,77700,0
2006-01-19,1.5,1.5,1.44,1.45,64400,0
2006-01-20,1.5,1.53,1.47,1.51,110400,0
2006-01-23,1.52,1.56,1.47,1.56,58000,0
2006-01-24,1.56,1.57,1.51,1.51,22200,0
2006-01-25,1.54,1.56,1.51,1.56,45400,0
2006-01-26,1.58,1.61,1.57,1.6,73000,0
2006-01-27,1.59,1.63,1.57,1.6,38000,0
2006-01-30,1.64,1.8,1.62,1.8,237600,0
2006-01-31,1.8,2.03,1.8,2,301900,0
2006-02-01,2.07,2.07,1.92,1.96,274000,0
2006-02-02,1.97,1.97,1.91,1.97,71600,0
2006-02-03,2,2,1.83,1.98,175700,0
2006-02-06,1.96,2.02,1.91,2.02,327600,0
2006-02-07,2.01,2.01,1.85,1.93,186300,0
2006-02-08,1.86,1.96,1.85,1.92,184500,0
2006-02-09,1.91,1.97,1.88,1.94,135800,0
2006-02-10,2,2,1.9,1.9,145100,0
2006-02-13,1.88,1.9,1.82,1.84,130100,0
2006-02-14,1.81,1.94,1.8,1.9,87100,0
2006-02-15,1.88,1.89,1.8,1.85,62900,0
2006-02-16,1.83,1.84,1.8,1.84,29800,0
2006-02-17,1.85,2.01,1.85,1.95,122800,0
2006-02-21,2.03,2.19,2.03,2.1,243500,0
2006-02-22,2.15,2.15,2,2.04,265800,0
2006-02-23,2.15,2.16,2.08,2.12,223900,0
2006-02-24,2.17,2.17,2.1,2.13,246700,0
2006-02-27,2.19,2.2,2.12,2.15,264200,0
2006-02-28,2.15,2.16,2,2.05,129600,0
2006-03-01,2.11,2.15,2.02,2.15,109000,0
2006-03-02,2.05,2.05,1.92,1.99,369400,0
2006-03-03,1.9,1.97,1.9,1.97,167600,0
2006-03-06,1.94,2.01,1.9,1.98,172600,0
2006-03-07,1.95,1.99,1.89,1.92,184900,0
2006-03-08,1.94,1.94,1.79,1.83,120100,0
2006-03-09,1.75,1.9,1.75,1.87,180700,0
2006-03-10,1.85,1.86,1.8,1.85,71500,0
2006-03-13,1.85,1.85,1.67,1.74,171800,0
2006-03-14,1.68,1.75,1.68,1.7,117700,0
2006-03-15,1.68,1.81,1.67,1.76,87400,0
2006-03-16,1.75,1.75,1.67,1.74,47700,0
2006-03-17,1.72,1.78,1.69,1.76,47300,0
2006-03-20,1.78,1.78,1.7,1.7,64200,0
2006-03-21,1.75,1.79,1.73,1.79,102500,0
2006-03-22,1.78,1.79,1.74,1.76,49400,0
2006-03-23,1.79,2,1.76,2,93800,0
2006-03-24,1.99,2.07,1.95,2.05,177600,0
2006-03-27,2.14,2.19,2.02,2.16,153800,0
2006-03-28,2.22,2.35,2.2,2.29,214700,0
2006-03-29,2.35,2.38,2.25,2.28,81900,0
2006-03-30,2.27,2.4,2.27,2.36,191100,0
2006-03-31,2.38,2.44,2.28,2.35,145600,0
2006-04-03,2.6,2.6,2.37,2.37,149300,0
2006-04-04,2.65,2.65,2.39,2.58,431400,0
2006-04-05,2.58,2.58,2.33,2.42,302800,0
2006-04-06,2.49,2.49,2.25,2.31,268200,0
2006-04-07,2.31,2.31,2.17,2.22,212000,0
2006-04-10,2.28,2.28,2.18,2.22,120400,0
2006-04-11,2.27,2.27,2.13,2.13,99300,0
2006-04-12,2.14,2.22,2.14,2.22,95100,0
2006-04-13,2.22,2.31,2.17,2.31,102200,0
2006-04-17,2.33,2.49,2.32,2.41,103900,0
2006-04-18,2.4,2.48,2.35,2.48,220900,0
2006-04-19,2.48,2.52,2.41,2.48,165300,0
2006-04-20,2.48,2.48,2.33,2.36,104700,0
2006-04-21,2.41,2.43,2.36,2.39,90100,0
2006-04-24,2.45,2.45,2.36,2.41,39300,0
2006-04-25,2.45,2.45,2.37,2.38,101000,0
2006-04-26,2.4,2.48,2.38,2.45,30200,0
2006-04-27,2.47,2.47,2.39,2.39,100200,0
2006-04-28,2.44,2.46,2.42,2.44,21800,0
2006-05-01,2.48,2.48,2.41,2.41,62000,0
2006-05-02,2.49,2.5,2.42,2.46,86900,0
2006-05-03,2.49,2.49,2.36,2.36,117400,0
2006-05-04,2.33,2.35,2.27,2.3,157700,0
2006-05-05,2.32,2.35,2.3,2.35,70400,0
2006-05-08,2.32,2.38,2.27,2.31,75000,0
2006-05-09,2.36,2.42,2.32,2.4,102600,0
2006-05-10,2.4,2.4,2.21,2.24,123400,0
2006-05-11,2.24,2.31,2.18,2.24,102100,0
2006-05-12,2.15,2.2,2,2.06,185900,0
2006-05-15,1.77,1.83,1.37,1.52,641200,0
2006-05-16,1.56,1.56,1.44,1.46,229800,0
2006-05-17,1.4,1.57,1.35,1.44,367100,0
2006-05-18,1.36,1.45,1.31,1.35,202600,0
2006-05-19,1.35,1.47,1.26,1.47,163300,0
2006-05-22,1.48,1.5,1.39,1.49,67900,0
2006-05-23,1.55,1.55,1.4,1.41,152700,0
2006-05-24,1.37,1.4,1.25,1.33,211700,0
2006-05-25,1.34,1.37,1.31,1.34,83100,0
2006-05-26,1.38,1.4,1.21,1.28,107100,0
2006-05-30,1.26,1.28,1.05,1.17,290900,0
2006-05-31,1.2,1.2,1.12,1.18,74500,0
2006-06-01,1.14,1.18,1.08,1.13,113900,0
2006-06-02,1.12,1.19,1.12,1.18,78300,0
2006-06-05,1.23,1.23,1.15,1.17,120500,0
2006-06-06,1.17,1.17,1.06,1.16,93700,0
2006-06-07,1.14,1.15,1.08,1.08,157700,0
2006-06-08,1.1,1.1,1.01,1.04,150500,0
2006-06-09,1.02,1.07,0.99,1,118200,0
2006-06-12,1.02,1.04,0.9,0.92,129300,0
2006-06-13,0.88,0.9,0.8,0.86,212300,0
2006-06-14,0.84,0.86,0.81,0.84,108600,0
2006-06-15,0.82,0.89,0.82,0.86,124700,0
2006-06-16,0.87,0.89,0.79,0.79,200600,0
2006-06-19,0.81,0.87,0.81,0.83,15700,0
2006-06-20,0.87,0.88,0.81,0.84,72900,0
2006-06-21,0.84,0.91,0.82,0.88,118500,0
2006-06-22,0.92,0.98,0.92,0.96,90300,0
2006-06-23,0.96,0.97,0.91,0.93,22600,0
2006-06-26,0.9,0.92,0.88,0.89,28000,0
2006-06-27,0.87,0.95,0.86,0.88,26800,0
2006-06-28,0.86,0.88,0.85,0.86,87600,0
2006-06-29,0.87,0.91,0.87,0.89,3500,0
2006-06-30,0.95,0.99,0.89,0.96,118500,0
2006-07-03,1,1.03,0.96,1.01,44200,0
2006-07-05,1.05,1.15,1.02,1.15,162700,0
2006-07-06,1.16,1.19,1.1,1.14,83800,0
2006-07-07,1.15,1.17,1.05,1.1,68900,0
2006-07-10,1.06,1.19,1.06,1.16,87300,0
2006-07-11,1.17,1.3,1.17,1.27,150500,0
2006-07-12,1.31,1.34,1.28,1.29,227500,0
2006-07-13,1.35,1.35,1.1,1.18,120400,0
2006-07-14,1.15,1.22,1.15,1.21,44100,0
2006-07-17,1.23,1.23,1.08,1.1,67900,0
2006-07-18,1.07,1.09,1.01,1.08,32300,0
2006-07-19,1.02,1.07,1,1.05,43600,0
2006-07-20,1.09,1.11,1.03,1.03,17000,0
2006-07-21,1.05,1.08,1.03,1.05,33600,0
2006-07-24,1.05,1.11,1.05,1.11,41500,0
2006-07-25,1.11,1.11,1.06,1.11,15200,0
2006-07-26,1.08,1.15,1.08,1.1,12300,0
2006-07-27,1.14,1.18,1.08,1.14,29400,0
2006-07-28,1.1,1.18,1.05,1.15,25000,0
2006-07-31,1.15,1.19,1.15,1.19,28300,0
2006-08-01,1.17,1.24,1.17,1.21,47600,0
2006-08-02,1.21,1.24,1.2,1.23,49800,0
2006-08-03,1.2,1.24,1.2,1.2,31200,0
2006-08-04,1.2,1.25,1.17,1.24,124300,0
2006-08-07,1.29,1.29,1.25,1.26,12900,0
2006-08-08,1.25,1.28,1.22,1.27,71000,0
2006-08-09,1.27,1.27,1.15,1.22,42500,0
2006-08-10,1.22,1.27,1.22,1.25,73600,0
2006-08-11,1.23,1.29,1.23,1.29,45000,0
2006-08-14,1.25,1.3,1.23,1.25,25000,0
2006-08-15,1.26,1.26,1.2,1.21,26300,0
2006-08-16,1.29,1.29,1.2,1.21,44800,0
2006-08-17,1.17,1.21,1.16,1.16,56300,0
2006-08-18,1.15,1.19,1.12,1.18,56600,0
2006-08-21,1.23,1.26,1.19,1.25,17000,0
2006-08-22,1.21,1.23,1.18,1.18,18500,0
2006-08-23,1.2,1.2,1.13,1.13,27200,0
2006-08-24,1.16,1.19,1.1,1.19,38900,0
2006-08-25,1.14,1.16,1.11,1.12,21000,0
2006-08-28,1.11,1.15,1.06,1.1,20700,0
2006-08-29,1.06,1.14,1.05,1.11,30700,0
2006-08-30,1.08,1.14,1.07,1.14,38300,0
2006-08-31,1.19,1.19,1.11,1.14,33000,0
2006-09-01,1.12,1.14,1.11,1.12,12200,0
2006-09-05,1.18,1.18,1.08,1.12,46600,0
2006-09-06,1.11,1.25,1.1,1.13,107100,0
2006-09-07,1.13,1.13,1.1,1.1,35700,0
2006-09-08,1.13,1.13,1.05,1.06,78600,0
2006-09-11,1.01,1.05,0.98,1.03,64000,0
2006-09-12,1,1.01,0.98,0.99,27100,0
2006-09-13,0.93,0.98,0.91,0.95,88500,0
2006-09-14,0.95,0.96,0.89,0.96,83600,0
2006-09-15,0.9,1.03,0.9,1.02,46400,0
2006-09-18,1.05,1.05,1.02,1.03,23700,0
2006-09-19,1.03,1.03,0.97,1,13400,0
2006-09-20,1,1,0.96,0.97,26500,0
2006-09-21,0.98,1,0.98,1,23200,0
2006-09-22,0.97,1,0.96,0.96,10600,0
2006-09-25,1,1,0.96,0.96,10600,0
2006-09-26,0.95,0.99,0.94,0.99,15200,0
2006-09-27,1,1,0.94,0.97,14300,0
2006-09-28,0.97,0.99,0.95,0.97,47100,0
2006-09-29,0.98,1,0.94,0.97,85000,0
2006-10-02,1,1,0.97,1,12100,0
2006-10-03,0.97,0.99,0.95,0.95,88000,0
2006-10-04,0.95,0.98,0.89,0.92,76300,0
2006-10-05,0.92,0.94,0.91,0.92,61700,0
2006-10-06,0.9,0.92,0.88,0.9,70400,0
2006-10-09,0.91,0.97,0.89,0.97,6400,0
2006-10-10,0.91,0.95,0.89,0.95,18100,0
2006-10-11,0.97,0.98,0.92,0.94,26600,0
2006-10-12,0.96,1.04,0.95,1.04,45600,0
2006-10-13,1.06,1.11,1.06,1.08,70400,0
2006-10-16,1.05,1.18,1.01,1.15,90600,0
2006-10-17,1.1,1.29,1.1,1.16,75300,0
2006-10-18,1.3,1.5,1.26,1.41,453800,0
2006-10-19,1.5,1.67,1.4,1.6,267800,0
2006-10-20,1.63,1.77,1.55,1.66,272200,0
2006-10-23,1.69,1.7,1.6,1.64,86100,0
2006-10-24,1.62,1.62,1.52,1.54,48500,0
2006-10-25,1.57,1.68,1.54,1.65,76900,0
2006-10-26,1.67,1.87,1.67,1.84,309600,0
2006-10-27,1.79,1.85,1.75,1.75,72900,0
2006-10-30,1.8,1.82,1.74,1.76,55700,0
2006-10-31,1.76,1.8,1.73,1.78,27500,0
2006-11-01,1.85,1.85,1.72,1.72,30300,0
2006-11-02,1.7,1.79,1.7,1.74,14500,0
2006-11-03,1.8,1.8,1.72,1.78,41200,0
2006-11-06,1.79,1.8,1.74,1.75,50700,0
2006-11-07,1.76,1.8,1.74,1.77,111400,0
2006-11-08,1.76,1.77,1.72,1.72,54100,0
2006-11-09,1.74,1.75,1.71,1.74,55300,0
2006-11-10,1.75,1.76,1.6,1.64,98200,0
2006-11-13,1.58,1.59,1.45,1.49,100000,0
2006-11-14,1.52,1.6,1.5,1.58,65500,0
2006-11-15,1.55,1.6,1.53,1.57,23100,0
2006-11-16,1.51,1.6,1.48,1.48,31100,0
2006-11-17,1.4,1.41,1.3,1.36,182300,0
2006-11-20,1.28,1.41,1.28,1.4,118000,0
2006-11-21,1.46,1.62,1.41,1.52,105500,0
2006-11-22,1.53,1.6,1.47,1.49,82200,0
2006-11-24,1.54,1.57,1.53,1.55,51900,0
2006-11-27,1.57,1.6,1.51,1.51,75200,0
2006-11-28,1.51,1.51,1.42,1.47,30800,0
2006-11-29,1.41,1.49,1.41,1.49,32800,0
2006-11-30,1.49,1.55,1.46,1.51,62200,0
2006-12-01,1.43,1.5,1.43,1.48,57700,0
2006-12-04,1.45,1.56,1.45,1.56,45300,0
2006-12-05,1.59,1.75,1.57,1.73,298000,0
2006-12-06,1.75,1.75,1.6,1.66,252700,0
2006-12-07,1.71,1.71,1.57,1.59,60000,0
2006-12-08,1.7,1.7,1.55,1.59,68600,0
2006-12-11,1.51,1.56,1.51,1.52,12000,0
2006-12-12,1.55,1.6,1.5,1.52,59500,0
2006-12-13,1.56,1.57,1.48,1.52,58800,0
2006-12-14,1.54,1.54,1.48,1.49,68200,0
2006-12-15,1.5,1.5,1.47,1.5,30100,0
2006-12-18,1.48,1.52,1.47,1.49,45300,0
2006-12-19,1.5,1.5,1.47,1.47,68200,0
2006-12-20,1.48,1.52,1.46,1.46,18800,0
2006-12-21,1.46,1.5,1.45,1.47,90000,0
2006-12-22,1.47,1.54,1.46,1.51,109300,0
2006-12-26,1.61,1.75,1.61,1.65,106700,0
2006-12-27,1.67,1.67,1.51,1.56,200100,0
2006-12-28,1.6,1.6,1.54,1.56,77000,0
2006-12-29,1.55,1.6,1.55,1.56,41200,0
2007-01-03,1.5,1.55,1.34,1.49,115900,0
2007-01-04,1.5,1.5,1.42,1.45,74400,0
2007-01-05,1.42,1.44,1.36,1.41,70200,0
2007-01-08,1.45,1.45,1.41,1.44,43200,0
2007-01-09,1.43,1.46,1.39,1.43,50600,0
2007-01-10,1.42,1.55,1.42,1.45,23700,0
2007-01-11,1.48,1.5,1.43,1.48,83700,0
2007-01-12,1.49,1.7,1.48,1.53,146600,0
2007-01-16,1.56,1.58,1.53,1.56,104200,0
2007-01-17,1.54,1.72,1.54,1.59,92700,0
2007-01-18,1.6,1.65,1.48,1.53,68500,0
2007-01-19,1.48,1.52,1.46,1.47,30500,0
2007-01-22,1.57,1.57,1.45,1.45,7700,0
2007-01-23,1.41,1.5,1.41,1.48,119600,0
2007-01-24,1.54,1.56,1.51,1.51,96200,0
2007-01-25,1.52,1.59,1.52,1.55,40400,0
2007-01-26,1.59,1.6,1.52,1.53,24000,0
2007-01-29,1.5,1.61,1.46,1.51,26400,0
2007-01-30,1.52,1.57,1.5,1.57,28000,0
2007-01-31,1.57,1.57,1.49,1.57,79600,0
2007-02-01,1.57,1.57,1.53,1.53,22500,0
2007-02-02,1.53,1.55,1.5,1.52,42800,0
2007-02-05,1.55,1.56,1.48,1.52,27200,0
2007-02-06,1.54,1.56,1.52,1.52,81700,0
2007-02-07,1.52,1.61,1.52,1.55,181500,0
2007-02-08,1.56,1.65,1.55,1.59,172500,0
2007-02-09,1.6,1.68,1.6,1.66,164500,0
2007-02-12,1.66,1.67,1.52,1.66,45800,0
2007-02-13,1.66,1.67,1.63,1.64,45400,0
2007-02-14,1.66,1.72,1.65,1.72,75550,0
2007-02-15,1.72,1.75,1.68,1.72,74200,0
2007-02-16,1.69,1.75,1.68,1.71,167100,0
2007-02-20,1.69,1.69,1.55,1.63,129300,0
2007-02-21,1.68,1.68,1.62,1.63,27900,0
2007-02-22,1.63,1.68,1.55,1.6,72900,0
2007-02-23,1.66,1.67,1.6,1.63,66100,0
2007-02-26,1.63,1.64,1.6,1.61,54700,0
2007-02-27,1.6,1.6,1.37,1.51,132900,0
2007-02-28,1.43,1.49,1.4,1.44,147000,0
2007-03-01,1.47,1.48,1.43,1.43,36720,0
2007-03-02,1.44,1.5,1.39,1.44,50900,0
2007-03-05,1.45,1.45,1.3,1.3,92500,0
2007-03-06,1.35,1.53,1.34,1.51,78200,0
2007-03-07,1.5,1.69,1.5,1.63,137900,0
2007-03-08,1.67,1.7,1.64,1.67,77400,0
2007-03-09,1.66,1.66,1.61,1.62,19800,0
2007-03-12,1.64,1.66,1.62,1.63,7900,0
2007-03-13,1.65,1.65,1.53,1.54,48800,0
2007-03-14,1.5,1.5,1.41,1.49,77100,0
2007-03-15,1.5,1.56,1.5,1.55,27400,0
2007-03-16,1.55,1.65,1.5,1.55,61900,0
2007-03-19,1.55,1.65,1.53,1.54,24200,0
2007-03-20,1.56,1.59,1.5,1.5,9700,0
2007-03-21,1.54,1.6,1.5,1.55,30400,0
2007-03-22,1.59,1.6,1.57,1.6,14800,0
2007-03-23,1.64,1.65,1.55,1.58,27300,0
2007-03-26,1.55,1.6,1.54,1.6,17100,0
2007-03-27,1.6,1.6,1.54,1.55,39400,0
2007-03-28,1.55,1.55,1.5,1.55,25400,0
2007-03-29,1.49,1.66,1.49,1.58,148900,0
2007-03-30,1.66,1.66,1.57,1.63,74500,0
2007-04-02,1.65,1.66,1.6,1.62,51300,0
2007-04-03,1.63,1.75,1.63,1.75,161700,0
2007-04-04,1.76,1.94,1.76,1.94,172400,0
2007-04-05,1.91,1.97,1.88,1.88,118500,0
2007-04-09,1.89,1.9,1.77,1.84,103700,0
2007-04-10,1.92,2.21,1.89,2.02,718600,0
2007-04-11,2.08,2.17,1.98,2.17,336000,0
2007-04-12,2.19,2.25,2.15,2.25,185800,0
2007-04-13,2.2,2.24,2.11,2.23,183000,0
2007-04-16,2.24,2.37,2.17,2.3,143400,0
2007-04-17,2.26,2.4,2.26,2.39,172500,0
2007-04-18,2.39,2.4,2.24,2.3,224900,0
2007-04-19,2.2,2.28,2.07,2.28,149400,0
2007-04-20,2.27,2.32,2.19,2.3,160500,0
2007-04-23,2.28,2.39,2.25,2.39,114900,0
2007-04-24,2.39,2.39,2.23,2.23,85700,0
2007-04-25,2.28,2.37,2.28,2.34,66500,0
2007-04-26,2.26,2.3,2.24,2.29,56100,0
2007-04-27,2.25,2.3,2.21,2.3,94500,0
2007-04-30,2.27,2.31,2.22,2.23,120000,0
2007-05-01,2.23,2.23,2.07,2.16,129800,0
2007-05-02,2.19,2.19,2.07,2.07,62500,0
2007-05-03,2.11,2.15,2.05,2.15,78200,0
2007-05-04,2.17,2.18,2.02,2.08,91800,0
2007-05-07,2.09,2.09,1.98,2.01,106600,0
2007-05-08,2.03,2.07,2,2,82100,0
2007-05-09,1.95,1.99,1.92,1.95,134500,0
2007-05-10,1.95,2.05,1.94,1.95,74200,0
2007-05-11,1.95,1.99,1.92,1.95,83800,0
2007-05-14,2.02,2.03,1.92,1.94,76300,0
2007-05-15,1.99,1.99,1.9,1.92,111400,0
2007-05-16,1.95,1.95,1.83,1.91,123500,0
2007-05-17,1.93,2,1.9,1.97,90700,0
2007-05-18,1.99,2.02,1.92,2.01,80200,0
2007-05-21,2.03,2.1,2.01,2.1,110800,0
2007-05-22,2.04,2.1,1.9,2,149200,0
2007-05-23,2,2.03,1.95,2,208400,0
2007-05-24,1.96,2.07,1.96,2.03,235300,0
2007-05-25,2.04,2.08,1.99,2.03,87800,0
2007-05-29,2.14,2.23,2.12,2.12,346200,0
2007-05-30,2.12,2.2,2.12,2.13,113200,0
2007-05-31,2.16,2.19,2.07,2.07,67500,0
2007-06-01,2.17,2.2,2.12,2.14,124500,0
2007-06-04,2.19,2.23,2.16,2.18,169800,0
2007-06-05,2.2,2.23,2.1,2.16,64600,0
2007-06-06,2.2,2.2,2.1,2.13,103800,0
2007-06-07,2.18,2.18,2.1,2.1,159800,0
2007-06-08,2.06,2.09,1.95,2.06,371300,0
2007-06-11,2.13,2.13,1.97,2.09,826700,0
2007-06-12,2.1,2.11,2.06,2.08,118500,0
2007-06-13,2.11,2.2,2.1,2.18,149100,0
2007-06-14,2.18,2.25,2.18,2.22,129700,0
2007-06-15,2.29,2.29,2.19,2.25,74200,0
2007-06-18,2.25,2.25,2.18,2.24,60000,0
2007-06-19,2.24,2.3,2.17,2.27,62700,0
2007-06-20,2.29,2.29,2.21,2.29,56600,0
2007-06-21,2.25,2.32,2.2,2.31,73400,0
2007-06-22,2.25,2.3,2.24,2.29,22800,0
2007-06-25,2.28,2.3,2.23,2.3,42500,0
2007-06-26,2.34,2.34,2.1,2.17,129200,0
2007-06-27,2.15,2.27,2.14,2.23,127300,0
2007-06-28,2.23,2.71,2.23,2.39,315900,0
2007-06-29,2.43,2.58,2.4,2.43,96800,0
2007-07-02,2.97,2.97,2.48,2.95,332200,0
2007-07-03,2.75,3.07,2.71,2.92,740800,0
2007-07-05,3.14,3.14,2.97,3.13,139500,0
2007-07-06,3.12,3.25,3.12,3.25,274500,0
2007-07-09,3.3,3.5,3.15,3.47,320400,0
2007-07-10,3.36,3.44,2.94,2.94,336300,0
2007-07-11,2.99,3.21,2.99,3.17,213100,0
2007-07-12,3.2,3.3,3.15,3.25,86000,0
2007-07-13,3.24,3.4,3.15,3.27,85000,0
2007-07-16,3.27,3.29,3.16,3.18,89700,0
2007-07-17,3.14,3.19,2.98,3.1,149100,0
2007-07-18,3.1,3.1,2.83,2.89,267600,0
2007-07-19,3,3.16,3,3.14,151400,0
2007-07-20,3.13,3.16,3,3.09,106900,0
2007-07-23,3.05,3.11,3,3.09,49200,0
2007-07-24,3.09,3.12,2.85,2.94,133500,0
2007-07-25,2.86,2.95,2.75,2.88,326200,0
2007-07-26,2.81,2.87,2.75,2.79,71200,0
