Date,Open,High,Low,Close,Volume,OpenInt
2005-03-01,1.25,1.25,1.25,1.25,3000,0
2005-03-02,1.3,1.3,1.3,1.3,2000,0
2005-03-03,1.3,1.4,1.3,1.4,14000,0
2005-03-04,1.4,1.4,1.3,1.3,3100,0
2005-03-09,1.3,1.3,1.3,1.3,1000,0
2005-03-10,1.3,1.3,1.3,1.3,1000,0
2005-03-14,1.32,1.32,1.3,1.3,4000,0
2005-03-15,1.3,1.3,1.12,1.12,38300,0
2005-03-16,1.12,1.12,1.12,1.12,1000,0
2005-03-17,1.2,1.2,1.2,1.2,2000,0
2005-03-18,1.2,1.2,1.2,1.2,1500,0
2005-03-21,1.3,1.3,1.3,1.3,6500,0
2005-03-22,1.25,1.3,1.25,1.3,2500,0
2005-03-23,1.3,1.3,1.3,1.3,750,0
2005-03-24,1.2,1.2,1.2,1.2,2000,0
2005-03-28,1.2,1.2,1.2,1.2,1000,0
2005-03-29,1.13,1.13,1.13,1.13,6000,0
2005-03-30,1.17,1.17,1.13,1.13,7400,0
2005-04-01,1.13,1.22,1.13,1.22,6600,0
2005-04-05,1.13,1.13,1.13,1.13,1156,0
2005-04-06,1.14,1.14,1.14,1.14,500,0
2005-04-08,1.22,1.22,1.22,1.22,1000,0
2005-04-12,1.22,1.22,1.22,1.22,1000,0
2005-04-13,1.15,1.15,1.15,1.15,3000,0
2005-04-14,1.15,1.15,1.15,1.15,1000,0
2005-04-15,1.13,1.15,1.1,1.1,4500,0
2005-04-18,1.1,1.1,1.03,1.03,9000,0
2005-04-19,1.1,1.1,1.1,1.1,1000,0
2005-04-20,1.02,1.15,1.02,1.15,3100,0
2005-04-21,1.1,1.1,1.05,1.05,9500,0
2005-04-22,1.05,1.09,1.02,1.05,5000,0
2005-04-25,1.1,1.1,1.1,1.1,500,0
2005-04-26,1.15,1.17,1.1,1.17,8000,0
2005-04-27,1.1,1.1,1.1,1.1,3000,0
2005-05-02,1.1,1.15,1.1,1.15,2000,0
2005-05-03,1.25,1.3,1.25,1.3,4000,0
2005-05-04,1.33,1.5,1.25,1.25,7275,0
2005-05-06,1.5,1.75,1.4,1.5,18000,0
2005-05-09,1.5,1.75,1.5,1.5,2700,0
2005-05-10,1.5,1.8,1.5,1.7,9700,0
2005-05-11,1.7,1.7,1.7,1.7,175,0
2005-05-12,1.78,1.88,1.78,1.8,21650,0
2005-05-16,1.8,1.8,1.65,1.65,3500,0
2005-05-18,1.5,1.5,1.35,1.35,3100,0
2005-05-23,1.3,1.3,1.25,1.25,4000,0
2005-05-24,1.25,1.25,1.17,1.17,6150,0
2005-05-25,1.16,1.16,1.15,1.15,3000,0
2005-05-27,1.15,1.15,1.1,1.1,9000,0
2005-05-31,1.15,1.16,1.15,1.16,3500,0
2005-06-03,1.25,1.25,1.25,1.25,2500,0
2005-06-07,1.25,1.25,1.25,1.25,2500,0
2005-06-08,1.25,1.25,1.25,1.25,100,0
2005-06-09,1.25,1.25,1.22,1.25,4500,0
2005-06-10,1.2,1.2,1.09,1.09,2900,0
2005-06-13,1.09,1.09,1.09,1.09,2000,0