2007-07-27,2.77,2.77,2.54,2.63,208400,0
2007-07-30,2.63,2.77,2.59,2.72,122200,0
2007-07-31,2.79,2.79,2.69,2.69,121000,0
2007-08-01,2.62,2.73,2.62,2.69,110900,0
2007-08-02,2.76,2.77,2.69,2.75,34900,0
2007-08-03,2.78,2.78,2.61,2.61,34200,0
2007-08-06,2.56,2.6,2.41,2.59,57200,0
2007-08-07,2.59,2.66,2.44,2.63,123200,0
2007-08-08,2.63,2.7,2.6,2.6,79300,0
2007-08-09,2.58,2.7,2.49,2.57,85400,0
2007-08-10,2.45,2.49,2.25,2.46,262900,0
2007-08-13,2.46,2.47,2.37,2.39,19200,0
2007-08-14,2.41,2.44,2.2,2.24,130300,0
2007-08-15,2.07,2.15,2.05,2.07,86600,0
2007-08-16,1.96,2.02,1.66,1.87,288300,0
2007-08-17,2.09,2.09,1.74,1.9,123000,0
2007-08-20,1.86,2.05,1.86,2.02,81100,0
2007-08-21,2.2,2.2,1.81,1.95,92500,0
2007-08-22,2.03,2.3,2,2.12,120400,0
2007-08-23,2.37,2.5,2.2,2.44,188600,0
2007-08-24,2.46,2.48,2.36,2.45,72400,0
2007-08-27,2.39,2.43,2.33,2.37,44600,0
2007-08-28,2.32,2.32,2.14,2.23,61100,0
2007-08-29,2.25,2.41,2.2,2.39,58700,0
2007-08-30,2.39,2.45,2.31,2.32,17500,0
2007-08-31,2.38,2.45,2.33,2.45,43700,0
2007-09-04,2.47,2.52,2.43,2.48,44600,0
2007-09-05,2.4,2.44,2.26,2.26,53400,0
2007-09-06,2.26,2.35,2.25,2.33,51300,0
2007-09-07,2.37,2.4,2.24,2.24,70800,0
2007-09-10,2.28,2.28,2.06,2.14,77200,0
2007-09-11,2.19,2.37,2.14,2.25,153000,0
2007-09-12,2.39,2.39,2.26,2.3,169700,0
2007-09-13,2.2,2.27,2.15,2.15,56500,0
2007-09-14,2.15,2.25,2.15,2.16,51400,0
2007-09-17,2.15,2.18,2.11,2.12,30900,0
2007-09-18,2.15,2.25,2.08,2.24,46700,0
2007-09-19,2.28,2.34,2.25,2.31,68400,0
2007-09-20,2.36,2.43,2.35,2.39,99900,0
2007-09-21,2.49,2.49,2.4,2.42,96300,0
2007-09-24,2.38,2.45,2.37,2.4,49800,0
2007-09-25,2.35,2.48,2.33,2.47,59900,0
2007-09-26,2.45,2.55,2.44,2.55,74900,0
2007-09-27,2.59,2.62,2.46,2.49,206600,0
2007-09-28,2.51,2.58,2.5,2.5,46800,0
2007-10-01,2.49,2.65,2.46,2.57,80200,0
2007-10-02,2.54,2.65,2.49,2.65,98600,0
2007-10-03,2.7,2.82,2.67,2.8,128000,0
2007-10-04,2.78,2.9,2.74,2.8,60600,0
2007-10-05,2.85,3.04,2.8,2.96,148900,0
2007-10-08,3.01,3.01,2.9,3,17500,0
2007-10-09,3.29,3.29,3.1,3.25,200100,0
2007-10-10,3.35,3.4,3.25,3.31,170700,0
2007-10-11,3.35,3.44,3.31,3.33,115500,0
2007-10-12,3.34,3.35,3.27,3.34,97300,0
2007-10-15,3.42,3.42,3.27,3.32,111500,0
2007-10-16,3.24,3.3,3.2,3.25,106900,0
2007-10-17,3.21,3.22,2.99,3.15,141700,0
2007-10-18,3.18,3.18,3.06,3.13,49000,0
2007-10-19,3.13,3.18,3,3.01,34000,0
2007-10-22,2.89,2.95,2.79,2.92,107400,0
2007-10-23,2.91,3.09,2.91,3.06,43500,0
2007-10-24,3.01,3.01,2.93,2.97,35500,0
2007-10-25,2.95,3.1,2.82,3.02,49200,0
2007-10-26,3.11,3.25,3.11,3.2,105000,0
2007-10-29,3.3,3.36,3.23,3.34,146400,0
2007-10-30,3.32,3.32,3.19,3.25,36400,0
2007-10-31,3.24,3.28,3.22,3.25,59900,0
2007-11-01,3.21,3.21,3.1,3.1,35600,0
2007-11-02,3.13,3.54,3.1,3.54,240800,0
2007-11-05,3.56,3.56,3.36,3.54,319485,0
2007-11-06,3.57,3.59,3.24,3.59,330700,0
2007-11-07,3.65,3.65,3.38,3.4,99000,0
2007-11-08,3.4,3.45,3.1,3.21,136730,0
2007-11-09,3.21,3.21,3.02,3.12,108868,0
2007-11-12,3.02,3.02,2.81,2.9,110700,0
2007-11-13,2.91,3.04,2.9,3.04,89900,0
2007-11-14,3,3.14,3,3.06,50900,0
2007-11-15,3.08,3.08,2.91,2.95,53700,0
2007-11-16,2.9,2.93,2.84,2.89,48800,0
2007-11-19,2.81,2.81,2.59,2.75,125800,0
2007-11-20,2.75,2.8,2.6,2.74,69707,0
2007-11-21,2.72,2.77,2.53,2.69,94100,0
2007-11-23,2.65,2.8,2.6,2.8,42900,0
2007-11-26,3.01,3.1,2.6,2.69,228270,0
2007-11-27,2.85,2.85,2.5,2.63,119900,0
2007-11-28,2.65,2.7,2.56,2.64,58900,0
2007-11-29,2.62,2.62,2.55,2.55,10200,0
2007-11-30,2.55,2.55,2.41,2.43,57100,0
2007-12-03,2.42,2.44,2.3,2.32,103800,0
2007-12-04,2.24,2.45,2.24,2.44,68400,0
2007-12-05,2.4,2.52,2.4,2.4,56200,0
2007-12-06,2.43,2.53,2.35,2.5,70400,0
2007-12-07,2.5,2.68,2.5,2.68,52500,0
2007-12-10,2.8,2.8,2.63,2.69,106200,0
2007-12-11,2.75,2.75,2.42,2.46,80036,0
2007-12-12,2.5,2.52,2.44,2.44,43000,0
2007-12-13,2.5,2.5,2.33,2.34,95800,0
2007-12-14,2.4,2.4,2.32,2.33,62740,0
2007-12-17,2.3,2.37,2.27,2.27,27600,0
2007-12-18,2.29,2.34,2.22,2.25,31600,0
2007-12-19,2.25,2.3,2.1,2.3,39900,0
2007-12-20,2.35,2.41,2.24,2.29,34340,0
2007-12-21,2.32,2.55,2.32,2.55,58800,0
2007-12-24,2.6,2.6,2.45,2.47,31000,0
2007-12-26,2.5,2.56,2.32,2.5,42200,0
2007-12-27,2.28,2.45,2.28,2.37,63273,0
2007-12-28,2.34,2.55,2.34,2.55,45000,0
2007-12-31,2.5,2.52,2.47,2.52,8100,0
2008-01-02,2.55,2.58,2.5,2.56,40850,0
2008-01-03,2.6,2.75,2.52,2.75,86500,0
2008-01-04,2.79,2.79,2.52,2.61,97000,0
2008-01-07,2.65,2.7,2.5,2.65,102100,0
2008-01-08,2.69,2.75,2.65,2.7,94600,0
2008-01-09,2.74,2.74,2.42,2.55,92200,0
2008-01-10,2.38,2.64,2.38,2.64,51700,0
2008-01-11,2.69,2.69,2.47,2.5,74000,0
2008-01-14,2.52,2.65,2.44,2.58,70100,0
2008-01-15,2.41,2.56,2.41,2.49,128800,0
2008-01-16,2.41,2.5,2.39,2.42,63900,0
2008-01-17,2.46,2.49,2.23,2.25,56300,0
2008-01-18,2.28,2.34,2.12,2.16,64600,0
2008-01-22,2.1,2.2,1.76,1.95,116080,0
2008-01-23,1.97,1.99,1.79,1.97,83400,0
2008-01-24,2,2.09,1.95,2.03,87900,0
2008-01-25,2.09,2.12,1.92,2.01,38840,0
2008-01-28,1.96,2.04,1.93,2,32623,0
2008-01-29,1.86,2.04,1.86,1.99,81010,0
2008-01-30,1.87,2.1,1.87,2.1,47540,0
2008-01-31,2.1,2.19,2.09,2.16,30110,0
2008-02-01,2.19,2.35,2.18,2.29,130700,0
2008-02-04,2.32,2.32,2.18,2.19,73300,0
2008-02-05,2.12,2.19,2.01,2.04,153200,0
2008-02-06,2.04,2.22,2.04,2.11,50800,0
2008-02-07,2.12,2.12,2.06,2.07,26000,0
2008-02-08,2.1,2.13,2.04,2.05,34500,0
2008-02-11,2.07,2.07,2,2.03,61300,0
2008-02-12,2.06,2.06,1.92,1.93,81000,0
2008-02-13,1.95,2.06,1.93,1.98,54900,0
2008-02-14,2,2.03,1.95,1.97,20500,0
2008-02-15,1.96,2.01,1.95,2,65900,0
2008-02-19,2,2.05,2,2.01,83330,0
2008-02-20,1.9,2.03,1.9,1.99,22300,0
2008-02-21,2,2.27,1.98,2.21,135600,0
2008-02-22,2.24,2.3,2.15,2.18,98727,0
2008-02-25,2.21,2.32,2.19,2.31,50100,0
2008-02-26,2.48,2.51,2.28,2.51,104300,0
2008-02-27,2.58,2.64,2.52,2.62,109766,0
2008-02-28,2.64,2.66,2.55,2.64,82400,0
2008-02-29,2.65,2.66,2.5,2.55,84200,0
2008-03-03,2.62,2.63,2.25,2.29,257250,0
2008-03-04,2.09,2.32,2.09,2.17,107400,0
2008-03-05,2.2,2.25,2.17,2.23,39800,0
2008-03-06,2.25,2.38,2.2,2.35,56300,0
2008-03-07,2.37,2.5,2.31,2.38,96400,0
2008-03-10,2.3,2.36,2.25,2.31,31400,0
2008-03-11,2.35,2.5,2.35,2.47,46900,0
2008-03-12,2.5,2.55,2.2,2.22,179700,0
2008-03-13,2.25,2.28,2.11,2.22,70100,0
2008-03-14,2.27,2.27,2.2,2.24,52700,0
2008-03-17,2.32,2.32,2.09,2.16,132800,0
2008-03-18,2.15,2.19,2,2.01,96400,0
2008-03-19,2.08,2.08,1.8,1.92,129300,0
2008-03-20,1.87,1.97,1.84,1.95,51500,0
2008-03-24,2,2.05,1.88,1.98,106000,0
2008-03-25,1.99,2.06,1.96,2.01,48000,0
2008-03-26,2.02,2.07,1.96,1.96,35100,0
2008-03-27,1.91,2.02,1.91,2.02,25200,0
2008-03-28,2.05,2.05,1.96,1.97,24030,0
2008-03-31,1.93,1.99,1.92,1.95,29000,0
2008-04-01,1.92,2.04,1.83,2.01,56693,0
2008-04-02,2.02,2.02,1.86,1.96,49100,0
2008-04-03,1.86,1.9,1.8,1.87,93900,0
2008-04-04,1.84,1.94,1.83,1.89,30700,0
2008-04-07,1.81,1.99,1.81,1.91,50400,0
2008-04-08,1.93,1.93,1.86,1.86,142400,0
2008-04-09,1.87,1.89,1.85,1.88,40136,0
2008-04-10,1.89,1.9,1.84,1.84,33300,0
2008-04-11,1.85,1.85,1.7,1.75,166015,0
2008-04-14,1.75,1.78,1.5,1.72,245135,0
2008-04-15,1.68,1.73,1.57,1.59,105000,0
2008-04-16,1.62,1.75,1.6,1.72,112900,0
2008-04-17,1.75,1.81,1.74,1.79,52696,0
2008-04-18,1.79,1.79,1.65,1.73,66492,0
2008-04-21,1.75,1.75,1.55,1.55,210700,0
2008-04-22,1.57,1.63,1.54,1.56,79000,0
2008-04-23,1.54,1.55,1.42,1.5,140900,0
2008-04-24,1.46,1.63,1.42,1.62,117100,0
2008-04-25,1.63,1.64,1.58,1.6,15300,0
2008-04-28,1.6,1.6,1.45,1.47,28890,0
2008-04-29,1.48,1.55,1.47,1.47,35467,0
2008-04-30,1.38,1.5,1.35,1.45,105737,0
2008-05-01,1.41,1.43,1.32,1.42,62502,0
2008-05-02,1.4,1.5,1.4,1.47,38400,0
2008-05-05,1.49,1.52,1.35,1.36,44848,0
2008-05-06,1.33,1.5,1.33,1.47,40262,0
2008-05-07,1.45,1.46,1.42,1.42,7500,0
2008-05-08,1.44,1.48,1.4,1.48,18500,0
2008-05-09,1.48,1.54,1.44,1.46,21800,0
2008-05-12,1.46,1.58,1.4,1.5,77234,0
2008-05-13,1.47,1.58,1.45,1.58,47300,0
2008-05-14,1.59,1.6,1.5,1.52,32050,0
2008-05-15,1.49,1.53,1.47,1.48,21800,0
2008-05-16,1.5,1.54,1.5,1.53,27450,0
2008-05-19,1.59,1.59,1.55,1.57,17802,0
2008-05-20,1.59,1.59,1.52,1.56,22350,0
2008-05-21,1.58,1.59,1.53,1.56,36920,0
2008-05-22,1.53,1.57,1.5,1.55,20000,0
2008-05-23,1.57,1.57,1.5,1.5,66793,0
2008-05-27,1.47,1.48,1.4,1.42,45550,0
2008-05-28,1.4,1.45,1.38,1.38,71620,0
2008-05-29,1.39,1.41,1.36,1.4,39600,0
2008-05-30,1.38,1.47,1.35,1.45,11972,0
2008-06-02,1.4,1.43,1.35,1.43,30108,0
2008-06-03,1.4,1.65,1.4,1.65,68675,0
2008-06-04,1.67,1.74,1.65,1.65,124686,0
2008-06-05,1.67,1.77,1.6,1.75,86100,0
2008-06-06,1.77,1.85,1.65,1.69,81725,0
2008-06-09,1.71,1.71,1.61,1.64,27747,0
2008-06-10,1.62,1.64,1.56,1.63,37197,0
2008-06-11,1.61,1.65,1.6,1.6,10300,0
2008-06-12,1.6,1.6,1.51,1.52,27707,0
2008-06-13,1.57,1.57,1.51,1.51,4201,0
2008-06-16,1.52,1.55,1.51,1.51,5718,0
2008-06-17,1.51,1.65,1.5,1.65,54965,0
2008-06-18,1.6,1.65,1.54,1.61,41065,0
2008-06-19,1.63,1.64,1.51,1.55,38190,0
2008-06-20,1.57,1.6,1.5,1.59,10950,0
2008-06-23,1.57,1.57,1.47,1.52,36659,0
2008-06-24,1.51,1.54,1.5,1.5,1900,0
2008-06-25,1.53,1.58,1.52,1.57,19542,0
2008-06-26,1.58,1.6,1.55,1.58,6165,0
2008-06-27,1.6,1.8,1.59,1.74,205639,0
2008-06-30,1.89,2.09,1.76,1.97,308785,0
2008-07-01,2,2.25,2,2.19,226171,0
2008-07-02,2.19,2.23,1.87,1.9,255174,0
2008-07-03,1.88,1.9,1.75,1.75,92630,0
2008-07-07,1.75,2.09,1.75,2,144759,0
2008-07-08,2,2.1,1.77,1.9,133450,0
2008-07-09,1.92,1.99,1.91,1.97,28650,0
2008-07-10,2,2,1.92,1.99,25633,0
2008-07-11,2,2,1.91,1.99,29016,0
2008-07-14,2.01,2.01,1.94,1.95,42510,0
2008-07-15,1.97,2.03,1.78,2.02,81700,0
2008-07-16,1.99,2.05,1.98,2.03,51440,0
2008-07-17,2.07,2.11,1.98,1.99,203320,0
2008-07-18,2,2.06,1.98,2.04,67425,0
2008-07-21,2.04,2.13,2.04,2.1,95120,0
2008-07-22,2.11,2.15,1.99,2,62250,0
2008-07-23,1.99,2,1.84,1.9,145900,0
2008-07-24,1.9,1.93,1.81,1.84,66461,0
2008-07-25,1.84,2,1.84,1.95,32795,0
2008-07-28,1.91,1.95,1.85,1.88,42050,0
2008-07-29,1.78,1.83,1.71,1.8,51550,0
2008-07-30,1.76,1.86,1.75,1.86,52900,0
2008-07-31,1.88,1.88,1.79,1.81,22717,0
2008-08-01,1.81,1.81,1.73,1.76,43050,0
2008-08-04,1.73,1.76,1.7,1.7,21940,0
2008-08-05,1.67,1.74,1.67,1.7,7600,0
2008-08-06,1.61,1.74,1.61,1.74,32550,0
2008-08-07,1.7,1.8,1.66,1.76,44559,0
2008-08-08,1.75,1.75,1.69,1.69,30050,0
2008-08-11,1.71,1.71,1.53,1.6,78250,0
2008-08-12,1.51,1.62,1.51,1.55,51900,0
2008-08-13,1.58,1.65,1.55,1.63,52985,0
2008-08-14,1.66,1.68,1.59,1.67,28961,0
2008-08-15,1.62,1.64,1.55,1.62,12100,0
2008-08-18,1.59,1.66,1.59,1.64,7800,0
2008-08-19,1.67,1.71,1.56,1.7,41770,0
2008-08-20,1.74,1.82,1.71,1.82,47300,0
2008-08-21,1.85,1.9,1.74,1.76,194280,0
2008-08-22,1.75,1.78,1.69,1.78,356579,0
2008-08-25,1.77,1.8,1.74,1.76,39350,0
2008-08-26,1.89,1.89,1.79,1.83,22200,0
2008-08-27,1.78,1.91,1.78,1.9,24650,0
2008-08-28,1.94,2.02,1.92,2.02,95930,0
2008-08-29,2.05,2.05,1.94,2,47050,0
2008-09-02,1.91,1.95,1.8,1.89,37925,0
2008-09-03,1.85,1.89,1.81,1.87,64575,0
2008-09-04,1.88,2.12,1.86,1.9,269684,0
2008-09-05,1.94,1.95,1.91,1.95,19370,0
2008-09-08,1.94,1.94,1.85,1.87,34275,0
2008-09-09,1.93,1.93,1.66,1.68,133393,0
2008-09-10,1.63,1.8,1.53,1.71,135860,0
2008-09-11,1.72,1.72,1.51,1.63,35250,0
2008-09-12,1.69,1.69,1.62,1.69,24800,0
2008-09-15,1.83,1.83,1.56,1.58,61900,0
2008-09-16,1.45,1.5,1.35,1.45,79529,0
2008-09-17,1.6,1.63,1.44,1.59,98580,0
2008-09-18,1.65,1.65,1.5,1.51,73575,0
2008-09-19,1.51,1.6,1.51,1.55,15056,0
2008-09-22,1.7,1.7,1.58,1.65,99533,0
2008-09-23,1.65,1.65,1.55,1.55,37111,0
2008-09-24,1.62,1.62,1.47,1.52,31280,0
2008-09-25,1.55,1.55,1.45,1.52,48435,0
2008-09-26,1.5,1.54,1.47,1.54,53400,0
2008-09-29,1.5,1.55,1.25,1.29,154475,0
2008-09-30,1.25,1.39,1.25,1.35,18181,0
2008-10-01,1.34,1.4,1.3,1.33,29250,0
2008-10-02,1.35,1.35,1.05,1.05,86928,0
2008-10-03,1,1.16,1,1.12,178564,0
2008-10-06,1.23,1.23,0.9,0.91,136596,0
2008-10-07,0.9,1,0.87,0.87,97650,0
2008-10-08,0.9,0.94,0.81,0.84,148697,0
2008-10-09,0.81,0.9,0.74,0.78,156475,0
2008-10-10,0.78,0.78,0.63,0.73,146279,0
2008-10-13,0.75,0.76,0.59,0.74,210658,0
2008-10-14,0.75,0.86,0.71,0.71,98957,0
2008-10-15,0.75,0.77,0.67,0.67,27980,0
2008-10-16,0.6,0.68,0.6,0.63,38030,0
2008-10-17,0.68,0.7,0.63,0.67,100970,0
2008-10-20,0.69,0.72,0.65,0.72,224960,0
2008-10-21,0.72,0.73,0.6,0.61,59550,0
2008-10-22,0.61,0.67,0.5,0.52,97565,0
2008-10-23,0.53,0.54,0.49,0.49,45400,0
2008-10-24,0.46,0.53,0.46,0.5,40700,0
2008-10-27,0.53,0.55,0.39,0.45,134950,0
2008-10-28,0.49,0.49,0.4,0.48,47254,0
2008-10-29,0.49,0.55,0.48,0.53,82652,0
2008-10-30,0.57,0.78,0.55,0.78,91439,0
2008-10-31,0.75,0.8,0.74,0.76,22800,0
2008-11-03,0.8,0.84,0.78,0.82,15050,0
2008-11-04,0.84,0.86,0.83,0.84,43848,0
2008-11-05,0.85,0.85,0.76,0.76,64265,0
2008-11-06,0.85,0.85,0.71,0.74,64290,0
2008-11-07,0.72,0.75,0.68,0.69,31298,0
2008-11-10,0.75,0.75,0.67,0.67,38500,0
2008-11-11,0.67,0.7,0.6,0.65,33200,0
2008-11-12,0.63,0.66,0.6,0.61,57350,0
2008-11-13,0.65,0.7,0.61,0.69,33650,0
2008-11-14,0.71,0.74,0.7,0.74,17250,0
2008-11-17,0.73,0.74,0.66,0.66,42750,0
2008-11-18,0.68,0.68,0.63,0.65,47934,0
2008-11-19,0.64,0.64,0.55,0.6,83802,0
2008-11-20,0.5,0.6,0.5,0.55,36770,0
2008-11-21,0.52,0.61,0.52,0.6,59105,0
2008-11-24,0.65,0.81,0.56,0.64,56750,0
2008-11-25,0.64,0.7,0.59,0.59,48235,0
2008-11-26,0.58,0.61,0.56,0.58,83248,0
2008-11-28,0.59,0.6,0.56,0.56,2600,0
2008-12-01,0.6,0.65,0.54,0.6,58450,0
2008-12-02,0.6,0.64,0.52,0.64,76672,0
2008-12-03,0.62,0.72,0.58,0.65,140019,0
2008-12-04,0.68,0.7,0.59,0.6,173474,0
2008-12-05,0.64,0.64,0.52,0.58,95049,0
2008-12-08,0.62,0.69,0.61,0.63,66434,0
2008-12-09,0.61,0.65,0.57,0.59,62070,0
2008-12-10,0.62,0.65,0.6,0.61,63840,0
2008-12-11,0.62,0.72,0.61,0.63,71698,0
2008-12-12,0.67,0.71,0.67,0.71,45590,0
2008-12-15,0.7,0.75,0.67,0.75,96225,0
2008-12-16,0.8,1,0.8,1,497160,0
2008-12-17,1.06,1.1,0.95,1.08,158288,0
2008-12-18,1.1,1.1,0.84,0.9,147058,0
2008-12-19,0.95,0.95,0.85,0.86,68619,0
2008-12-22,0.9,0.9,0.83,0.84,62100,0
2008-12-23,0.85,0.88,0.79,0.8,84070,0
2008-12-24,0.82,0.82,0.78,0.79,68470,0
2008-12-26,0.82,0.83,0.76,0.81,53405,0
2008-12-29,0.85,0.9,0.84,0.9,61510,0
2008-12-30,0.94,0.94,0.87,0.88,57738,0
2008-12-31,0.85,0.88,0.82,0.87,21580,0
2009-01-02,0.9,0.99,0.9,0.98,83726,0
2009-01-05,1.02,1.08,0.98,1.07,118924,0
2009-01-06,1.07,1.2,1.05,1.18,203165,0
2009-01-07,1.3,1.3,1.07,1.09,115232,0
2009-01-08,1.05,1.09,1.01,1.07,83908,0
2009-01-09,1.13,1.13,1.01,1.05,41527,0
2009-01-12,1.02,1.04,0.91,0.91,141612,0
2009-01-13,0.91,0.95,0.83,0.87,50875,0
2009-01-14,0.88,0.9,0.85,0.86,18515,0
2009-01-15,0.87,0.87,0.8,0.87,43127,0
2009-01-16,0.89,0.95,0.87,0.89,81732,0
2009-01-20,0.91,0.93,0.82,0.82,53901,0
2009-01-21,0.86,0.89,0.81,0.89,57303,0
2009-01-22,0.92,0.93,0.88,0.89,28484,0
2009-01-23,0.93,0.95,0.82,0.9,112747,0
2009-01-26,0.9,0.98,0.86,0.88,105012,0
2009-01-27,0.9,0.9,0.8,0.81,100470,0
2009-01-28,0.8,0.85,0.8,0.83,79771,0
2009-01-29,0.83,0.9,0.82,0.84,140655,0
2009-01-30,0.86,0.91,0.84,0.86,101554,0
2009-02-02,0.8,0.86,0.74,0.78,171934,0
2009-02-03,0.82,0.82,0.75,0.77,36660,0
2009-02-04,0.78,0.82,0.76,0.79,71578,0
2009-02-05,0.8,1.05,0.8,1.03,356810,0
2009-02-06,1.02,1.1,1.02,1.08,176694,0
2009-02-09,1.1,1.1,0.9,1.02,175406,0
2009-02-10,1,1.05,0.95,0.95,46475,0
2009-02-11,0.93,1.1,0.93,1.06,276488,0
2009-02-12,1.11,1.11,0.98,1.09,242687,0
2009-02-13,1.07,1.09,1.06,1.09,51315,0
2009-02-17,1.16,1.18,1.07,1.1,117054,0
2009-02-18,1.15,1.17,1.07,1.15,69944,0
2009-02-19,1.11,1.25,1.11,1.2,147864,0
2009-02-20,1.32,1.32,1.11,1.16,106564,0
2009-02-23,1.17,1.22,1.07,1.14,89267,0
2009-02-24,1.1,1.1,0.95,0.96,230770,0
2009-02-25,0.92,0.99,0.9,0.95,130425,0
2009-02-26,0.93,0.95,0.88,0.89,166654,0
2009-02-27,0.89,0.98,0.88,0.98,145660,0
2009-03-02,0.95,0.95,0.89,0.89,49480,0
2009-03-03,0.96,1.06,0.92,1,231863,0
2009-03-04,1.05,1.05,1.01,1.01,69371,0
2009-03-05,1.02,1.08,0.94,0.95,59699,0
2009-03-06,0.91,1.06,0.91,1.03,103921,0
2009-03-09,1.09,1.09,0.95,1.05,84770,0
2009-03-10,1.05,1.07,1,1.05,97130,0
2009-03-11,0.94,1.1,0.94,1.04,114933,0
2009-03-12,1,1.08,0.98,1.08,125424,0
2009-03-13,1.09,1.11,0.98,0.99,208550,0
2009-03-16,0.98,1,0.9,0.96,155288,0
2009-03-17,0.93,0.97,0.9,0.94,48352,0
2009-03-18,0.94,1.01,0.88,1,174404,0
2009-03-19,1.05,1.12,1,1.08,124700,0
2009-03-20,1.1,1.15,0.95,1,129106,0
2009-03-23,1,1.11,1,1.07,87263,0
2009-03-24,1.14,1.14,1.03,1.07,63221,0
2009-03-25,1.07,1.17,1.05,1.12,166746,0
2009-03-26,1.18,1.19,1.15,1.16,67928,0
2009-03-27,1.14,1.23,1.14,1.21,77867,0
2009-03-30,1.24,1.27,1.12,1.2,116829,0
2009-03-31,1.2,1.25,1.18,1.24,31936,0
2009-04-01,1.2,1.36,1.2,1.32,131083,0
2009-04-02,1.33,1.37,1.3,1.32,98492,0
2009-04-03,1.33,1.37,1.23,1.28,82567,0
2009-04-06,1.2,1.28,1.13,1.15,107349,0
2009-04-07,1.16,1.26,1,1.05,250386,0
2009-04-08,1.08,1.11,1.06,1.11,45060,0
2009-04-09,1.14,1.17,1.13,1.17,60614,0
2009-04-13,1.18,1.2,1.17,1.17,26917,0
2009-04-14,1.13,1.23,1.13,1.19,39853,0
2009-04-15,1.23,1.23,1.16,1.16,34700,0
2009-04-16,1.16,1.16,1.07,1.08,134492,0
2009-04-17,1.05,1.08,1.03,1.04,100176,0
2009-04-20,1.01,1.15,1,1.01,109914,0
2009-04-21,1,1.1,1,1.08,45750,0
2009-04-22,1.1,1.13,1.08,1.08,46830,0
2009-04-23,1.1,1.13,1.08,1.12,35043,0
2009-04-24,1.23,1.23,1.1,1.12,75900,0
2009-04-27,1.18,1.18,1.06,1.08,39200,0
2009-04-28,1.02,1.07,1.02,1.04,125430,0
2009-04-29,1.06,1.1,1.05,1.09,26608,0
2009-04-30,1.09,1.11,1.05,1.1,27018,0
2009-05-01,1.07,1.17,1.07,1.13,49139,0
2009-05-04,1.13,1.19,1.13,1.18,80426,0
2009-05-05,1.18,1.2,1.15,1.18,38282,0
2009-05-06,1.2,1.27,1.17,1.2,170346,0
2009-05-07,1.2,1.26,1.13,1.15,75799,0
2009-05-08,1.15,1.18,1.1,1.14,95400,0
2009-05-11,1.12,1.13,1.02,1.02,198686,0
2009-05-12,1.03,1.1,1.03,1.1,101258,0
2009-05-13,1.1,1.1,1.03,1.1,51508,0
2009-05-14,1.05,1.09,1.04,1.08,21093,0
2009-05-15,1.08,1.08,0.99,1.03,168525,0
2009-05-18,1.01,1.03,0.98,1.01,108505,0
2009-05-19,0.99,1.05,0.99,1.01,43232,0
2009-05-20,1,1.07,1,1.03,102788,0
2009-05-21,1.05,1.06,0.99,1,98142,0
2009-05-22,1.07,1.07,1,1.04,117192,0
2009-05-26,0.95,1.06,0.94,1.06,217171,0
2009-05-27,1.08,1.12,1.05,1.07,102436,0
2009-05-28,1.11,1.17,1.08,1.15,103526,0
2009-05-29,1.18,1.2,1.12,1.18,85838,0
2009-06-01,1.25,1.25,1.17,1.2,156269,0
2009-06-02,1.24,1.24,1.2,1.23,61168,0
2009-06-03,1.25,1.25,1.09,1.12,88031,0
2009-06-04,1.09,1.11,1.03,1.08,171745,0
2009-06-05,1.1,1.1,1.03,1.05,115186,0
2009-06-08,1,1.08,1,1.03,84139,0
2009-06-09,1.09,1.14,1.04,1.13,78380,0
2009-06-10,1.14,1.2,1.11,1.16,113058,0
2009-06-11,1.27,1.27,1.11,1.2,86632,0
2009-06-12,1.16,1.19,1.14,1.17,60400,0
2009-06-15,1.11,1.14,1.04,1.06,73400,0
2009-06-16,1.04,1.11,1.04,1.07,91600,0
2009-06-17,1.09,1.09,1,1.05,99185,0
2009-06-18,1.05,1.06,0.99,1.01,116859,0
2009-06-19,1.05,1.05,0.95,1,179969,0
2009-06-22,0.96,0.98,0.92,0.97,129632,0
2009-06-23,0.93,1,0.9,0.96,260897,0
2009-06-24,0.97,1.02,0.94,0.95,76033,0
2009-06-25,0.99,1.02,0.93,1.02,92135,0
2009-06-26,1.01,1.01,0.94,0.94,86120,0
2009-06-29,1.02,1.02,0.94,0.96,37395,0
2009-06-30,0.98,1,0.96,1,52038,0
2009-07-01,1,1.16,1,1.11,130117,0
2009-07-02,1.13,1.25,1.12,1.19,313224,0
2009-07-06,1.14,1.25,1.14,1.22,175791,0
2009-07-07,1.28,1.47,1.25,1.41,643893,0
2009-07-08,1.5,1.5,1.24,1.29,316941,0
2009-07-09,1.35,1.43,1.27,1.39,191410,0
2009-07-10,1.45,1.45,1.35,1.45,192183,0
2009-07-13,1.38,1.46,1.37,1.45,123194,0
2009-07-14,1.48,1.53,1.48,1.51,131733,0
2009-07-15,1.54,1.6,1.39,1.39,323079,0
2009-07-16,1.36,1.36,1.15,1.23,459944,0
2009-07-17,1.24,1.27,1.18,1.23,201666,0
2009-07-20,1.2,1.26,1.2,1.23,156481,0
2009-07-21,1.24,1.24,1.15,1.23,214101,0
2009-07-22,1.26,1.28,1.2,1.25,95573,0
2009-07-23,1.26,1.33,1.25,1.31,103227,0
2009-07-24,1.33,1.37,1.26,1.34,111707,0
2009-07-27,1.39,1.41,1.35,1.38,140200,0
2009-07-28,1.36,1.38,1.27,1.31,60600,0
2009-07-29,1.41,1.41,1.2,1.26,58583,0
2009-07-30,1.32,1.32,1.23,1.23,41638,0
2009-07-31,1.3,1.32,1.26,1.3,35720,0
2009-08-03,1.29,1.5,1.29,1.4,146944,0
2009-08-04,1.48,1.48,1.35,1.36,56125,0
2009-08-05,1.42,1.43,1.3,1.33,65350,0
2009-08-06,1.29,1.36,1.27,1.28,159039,0
2009-08-07,1.3,1.3,1.23,1.25,129527,0
2009-08-10,1.3,1.3,1.23,1.27,62758,0
2009-08-11,1.27,1.3,1.23,1.23,64456,0
2009-08-12,1.18,1.38,1.18,1.27,168907,0
2009-08-13,1.34,1.43,1.34,1.38,92210,0
2009-08-14,1.46,1.46,1.3,1.33,99907,0
2009-08-17,1.26,1.35,1.26,1.31,154917,0
2009-08-18,1.31,1.39,1.31,1.37,97080,0
2009-08-19,1.34,1.46,1.34,1.46,95494,0
2009-08-20,1.47,1.57,1.46,1.57,318733,0
2009-08-21,1.62,1.62,1.54,1.58,337749,0
2009-08-24,1.63,1.73,1.6,1.67,247406,0
2009-08-25,1.89,2.48,1.72,2.09,1442147,0
2009-08-26,2.14,2.2,2,2.2,447566,0
2009-08-27,2.2,2.27,2.05,2.27,369804,0
2009-08-28,2.38,2.39,2.21,2.22,341358,0
2009-08-31,2.27,2.27,2.1,2.18,175196,0
2009-09-01,2.06,2.2,1.96,2.04,445182,0
2009-09-02,1.98,2.12,1.98,2.07,200596,0
2009-09-03,2.15,2.28,2.06,2.23,269477,0
2009-09-04,2.3,2.34,2.23,2.33,181492,0
2009-09-08,2.5,2.5,2.39,2.42,346153,0
2009-09-09,2.45,2.75,2.4,2.51,350644,0
2009-09-10,2.46,2.52,2.42,2.45,193192,0
2009-09-11,2.43,2.53,2.41,2.45,183574,0
2009-09-14,2.37,2.63,2.3,2.6,215750,0
2009-09-15,2.65,2.7,2.6,2.67,344096,0
2009-09-16,2.79,2.85,2.71,2.78,278494,0
2009-09-17,2.74,2.84,2.39,2.67,402037,0
2009-09-18,2.62,2.68,2.47,2.52,218383,0
2009-09-21,2.48,2.49,2.3,2.46,348625,0
2009-09-22,2.52,2.59,2.46,2.52,147231,0
2009-09-23,2.52,2.58,2.5,2.55,181684,0
2009-09-24,2.6,2.61,2.45,2.5,321085,0
2009-09-25,2.55,2.81,2.45,2.73,422315,0
2009-09-28,2.88,2.9,2.56,2.68,524769,0
2009-09-29,2.77,2.91,2.51,2.78,470009,0
2009-09-30,2.92,2.95,2.63,2.85,376026,0
2009-10-01,2.8,2.88,2.59,2.62,271702,0
2009-10-02,2.62,2.87,2.53,2.85,367833,0
2009-10-05,2.97,3.16,2.9,2.98,646637,0
2009-10-06,3.1,3.11,2.75,2.84,883849,0
2009-10-07,2.87,2.87,2.66,2.74,472528,0
2009-10-08,2.94,2.94,2.7,2.85,502705,0
2009-10-09,2.69,2.89,2.66,2.83,230476,0
2009-10-12,2.78,2.83,2.75,2.75,101531,0
2009-10-13,2.87,2.87,2.74,2.77,113599,0
2009-10-14,2.78,2.84,2.76,2.81,222506,0
2009-10-15,2.77,2.81,2.64,2.66,207567,0
2009-10-16,2.66,2.7,2.51,2.54,244214,0
2009-10-19,2.48,2.7,2.48,2.54,323659,0
2009-10-20,2.53,2.54,2.32,2.42,303134,0
2009-10-21,2.45,2.62,2.4,2.49,214809,0
2009-10-22,2.46,2.47,2.41,2.43,97510,0
2009-10-23,2.47,2.56,2.44,2.51,202641,0
2009-10-26,2.67,2.69,2.48,2.57,274049,0
2009-10-27,2.62,2.62,2.45,2.58,129671,0
2009-10-28,2.44,2.52,2.3,2.3,210948,0
2009-10-29,2.44,2.55,2.38,2.54,211161,0
2009-10-30,2.55,2.55,2.36,2.43,196880,0
2009-11-02,2.65,2.65,2.32,2.43,201271,0
2009-11-03,2.47,2.69,2.41,2.63,613439,0
2009-11-04,2.67,2.78,2.5,2.56,440718,0
2009-11-05,2.56,2.61,2.5,2.61,95961,0
2009-11-06,2.61,2.68,2.55,2.58,172020,0
2009-11-09,2.62,2.78,2.62,2.67,254789,0
2009-11-10,2.67,2.69,2.6,2.64,90304,0
2009-11-11,2.68,2.73,2.65,2.71,148880,0
2009-11-12,2.73,2.74,2.6,2.63,127361,0
2009-11-13,2.6,2.7,2.57,2.66,159334,0
2009-11-16,2.67,2.74,2.48,2.5,567376,0
2009-11-17,2.45,2.55,2.45,2.47,209889,0
2009-11-18,2.45,2.53,2.45,2.45,91863,0
2009-11-19,2.37,2.45,2.32,2.45,201690,0
2009-11-20,2.37,2.43,2.35,2.41,107873,0
2009-11-23,2.44,2.54,2.44,2.5,305763,0
2009-11-24,2.52,2.52,2.45,2.48,65653,0
2009-11-25,2.55,2.56,2.46,2.53,111762,0
2009-11-27,2.46,2.51,2.39,2.5,48090,0
2009-11-30,2.58,2.58,2.41,2.44,102290,0
2009-12-01,2.57,2.57,2.41,2.44,168447,0
2009-12-02,2.42,2.55,2.42,2.47,158070,0
2009-12-03,2.49,2.49,2.44,2.46,134880,0
2009-12-04,2.41,2.43,2.3,2.4,277338,0
2009-12-07,2.33,2.44,2.21,2.41,247182,0
2009-12-08,2.3,2.42,2.3,2.33,61624,0
2009-12-09,2.35,2.4,2.31,2.35,65962,0
2009-12-10,2.31,2.35,2.26,2.34,111825,0
2009-12-11,2.32,2.32,2.22,2.25,105550,0
2009-12-14,2.2,2.42,2.2,2.39,160151,0
2009-12-15,2.41,2.41,2.29,2.29,62630,0
2009-12-16,2.33,2.39,2.3,2.32,101803,0
2009-12-17,2.29,2.34,2.22,2.23,56208,0
2009-12-18,2.28,2.3,2.22,2.29,74101,0
2009-12-21,2.44,2.5,2.32,2.42,469481,0
2009-12-22,2.42,2.49,2.4,2.43,192573,0
2009-12-23,2.49,2.5,2.4,2.49,190377,0
2009-12-24,2.53,2.56,2.46,2.56,46300,0
2009-12-28,2.58,2.59,2.45,2.52,48747,0
2009-12-29,2.52,2.57,2.42,2.49,81083,0
2009-12-30,2.46,2.46,2.4,2.45,64317,0
2009-12-31,2.38,2.45,2.37,2.43,97296,0
2010-01-04,2.47,2.85,2.47,2.84,766891,0
2010-01-05,2.97,3.18,2.85,3.08,759024,0
2010-01-06,3.22,3.25,3.11,3.14,602042,0
2010-01-07,3.2,3.23,3.05,3.16,363710,0
2010-01-08,3.21,3.25,3.08,3.25,197994,0
2010-01-11,3.46,3.49,3.29,3.38,664268,0
2010-01-12,3.3,3.38,3.07,3.13,465948,0
2010-01-13,3.1,3.24,3.05,3.21,297221,0
2010-01-14,3.17,3.24,3.1,3.17,142131,0
2010-01-15,3.12,3.12,3,3.12,147507,0
2010-01-19,3.01,3.06,2.94,3.02,399960,0
2010-01-20,2.92,2.96,2.85,2.85,249115,0
2010-01-21,2.83,2.89,2.63,2.75,324588,0
2010-01-22,2.62,2.94,2.6,2.85,515845,0
2010-01-25,2.92,2.98,2.8,2.83,239561,0
2010-01-26,2.72,2.84,2.7,2.76,86077,0
2010-01-27,2.74,2.78,2.65,2.72,199410,0
2010-01-28,2.78,2.78,2.62,2.7,139975,0
2010-01-29,2.69,2.73,2.57,2.6,204140,0
2010-02-01,2.89,2.89,2.6,2.87,283412,0
2010-02-02,2.92,3.07,2.77,2.78,164255,0
2010-02-03,2.83,2.9,2.66,2.75,186355,0
2010-02-04,2.7,2.71,2.52,2.55,276253,0
2010-02-05,2.45,2.6,2.35,2.59,385546,0
2010-02-08,2.41,2.63,2.41,2.53,283613,0
2010-02-09,2.54,2.62,2.51,2.56,132960,0
2010-02-10,2.55,2.59,2.5,2.55,63903,0
2010-02-11,2.59,2.75,2.53,2.74,151343,0
2010-02-12,2.7,2.75,2.66,2.71,71352,0
2010-02-16,2.77,2.78,2.7,2.7,128920,0
2010-02-17,2.75,2.75,2.66,2.71,106040,0
2010-02-18,2.68,2.8,2.68,2.8,111369,0
2010-02-19,2.84,2.9,2.77,2.86,147722,0
2010-02-22,2.97,2.97,2.77,2.82,67292,0
2010-02-23,2.78,2.8,2.58,2.63,262606,0
2010-02-24,2.6,2.62,2.44,2.57,101715,0
2010-02-25,2.57,2.6,2.52,2.59,102554,0
2010-02-26,2.58,2.6,2.56,2.58,60238,0
2010-03-01,2.63,2.64,2.59,2.63,43570,0
2010-03-02,2.67,2.86,2.61,2.79,223831,0
2010-03-03,2.8,2.85,2.7,2.77,166408,0
2010-03-04,2.72,2.75,2.63,2.75,113427,0
2010-03-05,2.78,2.85,2.74,2.79,96533,0
2010-03-08,2.82,2.91,2.8,2.84,401204,0
2010-03-09,2.87,3,2.8,2.86,254523,0
2010-03-10,2.85,2.92,2.79,2.82,194992,0
2010-03-11,2.82,2.92,2.71,2.87,235054,0
2010-03-12,2.9,2.96,2.85,2.85,121840,0
2010-03-15,2.79,2.85,2.74,2.74,86388,0
2010-03-16,2.77,2.9,2.77,2.81,100935,0
2010-03-17,2.86,2.99,2.83,2.9,202036,0
2010-03-18,2.87,2.92,2.74,2.8,183280,0
2010-03-19,2.76,2.84,2.67,2.78,129398,0
2010-03-22,2.72,2.85,2.7,2.85,75800,0
2010-03-23,2.88,2.93,2.84,2.86,87250,0
2010-03-24,2.79,2.82,2.72,2.75,50100,0
2010-03-25,2.73,2.76,2.7,2.7,124210,0
2010-03-26,2.66,2.71,2.65,2.67,88831,0
2010-03-29,2.78,2.78,2.63,2.74,188798,0
2010-03-30,2.72,2.72,2.62,2.64,64108,0
2010-03-31,2.64,2.95,2.64,2.89,348823,0
2010-04-01,3.05,3.13,2.89,3.08,682153,0
2010-04-05,3.18,3.18,3,3.09,311762,0
2010-04-06,3.14,3.15,3.08,3.08,170722,0
2010-04-07,3.02,3.1,3.01,3.01,167987,0
2010-04-08,3.03,3.03,2.97,3.01,149868,0
2010-04-09,3.03,3.03,2.95,3.01,110859,0
2010-04-12,3.01,3.19,2.95,3.05,438980,0
2010-04-13,3.05,3.07,2.99,3.02,169576,0
2010-04-14,3.02,3.1,2.95,3.02,145194,0
2010-04-15,2.95,2.98,2.84,2.88,385121,0
2010-04-16,2.81,2.88,2.74,2.86,204295,0
2010-04-19,2.84,2.85,2.73,2.8,95800,0
2010-04-20,2.8,2.85,2.73,2.78,129382,0
2010-04-21,2.85,2.85,2.77,2.85,132686,0
2010-04-22,2.86,2.94,2.8,2.94,142074,0
2010-04-23,2.94,2.96,2.9,2.93,95305,0
2010-04-26,2.95,2.95,2.85,2.85,90878,0
2010-04-27,2.85,2.85,2.7,2.73,200255,0
2010-04-28,2.67,2.83,2.67,2.76,200913,0
2010-04-29,2.8,2.86,2.76,2.76,207777,0
2010-04-30,2.82,2.82,2.7,2.71,216502,0
2010-05-03,2.74,2.74,2.67,2.67,104775,0
2010-05-04,2.65,2.65,2.5,2.56,190870,0
2010-05-05,2.48,2.64,2.48,2.6,263213,0
2010-05-06,2.65,2.65,2.35,2.45,285050,0
2010-05-07,2.49,2.53,2.29,2.32,345934,0
2010-05-10,2.52,2.52,2.38,2.44,213555,0
2010-05-11,2.46,2.58,2.46,2.52,235449,0
2010-05-12,2.52,2.57,2.34,2.5,516407,0
2010-05-13,2.5,2.57,2.45,2.52,145507,0
2010-05-14,2.55,2.55,2.37,2.38,202878,0
2010-05-17,2.51,2.51,2.3,2.33,184428,0
2010-05-18,2.29,2.35,2.13,2.18,291555,0
2010-05-19,2.17,2.17,1.92,1.93,500193,0
2010-05-20,1.94,2.07,1.76,2.05,1111981,0
2010-05-21,2.05,2.32,1.97,2.22,682798,0
2010-05-24,2.23,2.31,2.2,2.2,184263,0
2010-05-25,2.1,2.19,2.04,2.05,235584,0
2010-05-26,2.06,2.22,2.05,2.1,231195,0
2010-05-27,2.13,2.26,2.1,2.21,185133,0
2010-05-28,2.21,2.23,2.12,2.18,69753,0
2010-06-01,2.22,2.22,2.08,2.08,252905,0
2010-06-02,2.1,2.15,2,2.04,170538,0
2010-06-03,2.03,2.06,1.95,2.02,140033,0
2010-06-04,2.06,2.06,1.95,1.98,127819,0
2010-06-07,1.97,2,1.81,1.82,404262,0
2010-06-08,1.89,1.97,1.85,1.94,231409,0
2010-06-09,1.95,2.02,1.82,1.85,216978,0
2010-06-10,1.84,1.88,1.8,1.84,126726,0
2010-06-11,1.87,1.91,1.81,1.91,82531,0
2010-06-14,1.99,2.23,1.99,2.05,606460,0
2010-06-15,2.08,2.2,2.06,2.2,400964,0
2010-06-16,2.14,2.21,2.09,2.19,273259,0
2010-06-17,2.24,2.24,2.09,2.1,221796,0
2010-06-18,2.13,2.14,2.05,2.09,150902,0
2010-06-21,2.15,2.18,2.05,2.06,187810,0
2010-06-22,2.04,2.09,2.04,2.05,117825,0
2010-06-23,2.06,2.07,2.01,2.02,79132,0
2010-06-24,2,2.06,2,2.04,74538,0
2010-06-25,2.04,2.06,2.02,2.04,62575,0
2010-06-28,2.07,2.07,2,2.02,132134,0
2010-06-29,1.97,1.99,1.9,1.93,213699,0
2010-06-30,1.92,1.93,1.85,1.85,149543,0
2010-07-01,1.85,1.85,1.58,1.78,366309,0
2010-07-02,1.76,1.85,1.75,1.77,71708,0
2010-07-06,1.74,1.99,1.74,1.89,210948,0
2010-07-07,1.92,1.98,1.87,1.87,83993,0
2010-07-08,1.88,1.9,1.77,1.81,127620,0
2010-07-09,1.83,1.85,1.78,1.84,56760,0
2010-07-12,1.87,1.89,1.79,1.8,67639,0
2010-07-13,1.85,2.21,1.77,2.15,591904,0
2010-07-14,2.11,2.39,2.09,2.36,572524,0
2010-07-15,2.36,2.36,2.18,2.28,273262,0
2010-07-16,2.17,2.31,2.11,2.15,207135,0
2010-07-19,2.19,2.19,2.05,2.1,244067,0
2010-07-20,2.12,2.24,2.09,2.21,258511,0
2010-07-21,2.25,2.28,2.18,2.22,259794,0
2010-07-22,2.29,2.3,2.21,2.27,191260,0
2010-07-23,2.3,2.3,2.14,2.19,182929,0
2010-07-26,2.19,2.19,2.11,2.15,161199,0
2010-07-27,2.15,2.21,2.01,2.14,358856,0
2010-07-28,2.14,2.14,2.05,2.1,147130,0
2010-07-29,2.14,2.17,2.06,2.09,144010,0
2010-07-30,2.08,2.17,2.08,2.16,67896,0
2010-08-02,2.17,2.25,2.1,2.1,73736,0
2010-08-03,2.09,2.2,2.08,2.19,59275,0
2010-08-04,2.21,2.28,2.2,2.24,126604,0
2010-08-05,2.28,2.33,2.24,2.31,251576,0
2010-08-06,2.35,2.35,2.32,2.33,118400,0
2010-08-09,2.35,2.47,2.32,2.41,222677,0
2010-08-10,2.3,2.38,2.3,2.33,141726,0
2010-08-11,2.31,2.31,2.14,2.18,143887,0
2010-08-12,2.2,2.25,2.15,2.2,67036,0
2010-08-13,2.22,2.29,2.2,2.23,110924,0
2010-08-16,2.25,2.26,2.08,2.18,270512,0
2010-08-17,2.21,2.24,2.16,2.21,107118,0
2010-08-18,2.22,2.29,2.16,2.27,151870,0
2010-08-19,2.24,2.31,2.18,2.23,153240,0
2010-08-20,2.23,2.29,2.18,2.27,68541,0
2010-08-23,2.26,2.29,2.18,2.2,43572,0
2010-08-24,2.19,2.19,2.06,2.13,175458,0
2010-08-25,2.13,2.24,2.08,2.16,128160,0
2010-08-26,2.19,2.21,2.11,2.15,322378,0
2010-08-27,2.17,2.22,2.16,2.18,178827,0
2010-08-30,2.15,2.35,2.15,2.3,190436,0
2010-08-31,2.33,2.4,2.3,2.34,213310,0
2010-09-01,2.43,2.52,2.38,2.46,261164,0
2010-09-02,2.46,2.5,2.4,2.42,120157,0
2010-09-03,2.41,2.46,2.4,2.43,125306,0
2010-09-07,2.52,2.52,2.43,2.44,214549,0
2010-09-08,2.44,2.51,2.44,2.49,157112,0
2010-09-09,2.48,2.52,2.35,2.4,123396,0
2010-09-10,2.42,2.42,2.35,2.36,44865,0
2010-09-13,2.4,2.4,2.3,2.3,184932,0
2010-09-14,2.3,2.39,2.12,2.23,706026,0
2010-09-15,2.18,2.35,2.13,2.34,802611,0
2010-09-16,2.37,2.43,2.31,2.39,345835,0
2010-09-17,2.37,2.46,2.3,2.3,266942,0
2010-09-20,2.38,2.39,2.3,2.3,237410,0
2010-09-21,2.26,2.33,2.23,2.3,250305,0
2010-09-22,2.3,2.43,2.3,2.38,219610,0
2010-09-23,2.39,2.66,2.33,2.63,564222,0
2010-09-24,2.65,2.8,2.65,2.7,426987,0
2010-09-27,2.67,2.76,2.6,2.68,186181,0
2010-09-28,2.67,2.77,2.55,2.76,415553,0
2010-09-29,2.81,3.05,2.76,2.98,732197,0
2010-09-30,3,3,2.83,2.88,306606,0
2010-10-01,2.93,2.95,2.88,2.9,200590,0
2010-10-04,2.9,2.9,2.68,2.73,201172,0
2010-10-05,2.79,2.87,2.75,2.8,249383,0
2010-10-06,2.78,2.82,2.73,2.8,159431,0
2010-10-07,2.82,2.82,2.68,2.7,118387,0
2010-10-08,2.77,2.85,2.75,2.84,228036,0
2010-10-11,2.89,2.98,2.82,2.9,155477,0
2010-10-12,2.87,2.98,2.79,2.81,422974,0
2010-10-13,2.84,2.93,2.84,2.92,259650,0
2010-10-14,2.99,2.99,2.86,2.94,233054,0
2010-10-15,2.9,2.91,2.83,2.88,171199,0
2010-10-18,2.88,2.89,2.82,2.85,132564,0
2010-10-19,2.83,2.83,2.66,2.73,239291,0
2010-10-20,2.73,2.84,2.72,2.74,176958,0
2010-10-21,2.73,2.77,2.65,2.66,166535,0
2010-10-22,2.67,2.67,2.56,2.65,183328,0
2010-10-25,2.66,2.74,2.66,2.73,113090,0
2010-10-26,2.7,2.8,2.68,2.68,143485,0
2010-10-27,2.7,2.7,2.55,2.58,117040,0
2010-10-28,2.59,2.62,2.55,2.6,101366,0
2010-10-29,2.6,2.62,2.58,2.58,132751,0
2010-11-01,2.6,2.62,2.52,2.54,131130,0
2010-11-02,2.54,2.59,2.51,2.57,122367,0
2010-11-03,2.56,2.64,2.53,2.64,214850,0
2010-11-04,2.74,2.76,2.66,2.75,441188,0
2010-11-05,2.71,2.8,2.71,2.73,218244,0
2010-11-08,2.7,2.97,2.64,2.95,610578,0
2010-11-09,3,3.15,2.79,2.84,815697,0
2010-11-10,2.85,2.96,2.79,2.82,294580,0
2010-11-11,2.81,2.81,2.71,2.78,128637,0
2010-11-12,2.76,2.9,2.69,2.78,187346,0
2010-11-15,2.83,2.9,2.79,2.79,234737,0
2010-11-16,2.82,2.82,2.69,2.69,167108,0
2010-11-17,2.62,2.75,2.6,2.7,70283,0
2010-11-18,2.78,2.89,2.76,2.8,222231,0
2010-11-19,2.79,2.82,2.75,2.82,80997,0
2010-11-22,2.82,2.86,2.76,2.8,96636,0
2010-11-23,2.75,2.83,2.7,2.73,189248,0
2010-11-24,2.74,2.78,2.74,2.75,65856,0
2010-11-26,2.75,2.75,2.64,2.66,96509,0
2010-11-29,2.64,2.73,2.6,2.71,212359,0
2010-11-30,2.75,2.75,2.67,2.7,93960,0
2010-12-01,2.74,2.78,2.7,2.73,127959,0
2010-12-02,2.75,2.84,2.73,2.84,108740,0
2010-12-03,2.8,2.94,2.77,2.94,318798,0
2010-12-06,2.96,2.98,2.91,2.93,225087,0
2010-12-07,2.91,3.08,2.8,3.04,688299,0
2010-12-08,3,3,2.84,2.89,268397,0
2010-12-09,2.94,3.06,2.87,2.92,634008,0
2010-12-10,2.9,2.91,2.81,2.88,236814,0
2010-12-13,2.91,3.02,2.84,2.87,471741,0
2010-12-14,2.83,2.9,2.78,2.84,487013,0
2010-12-15,2.8,2.87,2.75,2.86,266484,0
2010-12-16,2.86,2.87,2.75,2.84,258682,0
2010-12-17,2.83,3.29,2.79,3.19,1913022,0
2010-12-20,3.24,3.26,3.12,3.2,613997,0
2010-12-21,3.27,3.33,3.18,3.21,422793,0
2010-12-22,3.19,3.2,3.1,3.13,522490,0
2010-12-23,3.12,3.17,3.08,3.11,347672,0
2010-12-27,3.14,3.25,3.12,3.2,222169,0
2010-12-28,3.27,3.43,3.25,3.38,449873,0
2010-12-29,3.43,3.43,3.25,3.33,441940,0
2010-12-30,3.31,3.39,3.2,3.31,463659,0
2010-12-31,3.34,3.48,3.28,3.46,380477,0
2011-01-03,3.46,3.52,3.3,3.38,345084,0
2011-01-04,3.34,3.43,3.15,3.41,603022,0
2011-01-05,3.3,3.42,3.28,3.35,291460,0
2011-01-06,3.32,3.33,3.2,3.22,201300,0
2011-01-07,3.2,3.22,3.11,3.19,229187,0
2011-01-10,3.16,3.16,3.11,3.14,198300,0
2011-01-11,3.14,3.25,3.14,3.24,182667,0
2011-01-12,3.13,3.3,3.13,3.23,223371,0
2011-01-13,3.19,3.22,3.14,3.15,283134,0
2011-01-14,3.12,3.15,3.04,3.12,644173,0
2011-01-18,3.06,3.15,2.9,2.9,487882,0
2011-01-19,2.9,2.94,2.78,2.86,414204,0
2011-01-20,2.84,2.84,2.66,2.79,443968,0
2011-01-21,2.81,2.9,2.64,2.7,935050,0
2011-01-24,2.64,2.8,2.62,2.77,426059,0
2011-01-25,2.79,2.8,2.66,2.72,293248,0
2011-01-26,2.71,2.92,2.7,2.91,214087,0
2011-01-27,2.91,2.95,2.77,2.81,204151,0
2011-01-28,2.84,2.87,2.78,2.81,286581,0
2011-01-31,2.84,2.95,2.81,2.94,188530,0
2011-02-01,2.96,3.05,2.9,3.03,342013,0
2011-02-02,2.97,3.04,2.95,3.03,226681,0
2011-02-03,3.04,3.06,2.95,3.05,224361,0
2011-02-04,3.07,3.14,3,3.04,183754,0
2011-02-07,3.09,3.1,3.01,3.09,208494,0
2011-02-08,3.11,3.3,3.11,3.27,609477,0
2011-02-09,3.26,3.3,3.08,3.22,436311,0
2011-02-10,3.17,3.28,3.1,3.23,203896,0
2011-02-11,3.2,3.3,3.14,3.21,195379,0
2011-02-14,3.21,3.31,3.17,3.29,359404,0
2011-02-15,3.34,3.37,3.31,3.35,205676,0
2011-02-16,3.38,3.4,3.25,3.38,208954,0
2011-02-18,3.27,3.35,3.2,3.26,146980,0
2011-02-22,3.24,3.27,3.08,3.08,375174,0
2011-02-23,2.98,3.18,2.96,3.11,336633,0
2011-02-24,3.07,3.09,3,3.07,155182,0
2011-02-25,3.05,3.15,3.04,3.15,104212,0
2011-02-28,3.1,3.16,3.05,3.05,98274,0
2011-03-01,3.08,3.1,3.01,3.03,153684,0
2011-03-02,3.05,3.16,2.98,3.13,267025,0
2011-03-03,3.12,3.13,3.05,3.12,103020,0
2011-03-04,3.1,3.13,3.01,3.03,127430,0
2011-03-07,3.05,3.13,3,3.02,167598,0
2011-03-08,3.01,3.05,2.88,3,225553,0
2011-03-09,3.01,3.03,2.93,3,79396,0
2011-03-10,2.93,2.98,2.87,2.93,165143,0
2011-03-11,2.85,2.95,2.78,2.92,112165,0
2011-03-14,2.86,2.98,2.79,2.93,135685,0
2011-03-15,2.79,2.88,2.75,2.79,265529,0
2011-03-16,2.83,2.9,2.71,2.76,133099,0
2011-03-17,2.77,2.9,2.77,2.85,160358,0
2011-03-18,2.85,2.85,2.78,2.79,99775,0
2011-03-21,2.79,2.9,2.79,2.87,144668,0
2011-03-22,2.87,2.92,2.83,2.86,124102,0
2011-03-23,2.87,3.09,2.85,3.07,236242,0
2011-03-24,3.07,3.1,2.96,2.98,239214,0
2011-03-25,2.98,3.1,2.95,3.09,146179,0
2011-03-28,3,3.09,3,3.08,110918,0
2011-03-29,3.06,3.16,3,3.15,183521,0
2011-03-30,3.18,3.22,3.07,3.18,91233,0
2011-03-31,3.16,3.16,3.04,3.12,293398,0
2011-04-01,3.11,3.11,2.99,3.06,91276,0
2011-04-04,3.05,3.09,2.96,3.01,134109,0
2011-04-05,3,3.1,2.93,3.07,186518,0
2011-04-06,3.09,3.09,2.98,3,171222,0
2011-04-07,2.98,3.04,2.96,2.99,125855,0
2011-04-08,3,3.02,2.92,2.95,109831,0
2011-04-11,2.92,3,2.84,2.87,147111,0
2011-04-12,2.86,2.91,2.76,2.81,142305,0
2011-04-13,2.84,2.87,2.83,2.85,44808,0
2011-04-14,2.84,2.88,2.83,2.83,35955,0
2011-04-15,2.81,2.83,2.74,2.8,152858,0
2011-04-18,2.77,2.77,2.68,2.77,150319,0
2011-04-19,2.76,2.82,2.68,2.69,111706,0
2011-04-20,2.72,2.84,2.71,2.84,239713,0
2011-04-21,2.83,2.88,2.72,2.74,153887,0
2011-04-25,2.78,2.83,2.65,2.69,198739,0
2011-04-26,2.71,2.75,2.67,2.74,77315,0
2011-04-27,2.85,2.89,2.67,2.8,115525,0
2011-04-28,2.83,2.85,2.77,2.81,189326,0
2011-04-29,2.8,2.83,2.74,2.77,103317,0
2011-05-02,2.76,2.77,2.53,2.68,443569,0
2011-05-03,2.67,2.67,2.52,2.62,218250,0
2011-05-04,2.59,2.6,2.42,2.56,286538,0
2011-05-05,2.43,2.55,2.37,2.42,265264,0
2011-05-06,2.44,2.57,2.44,2.52,121700,0
2011-05-09,2.57,2.58,2.53,2.54,52542,0
2011-05-10,2.53,2.56,2.47,2.48,108459,0
2011-05-11,2.46,2.49,2.43,2.45,103956,0
2011-05-12,2.43,2.44,2.39,2.42,106417,0
2011-05-13,2.44,2.44,2.35,2.36,93530,0
2011-05-16,2.37,2.42,2.36,2.39,62498,0
2011-05-17,2.38,2.38,2.27,2.32,84264,0
2011-05-18,2.32,2.41,2.3,2.41,79399,0
2011-05-19,2.44,2.44,2.28,2.32,104590,0
2011-05-20,2.32,2.35,2.27,2.32,98704,0
2011-05-23,2.3,2.32,2.22,2.26,92651,0
2011-05-24,2.2,2.34,2.2,2.34,165466,0
2011-05-25,2.35,2.39,2.32,2.37,57221,0
2011-05-26,2.35,2.45,2.32,2.43,51811,0
2011-05-27,2.43,2.52,2.38,2.47,137167,0
2011-05-31,2.5,2.53,2.37,2.42,134564,0
2011-06-01,2.39,2.4,2.25,2.26,91122,0
2011-06-02,2.25,2.25,2.1,2.18,159702,0
2011-06-03,2.1,2.18,2.06,2.14,104465,0
2011-06-06,2.11,2.16,2.05,2.12,92410,0
2011-06-07,2.14,2.15,2.06,2.07,79849,0
2011-06-08,2.05,2.09,1.97,2.09,185930,0
2011-06-09,2.09,2.25,2.06,2.22,101079,0
2011-06-10,2.15,2.23,2.05,2.15,162465,0
2011-06-13,2.13,2.13,2,2.02,96306,0
2011-06-14,2.03,2.12,2.02,2.11,81663,0
2011-06-15,2.1,2.14,2.06,2.07,54118,0
2011-06-16,2.04,2.04,1.97,1.98,87294,0
2011-06-17,1.98,2.02,1.86,1.94,258188,0
2011-06-20,1.93,1.95,1.85,1.91,110968,0
2011-06-21,1.93,1.98,1.92,1.98,98342,0
2011-06-22,1.97,2.04,1.97,2.02,170309,0
2011-06-23,1.96,2.05,1.91,2.05,102852,0
2011-06-24,2.05,2.05,1.92,1.95,79972,0
2011-06-27,1.92,1.95,1.85,1.93,238276,0
2011-06-28,1.91,2.01,1.9,1.91,177896,0
2011-06-29,1.93,2.19,1.92,2.09,178811,0
2011-06-30,2.12,2.17,2.03,2.14,135368,0
2011-07-01,2.13,2.16,2.1,2.15,51713,0
2011-07-05,2.16,2.18,2.09,2.11,68150,0
2011-07-06,2.1,2.16,2.09,2.11,70836,0
2011-07-07,2.14,2.37,2.12,2.24,289883,0
2011-07-08,2.23,2.3,2.16,2.21,54620,0
2011-07-11,2.2,2.2,2.12,2.12,48550,0
2011-07-12,2.11,2.19,2.08,2.19,83370,0
2011-07-13,2.22,2.35,2.2,2.23,113440,0
2011-07-14,2.27,2.41,2.27,2.32,122201,0
2011-07-15,2.33,2.33,2.26,2.29,40729,0
2011-07-18,2.31,2.31,2.23,2.25,22431,0
2011-07-19,2.24,2.35,2.2,2.29,113341,0
2011-07-20,2.28,2.33,2.25,2.31,43925,0
2011-07-21,2.3,2.42,2.25,2.39,167580,0
2011-07-22,2.39,2.43,2.37,2.43,93361,0
2011-07-25,2.47,2.47,2.34,2.34,100250,0
2011-07-26,2.35,2.4,2.29,2.33,107000,0
2011-07-27,2.33,2.45,2.2,2.25,62645,0
2011-07-28,2.24,2.25,2.2,2.22,29175,0
2011-07-29,2.17,2.3,2.17,2.26,73687,0
2011-08-01,2.24,2.3,2.23,2.28,26804,0
2011-08-02,2.25,2.3,2.17,2.18,65054,0
2011-08-03,2.23,2.44,2.21,2.42,350639,0
2011-08-04,2.44,2.48,2.19,2.2,290672,0
2011-08-05,2.23,2.3,2.12,2.23,262161,0
2011-08-08,2.23,2.23,1.94,2.02,210951,0
2011-08-09,2.07,2.07,1.96,2.04,101585,0
2011-08-10,2.02,2.1,1.94,2.01,133732,0
2011-08-11,1.99,2.09,1.96,2.05,133380,0
2011-08-12,2.08,2.14,2,2.11,79382,0
2011-08-15,2.1,2.15,2.08,2.13,84290,0
2011-08-16,2.15,2.15,2.05,2.05,52241,0
2011-08-17,2.05,2.14,2.04,2.05,78917,0
2011-08-18,2,2.04,1.9,2,167913,0
2011-08-19,1.95,2.01,1.78,1.85,300809,0
2011-08-22,1.85,1.94,1.79,1.79,127977,0
2011-08-23,1.87,1.91,1.8,1.9,144906,0
2011-08-24,1.89,1.92,1.8,1.81,81471,0
2011-08-25,1.8,1.85,1.73,1.73,247807,0
2011-08-26,1.73,1.79,1.65,1.67,320153,0
2011-08-29,1.72,1.88,1.68,1.84,163694,0
2011-08-30,1.8,1.9,1.8,1.85,193531,0
2011-08-31,1.87,1.98,1.87,1.98,129245,0
2011-09-01,1.96,2.02,1.92,1.96,56446,0
2011-09-02,1.94,2.03,1.9,1.93,79222,0
2011-09-06,1.88,2.13,1.88,2.08,148153,0
2011-09-07,2.07,2.15,1.99,2.13,142946,0
2011-09-08,2.12,2.2,2.12,2.15,118643,0
2011-09-09,2.17,2.41,2.17,2.29,252354,0
2011-09-12,2.28,2.28,2.2,2.24,117651,0
2011-09-13,2.23,2.4,2.23,2.31,110043,0
2011-09-14,2.32,2.42,2.31,2.4,194269,0
2011-09-15,2.43,2.43,2.32,2.32,80602,0
2011-09-16,2.33,2.39,2.28,2.34,70041,0
2011-09-19,2.34,2.41,2.31,2.33,52301,0
2011-09-20,2.27,2.32,2.14,2.19,108953,0
2011-09-21,2.2,2.23,2.08,2.1,87163,0
2011-09-22,1.93,1.93,1.85,1.91,127540,0
2011-09-23,1.82,1.94,1.78,1.81,138681,0
2011-09-26,1.75,1.77,1.53,1.59,330825,0
2011-09-27,1.65,1.77,1.62,1.62,173582,0
2011-09-28,1.71,1.75,1.45,1.47,196485,0
2011-09-29,1.5,1.53,1.39,1.39,213765,0
2011-09-30,1.48,1.48,1.34,1.39,109059,0
2011-10-03,1.47,1.47,1.23,1.35,152174,0
2011-10-04,1.25,1.32,1.15,1.32,341161,0
2011-10-05,1.31,1.42,1.31,1.37,86694,0
2011-10-06,1.6,1.6,1.48,1.59,199119,0
2011-10-07,1.61,1.67,1.5,1.52,79186,0
2011-10-10,1.6,1.65,1.53,1.55,54320,0
2011-10-11,1.62,1.63,1.48,1.55,77582,0
2011-10-12,1.62,1.66,1.6,1.64,59310,0
2011-10-13,1.62,1.67,1.62,1.62,19950,0
2011-10-14,1.68,1.83,1.64,1.64,63131,0
2011-10-17,1.64,1.65,1.58,1.6,51575,0
2011-10-18,1.56,1.68,1.51,1.67,97650,0
2011-10-19,1.67,1.67,1.56,1.56,53256,0
2011-10-20,1.56,1.6,1.52,1.53,27526,0
2011-10-21,1.56,1.61,1.54,1.56,42415,0
2011-10-24,1.59,1.74,1.59,1.64,79558,0
2011-10-25,1.66,1.68,1.55,1.67,90400,0
2011-10-26,1.68,1.74,1.61,1.68,24113,0
2011-10-27,1.74,1.94,1.74,1.94,215067,0
2011-10-28,1.92,1.99,1.71,1.94,99109,0
2011-10-31,1.85,1.95,1.81,1.92,41999,0
2011-11-01,1.75,1.88,1.73,1.84,39080,0
2011-11-02,1.86,1.89,1.85,1.88,20700,0
2011-11-03,1.86,1.92,1.86,1.91,16721,0
2011-11-04,1.85,1.89,1.83,1.87,13583,0
2011-11-07,1.84,1.88,1.75,1.79,50522,0
2011-11-08,1.79,1.83,1.79,1.82,46773,0
2011-11-09,1.76,1.78,1.7,1.71,45100,0
2011-11-10,1.7,1.75,1.7,1.71,27751,0
2011-11-11,1.7,1.76,1.67,1.7,48257,0
2011-11-14,1.7,1.73,1.65,1.7,55706,0
2011-11-15,1.66,1.66,1.6,1.65,115984,0
2011-11-16,1.62,1.67,1.58,1.66,40605,0
2011-11-17,1.65,1.65,1.57,1.58,49550,0
2011-11-18,1.61,1.62,1.55,1.55,8560,0
2011-11-21,1.55,1.55,1.43,1.47,55130,0
2011-11-22,1.5,1.62,1.5,1.61,61055,0
2011-11-23,1.56,1.61,1.24,1.33,272317,0
2011-11-25,1.25,1.27,1.19,1.24,144751,0
2011-11-28,1.26,1.27,1.18,1.21,211786,0
2011-11-29,1.21,1.22,1.19,1.22,82489,0
2011-11-30,1.26,1.33,1.22,1.33,348994,0
2011-12-01,1.26,1.31,1.26,1.31,79110,0
2011-12-02,1.35,1.35,1.29,1.35,59597,0
2011-12-05,1.32,1.33,1.27,1.27,99131,0
2011-12-06,1.3,1.31,1.26,1.27,125795,0
2011-12-07,1.3,1.3,1.24,1.27,175984,0
2011-12-08,1.27,1.28,1.22,1.27,58236,0
2011-12-09,1.27,1.27,1.23,1.23,59149,0
2011-12-12,1.2,1.24,1.15,1.24,69380,0
2011-12-13,1.22,1.22,1.12,1.12,86219,0
2011-12-14,1.14,1.15,1,1.03,178892,0
2011-12-15,1.08,1.15,1.07,1.07,85060,0
2011-12-16,1.1,1.15,1.1,1.12,90374,0
2011-12-19,1.07,1.11,1.04,1.04,114280,0
2011-12-20,1.07,1.12,1.06,1.06,141263,0
2011-12-21,1.1,1.16,1.1,1.15,56255,0
2011-12-22,1.13,1.23,1.11,1.21,236837,0
2011-12-23,1.22,1.22,1.17,1.19,37184,0
2011-12-27,1.19,1.21,1.11,1.11,68084,0
2011-12-28,1.12,1.17,1.11,1.13,62398,0
2011-12-29,1.11,1.22,1.11,1.19,121394,0
2011-12-30,1.19,1.24,1.19,1.2,69277,0
2012-01-03,1.25,1.27,1.2,1.25,91025,0
2012-01-04,1.25,1.25,1.19,1.23,23492,0
2012-01-05,1.21,1.23,1.19,1.23,44140,0
2012-01-06,1.21,1.23,1.13,1.2,108643,0
2012-01-09,1.18,1.21,1.13,1.19,82194,0
2012-01-10,1.24,1.24,1.18,1.24,47300,0
2012-01-11,1.24,1.24,1.2,1.23,79700,0
2012-01-12,1.24,1.25,1.19,1.2,84484,0
2012-01-13,1.19,1.23,1.17,1.23,59364,0
2012-01-17,1.25,1.3,1.18,1.22,100179,0
2012-01-18,1.25,1.31,1.23,1.31,33700,0
2012-01-19,1.31,1.38,1.29,1.31,114126,0
2012-01-20,1.34,1.39,1.32,1.33,64030,0
2012-01-23,1.34,1.35,1.31,1.31,38675,0
2012-01-24,1.29,1.29,1.2,1.2,56823,0
2012-01-25,1.21,1.32,1.18,1.31,371423,0
2012-01-26,1.35,1.36,1.3,1.35,116370,0
2012-01-27,1.34,1.35,1.28,1.35,108100,0
2012-01-30,1.33,1.35,1.28,1.35,80161,0
2012-01-31,1.35,1.36,1.25,1.27,161077,0
2012-02-01,1.3,1.37,1.29,1.37,90159,0
2012-02-02,1.37,1.37,1.3,1.36,126094,0
2012-02-03,1.36,1.38,1.34,1.38,70912,0
2012-02-06,1.37,1.37,1.34,1.35,38937,0
2012-02-07,1.36,1.38,1.21,1.33,50970,0
2012-02-08,1.37,1.39,1.29,1.38,113962,0
2012-02-09,1.36,1.39,1.34,1.34,66029,0
2012-02-10,1.34,1.34,1.26,1.28,30779,0
2012-02-13,1.31,1.31,1.25,1.25,43268,0
2012-02-14,1.27,1.28,1.2,1.2,104061,0
2012-02-15,1.21,1.28,1.21,1.26,33553,0
2012-02-16,1.3,1.33,1.25,1.3,55603,0
2012-02-17,1.31,1.33,1.3,1.33,23588,0
2012-02-21,1.31,1.31,1.23,1.31,90001,0
2012-02-22,1.28,1.31,1.25,1.31,47053,0
2012-02-23,1.27,1.37,1.26,1.37,166146,0
2012-02-24,1.35,1.4,1.32,1.4,92895,0
2012-02-27,1.36,1.39,1.28,1.39,36918,0
2012-02-28,1.37,1.37,1.3,1.3,69491,0
2012-02-29,1.34,1.38,1.29,1.35,102906,0
2012-03-01,1.34,1.4,1.3,1.38,171261,0
2012-03-02,1.36,1.4,1.34,1.39,51516,0
2012-03-05,1.39,1.41,1.31,1.35,252192,0
2012-03-06,1.31,1.31,1.25,1.26,47781,0
2012-03-07,1.26,1.36,1.26,1.34,50441,0
2012-03-08,1.34,1.36,1.31,1.31,11270,0
2012-03-09,1.36,1.36,1.3,1.32,10690,0
2012-03-12,1.33,1.36,1.3,1.36,11889,0
2012-03-13,1.35,1.36,1.31,1.34,59123,0
2012-03-14,1.34,1.34,1.25,1.26,54356,0
2012-03-15,1.28,1.32,1.28,1.3,27200,0
2012-03-16,1.3,1.34,1.26,1.27,57100,0
2012-03-19,1.28,1.31,1.24,1.26,49142,0
2012-03-20,1.26,1.31,1.25,1.29,25427,0
2012-03-21,1.29,1.35,1.25,1.26,57594,0
2012-03-22,1.25,1.25,1.19,1.19,110180,0
2012-03-23,1.19,1.24,1.19,1.21,27912,0
2012-03-26,1.25,1.32,1.24,1.32,35387,0
2012-03-27,1.32,1.35,1.24,1.24,84160,0
2012-03-28,1.3,1.32,1.24,1.32,73920,0
2012-03-29,1.32,1.32,1.22,1.25,116227,0
2012-03-30,1.26,1.3,1.25,1.3,20895,0
2012-04-02,1.27,1.3,1.26,1.3,20218,0
2012-04-03,1.28,1.28,1.19,1.24,74291,0
2012-04-04,1.21,1.21,1.17,1.18,42968,0
2012-04-05,1.21,1.24,1.17,1.17,32438,0
2012-04-09,1.14,1.18,1.1,1.15,43743,0
2012-04-10,1.14,1.14,1.04,1.09,75013,0
2012-04-11,1.08,1.13,1.07,1.08,43190,0
2012-04-12,1.09,1.14,1.08,1.11,59662,0
2012-04-13,1.09,1.13,1.04,1.07,32842,0
2012-04-16,1.08,1.08,0.98,1.02,94828,0
2012-04-17,1,1,0.93,0.94,104035,0
2012-04-18,0.97,1.13,0.97,1.13,133035,0
2012-04-19,1.15,1.27,1.15,1.25,150040,0
2012-04-20,1.2,1.22,1.17,1.22,28808,0
2012-04-23,1.06,1.15,1.06,1.08,104624,0
2012-04-24,1.06,1.15,1.06,1.08,35645,0
2012-04-25,1.12,1.19,1.03,1.14,138768,0
2012-04-26,1.14,1.2,1.08,1.12,57993,0
2012-04-27,1.12,1.18,1.1,1.14,28365,0
2012-04-30,1.1,1.13,1.08,1.09,41758,0
2012-05-01,1.1,1.16,1.1,1.16,77398,0
2012-05-02,1.13,1.14,1.06,1.1,19572,0
2012-05-03,1.1,1.1,1.03,1.03,59918,0
2012-05-04,1.05,1.05,1,1,56891,0
2012-05-07,1,1.01,0.96,1,54393,0
2012-05-08,0.95,0.98,0.91,0.95,54890,0
2012-05-09,0.96,0.96,0.91,0.95,22079,0
2012-05-10,0.95,0.96,0.94,0.95,27360,0
2012-05-11,0.93,0.96,0.93,0.94,21791,0
2012-05-14,1,1,0.88,0.89,30717,0
2012-05-15,0.92,0.94,0.75,0.84,80134,0
2012-05-16,0.83,0.88,0.77,0.77,73195,0
2012-05-17,0.79,0.82,0.77,0.79,122191,0
2012-05-18,0.79,0.8,0.74,0.75,91885,0
2012-05-21,0.71,0.86,0.71,0.83,29532,0
2012-05-22,0.81,0.82,0.75,0.78,55406,0
2012-05-23,0.75,0.83,0.75,0.83,20522,0
2012-05-24,0.79,0.84,0.78,0.79,49216,0
2012-05-25,0.78,0.78,0.71,0.74,78007,0
2012-05-29,0.76,0.78,0.74,0.77,41197,0
2012-05-30,0.7,0.73,0.64,0.67,174216,0
2012-05-31,0.67,0.69,0.63,0.68,119606,0
2012-06-01,0.68,0.68,0.63,0.66,89074,0
2012-06-04,0.64,0.67,0.63,0.65,48826,0
2012-06-05,0.67,0.69,0.63,0.66,34701,0
2012-06-06,0.7,0.7,0.67,0.68,71013,0
2012-06-07,0.7,0.7,0.68,0.68,57263,0
2012-06-08,0.69,0.72,0.68,0.71,86612,0
2012-06-11,0.71,0.71,0.66,0.66,26234,0
2012-06-12,0.67,0.7,0.66,0.69,28344,0
2012-06-13,0.64,0.71,0.64,0.66,61711,0
2012-06-14,0.64,0.69,0.64,0.68,67826,0
2012-06-15,0.71,0.71,0.65,0.71,20700,0
2012-06-18,0.71,0.72,0.69,0.71,14090,0
2012-06-19,0.71,0.73,0.7,0.72,96854,0
2012-06-20,0.72,0.75,0.71,0.72,44282,0
2012-06-21,0.75,0.75,0.66,0.66,46250,0
2012-06-22,0.68,0.69,0.67,0.69,16800,0
2012-06-25,0.7,0.7,0.67,0.67,14978,0
2012-06-26,0.69,0.7,0.65,0.69,52738,0
2012-06-27,0.67,0.67,0.58,0.64,126165,0
2012-06-28,0.62,0.62,0.58,0.6,71670,0
2012-06-29,0.6,0.64,0.59,0.64,59525,0
2012-07-02,0.65,0.65,0.6,0.64,10250,0
2012-07-03,0.64,0.65,0.63,0.65,21524,0
2012-07-05,0.62,0.65,0.6,0.65,61850,0
2012-07-06,0.66,0.66,0.6,0.61,57799,0
2012-07-09,0.6,0.65,0.58,0.64,54200,0
2012-07-10,0.64,0.64,0.62,0.64,27079,0
2012-07-11,0.65,0.65,0.56,0.58,168862,0
2012-07-12,0.59,0.6,0.56,0.57,18550,0
2012-07-13,0.57,0.6,0.56,0.6,69473,0
2012-07-16,0.6,0.61,0.58,0.6,48400,0
2012-07-17,0.6,0.6,0.56,0.6,195041,0
2012-07-18,0.57,0.6,0.57,0.58,67977,0
2012-07-19,0.57,0.62,0.57,0.59,28768,0
2012-07-20,0.59,0.62,0.57,0.61,52134,0
2012-07-23,0.58,0.61,0.56,0.59,21366,0
2012-07-24,0.57,0.6,0.57,0.59,49480,0
2012-07-25,0.6,0.62,0.57,0.6,37598,0
2012-07-26,0.6,0.6,0.58,0.6,18245,0
2012-07-27,0.6,0.63,0.57,0.63,138196,0
2012-07-30,0.61,0.64,0.56,0.58,95337,0
2012-07-31,0.58,0.58,0.54,0.54,60630,0
2012-08-01,0.55,0.57,0.55,0.56,6300,0
2012-08-02,0.57,0.58,0.55,0.56,25750,0
2012-08-03,0.58,0.72,0.53,0.71,184265,0
2012-08-06,0.68,0.74,0.68,0.71,84190,0
2012-08-07,0.72,0.75,0.72,0.75,39798,0
2012-08-08,0.75,0.75,0.69,0.7,45573,0
2012-08-09,0.73,0.73,0.67,0.69,35545,0
2012-08-10,0.72,0.72,0.67,0.67,40881,0
2012-08-13,0.67,0.7,0.63,0.67,53358,0
2012-08-14,0.69,0.75,0.65,0.66,25700,0
2012-08-15,0.67,0.71,0.66,0.71,73257,0
2012-08-16,0.71,0.72,0.63,0.71,75680,0
2012-08-17,0.7,0.71,0.66,0.71,32791,0
2012-08-20,0.71,0.72,0.69,0.71,16915,0
2012-08-21,0.7,0.73,0.7,0.71,38273,0
2012-08-22,0.7,0.7,0.59,0.59,352699,0
2012-08-23,0.61,0.65,0.61,0.64,58650,0
2012-08-24,0.65,0.66,0.6,0.62,50800,0
2012-08-27,0.63,0.64,0.57,0.59,88600,0
2012-08-28,0.59,0.6,0.55,0.55,91800,0
2012-08-29,0.55,0.59,0.54,0.56,81845,0
2012-08-30,0.56,0.6,0.55,0.59,99285,0
2012-08-31,0.56,0.65,0.55,0.65,99000,0
2012-09-04,0.65,0.65,0.6,0.64,62078,0
2012-09-05,0.62,0.63,0.62,0.62,9290,0
2012-09-06,0.61,0.65,0.6,0.63,15000,0
2012-09-07,0.63,0.66,0.63,0.65,205010,0
2012-09-10,0.65,0.73,0.63,0.72,272811,0
2012-09-11,0.7,0.84,0.69,0.78,203451,0
2012-09-12,0.78,0.78,0.69,0.71,94038,0
2012-09-13,0.69,0.75,0.67,0.68,273330,0
2012-09-14,0.7,0.74,0.69,0.7,144961,0
2012-09-17,0.74,0.74,0.69,0.7,87100,0
2012-09-18,0.69,0.69,0.67,0.68,93389,0
2012-09-19,0.67,0.69,0.66,0.68,105804,0
2012-09-20,0.69,0.72,0.66,0.66,633988,0
2012-09-21,0.66,0.68,0.61,0.63,257976,0
2012-09-24,0.63,0.64,0.58,0.59,120858,0
2012-09-25,0.57,0.61,0.57,0.58,229233,0
2012-09-26,0.6,0.6,0.56,0.56,150055,0
2012-09-27,0.58,0.6,0.58,0.6,75760,0
2012-09-28,0.59,0.61,0.57,0.57,131750,0
2012-10-01,0.59,0.61,0.57,0.58,181761,0
2012-10-02,0.57,0.59,0.55,0.56,78480,0
2012-10-03,0.57,0.58,0.56,0.56,74280,0
2012-10-04,0.57,0.57,0.55,0.57,101725,0
2012-10-05,0.56,0.56,0.55,0.55,36319,0
2012-10-08,0.55,0.56,0.55,0.56,63191,0
2012-10-09,0.57,0.57,0.54,0.56,101410,0
2012-10-10,0.56,0.56,0.51,0.55,75149,0
2012-10-11,0.56,0.56,0.54,0.55,46055,0
2012-10-12,0.55,0.56,0.51,0.52,145051,0
2012-10-15,0.52,0.54,0.48,0.48,174833,0
2012-10-16,0.5,0.51,0.43,0.45,321672,0
2012-10-17,0.44,0.47,0.41,0.44,313278,0
2012-10-18,0.43,0.45,0.4,0.4,340887,0
2012-10-19,0.41,0.45,0.4,0.43,662948,0
2012-10-22,0.45,0.45,0.41,0.42,197667,0
2012-10-23,0.42,0.43,0.4,0.42,182742,0
2012-10-24,0.44,0.56,0.43,0.49,1189395,0
2012-10-25,0.51,0.51,0.43,0.44,939411,0
2012-10-26,0.45,0.46,0.43,0.43,103687,0
2012-10-31,0.45,0.47,0.44,0.47,87176,0
2012-11-01,0.5,0.5,0.45,0.48,97022,0
2012-11-02,0.48,0.48,0.44,0.45,114571,0
2012-11-05,0.46,0.52,0.46,0.5,185529,0
2012-11-06,0.51,0.61,0.51,0.61,494568,0
2012-11-07,0.6,0.7,0.6,0.64,540543,0
2012-11-08,0.67,0.67,0.58,0.6,194672,0
2012-11-09,0.6,0.65,0.59,0.6,53318,0
2012-11-12,0.59,0.59,0.53,0.53,204227,0
2012-11-13,0.53,0.61,0.52,0.55,182001,0
2012-11-14,0.57,0.57,0.52,0.53,72509,0
2012-11-15,0.52,0.53,0.45,0.48,184602,0
2012-11-16,0.47,0.51,0.47,0.51,93400,0
2012-11-19,0.51,0.54,0.5,0.5,99764,0
2012-11-20,0.53,0.54,0.49,0.5,66322,0
2012-11-21,0.49,0.51,0.46,0.48,156770,0
2012-11-23,0.47,0.5,0.47,0.5,21950,0
2012-11-26,0.49,0.49,0.45,0.46,208931,0
2012-11-27,0.47,0.48,0.44,0.44,79300,0
2012-11-28,0.45,0.45,0.42,0.44,102534,0
2012-11-29,0.45,0.45,0.43,0.45,94459,0
2012-11-30,0.43,0.45,0.43,0.45,92218,0
2012-12-03,0.45,0.45,0.43,0.44,149007,0
2012-12-04,0.44,0.45,0.43,0.45,145265,0
2012-12-05,0.44,0.45,0.43,0.45,72504,0
2012-12-06,0.44,0.44,0.42,0.42,60125,0
2012-12-07,0.42,0.44,0.41,0.43,139415,0
2012-12-10,0.45,0.45,0.41,0.41,53635,0
2012-12-11,0.41,0.47,0.41,0.46,213028,0
2012-12-12,0.46,0.48,0.45,0.47,136541,0
2012-12-13,0.47,0.49,0.42,0.44,52392,0
2012-12-14,0.43,0.45,0.42,0.45,81428,0
2012-12-17,0.44,0.45,0.42,0.45,57481,0
2012-12-18,0.45,0.46,0.43,0.44,146306,0
2012-12-19,0.46,0.46,0.43,0.43,49744,0
2012-12-20,0.43,0.45,0.42,0.44,69154,0
2012-12-21,0.43,0.46,0.42,0.46,98700,0
2012-12-24,0.46,0.46,0.42,0.42,50450,0
2012-12-26,0.43,0.45,0.43,0.44,55498,0
2012-12-27,0.45,0.45,0.42,0.44,187140,0
2012-12-28,0.46,0.46,0.43,0.43,115325,0
2012-12-31,0.42,0.46,0.42,0.46,114995,0
2013-01-02,0.48,0.48,0.44,0.47,207938,0
2013-01-03,0.48,0.53,0.46,0.49,248768,0
2013-01-04,0.49,0.49,0.47,0.49,119767,0
2013-01-07,0.47,0.52,0.47,0.51,182000,0
2013-01-08,0.52,0.56,0.51,0.54,431122,0
2013-01-09,0.54,0.54,0.49,0.5,223677,0
2013-01-10,0.53,0.53,0.49,0.52,132751,0
2013-01-11,0.5,0.51,0.48,0.5,65173,0
2013-01-14,0.52,0.52,0.47,0.49,70942,0
2013-01-15,0.49,0.5,0.47,0.47,55086,0
2013-01-16,0.47,0.5,0.47,0.48,31871,0
2013-01-17,0.5,0.5,0.46,0.48,174032,0
2013-01-18,0.47,0.52,0.47,0.51,107170,0
2013-01-22,0.51,0.54,0.5,0.54,155322,0
2013-01-23,0.55,0.6,0.52,0.6,351369,0
2013-01-24,0.58,0.59,0.54,0.57,226939,0
2013-01-25,0.56,0.57,0.53,0.57,118334,0
2013-01-28,0.58,0.58,0.53,0.53,50269,0
2013-01-29,0.53,0.55,0.53,0.54,51500,0
2013-01-30,0.52,0.54,0.51,0.52,100796,0
2013-01-31,0.53,0.53,0.5,0.5,52676,0
2013-02-01,0.5,0.53,0.49,0.52,63344,0
2013-02-04,0.51,0.53,0.5,0.53,10345,0
2013-02-05,0.51,0.55,0.51,0.54,101759,0
2013-02-06,0.52,0.54,0.51,0.52,54983,0
2013-02-07,0.53,0.53,0.5,0.51,76962,0
2013-02-08,0.52,0.62,0.52,0.6,297260,0
2013-02-11,0.6,0.6,0.55,0.56,68923,0
2013-02-12,0.55,0.6,0.51,0.57,146873,0
2013-02-13,0.56,0.58,0.53,0.57,75710,0
2013-02-14,0.55,0.58,0.54,0.58,39425,0
2013-02-15,0.58,0.59,0.52,0.55,213164,0
2013-02-19,0.55,0.6,0.55,0.6,208863,0
2013-02-20,0.6,0.6,0.53,0.54,156401,0
2013-02-21,0.53,0.55,0.5,0.52,146377,0
2013-02-22,0.51,0.53,0.48,0.5,185046,0
2013-02-25,0.48,0.5,0.48,0.48,67269,0
2013-02-26,0.48,0.48,0.43,0.43,512896,0
2013-02-27,0.45,0.45,0.42,0.42,198773,0
2013-02-28,0.42,0.43,0.4,0.4,223205,0
2013-03-01,0.4,0.43,0.39,0.41,139577,0
2013-03-04,0.42,0.42,0.39,0.39,170448,0
2013-03-05,0.4,0.4,0.38,0.38,177104,0
2013-03-06,0.38,0.39,0.38,0.38,163789,0
2013-03-07,0.39,0.4,0.38,0.39,304075,0
2013-03-08,0.42,0.42,0.38,0.39,203054,0
2013-03-11,0.42,0.42,0.38,0.39,148536,0
2013-03-12,0.39,0.41,0.39,0.39,96920,0
2013-03-13,0.41,0.41,0.39,0.39,107100,0
2013-03-14,0.39,0.4,0.39,0.39,72875,0
2013-03-15,0.39,0.4,0.38,0.4,57041,0
2013-03-18,0.4,0.4,0.39,0.4,52740,0
2013-03-19,0.39,0.4,0.38,0.39,71790,0
2013-03-20,0.39,0.4,0.38,0.38,84823,0
2013-03-21,0.39,0.39,0.38,0.38,63267,0
2013-03-22,0.39,0.39,0.36,0.39,136586,0
2013-03-25,0.4,0.4,0.36,0.36,47927,0
2013-03-26,0.36,0.38,0.35,0.38,282631,0
2013-03-27,0.39,0.39,0.34,0.35,189168,0
2013-03-28,0.36,0.46,0.35,0.36,277850,0
2013-04-01,0.36,0.37,0.35,0.36,165858,0
2013-04-02,0.38,0.38,0.33,0.33,166504,0
2013-04-03,0.34,0.34,0.31,0.32,206264,0
2013-04-04,0.32,0.33,0.31,0.33,140443,0
2013-04-05,0.32,0.33,0.31,0.31,117734,0
2013-04-08,0.32,0.32,0.31,0.31,63068,0
2013-04-09,0.32,0.32,0.29,0.32,241616,0
2013-04-10,0.32,0.32,0.31,0.31,121864,0
2013-04-11,0.31,0.31,0.29,0.29,80788,0
2013-04-12,0.29,0.3,0.29,0.29,70697,0
2013-04-15,0.28,0.28,0.24,0.26,253262,0
2013-04-16,0.27,0.27,0.25,0.27,296377,0
2013-04-17,0.27,0.27,0.24,0.24,89915,0
2013-04-18,0.25,0.25,0.22,0.24,230280,0
2013-04-19,0.24,0.26,0.24,0.25,142700,0
2013-04-22,0.27,0.27,0.25,0.25,86958,0
2013-04-23,0.25,0.25,0.25,0.25,67619,0
2013-04-24,0.26,0.29,0.25,0.29,446589,0
2013-04-25,0.28,0.3,0.27,0.3,140650,0
2013-04-26,0.3,0.3,0.28,0.29,66939,0
2013-04-29,0.31,0.31,0.29,0.3,73602,0
2013-04-30,0.29,0.3,0.28,0.3,68842,0
2013-05-01,0.3,0.3,0.27,0.29,103409,0
2013-05-02,0.27,0.29,0.27,0.28,97206,0
2013-05-03,0.28,0.29,0.26,0.28,184745,0
2013-05-06,0.29,0.31,0.29,0.3,99086,0
2013-05-07,0.28,0.3,0.27,0.27,86205,0
2013-05-08,0.28,0.33,0.28,0.32,131871,0
2013-05-09,0.32,0.32,0.3,0.3,94678,0
2013-05-10,0.3,0.38,0.29,0.38,269709,0
2013-05-13,0.4,0.4,0.38,0.4,160296,0
2013-05-14,0.39,0.39,0.37,0.38,103834,0
2013-05-15,0.36,0.36,0.34,0.35,118829,0
2013-05-16,0.34,0.35,0.33,0.34,50577,0
2013-05-17,0.36,0.38,0.35,0.37,88050,0
2013-05-20,0.38,0.43,0.34,0.4,97413,0
2013-05-21,0.35,0.37,0.34,0.35,51658,0
2013-05-22,0.34,0.38,0.32,0.36,69019,0
2013-05-23,0.36,0.4,0.35,0.39,59622,0
2013-05-24,0.38,0.39,0.36,0.38,27480,0
2013-05-28,0.37,0.38,0.36,0.37,74131,0
2013-05-29,0.38,0.39,0.35,0.39,31550,0
2013-05-30,0.37,0.39,0.35,0.38,72895,0
2013-05-31,0.37,0.38,0.36,0.37,20430,0
2013-06-03,0.37,0.38,0.37,0.38,23075,0
2013-06-04,0.38,0.38,0.36,0.38,36278,0
2013-06-05,0.37,0.37,0.36,0.36,8159,0
2013-06-06,0.36,0.38,0.36,0.37,18200,0
2013-06-07,0.38,0.38,0.37,0.38,104500,0
2013-06-10,0.39,0.39,0.37,0.38,40050,0
2013-06-11,0.39,0.39,0.37,0.37,40400,0
2013-06-12,0.34,0.38,0.34,0.38,66974,0
2013-06-13,0.36,0.38,0.35,0.38,48558,0
2013-06-14,0.35,0.38,0.35,0.38,19900,0
2013-06-17,0.37,0.38,0.36,0.38,44650,0
2013-06-18,0.38,0.38,0.34,0.36,46090,0
2013-06-19,0.36,0.37,0.34,0.35,19000,0
2013-06-20,0.33,0.34,0.31,0.33,80700,0
2013-06-21,0.33,0.36,0.33,0.36,62473,0
2013-06-24,0.33,0.35,0.33,0.35,12250,0
2013-06-25,0.32,0.35,0.32,0.33,70589,0
2013-06-26,0.32,0.33,0.31,0.32,55770,0
2013-06-27,0.33,0.35,0.33,0.35,38685,0
2013-06-28,0.34,0.35,0.33,0.35,66093,0
2013-07-01,0.35,0.35,0.34,0.35,10038,0
2013-07-02,0.33,0.35,0.33,0.35,29650,0
2013-07-03,0.35,0.35,0.35,0.35,1000,0
2013-07-05,0.36,0.36,0.35,0.36,3245,0
2013-07-08,0.35,0.37,0.34,0.37,23442,0
2013-07-09,0.37,0.37,0.36,0.36,23331,0
2013-07-10,0.36,0.36,0.36,0.36,5200,0
2013-07-11,0.36,0.37,0.36,0.36,56279,0
2013-07-12,0.37,0.37,0.36,0.36,16515,0
2013-07-15,0.34,0.36,0.34,0.35,64269,0
2013-07-16,0.35,0.36,0.34,0.36,27417,0
2013-07-17,0.36,0.37,0.35,0.36,39674,0
2013-07-18,0.36,0.37,0.35,0.35,13430,0
2013-07-19,0.36,0.36,0.33,0.33,20250,0
2013-07-22,0.34,0.34,0.32,0.32,157275,0
2013-07-23,0.32,0.33,0.32,0.33,19670,0
2013-07-24,0.33,0.33,0.32,0.32,43657,0
2013-07-25,0.32,0.33,0.32,0.32,10206,0
2013-07-26,0.33,0.33,0.33,0.33,18001,0
2013-07-29,0.32,0.32,0.29,0.29,156289,0
2013-07-30,0.28,0.28,0.25,0.27,167763,0
2013-07-31,0.25,0.27,0.25,0.26,47160,0
2013-08-01,0.25,0.26,0.24,0.25,127725,0
2013-08-02,0.25,0.27,0.25,0.26,220642,0
2013-08-05,0.28,0.28,0.27,0.27,32200,0
2013-08-06,0.28,0.29,0.25,0.27,438761,0
2013-08-07,0.24,0.27,0.24,0.27,89198,0
2013-08-08,0.27,0.27,0.25,0.27,62205,0
2013-08-09,0.27,0.28,0.26,0.26,53090,0
2013-08-12,0.28,0.28,0.26,0.26,430829,0
2013-08-13,0.26,0.27,0.24,0.25,181922,0
2013-08-14,0.25,0.26,0.24,0.25,106337,0
2013-08-15,0.27,0.32,0.25,0.29,205705,0
2013-08-16,0.31,0.32,0.3,0.32,329146,0
2013-08-19,0.32,0.32,0.31,0.31,71834,0
2013-08-20,0.31,0.31,0.3,0.3,26874,0
2013-08-21,0.31,0.31,0.29,0.3,19050,0
2013-08-22,0.3,0.34,0.3,0.34,109608,0
2013-08-23,0.34,0.34,0.31,0.33,241226,0
2013-08-26,0.31,0.34,0.31,0.33,92137,0
2013-08-27,0.33,0.34,0.33,0.33,240622,0
2013-08-28,0.32,0.34,0.32,0.32,34000,0
2013-08-29,0.32,0.33,0.31,0.33,35459,0
2013-08-30,0.33,0.33,0.29,0.29,113600,0
2013-09-03,0.34,0.34,0.3,0.31,51655,0
2013-09-04,0.32,0.34,0.32,0.34,67042,0
2013-09-05,0.34,0.34,0.34,0.34,2815,0
2013-09-06,0.32,0.33,0.29,0.29,122477,0
2013-09-09,0.31,0.32,0.31,0.32,21700,0
2013-09-10,0.3,0.32,0.3,0.3,4500,0
2013-09-11,0.31,0.31,0.3,0.3,123361,0
2013-09-12,0.31,0.31,0.3,0.3,33744,0
2013-09-13,0.31,0.31,0.3,0.31,40480,0
2013-09-16,0.31,0.32,0.3,0.31,22800,0
2013-09-17,0.3,0.31,0.3,0.3,46000,0
2013-09-18,0.31,0.31,0.3,0.31,40051,0
2013-09-19,0.32,0.33,0.3,0.32,43156,0
2013-09-20,0.31,0.32,0.31,0.32,33750,0
2013-09-23,0.3,0.32,0.3,0.3,53300,0
2013-09-24,0.3,0.31,0.29,0.3,235188,0
2013-09-25,0.3,0.3,0.29,0.29,4001,0
2013-09-26,0.29,0.3,0.27,0.27,163600,0
2013-09-27,0.29,0.29,0.27,0.28,52128,0
2013-09-30,0.29,0.29,0.27,0.28,22264,0
2013-10-01,0.31,0.33,0.3,0.33,98829,0
2013-10-02,0.33,0.33,0.31,0.32,77658,0
2013-10-03,0.33,0.39,0.32,0.38,723735,0
2013-10-04,0.37,0.41,0.37,0.39,270878,0
2013-10-07,0.39,0.41,0.39,0.41,208431,0
2013-10-08,0.39,0.41,0.38,0.38,79700,0
2013-10-09,0.38,0.39,0.38,0.38,46118,0
2013-10-10,0.36,0.39,0.33,0.34,101991,0
2013-10-11,0.33,0.33,0.31,0.32,86189,0
2013-10-14,0.32,0.34,0.32,0.33,24675,0
2013-10-15,0.33,0.34,0.32,0.32,14926,0
2013-10-16,0.32,0.34,0.32,0.34,17200,0
2013-10-17,0.33,0.38,0.32,0.35,122050,0
2013-10-18,0.37,0.39,0.36,0.38,54139,0
2013-10-21,0.4,0.4,0.37,0.39,299833,0
2013-10-22,0.38,0.39,0.37,0.38,48540,0
2013-10-23,0.38,0.38,0.37,0.38,23150,0
2013-10-24,0.39,0.41,0.37,0.4,154110,0
2013-10-25,0.41,0.42,0.4,0.42,98566,0
2013-10-28,0.41,0.51,0.41,0.47,688530,0
2013-10-29,0.45,0.48,0.44,0.44,172400,0
2013-10-30,0.45,0.45,0.42,0.43,178347,0
2013-10-31,0.42,0.43,0.41,0.42,55300,0
2013-11-01,0.42,0.43,0.42,0.42,34000,0
2013-11-04,0.4,0.42,0.36,0.38,100687,0
2013-11-05,0.4,0.41,0.37,0.41,52544,0
2013-11-06,0.42,0.43,0.4,0.4,33390,0
2013-11-07,0.39,0.39,0.38,0.38,27825,0
2013-11-08,0.37,0.4,0.36,0.39,75690,0
2013-11-11,0.38,0.38,0.33,0.34,152348,0
2013-11-12,0.34,0.36,0.34,0.36,56343,0
2013-11-13,0.35,0.36,0.35,0.36,49437,0
2013-11-14,0.36,0.37,0.35,0.35,102006,0
2013-11-15,0.35,0.35,0.34,0.35,49800,0
2013-11-18,0.34,0.34,0.33,0.34,49293,0
2013-11-19,0.33,0.35,0.33,0.33,49750,0
2013-11-20,0.34,0.34,0.33,0.33,16160,0
2013-11-21,0.33,0.34,0.32,0.34,44796,0
2013-11-22,0.33,0.34,0.32,0.34,38795,0
2013-11-25,0.32,0.32,0.31,0.31,109500,0
2013-11-26,0.32,0.32,0.31,0.31,15412,0
2013-11-27,0.31,0.32,0.3,0.31,34942,0
2013-11-29,0.3,0.33,0.3,0.32,24494,0
2013-12-02,0.31,0.33,0.31,0.32,35458,0
2013-12-03,0.31,0.33,0.31,0.32,39911,0
2013-12-04,0.31,0.31,0.3,0.31,90936,0
2013-12-05,0.3,0.31,0.29,0.3,58715,0
2013-12-06,0.31,0.32,0.28,0.31,50100,0
2013-12-09,0.3,0.31,0.3,0.3,10100,0
2013-12-10,0.3,0.31,0.29,0.29,146633,0
2013-12-11,0.31,0.31,0.28,0.28,55510,0
2013-12-12,0.29,0.29,0.28,0.29,32700,0
2013-12-13,0.29,0.3,0.29,0.3,30290,0
2013-12-16,0.29,0.31,0.29,0.29,62679,0
2013-12-17,0.28,0.31,0.28,0.28,115743,0
2013-12-18,0.29,0.3,0.28,0.29,54354,0
2013-12-19,0.28,0.3,0.28,0.28,99464,0
2013-12-20,0.29,0.29,0.27,0.28,57876,0
2013-12-23,0.28,0.3,0.28,0.28,102282,0
2013-12-24,0.28,0.3,0.28,0.29,22450,0
2013-12-26,0.29,0.3,0.28,0.29,20987,0
2013-12-27,0.28,0.32,0.28,0.31,129925,0
2013-12-30,0.31,0.32,0.29,0.3,38283,0
2013-12-31,0.31,0.32,0.28,0.28,123607,0
2014-01-02,0.31,0.32,0.3,0.3,79266,0
2014-01-03,0.33,0.33,0.3,0.32,205084,0
2014-01-06,0.32,0.33,0.3,0.33,32690,0
2014-01-07,0.32,0.32,0.3,0.3,36470,0
2014-01-08,0.32,0.32,0.3,0.31,34267,0
2014-01-09,0.3,0.32,0.3,0.32,55265,0
2014-01-10,0.32,0.34,0.32,0.34,44285,0
2014-01-13,0.35,0.35,0.33,0.34,54134,0
2014-01-14,0.34,0.37,0.34,0.34,136121,0
2014-01-15,0.34,0.36,0.32,0.34,59699,0
2014-01-16,0.38,0.38,0.33,0.34,74612,0
2014-01-17,0.34,0.36,0.33,0.35,59242,0
2014-01-21,0.36,0.36,0.32,0.32,106849,0
2014-01-22,0.35,0.38,0.34,0.36,589164,0
2014-01-23,0.36,0.37,0.34,0.34,230527,0
2014-01-24,0.35,0.36,0.35,0.35,98617,0
2014-01-27,0.34,0.35,0.34,0.34,99787,0
2014-01-28,0.34,0.34,0.33,0.33,59783,0
2014-01-29,0.35,0.35,0.33,0.34,12015,0
2014-01-30,0.35,0.35,0.33,0.33,33728,0
2014-01-31,0.33,0.33,0.32,0.32,9920,0
2014-02-03,0.32,0.34,0.32,0.34,39341,0
2014-02-04,0.34,0.35,0.34,0.34,37670,0
2014-02-05,0.35,0.36,0.34,0.35,88328,0
2014-02-06,0.35,0.37,0.35,0.37,61255,0
2014-02-07,0.38,0.39,0.37,0.39,103562,0
2014-02-10,0.39,0.4,0.38,0.39,118909,0
2014-02-11,0.4,0.43,0.39,0.43,593660,0
2014-02-12,0.43,0.44,0.38,0.42,240034,0
2014-02-13,0.4,0.41,0.39,0.39,51662,0
2014-02-14,0.4,0.41,0.4,0.4,240899,0
2014-02-18,0.41,0.41,0.38,0.38,212901,0
2014-02-19,0.39,0.4,0.37,0.38,27797,0
2014-02-20,0.39,0.4,0.37,0.38,27505,0
2014-02-21,0.36,0.38,0.35,0.37,63087,0
2014-02-24,0.36,0.37,0.35,0.35,155029,0
2014-02-25,0.36,0.38,0.35,0.38,139693,0
2014-02-26,0.35,0.36,0.35,0.35,60531,0
2014-02-27,0.35,0.38,0.35,0.37,68842,0
2014-02-28,0.37,0.41,0.37,0.4,133710,0
2014-03-03,0.4,0.42,0.35,0.37,350171,0
2014-03-04,0.38,0.4,0.35,0.4,219336,0
2014-03-05,0.41,0.41,0.38,0.39,288640,0
2014-03-06,0.38,0.39,0.35,0.39,396345,0
2014-03-07,0.4,0.41,0.37,0.39,160978,0
2014-03-10,0.39,0.39,0.38,0.39,64258,0
2014-03-11,0.39,0.42,0.38,0.4,201847,0
2014-03-12,0.4,0.46,0.39,0.42,1427682,0
2014-03-13,0.44,0.47,0.41,0.45,1019202,0
2014-03-14,0.47,0.47,0.41,0.41,354426,0
2014-03-17,0.42,0.43,0.4,0.42,187673,0
2014-03-18,0.42,0.42,0.39,0.4,148660,0
2014-03-19,0.4,0.4,0.36,0.37,138683,0
2014-03-20,0.37,0.38,0.36,0.38,235920,0
2014-03-21,0.38,0.46,0.38,0.42,121190,0
2014-03-24,0.41,0.42,0.37,0.37,102113,0
2014-03-25,0.38,0.42,0.38,0.39,132902,0
2014-03-26,0.39,0.41,0.39,0.4,105300,0
2014-03-27,0.4,0.41,0.39,0.39,54373,0
2014-03-28,0.4,0.4,0.35,0.36,205457,0
2014-03-31,0.39,0.39,0.35,0.35,112612,0
2014-04-01,0.37,0.37,0.35,0.35,62918,0
2014-04-02,0.35,0.37,0.35,0.37,14002,0
2014-04-03,0.38,0.38,0.35,0.36,81301,0
2014-04-04,0.36,0.37,0.35,0.36,92817,0
2014-04-07,0.38,0.39,0.35,0.35,46729,0
2014-04-08,0.35,0.37,0.35,0.37,52449,0
2014-04-09,0.36,0.37,0.36,0.36,18648,0
2014-04-10,0.37,0.37,0.32,0.33,192000,0
2014-04-11,0.33,0.34,0.32,0.33,130024,0
2014-04-14,0.33,0.33,0.32,0.32,76006,0
2014-04-15,0.35,0.35,0.32,0.32,72926,0
2014-04-16,0.34,0.34,0.32,0.34,81199,0
2014-04-17,0.34,0.35,0.33,0.35,58200,0
2014-04-21,0.33,0.33,0.32,0.33,147395,0
2014-04-22,0.32,0.33,0.32,0.32,77464,0
2014-04-23,0.33,0.33,0.32,0.32,14909,0
2014-04-24,0.32,0.32,0.31,0.32,104801,0
2014-04-25,0.32,0.33,0.31,0.32,39032,0
2014-04-28,0.31,0.32,0.3,0.3,150413,0
2014-04-29,0.3,0.32,0.3,0.31,29833,0
2014-04-30,0.31,0.32,0.31,0.32,44855,0
2014-05-01,0.32,0.33,0.32,0.33,16296,0
2014-05-02,0.33,0.33,0.33,0.33,40600,0
2014-05-05,0.33,0.33,0.33,0.33,44028,0
2014-05-06,0.33,0.34,0.33,0.34,31320,0
2014-05-07,0.33,0.33,0.33,0.33,22200,0
2014-05-08,0.32,0.33,0.32,0.33,69608,0
2014-05-09,0.33,0.33,0.33,0.33,23189,0
2014-05-12,0.34,0.34,0.33,0.34,47416,0
2014-05-13,0.33,0.34,0.33,0.33,32797,0
2014-05-14,0.32,0.33,0.32,0.33,4550,0
2014-05-15,0.32,0.33,0.32,0.33,15500,0
2014-05-16,0.34,0.34,0.33,0.33,18036,0
2014-05-19,0.33,0.33,0.31,0.31,46369,0
2014-05-20,0.32,0.32,0.31,0.32,35210,0
2014-05-21,0.32,0.32,0.28,0.31,198496,0
2014-05-22,0.31,0.31,0.29,0.3,28560,0
2014-05-23,0.3,0.31,0.3,0.31,8700,0
2014-05-27,0.31,0.31,0.29,0.3,51893,0
2014-05-28,0.29,0.31,0.29,0.3,68138,0
2014-05-29,0.31,0.31,0.3,0.3,12650,0
2014-05-30,0.3,0.31,0.3,0.3,7950,0
2014-06-02,0.31,0.31,0.29,0.29,7250,0
2014-06-03,0.3,0.3,0.29,0.3,35844,0
2014-06-04,0.31,0.32,0.31,0.32,14200,0
2014-06-05,0.32,0.32,0.29,0.3,25930,0
2014-06-06,0.31,0.31,0.3,0.31,3551,0
2014-06-09,0.31,0.31,0.29,0.3,28585,0
2014-06-10,0.3,0.3,0.29,0.3,38959,0
2014-06-11,0.31,0.33,0.3,0.32,150376,0
2014-06-12,0.32,0.34,0.32,0.34,70700,0
2014-06-13,0.33,0.34,0.33,0.34,15630,0
2014-06-16,0.34,0.34,0.31,0.31,25252,0
2014-06-17,0.33,0.33,0.32,0.32,8408,0
2014-06-18,0.33,0.33,0.32,0.32,41651,0
2014-06-19,0.32,0.36,0.32,0.36,635266,0
2014-06-20,0.33,0.35,0.31,0.31,239711,0
2014-06-23,0.33,0.34,0.31,0.32,59248,0
2014-06-24,0.33,0.34,0.31,0.31,67148,0
2014-06-25,0.31,0.31,0.3,0.31,169062,0
2014-06-26,0.3,0.32,0.3,0.32,19975,0
2014-06-27,0.32,0.32,0.31,0.31,1746,0
2014-06-30,0.31,0.31,0.3,0.3,40506,0
2014-07-01,0.3,0.3,0.28,0.29,84596,0
2014-07-02,0.29,0.32,0.29,0.31,83400,0
2014-07-03,0.31,0.31,0.3,0.31,3000,0
2014-07-07,0.33,0.33,0.31,0.32,15577,0
2014-07-08,0.31,0.32,0.3,0.3,9604,0
2014-07-09,0.32,0.32,0.3,0.3,55686,0
2014-07-10,0.32,0.34,0.3,0.3,375867,0
2014-07-11,0.3,0.31,0.3,0.3,58891,0
2014-07-14,0.3,0.31,0.3,0.3,66176,0
2014-07-15,0.32,0.32,0.3,0.3,15186,0
2014-07-16,0.29,0.31,0.29,0.3,68060,0
2014-07-17,0.31,0.31,0.29,0.29,239926,0
2014-07-18,0.3,0.3,0.29,0.3,23886,0
2014-07-21,0.29,0.3,0.29,0.29,7847,0
2014-07-22,0.3,0.3,0.29,0.29,9917,0
2014-07-23,0.29,0.3,0.29,0.29,25908,0
2014-07-24,0.28,0.29,0.28,0.29,37256,0
2014-07-25,0.3,0.3,0.29,0.3,7370,0
2014-07-28,0.31,0.31,0.29,0.29,68190,0
2014-07-29,0.3,0.3,0.29,0.3,16842,0
2014-07-30,0.29,0.3,0.28,0.29,69465,0
2014-07-31,0.28,0.29,0.26,0.28,71338,0
2014-08-01,0.28,0.29,0.27,0.28,8270,0
2014-08-04,0.28,0.29,0.27,0.27,48225,0
2014-08-05,0.27,0.28,0.27,0.28,51503,0
2014-08-06,0.27,0.29,0.27,0.29,9852,0
2014-08-07,0.29,0.29,0.28,0.29,41475,0
2014-08-08,0.28,0.29,0.28,0.29,48699,0
2014-08-11,0.28,0.29,0.26,0.27,100080,0
2014-08-12,0.28,0.29,0.26,0.28,126150,0
2014-08-13,0.28,0.28,0.25,0.27,36082,0
2014-08-14,0.28,0.28,0.26,0.27,23600,0
2014-08-15,0.26,0.29,0.26,0.28,163448,0
2014-08-18,0.28,0.29,0.25,0.27,120487,0
2014-08-19,0.26,0.28,0.26,0.27,45224,0
2014-08-20,0.28,0.28,0.26,0.27,26211,0
2014-08-21,0.28,0.28,0.28,0.28,13900,0
2014-08-22,0.28,0.28,0.26,0.27,50522,0
2014-08-25,0.27,0.27,0.26,0.26,9272,0
2014-08-26,0.27,0.28,0.27,0.27,17960,0
2014-08-27,0.27,0.28,0.27,0.27,19000,0
2014-08-28,0.28,0.29,0.28,0.29,108200,0
2014-08-29,0.28,0.29,0.28,0.28,46808,0
2014-09-02,0.26,0.29,0.26,0.27,32775,0
2014-09-03,0.25,0.29,0.25,0.28,57609,0
2014-09-04,0.28,0.3,0.26,0.27,54055,0
2014-09-05,0.26,0.28,0.26,0.28,60746,0
2014-09-08,0.26,0.27,0.25,0.27,140343,0
2014-09-09,0.27,0.27,0.26,0.26,9348,0
2014-09-10,0.26,0.27,0.25,0.26,75685,0
2014-09-11,0.26,0.26,0.25,0.26,120750,0
2014-09-12,0.27,0.27,0.26,0.26,119200,0
2014-09-15,0.26,0.29,0.26,0.29,581027,0
2014-09-16,0.3,0.3,0.25,0.25,265615,0
2014-09-17,0.26,0.26,0.25,0.25,176100,0
2014-09-18,0.25,0.26,0.25,0.25,53500,0
2014-09-19,0.26,0.26,0.25,0.26,14300,0
2014-09-22,0.25,0.26,0.25,0.26,43142,0
2014-09-23,0.26,0.29,0.26,0.27,58202,0
2014-09-24,0.28,0.28,0.26,0.26,7650,0
2014-09-25,0.27,0.27,0.27,0.27,16374,0
2014-09-26,0.28,0.28,0.27,0.27,22377,0
2014-09-29,0.28,0.3,0.25,0.26,48420,0
2014-09-30,0.26,0.27,0.25,0.26,18362,0
2014-10-01,0.25,0.26,0.25,0.26,27875,0
2014-10-02,0.25,0.26,0.25,0.26,35225,0
2014-10-03,0.25,0.26,0.25,0.26,11885,0
2014-10-06,0.25,0.26,0.22,0.25,26650,0
2014-10-07,0.26,0.26,0.25,0.25,11686,0
2014-10-08,0.24,0.25,0.24,0.24,34500,0
2014-10-09,0.24,0.25,0.24,0.24,58910,0
2014-10-10,0.23,0.24,0.23,0.23,5650,0
2014-10-13,0.23,0.24,0.23,0.24,300,0
2014-10-14,0.23,0.25,0.23,0.24,46507,0
2014-10-15,0.23,0.24,0.22,0.23,68385,0
2014-10-16,0.24,0.25,0.24,0.25,9130,0
2014-10-17,0.24,0.25,0.24,0.25,1500,0
2014-10-20,0.23,0.25,0.23,0.25,15700,0
2014-10-21,0.24,0.25,0.24,0.25,9268,0
2014-10-22,0.23,0.25,0.23,0.24,32245,0
2014-10-23,0.25,0.25,0.23,0.23,45676,0
2014-10-24,0.25,0.25,0.23,0.25,5360,0
2014-10-27,0.23,0.24,0.22,0.22,83100,0
2014-10-28,0.22,0.24,0.22,0.23,3690,0
2014-10-29,0.22,0.23,0.22,0.22,16250,0
2014-10-30,0.22,0.23,0.21,0.23,36400,0
2014-10-31,0.22,0.23,0.2,0.22,103973,0
2014-11-03,0.22,0.22,0.2,0.22,76584,0
2014-11-04,0.21,0.21,0.2,0.2,26847,0
2014-11-05,0.2,0.23,0.2,0.21,66259,0
2014-11-06,0.22,0.23,0.19,0.19,107186,0
2014-11-07,0.21,0.21,0.19,0.21,51031,0
2014-11-10,0.21,0.21,0.19,0.2,29312,0
2014-11-11,0.15,0.21,0.15,0.19,69706,0
2014-11-12,0.2,0.22,0.2,0.21,25200,0
2014-11-13,0.21,0.22,0.18,0.22,21700,0
2014-11-14,0.21,0.22,0.2,0.2,55109,0
2014-11-17,0.21,0.22,0.2,0.21,10845,0
2014-11-18,0.21,0.24,0.21,0.23,307061,0
2014-11-19,0.24,0.24,0.21,0.21,45141,0
2014-11-20,0.21,0.24,0.21,0.23,33804,0
2014-11-21,0.22,0.24,0.21,0.23,112746,0
2014-11-24,0.24,0.24,0.21,0.23,92000,0
2014-11-25,0.22,0.23,0.21,0.22,17404,0
2014-11-26,0.23,0.23,0.21,0.22,13345,0
2014-11-28,0.2,0.21,0.2,0.2,118955,0
2014-12-01,0.22,0.23,0.2,0.2,24295,0
2014-12-02,0.2,0.23,0.2,0.21,61487,0
2014-12-03,0.2,0.22,0.2,0.2,49695,0
2014-12-04,0.2,0.21,0.19,0.2,110658,0
2014-12-05,0.18,0.2,0.18,0.2,44250,0
2014-12-08,0.19,0.2,0.17,0.19,85000,0
2014-12-09,0.2,0.23,0.2,0.22,43040,0
2014-12-10,0.22,0.22,0.18,0.2,105563,0
2014-12-11,0.2,0.22,0.18,0.22,93555,0
2014-12-12,0.22,0.22,0.18,0.2,64524,0
2014-12-15,0.2,0.22,0.19,0.2,111223,0
2014-12-16,0.19,0.21,0.18,0.19,81589,0
2014-12-17,0.19,0.2,0.17,0.18,138329,0
2014-12-18,0.18,0.19,0.17,0.18,232401,0
2014-12-19,0.18,0.2,0.18,0.19,45790,0
2014-12-22,0.19,0.19,0.17,0.18,111701,0
2014-12-23,0.17,0.17,0.16,0.17,480029,0
2014-12-24,0.16,0.18,0.16,0.18,142812,0
2014-12-26,0.17,0.18,0.17,0.18,204929,0
2014-12-29,0.16,0.18,0.16,0.18,155825,0
2014-12-30,0.17,0.19,0.17,0.18,45021,0
2014-12-31,0.19,0.19,0.17,0.17,124560,0
2015-01-02,0.17,0.2,0.17,0.18,30445,0
2015-01-05,0.18,0.19,0.17,0.19,27970,0
2015-01-06,0.19,0.2,0.18,0.2,7767,0
2015-01-07,0.19,0.2,0.18,0.18,44879,0
2015-01-08,0.19,0.19,0.18,0.18,23390,0
2015-01-09,0.19,0.19,0.17,0.19,64234,0
2015-01-12,0.2,0.2,0.19,0.19,22022,0
2015-01-13,0.2,0.2,0.18,0.19,58503,0
2015-01-14,0.18,0.19,0.16,0.17,73478,0
2015-01-15,0.17,0.18,0.16,0.18,152058,0
2015-01-16,0.17,0.18,0.16,0.17,64732,0
2015-01-20,0.18,0.2,0.17,0.19,83201,0
2015-01-21,0.2,0.2,0.18,0.19,69497,0
2015-01-22,0.19,0.2,0.18,0.19,130507,0
2015-01-23,0.19,0.2,0.19,0.2,137552,0
2015-01-26,0.2,0.21,0.18,0.19,71900,0
2015-01-27,0.19,0.19,0.18,0.19,9500,0
2015-01-28,0.19,0.19,0.18,0.18,22400,0
2015-01-29,0.19,0.19,0.16,0.16,98300,0
2015-01-30,0.16,0.17,0.16,0.17,17174,0
2015-02-02,0.17,0.17,0.17,0.17,9610,0
2015-02-03,0.18,0.18,0.16,0.18,57099,0
2015-02-04,0.18,0.18,0.18,0.18,25400,0
2015-02-05,0.18,0.18,0.18,0.18,28200,0
2015-02-06,0.17,0.18,0.17,0.17,54722,0
2015-02-09,0.17,0.17,0.16,0.17,49400,0
2015-02-10,0.17,0.17,0.16,0.16,33700,0
2015-02-11,0.16,0.17,0.16,0.17,27200,0
2015-02-12,0.17,0.17,0.16,0.17,14575,0
2015-02-13,0.17,0.17,0.16,0.17,139455,0
2015-02-17,0.17,0.17,0.16,0.17,62320,0
2015-02-18,0.17,0.18,0.16,0.16,328287,0
2015-02-19,0.17,0.18,0.16,0.18,45489,0
2015-02-20,0.17,0.17,0.16,0.16,172300,0
2015-02-23,0.16,0.16,0.16,0.16,40800,0
2015-02-24,0.16,0.16,0.16,0.16,41057,0
2015-02-25,0.16,0.17,0.16,0.17,31381,0
2015-02-26,0.16,0.17,0.16,0.17,16167,0
2015-02-27,0.17,0.17,0.15,0.17,9439,0
2015-03-02,0.16,0.17,0.16,0.16,16200,0
2015-03-03,0.17,0.17,0.16,0.16,8000,0
2015-03-04,0.16,0.17,0.16,0.16,18100,0
2015-03-05,0.17,0.17,0.16,0.17,60100,0
2015-03-06,0.16,0.17,0.15,0.17,93800,0
2015-03-09,0.17,0.17,0.15,0.15,52500,0
2015-03-10,0.16,0.16,0.15,0.16,61200,0
2015-03-11,0.15,0.15,0.15,0.15,82500,0
2015-03-12,0.15,0.16,0.15,0.15,23500,0
2015-03-13,0.15,0.15,0.13,0.15,133500,0
2015-03-16,0.14,0.15,0.14,0.15,2800,0
2015-03-17,0.15,0.15,0.14,0.14,12900,0
2015-03-18,0.14,0.16,0.14,0.16,21600,0
2015-03-19,0.15,0.16,0.14,0.16,17600,0
2015-03-23,0.15,0.18,0.15,0.18,131200,0
2015-03-24,0.18,0.18,0.17,0.17,11300,0
2015-03-25,0.17,0.17,0.15,0.16,55300,0
2015-03-26,0.18,0.19,0.16,0.18,125300,0
2015-03-27,0.18,0.18,0.16,0.18,158000,0
2015-03-30,0.18,0.19,0.15,0.18,68700,0
2015-03-31,0.08,0.18,0.08,0.17,72057,0
2015-04-01,0.17,0.18,0.15,0.18,88500,0
2015-04-02,0.18,0.22,0.17,0.22,380600,0
2015-04-06,0.22,0.31,0.22,0.29,510900,0
2015-04-07,0.3,0.34,0.28,0.31,507133,0
2015-04-08,0.32,0.33,0.27,0.3,133800,0
2015-04-09,0.31,0.32,0.29,0.32,113466,0
2015-04-10,0.34,0.35,0.33,0.33,306600,0
2015-04-13,0.33,0.35,0.3,0.33,156200,0
2015-04-14,0.34,0.36,0.33,0.36,140300,0
2015-04-15,0.36,0.5,0.35,0.45,1219593,0
2015-04-16,0.5,0.5,0.45,0.46,341284,0
2015-04-17,0.46,0.47,0.42,0.45,216300,0
2015-04-20,0.45,0.46,0.41,0.41,293606,0
2015-04-21,0.4,0.4,0.35,0.4,306973,0
2015-04-22,0.41,0.41,0.39,0.4,66546,0
2015-04-23,0.4,0.41,0.39,0.4,79600,0
2015-04-24,0.41,0.41,0.38,0.41,65539,0
2015-04-27,0.41,0.5,0.41,0.49,290000,0
2015-04-28,0.45,0.49,0.45,0.49,161131,0
2015-04-29,0.49,0.49,0.47,0.47,81400,0
2015-04-30,0.49,0.49,0.45,0.47,169200,0
2015-05-01,0.45,0.46,0.41,0.44,362200,0
2015-05-04,0.44,0.45,0.42,0.45,100600,0
2015-05-05,0.44,0.48,0.43,0.44,66400,0
2015-05-06,0.45,0.45,0.41,0.43,15625,0
2015-05-07,0.41,0.42,0.41,0.41,46044,0
2015-05-08,0.44,0.44,0.42,0.43,89100,0
2015-05-11,0.43,0.43,0.39,0.43,57700,0
2015-05-12,0.43,0.43,0.41,0.42,41007,0
2015-05-13,0.42,0.43,0.41,0.42,57007,0
2015-05-14,0.41,0.42,0.34,0.36,210000,0
2015-05-15,0.36,0.39,0.33,0.39,109464,0
2015-05-18,0.39,0.4,0.37,0.4,62778,0
2015-05-19,0.49,0.51,0.42,0.44,486819,0
2015-05-20,0.43,0.45,0.41,0.45,53987,0
2015-05-21,0.45,0.45,0.4,0.43,200300,0
2015-05-22,0.41,0.41,0.39,0.4,59200,0
2015-05-26,0.39,0.4,0.36,0.38,93976,0
2015-05-27,0.38,0.39,0.38,0.39,83400,0
2015-05-28,0.39,0.41,0.35,0.37,99272,0
2015-05-29,0.36,0.37,0.35,0.35,77300,0
2015-06-01,0.36,0.38,0.36,0.36,55551,0
2015-06-02,0.36,0.4,0.36,0.38,33649,0
2015-06-03,0.38,0.39,0.38,0.39,51600,0
2015-06-04,0.36,0.39,0.36,0.39,36400,0
2015-06-05,0.38,0.38,0.36,0.38,54700,0
2015-06-08,0.37,0.38,0.34,0.36,111800,0
2015-06-09,0.35,0.4,0.35,0.38,7918,0
2015-06-10,0.38,0.4,0.35,0.4,90525,0
2015-06-11,0.4,0.4,0.39,0.4,9275,0
2015-06-12,0.4,0.4,0.37,0.4,20100,0
2015-06-15,0.4,0.4,0.38,0.39,19900,0
2015-06-16,0.39,0.4,0.36,0.39,42300,0
2015-06-17,0.39,0.39,0.36,0.37,26700,0
2015-06-18,0.38,0.4,0.38,0.39,67500,0
2015-06-19,0.38,0.39,0.37,0.38,70400,0
2015-06-22,0.36,0.37,0.34,0.36,83200,0
2015-06-23,0.35,0.38,0.35,0.36,14319,0
2015-06-24,0.35,0.37,0.35,0.35,15300,0
2015-06-25,0.37,0.37,0.34,0.34,38400,0
2015-06-26,0.34,0.35,0.34,0.35,10900,0
2015-06-29,0.34,0.34,0.33,0.33,33700,0
2015-06-30,0.33,0.33,0.31,0.31,43846,0
2015-07-01,0.31,0.35,0.31,0.32,11800,0
2015-07-02,0.3,0.33,0.28,0.29,92700,0
2015-07-06,0.3,0.31,0.29,0.31,31700,0
2015-07-07,0.29,0.3,0.29,0.3,22400,0
2015-07-08,0.29,0.29,0.29,0.29,8000,0
2015-07-09,0.29,0.3,0.28,0.29,3600,0
2015-07-10,0.29,0.29,0.28,0.28,6700,0
2015-07-13,0.28,0.28,0.26,0.27,54100,0
2015-07-14,0.27,0.35,0.27,0.33,81008,0
2015-07-15,0.34,0.35,0.33,0.33,15353,0
2015-07-16,0.33,0.35,0.29,0.31,33000,0
2015-07-17,0.27,0.31,0.27,0.3,29500,0
2015-07-20,0.29,0.3,0.26,0.28,51800,0
2015-07-21,0.29,0.29,0.28,0.28,16700,0
2015-07-22,0.28,0.3,0.22,0.25,127000,0
2015-07-23,0.25,0.29,0.25,0.29,44300,0
2015-07-24,0.26,0.27,0.25,0.27,10600,0
2015-07-27,0.24,0.3,0.23,0.28,35400,0
2015-07-28,0.29,0.29,0.28,0.29,15200,0
2015-07-29,0.28,0.29,0.25,0.28,22700,0
2015-07-30,0.29,0.3,0.25,0.27,33200,0
2015-07-31,0.27,0.27,0.26,0.27,18500,0
2015-08-03,0.27,0.29,0.25,0.27,19898,0
2015-08-04,0.28,0.29,0.25,0.26,37900,0
2015-08-05,0.27,0.28,0.24,0.27,25400,0
2015-08-06,0.24,0.25,0.24,0.25,16770,0
2015-08-07,0.27,0.29,0.25,0.26,21500,0
2015-08-10,0.28,0.29,0.25,0.29,18700,0
2015-08-11,0.28,0.29,0.28,0.29,25254,0
2015-08-12,0.29,0.32,0.29,0.31,38000,0
2015-08-13,0.28,0.32,0.28,0.31,25500,0
2015-08-14,0.32,0.32,0.29,0.3,11900,0
2015-08-17,0.3,0.32,0.3,0.3,5600,0
2015-08-18,0.28,0.3,0.28,0.3,1200,0
2015-08-19,0.3,0.3,0.3,0.3,100,0
2015-08-20,0.28,0.3,0.28,0.3,61300,0
2015-08-21,0.29,0.29,0.23,0.25,108900,0
2015-08-24,0.23,0.25,0.23,0.24,81212,0
2015-08-25,0.25,0.27,0.23,0.25,76000,0
2015-08-26,0.24,0.27,0.24,0.24,7900,0
2015-08-27,0.24,0.25,0.24,0.25,16200,0
2015-08-28,0.25,0.27,0.25,0.27,16500,0
2015-08-31,0.27,0.29,0.26,0.29,11900,0
2015-09-01,0.28,0.28,0.24,0.27,55900,0
2015-09-02,0.27,0.27,0.23,0.26,63500,0
2015-09-03,0.25,0.26,0.23,0.25,22200,0
2015-09-04,0.24,0.25,0.23,0.24,24900,0
2015-09-08,0.24,0.24,0.23,0.23,32800,0
2015-09-09,0.23,0.24,0.23,0.23,30900,0
2015-09-10,0.23,0.26,0.23,0.26,16311,0
2015-09-11,0.24,0.26,0.22,0.26,39700,0
2015-09-14,0.26,0.26,0.24,0.26,9300,0
2015-09-15,0.26,0.27,0.25,0.26,209500,0
2015-09-16,0.27,0.33,0.27,0.32,157900,0
2015-09-17,0.3,0.32,0.3,0.32,41561,0
2015-09-18,0.32,0.33,0.32,0.33,59900,0
2015-09-21,0.34,0.4,0.33,0.39,143700,0
2015-09-22,0.38,0.38,0.31,0.36,52700,0
2015-09-23,0.35,0.35,0.33,0.34,3570,0
2015-09-24,0.35,0.37,0.3,0.36,23612,0
2015-09-25,0.34,0.35,0.31,0.33,17400,0
2015-09-28,0.32,0.34,0.29,0.33,20258,0
2015-09-29,0.25,0.29,0.25,0.28,70600,0
2015-09-30,0.3,0.3,0.27,0.3,24800,0
2015-10-01,0.3,0.3,0.27,0.27,2900,0
2015-10-02,0.29,0.29,0.28,0.28,42200,0
2015-10-05,0.3,0.3,0.28,0.3,31383,0
2015-10-06,0.3,0.3,0.29,0.3,16600,0
2015-10-07,0.3,0.3,0.28,0.3,32900,0
2015-10-08,0.3,0.3,0.27,0.29,25400,0
2015-10-09,0.29,0.33,0.29,0.33,39700,0
2015-10-12,0.33,0.37,0.31,0.33,43750,0
2015-10-13,0.34,0.36,0.34,0.34,21700,0
2015-10-14,0.32,0.34,0.26,0.27,230500,0
2015-10-15,0.27,0.28,0.27,0.27,39500,0
2015-10-16,0.27,0.28,0.26,0.27,17400,0
2015-10-19,0.27,0.27,0.26,0.27,42871,0
2015-10-20,0.28,0.28,0.25,0.25,62900,0
2015-10-21,0.26,0.26,0.25,0.25,6100,0
2015-10-22,0.25,0.29,0.25,0.28,30900,0
2015-10-23,0.27,0.28,0.26,0.26,52600,0
2015-10-26,0.26,0.26,0.25,0.25,54800,0
2015-10-27,0.25,0.25,0.24,0.24,75600,0
2015-10-28,0.25,0.28,0.24,0.28,136000,0
2015-10-29,0.28,0.28,0.25,0.26,51000,0
2015-10-30,0.26,0.28,0.26,0.27,64500,0
2015-11-02,0.28,0.28,0.27,0.28,15178,0
2015-11-03,0.27,0.28,0.26,0.28,12457,0
2015-11-04,0.27,0.28,0.25,0.27,27135,0
2015-11-05,0.26,0.27,0.26,0.26,11100,0
2015-11-06,0.26,0.28,0.26,0.27,42600,0
2015-11-09,0.28,0.28,0.26,0.27,6715,0
2015-11-10,0.28,0.28,0.26,0.27,38500,0
2015-11-11,0.26,0.27,0.26,0.27,15000,0
2015-11-12,0.25,0.26,0.25,0.26,2100,0
2015-11-13,0.27,0.27,0.25,0.26,26100,0
2015-11-16,0.28,0.28,0.24,0.25,38600,0
2015-11-17,0.24,0.25,0.24,0.24,29500,0
2015-11-18,0.25,0.26,0.24,0.26,40700,0
2015-11-19,0.25,0.25,0.24,0.25,14500,0
2015-11-20,0.25,0.26,0.25,0.26,20000,0
2015-11-23,0.25,0.26,0.24,0.24,21600,0
2015-11-24,0.24,0.26,0.24,0.24,70600,0
2015-11-25,0.24,0.25,0.24,0.24,37100,0
2015-11-27,0.24,0.25,0.24,0.25,1300,0
2015-11-30,0.26,0.26,0.24,0.25,27000,0
2015-12-01,0.24,0.25,0.24,0.24,36201,0
2015-12-02,0.24,0.24,0.24,0.24,7365,0
2015-12-03,0.25,0.26,0.24,0.25,23288,0
2015-12-04,0.24,0.26,0.24,0.26,173100,0
2015-12-07,0.24,0.26,0.24,0.25,2900,0
2015-12-08,0.24,0.24,0.21,0.22,43305,0
2015-12-09,0.23,0.24,0.21,0.24,8400,0
2015-12-10,0.22,0.24,0.22,0.23,15100,0
2015-12-11,0.24,0.26,0.22,0.26,56900,0
2015-12-14,0.25,0.26,0.23,0.23,29181,0
2015-12-15,0.24,0.24,0.2,0.2,41700,0
2015-12-16,0.21,0.23,0.21,0.22,42300,0
2015-12-17,0.21,0.24,0.2,0.24,19800,0
2015-12-18,0.24,0.24,0.23,0.23,21300,0
2015-12-21,0.22,0.22,0.2,0.21,39700,0
2015-12-22,0.22,0.22,0.22,0.22,2471,0
2015-12-23,0.22,0.22,0.22,0.22,59100,0
2015-12-24,0.2177,0.2265,0.2177,0.2227,17364,0
2015-12-28,0.2177,0.22,0.2177,0.218,19230,0
2015-12-29,0.2177,0.2177,0.2004,0.2125,51427,0
2015-12-30,0.2011,0.2199,0.2004,0.2109,12330,0
2015-12-31,0.2125,0.2366,0.2125,0.2359,27584,0
2016-01-04,0.24,0.24,0.2122,0.2379,7030,0
2016-01-05,0.2379,0.2379,0.225,0.2261,13920,0
2016-01-06,0.2297,0.238,0.2297,0.2314,6257,0
2016-01-07,0.238,0.238,0.2046,0.2299,137422,0
2016-01-08,0.23,0.23,0.2003,0.2025,83275,0
2016-01-11,0.2132,0.2132,0.2003,0.2047,54448,0
2016-01-12,0.2003,0.2099,0.2,0.2006,130063,0
2016-01-13,0.1926,0.1999,0.1725,0.18,72391,0
2016-01-14,0.1796,0.1862,0.17,0.186,93050,0
2016-01-15,0.1701,0.1889,0.17,0.18,101610,0
2016-01-19,0.19,0.21,0.17,0.18,88700,0
2016-01-20,0.18,0.2089,0.176,0.2001,45839,0
2016-01-21,0.1701,0.2,0.1701,0.1849,41496,0
2016-01-22,0.2046,0.2049,0.19,0.2049,7700,0
2016-01-25,0.1956,0.2049,0.189,0.1976,34515,0
2016-01-26,0.2037,0.2037,0.193,0.2005,18156,0
2016-01-27,0.2,0.2,0.1927,0.195,22823,0
2016-01-28,0.2047,0.2047,0.1847,0.1922,11712,0
2016-01-29,0.1964,0.1964,0.185,0.1923,38950,0
2016-02-01,0.1923,0.2025,0.18,0.1959,24357,0
2016-02-02,0.1968,0.1968,0.1968,0.1968,300,0
2016-02-03,0.2036,0.217,0.197,0.217,17203,0
2016-02-04,0.2165,0.2166,0.2014,0.2014,132608,0
2016-02-05,0.2036,0.2057,0.2034,0.2057,3355,0
2016-02-08,0.2058,0.238,0.1922,0.218,180466,0
2016-02-09,0.23,0.232,0.2076,0.2219,60095,0
2016-02-10,0.2191,0.2191,0.207,0.2164,6065,0
2016-02-11,0.2185,0.295,0.218,0.235,568782,0
2016-02-12,0.236,0.269,0.236,0.269,64420,0
2016-02-16,0.25,0.257,0.22,0.25,111887,0
2016-02-17,0.255,0.269,0.235,0.255,80841,0
2016-02-18,0.269,0.3153,0.261,0.315,180785,0
2016-02-19,0.31,0.31,0.2798,0.2951,195473,0
2016-02-22,0.3,0.3091,0.275,0.2879,17102,0
2016-02-23,0.28,0.299,0.26,0.28,42267,0
2016-02-24,0.2989,0.2989,0.26,0.2697,91098,0
2016-02-25,0.269,0.3069,0.2591,0.3005,278953,0
2016-02-26,0.299,0.3,0.29,0.291,71912,0
2016-02-29,0.3135,0.3135,0.26,0.302,150666,0
2016-03-01,0.309,0.309,0.285,0.29,15759,0
2016-03-02,0.306,0.3105,0.2832,0.2999,163792,0
2016-03-03,0.3025,0.305,0.2857,0.3,154640,0
2016-03-04,0.3599,0.3599,0.2814,0.3016,167366,0
2016-03-07,0.305,0.305,0.29,0.3,32781,0
2016-03-08,0.31,0.31,0.28,0.295,60902,0
2016-03-09,0.295,0.3007,0.28,0.2847,17145,0
2016-03-10,0.2808,0.307,0.265,0.28,136885,0
2016-03-11,0.2766,0.3,0.2663,0.2803,68523,0
2016-03-14,0.285,0.2999,0.277,0.281,135957,0
2016-03-15,0.28,0.2976,0.275,0.2976,81900,0
2016-03-16,0.284,0.2996,0.275,0.2994,93960,0
2016-03-17,0.31,0.3102,0.275,0.3066,131951,0
2016-03-18,0.3,0.3,0.2837,0.295,24324,0
2016-03-21,0.299,0.299,0.29,0.292,24467,0
2016-03-22,0.293,0.3,0.2849,0.285,116744,0
2016-03-23,0.29,0.299,0.28,0.29,88227,0
2016-03-24,0.2816,0.2899,0.2696,0.28,73147,0
2016-03-28,0.28,0.29,0.2573,0.2775,67047,0
2016-03-29,0.2703,0.2835,0.2703,0.2832,9612,0
2016-03-30,0.2826,0.2957,0.2753,0.295,21579,0
2016-03-31,0.3,0.3007,0.2971,0.3005,32882,0
2016-04-01,0.2979,0.2979,0.2662,0.29,16666,0
2016-04-04,0.296,0.2992,0.2894,0.2985,58800,0
2016-04-05,0.298,0.31,0.2959,0.306,320529,0
2016-04-06,0.3065,0.3065,0.291,0.291,50235,0
2016-04-07,0.2999,0.3,0.291,0.299,24042,0
2016-04-08,0.299,0.3032,0.294,0.301,25100,0
2016-04-11,0.31,0.32,0.3,0.32,104307,0
2016-04-12,0.3105,0.3275,0.3066,0.3275,110983,0
2016-04-13,0.3499,0.3499,0.3075,0.3218,30076,0
2016-04-14,0.32,0.3251,0.3,0.3211,46522,0
2016-04-15,0.3149,0.3149,0.31,0.3141,57514,0
2016-04-18,0.3176,0.32,0.295,0.302,132353,0
2016-04-19,0.3189,0.3391,0.295,0.32,316229,0
2016-04-20,0.3296,0.3296,0.3,0.3,114884,0
2016-04-21,0.3415,0.3415,0.3,0.3019,84120,0
2016-04-22,0.3001,0.3177,0.3001,0.314,20504,0
2016-04-25,0.314,0.314,0.29,0.3056,219768,0
2016-04-26,0.2911,0.301,0.2911,0.2995,27129,0
2016-04-27,0.2921,0.3,0.29,0.2999,16933,0
2016-04-28,0.3139,0.315,0.305,0.315,161839,0
2016-04-29,0.32,0.3612,0.31,0.3612,361194,0
2016-05-02,0.3799,0.3799,0.3411,0.37,166975,0
2016-05-03,0.3707,0.3707,0.3335,0.34,122212,0
2016-05-04,0.34,0.37,0.325,0.37,203434,0
2016-05-05,0.365,0.365,0.3205,0.34,278566,0
2016-05-06,0.3305,0.36,0.3305,0.3361,155672,0
2016-05-09,0.342,0.349,0.3215,0.3241,120959,0
2016-05-10,0.33,0.33,0.3,0.32,177459,0
2016-05-11,0.32,0.3486,0.32,0.34,161867,0
2016-05-12,0.339,0.3479,0.3135,0.324,22477,0
2016-05-13,0.3325,0.35,0.3325,0.3346,56530,0
2016-05-16,0.335,0.35,0.335,0.3449,84120,0
2016-05-17,0.3478,0.3498,0.3301,0.3301,62836,0
2016-05-18,0.33,0.34,0.301,0.32,159968,0
2016-05-19,0.301,0.345,0.2993,0.3272,72011,0
2016-05-20,0.32,0.32,0.306,0.306,55727,0
2016-05-23,0.315,0.35,0.309,0.3149,59269,0
2016-05-24,0.3,0.32,0.3,0.3,93527,0
2016-05-25,0.312,0.32,0.29,0.32,112714,0
2016-05-26,0.2975,0.3312,0.2975,0.3229,51692,0
2016-05-27,0.32,0.32,0.3,0.3199,39955,0
2016-05-31,0.31,0.33,0.2901,0.33,80065,0
2016-06-01,0.2901,0.31,0.2901,0.31,50414,0
2016-06-02,0.32,0.32,0.29,0.31,63652,0
2016-06-03,0.3188,0.3188,0.2949,0.3,87547,0
2016-06-06,0.3,0.3187,0.3,0.3186,85051,0
2016-06-07,0.319,0.32,0.3064,0.3199,49841,0
2016-06-08,0.3155,0.3199,0.297,0.3179,152444,0
2016-06-09,0.32,0.32,0.272,0.3199,47727,0
2016-06-10,0.31,0.3155,0.3,0.31,17272,0
2016-06-13,0.31,0.3398,0.3,0.3166,920144,0
2016-06-14,0.3349,0.3349,0.3,0.31,685997,0
2016-06-15,0.31,0.31,0.31,0.31,184306,0
2016-06-16,0.3248,0.3248,0.2972,0.31,296427,0
2016-06-17,0.3001,0.32,0.2853,0.3072,410997,0
2016-06-20,0.29,0.3063,0.2871,0.306,85426,0
2016-06-21,0.32,0.32,0.2901,0.2939,73981,0
2016-06-22,0.29,0.3141,0.29,0.3054,98259,0
2016-06-23,0.31,0.311,0.2957,0.305,51218,0
2016-06-24,0.3175,0.319,0.27,0.29,411122,0
2016-06-27,0.29,0.3,0.28,0.28,79885,0
2016-06-28,0.29,0.3,0.2801,0.2999,68358,0
2016-06-29,0.3,0.3079,0.28,0.28,98428,0
2016-06-30,0.29,0.3041,0.2897,0.3039,26732,0
2016-07-01,0.304,0.314,0.3,0.3105,98209,0
2016-07-05,0.319,0.319,0.3051,0.31,181318,0
2016-07-06,0.317,0.319,0.3,0.31,145968,0
2016-07-07,0.3139,0.3156,0.2998,0.2998,184985,0
2016-07-08,0.3021,0.31,0.295,0.3015,55176,0
2016-07-11,0.3075,0.3152,0.2999,0.3071,357959,0
2016-07-12,0.3002,0.3102,0.2999,0.3075,305194,0
2016-07-13,0.307,0.319,0.3001,0.319,18738,0
2016-07-14,0.31,0.3179,0.3024,0.3149,80664,0
2016-07-15,0.31245,0.3147,0.3025,0.31,55977,0
2016-07-18,0.305,0.315,0.305,0.3098,124156,0
2016-07-19,0.31,0.315,0.2972,0.3077,120868,0
2016-07-20,0.3,0.3075,0.2901,0.3,57621,0
2016-07-21,0.291,0.3077,0.291,0.305,38781,0
2016-07-22,0.3073,0.3073,0.2901,0.305,37005,0
2016-07-25,0.292,0.3,0.29,0.29,77287,0
2016-07-26,0.2901,0.305,0.285,0.3,154118,0
2016-07-27,0.2953,0.3045,0.282,0.3,192095,0
2016-07-28,0.305,0.3075,0.291,0.3044,169493,0
2016-07-29,0.3075,0.3097,0.2951,0.3055,82958,0
2016-08-01,0.305,0.305,0.291,0.291,67957,0
2016-08-02,0.308,0.3095,0.293,0.308,143085,0
2016-08-03,0.3,0.305,0.297,0.2975,252598,0
2016-08-04,0.304,0.305,0.2905,0.305,93195,0
2016-08-05,0.305,0.305,0.2906,0.2966,48413,0
2016-08-08,0.2989,0.305,0.2961,0.299,37810,0
2016-08-09,0.2991,0.3039,0.2916,0.3,67155,0
2016-08-10,0.305,0.3089,0.2965,0.3,46440,0
2016-08-11,0.294,0.305,0.294,0.2958,65686,0
2016-08-12,0.2986,0.3086,0.2948,0.3,36160,0
2016-08-15,0.3062,0.3088,0.3011,0.302,19494,0
2016-08-16,0.3012,0.307,0.3012,0.3051,32438,0
2016-08-17,0.3086,0.3142,0.3012,0.3059,135728,0
2016-08-18,0.3069,0.312,0.3059,0.3065,80192,0
2016-08-19,0.309,0.312,0.2971,0.2987,36022,0
2016-08-22,0.297,0.3107,0.297,0.3007,16523,0
2016-08-23,0.3005,0.3069,0.297,0.297,58750,0
2016-08-24,0.3,0.305,0.29,0.3049,106792,0
2016-08-25,0.292,0.3,0.2834,0.3,184899,0
2016-08-26,0.2975,0.312,0.29,0.2901,123001,0
2016-08-29,0.29,0.3004,0.29,0.2986,45477,0
2016-08-30,0.291,0.291,0.285,0.286,52768,0
2016-08-31,0.286,0.298,0.286,0.2945,50154,0
2016-09-01,0.29,0.2967,0.2852,0.2852,29534,0
2016-09-02,0.2909,0.2938,0.2852,0.2911,92549,0
2016-09-06,0.2905,0.3008,0.2854,0.295,57275,0
2016-09-07,0.2941,0.312,0.2888,0.305,437279,0
2016-09-08,0.31,0.313,0.3002,0.3005,186498,0
2016-09-09,0.3,0.32,0.2911,0.2954,355570,0
2016-09-12,0.295,0.295,0.29,0.2912,20655,0
2016-09-13,0.29,0.295,0.2852,0.2852,31311,0
2016-09-14,0.29,0.3057,0.2852,0.305,212632,0
2016-09-15,0.3059,0.3059,0.2806,0.2852,65813,0
2016-09-16,0.2809,0.2894,0.2801,0.2844,77086,0
2016-09-19,0.285,0.2901,0.2574,0.2779,115527,0
2016-09-20,0.27,0.2833,0.27,0.2752,34660,0
2016-09-21,0.2812,0.2898,0.273,0.2898,61003,0
2016-09-22,0.282,0.29,0.28,0.28,31364,0
2016-09-23,0.273,0.2899,0.273,0.281,37996,0
2016-09-26,0.2735,0.285,0.273,0.2796,79797,0
2016-09-27,0.28,0.2849,0.27,0.2849,24303,0
2016-09-28,0.284,0.2843,0.2685,0.2745,66590,0
2016-09-29,0.2794,0.285,0.2787,0.2815,63898,0
2016-09-30,0.285,0.285,0.2677,0.268,136864,0
2016-10-03,0.2832,0.29,0.2832,0.29,119316,0
2016-10-04,0.2899,0.291,0.2662,0.28,104022,0
2016-10-05,0.2739,0.2883,0.2709,0.2802,18570,0
2016-10-06,0.2799,0.2799,0.263,0.271,103453,0
2016-10-07,0.27,0.279,0.23,0.25,135042,0
2016-10-10,0.2401,0.25,0.24,0.24,47945,0
2016-10-11,0.255,0.2582,0.25,0.25,31274,0
2016-10-12,0.25,0.26,0.225,0.25,18628,0
2016-10-13,0.2442,0.2562,0.2403,0.25,4751,0
2016-10-14,0.2366,0.2549,0.2366,0.249,18441,0
2016-10-17,0.2489,0.2489,0.232,0.232,103689,0
2016-10-18,0.232,0.25,0.232,0.2438,33612,0
2016-10-19,0.25,0.2518,0.227,0.227,69859,0
2016-10-20,0.2399,0.24,0.22,0.2303,60796,0
2016-10-21,0.23,0.25,0.2222,0.23,55623,0
2016-10-24,0.2304,0.25,0.2302,0.2491,43967,0
2016-10-25,0.2574,0.267,0.2491,0.2646,69581,0
2016-10-26,0.2501,0.26,0.2501,0.2559,4929,0
2016-10-27,0.26,0.26,0.2455,0.2525,85966,0
2016-10-28,0.259,0.2598,0.25,0.253,97366,0
2016-10-31,0.2499,0.263,0.2376,0.2391,80038,0
2016-11-01,0.2627,0.2627,0.2366,0.2421,43540,0
2016-11-02,0.25,0.27,0.25,0.2595,141898,0
2016-11-03,0.2541,0.2564,0.25,0.2563,50329,0
2016-11-04,0.25,0.3,0.25,0.2989,144253,0
2016-11-07,0.3,0.3087,0.2755,0.3,64944,0
2016-11-08,0.3093,0.3399,0.2893,0.322,370786,0
2016-11-09,0.322,0.3295,0.3,0.3269,73309,0
2016-11-10,0.326,0.34,0.32,0.3356,112439,0
2016-11-11,0.338,0.34,0.2927,0.34,269252,0
2016-11-14,0.3298,0.3298,0.2964,0.3055,159787,0
2016-11-15,0.306,0.32,0.3012,0.32,32199,0
2016-11-16,0.3234,0.3234,0.295,0.2951,28645,0
2016-11-17,0.309,0.309,0.295,0.295,67236,0
2016-11-18,0.305,0.3198,0.3,0.315,41311,0
2016-11-21,0.3125,0.32,0.3,0.3186,62094,0
2016-11-22,0.31,0.32,0.3,0.3148,35886,0
2016-11-23,0.3163,0.3166,0.3063,0.3063,23073,0
2016-11-25,0.3001,0.3201,0.3001,0.309,71770,0
2016-11-28,0.3103,0.3198,0.3102,0.316,67291,0
2016-11-29,0.3093,0.3193,0.3093,0.312,31014,0
2016-11-30,0.3155,0.33,0.311,0.3189,32213,0
2016-12-01,0.3168,0.3237,0.312,0.3202,12547,0
2016-12-02,0.33,0.33,0.317,0.317,22937,0
2016-12-05,0.318,0.328,0.3027,0.308,117146,0
2016-12-06,0.317,0.317,0.308,0.3124,29459,0
2016-12-07,0.326,0.326,0.308,0.3191,40305,0
2016-12-08,0.3108,0.3249,0.3002,0.31,77310,0
2016-12-09,0.3007,0.3253,0.3002,0.313803,128201,0
2016-12-12,0.3002,0.324,0.3002,0.32,71667,0
2016-12-13,0.32,0.325,0.3002,0.3002,55191,0
2016-12-14,0.315,0.323,0.2791,0.2979,115591,0
2016-12-15,0.2866,0.2867,0.26,0.2777,166885,0
2016-12-16,0.284,0.3199,0.284,0.29,58140,0
2016-12-19,0.283,0.2988,0.2639,0.2824,78554,0
2016-12-20,0.29,0.3046,0.278,0.3,20304,0
2016-12-21,0.2844,0.296,0.279,0.2955,12027,0
2016-12-22,0.288,0.2984,0.275,0.2983,245786,0
2016-12-23,0.2954,0.2964,0.2893,0.2893,10587,0
2016-12-27,0.29,0.312,0.289,0.29,21834,0
2016-12-28,0.289,0.299,0.289,0.292,28571,0
2016-12-29,0.29,0.3,0.29,0.3,30624,0
2016-12-30,0.3015,0.32,0.2959,0.3147,143638,0
2017-01-03,0.3029,0.3147,0.295,0.3115,10507,0
2017-01-04,0.3229,0.3229,0.305,0.305,28606,0
2017-01-05,0.304,0.3158,0.2967,0.315,85061,0
2017-01-06,0.315,0.3158,0.3101,0.3116,27305,0
2017-01-09,0.3138,0.3328,0.311,0.3229,109535,0
2017-01-10,0.332,0.332,0.321,0.33,29839,0
2017-01-11,0.3322,0.3484,0.3222,0.339,146038,0
2017-01-12,0.3559,0.3883,0.3482,0.3843,353173,0
2017-01-13,0.39,0.41,0.38,0.4044,369655,0
2017-01-17,0.42,0.4716,0.4191,0.435,404262,0
2017-01-18,0.44,0.45,0.4108,0.4202,260060,0
2017-01-19,0.4208,0.4905,0.4208,0.4813,402226,0
2017-01-20,0.488,0.5599,0.488,0.5599,647095,0
2017-01-23,0.57,0.6099,0.54,0.5591,549045,0
2017-01-24,0.5771,0.5771,0.485,0.508,415891,0
2017-01-25,0.5081,0.5302,0.5081,0.53,337434,0
2017-01-26,0.52,0.5499,0.5177,0.5234,118880,0
2017-01-27,0.51,0.5361,0.51,0.5276,157206,0
2017-01-30,0.54,0.54,0.5099,0.51,130997,0
2017-01-31,0.5257,0.535,0.51,0.5144,134019,0
2017-02-01,0.51,0.5299,0.494,0.5123,185089,0
2017-02-02,0.5001,0.5201,0.5001,0.5152,63286,0
2017-02-03,0.5071,0.51,0.49,0.4997,43761,0
2017-02-06,0.5046,0.522,0.486,0.522,89510,0
2017-02-07,0.5207,0.5299,0.51,0.5299,113704,0
2017-02-08,0.5298,0.5298,0.51,0.5165,85031,0
2017-02-09,0.5166,0.529,0.5149,0.5171,95282,0
2017-02-10,0.5399,0.5399,0.52,0.535,98986,0
2017-02-13,0.55,0.6,0.54,0.6,309422,0
2017-02-14,0.6,0.69,0.561,0.6665,548983,0
2017-02-15,0.66,0.7199,0.622,0.6454,570836,0
2017-02-16,0.6201,0.68,0.62,0.664,217527,0
2017-02-17,0.68,0.68,0.6201,0.626,198369,0
2017-02-21,0.6589,0.6589,0.628,0.628,262942,0
2017-02-22,0.6201,0.63,0.59,0.59,229080,0
2017-02-23,0.5907,0.6399,0.5907,0.5938,131790,0
2017-02-24,0.583,0.63,0.5555,0.5778,166825,0
2017-02-27,0.578,0.5967,0.57,0.571,173514,0
2017-02-28,0.57,0.57,0.54,0.555,123783,0
2017-03-01,0.5528,0.63,0.5528,0.6019,150543,0
2017-03-02,0.58,0.6099,0.55,0.557,124276,0
2017-03-03,0.5799,0.5799,0.53,0.5431,98375,0
2017-03-06,0.5301,0.5539,0.5301,0.5519,50243,0
2017-03-07,0.5545,0.5588,0.5116,0.5285,88111,0
2017-03-08,0.522,0.5302,0.495,0.4958,98227,0
2017-03-09,0.495,0.514,0.4801,0.5031,84207,0
2017-03-10,0.5299,0.5299,0.48,0.4998,116565,0
2017-03-13,0.5145,0.5352,0.5031,0.52,71805,0
2017-03-14,0.534,0.5374,0.5075,0.5138,31049,0
2017-03-15,0.5369,0.5394,0.5035,0.537,86852,0
2017-03-16,0.54,0.552,0.525,0.5296,71271,0
2017-03-17,0.54,0.54,0.5063,0.5161,48679,0
2017-03-20,0.524,0.534,0.5,0.5034,121057,0
2017-03-21,0.5,0.5087,0.4853,0.502,69942,0
2017-03-22,0.51,0.51,0.48,0.49,56025,0
2017-03-23,0.4985,0.5064,0.4665,0.5064,157354,0
2017-03-24,0.493,0.4972,0.4759,0.48,54326,0
2017-03-27,0.499,0.5034,0.4386,0.4684,135239,0
2017-03-28,0.4687,0.484,0.43,0.43,147126,0
2017-03-29,0.43,0.4699,0.4231,0.463,71431,0
2017-03-30,0.47,0.487,0.4698,0.472,67138,0
2017-03-31,0.4749,0.4999,0.47,0.4882,56156,0
2017-04-03,0.499,0.51,0.4683,0.51,48688,0
2017-04-04,0.51,0.545,0.5014,0.5297,163078,0
2017-04-05,0.539,0.5399,0.509,0.509,109275,0
2017-04-06,0.52,0.54,0.4917,0.4968,21102,0
2017-04-07,0.5085,0.54,0.5072,0.5169,48158,0
2017-04-10,0.517,0.5272,0.51,0.5272,38763,0
2017-04-11,0.5238,0.527,0.5068,0.5121,55074,0
2017-04-12,0.52,0.52,0.48,0.489,129961,0
2017-04-13,0.4893,0.4998,0.4893,0.49,9396,0
2017-04-17,0.482,0.5,0.4779,0.4779,56744,0
2017-04-18,0.495,0.5001,0.4701,0.5,85243,0
2017-04-19,0.487,0.487,0.4453,0.4545,123039,0
2017-04-20,0.4348,0.4543,0.43,0.4459,60637,0
2017-04-21,0.4392,0.46,0.4302,0.4538,19287,0
2017-04-24,0.441,0.45,0.4139,0.4139,88601,0
2017-04-25,0.42,0.4591,0.4098,0.4576,81978,0
2017-04-26,0.4524,0.4709,0.4313,0.4709,50427,0
2017-04-27,0.4564,0.4824,0.4564,0.4619,17713,0
2017-04-28,0.47,0.4844,0.4586,0.4603,10243,0
2017-05-01,0.47,0.48,0.459,0.4712,33891,0
2017-05-02,0.4769,0.4769,0.4369,0.4587,34024,0
2017-05-03,0.4599,0.48,0.4499,0.4745,41003,0
2017-05-04,0.4764,0.4764,0.44,0.4433,94089,0
2017-05-05,0.4435,0.456,0.43,0.452,25149,0
2017-05-08,0.4312,0.4553,0.4312,0.4501,17591,0
2017-05-09,0.4408,0.4499,0.4408,0.4452,32380,0
2017-05-10,0.44,0.445,0.4281,0.439,143856,0
2017-05-11,0.43,0.4404,0.4,0.4011,263364,0
2017-05-12,0.3998,0.4055,0.21,0.3964,79358,0
2017-05-15,0.3856,0.3983,0.3501,0.3964,106485,0
2017-05-16,0.3992,0.3992,0.3631,0.3751,92664,0
2017-05-17,0.365,0.395,0.36,0.3899,26902,0
2017-05-18,0.38,0.4065,0.3753,0.4049,77877,0
2017-05-19,0.4072,0.46,0.4072,0.4553,133637,0
2017-05-22,0.46,0.48,0.46,0.477,98672,0
2017-05-23,0.4769,0.4769,0.4477,0.4581,30560,0
2017-05-24,0.451,0.4655,0.435,0.435,7573,0
2017-05-25,0.45,0.4777,0.4388,0.4697,17154,0
2017-05-26,0.47,0.4783,0.4582,0.4675,86425,0
2017-05-30,0.461,0.461,0.435,0.45,102268,0
2017-05-31,0.44,0.443,0.435,0.4351,58195,0
2017-06-01,0.435,0.4519,0.42,0.42,23357,0
2017-06-02,0.4301,0.4465,0.4271,0.4297,32915,0
2017-06-05,0.4349,0.4406,0.427,0.4296,98971,0
2017-06-06,0.425,0.4437,0.425,0.425,15050,0
2017-06-07,0.4341,0.4341,0.4202,0.4211,23087,0
2017-06-08,0.4199,0.4299,0.4161,0.4162,17267,0
2017-06-09,0.4199,0.4261,0.4115,0.4162,11701,0
2017-06-12,0.4108,0.4164,0.3819,0.3819,81789,0
2017-06-13,0.3958,0.3958,0.3753,0.3801,80943,0
2017-06-14,0.3909,0.4,0.3825,0.3866,17957,0
2017-06-15,0.387,0.387,0.3635,0.3786,23199,0
2017-06-16,0.3786,0.3795,0.3677,0.3727,16648,0
2017-06-19,0.37,0.3873,0.37,0.37,123833,0
2017-06-20,0.3627,0.3749,0.3627,0.3733,31741,0
2017-06-21,0.3743,0.38,0.36,0.38,36944,0
2017-06-22,0.37,0.3716,0.3564,0.3695,44469,0
2017-06-23,0.362,0.362,0.3501,0.3536,115130,0
2017-06-26,0.3658,0.3658,0.3527,0.3584,157744,0
2017-06-27,0.3689,0.371,0.3584,0.3687,42274,0
2017-06-28,0.376,0.3814,0.3643,0.3685,37988,0
2017-06-29,0.3586,0.3774,0.3501,0.3672,76824,0
2017-06-30,0.3772,0.3806,0.3673,0.3786,53952,0
2017-07-03,0.38,0.39,0.37,0.38,38057,0
2017-07-05,0.3881,0.3881,0.365,0.365,12052,0
2017-07-06,0.3742,0.3742,0.3601,0.3601,3221,0
2017-07-07,0.378,0.378,0.3551,0.36,78447,0
2017-07-10,0.36,0.3862,0.36,0.37,41013,0
2017-07-11,0.3771,0.3771,0.355,0.3613,61000,0
2017-07-12,0.37,0.3776,0.3679,0.3696,131148,0
2017-07-13,0.3624,0.3696,0.3584,0.3608,20365,0
2017-07-14,0.3698,0.4088,0.3598,0.4,248725,0
2017-07-17,0.41,0.4215,0.3811,0.3967,110640,0
2017-07-18,0.3945,0.4297,0.3945,0.423,237042,0
2017-07-19,0.4399,0.4751,0.42,0.4689,461803,0
2017-07-20,0.45,0.4642,0.445,0.4605,127979,0
2017-07-21,0.45,0.47,0.45,0.47,39092,0
2017-07-24,0.45,0.4738,0.45,0.4695,80517,0
2017-07-25,0.45,0.49,0.45,0.4899,288492,0
2017-07-26,0.4799,0.533,0.4782,0.5245,185738,0
2017-07-27,0.55,0.55,0.4845,0.5236,146299,0
2017-07-28,0.4436,0.5284,0.4436,0.5198,157735,0
2017-07-31,0.53,0.53,0.5198,0.5298,57740,0
2017-08-01,0.5,0.521,0.5,0.512,26985,0
2017-08-02,0.505,0.5198,0.5,0.5001,56850,0
2017-08-03,0.5,0.51,0.4908,0.4924,26869,0
2017-08-04,0.4993,0.503,0.4714,0.4824,128195,0
2017-08-07,0.471,0.493,0.46,0.4601,56758,0
2017-08-08,0.4601,0.4899,0.4474,0.4555,371206,0
2017-08-09,0.4782,0.489,0.445,0.4483,57771,0
2017-08-10,0.4707,0.4707,0.4146,0.4292,104748,0
2017-08-11,0.436,0.4518,0.42,0.441,103591,0
2017-08-14,0.442,0.45,0.431,0.431,82390,0
2017-08-15,0.435,0.447,0.4054,0.425,116828,0
2017-08-16,0.4242,0.4595,0.4145,0.4595,98151,0
2017-08-17,0.4444,0.48,0.4444,0.46,184053,0
2017-08-18,0.4738,0.4738,0.4507,0.4526,33459,0
2017-08-21,0.4554,0.4795,0.4427,0.4738,107198,0
2017-08-22,0.4899,0.4899,0.4596,0.475,100355,0
2017-08-23,0.48,0.48,0.41,0.4102,51022,0
2017-08-24,0.421,0.48,0.421,0.4607,142821,0
2017-08-25,0.443,0.475,0.4372,0.4501,197323,0
2017-08-28,0.454,0.4752,0.449,0.4615,93043,0
2017-08-29,0.444,0.47,0.444,0.462,34895,0
2017-08-30,0.4635,0.4635,0.4412,0.4414,58413,0
2017-08-31,0.459,0.4661,0.4431,0.4649,60074,0
2017-09-01,0.47,0.47,0.4401,0.4623,76401,0
2017-09-05,0.46,0.4999,0.4579,0.478,637380,0
2017-09-06,0.48,0.4853,0.4758,0.4758,209865,0
2017-09-07,0.4747,0.48,0.47,0.4701,61314,0
2017-09-08,0.49,0.49,0.4204,0.45,143224,0
2017-09-11,0.43,0.4864,0.43,0.4804,241141,0
2017-09-12,0.462,0.5,0.462,0.4781,239270,0
2017-09-13,0.5,0.5,0.4681,0.477,44424,0
2017-09-14,0.4693,0.4781,0.455,0.4697,78557,0
2017-09-15,0.4653,0.4704,0.455,0.455,72765,0
2017-09-18,0.45,0.4604,0.45,0.455,112313,0
2017-09-19,0.455,0.4582,0.4355,0.443,47073,0
2017-09-20,0.45,0.4591,0.44,0.4542,97633,0
2017-09-21,0.4535,0.46,0.427,0.4514,98331,0
2017-09-22,0.465,0.475,0.445,0.4487,301959,0
2017-09-25,0.46,0.46,0.4269,0.4393,195566,0
2017-09-26,0.4305,0.4389,0.4272,0.4298,113520,0
2017-09-27,0.4341,0.4367,0.4,0.4101,282938,0
2017-09-28,0.4242,0.4269,0.411,0.4111,128733,0
2017-09-29,0.4069,0.445,0.4069,0.4412,117261,0
2017-10-02,0.448,0.448,0.4134,0.42,25657,0
2017-10-03,0.423,0.435,0.4055,0.41,57662,0
2017-10-04,0.41,0.4102,0.4025,0.4049,60131,0
2017-10-05,0.4075,0.4235,0.4075,0.415,59226,0
2017-10-06,0.46,0.46,0.42,0.4202,94058,0
2017-10-09,0.4257,0.4499,0.4195,0.426,78599,0
2017-10-10,0.435,0.45,0.421,0.4299,122804,0
2017-10-11,0.44,0.44,0.41,0.426,240972,0
2017-10-12,0.421,0.4279,0.415,0.4257,124457,0
2017-10-13,0.415,0.4257,0.415,0.4202,84828,0
2017-10-16,0.418,0.4399,0.415,0.4355,118161,0
2017-10-17,0.42,0.4356,0.419,0.43,142138,0
2017-10-18,0.42,0.45,0.42,0.4309,133446,0
2017-10-19,0.435,0.45,0.435,0.4481,46775,0
2017-10-20,0.445,0.4539,0.4413,0.4471,49726,0
2017-10-23,0.4471,0.4588,0.435,0.435,48557,0
2017-10-24,0.435,0.4402,0.435,0.4365,161603,0
2017-10-25,0.4444,0.4444,0.435,0.4371,331845,0
2017-10-26,0.435,0.44,0.435,0.4361,29888,0
2017-10-27,0.44,0.44,0.41,0.421,207181,0
2017-10-30,0.43,0.4372,0.4255,0.4372,92057,0
2017-10-31,0.4349,0.45,0.4266,0.431,70886,0
2017-11-01,0.434411,0.4436,0.4321,0.4436,79468,0
2017-11-02,0.4031,0.455,0.4031,0.4465,238557,0
2017-11-03,0.45,0.4899,0.45,0.4899,265131,0
2017-11-06,0.4899,0.5291,0.489,0.5289,167156,0
2017-11-07,0.54,0.58,0.5349,0.56,244437,0
2017-11-08,0.55,0.59,0.55,0.57635,181114,0
2017-11-09,0.59,0.6138,0.574,0.5908,185627,0
2017-11-10,0.595,0.6079,0.5484,0.5596,172892,0