2005-06-14,1.09,1.09,1.09,1.09,100,0
2005-06-15,1.1,1.1,0.98,0.98,8000,0
2005-06-16,0.98,1.1,0.98,1.1,2500,0
2005-06-20,1.05,1.05,1.05,1.05,1000,0
2005-06-21,1.05,1.1,1.01,1.1,5000,0
2005-06-22,1.1,1.1,1.1,1.1,3500,0
2005-06-23,1.05,1.15,1.05,1.15,6700,0
2005-06-28,1.18,1.23,1.18,1.23,1500,0
2005-06-30,1.23,1.23,1.23,1.23,1500,0
2005-07-07,1.15,1.15,1.1,1.1,35000,0
2005-07-08,1.1,1.1,1.05,1.08,16150,0
2005-07-11,0.9,1.01,0.9,1.01,13950,0
2005-07-12,1.01,1.01,0.95,0.95,8350,0
2005-07-14,0.9,0.9,0.9,0.9,500,0
2005-07-15,1.01,1.01,1.01,1.01,2000,0
2005-07-18,1.02,1.02,0.95,0.95,21000,0
2005-07-19,1.05,1.05,1.05,1.05,3000,0
2005-07-21,1.05,1.05,1.05,1.05,1000,0
2005-07-27,0.92,0.95,0.9,0.9,15000,0
2005-07-28,1,1,0.9,0.9,10000,0
2005-08-01,1.01,1.12,0.95,1.09,67500,0
2005-08-02,1.12,1.12,1.12,1.12,3000,0
2005-08-03,1.25,1.25,1.2,1.25,5500,0
2005-08-04,1.3,1.3,1.17,1.17,21150,0
2005-08-05,1.12,1.12,1,1.05,4400,0
2005-08-09,1.1,1.1,1.1,1.1,1000,0
2005-08-10,1.1,1.2,1.1,1.2,1500,0
2005-08-11,1.15,1.15,1.08,1.08,13000,0
2005-08-15,1.05,1.05,0.85,0.9,5750,0
2005-08-16,1.03,1.03,1.03,1.03,1000,0
2005-08-17,0.85,1,0.85,0.95,323200,0
2005-08-18,1,1.05,1,1.03,55800,0
2005-08-19,1.05,1.05,1,1.01,51800,0
2005-08-22,1.05,1.05,1,1.05,6600,0
2005-08-23,0.98,1,0.85,0.95,57800,0
2005-08-24,0.95,0.95,0.95,0.95,200,0
2005-08-25,0.85,0.9,0.85,0.85,25000,0
2005-08-26,0.95,0.95,0.9,0.95,17500,0
2005-08-30,0.95,0.95,0.86,0.88,10500,0
2005-09-01,0.86,0.95,0.86,0.95,3940,0
2005-09-02,0.9,0.9,0.9,0.9,6500,0
2005-09-06,0.89,0.9,0.86,0.86,62000,0
2005-09-07,0.9,0.9,0.86,0.86,31000,0
2005-09-08,0.86,0.86,0.86,0.86,15500,0
2005-09-09,0.86,0.88,0.86,0.88,5000,0
2005-09-12,0.88,0.9,0.88,0.88,86500,0
2005-09-13,0.95,1.1,0.92,1.05,129650,0
2005-09-14,1.05,1.05,0.98,1.05,15500,0
2005-09-15,1.09,1.09,1.01,1.01,8200,0
2005-09-16,1.2,1.35,1.09,1.3,191750,0
2005-09-19,1.3,1.32,1.3,1.3,148820,0
2005-09-20,1.32,1.32,1.28,1.28,29450,0
2005-09-21,1.25,1.25,1.15,1.2,11900,0
2005-09-22,1.25,1.25,1.25,1.25,6000,0
2005-09-23,1.27,1.4,1.27,1.37,110950,0
2005-09-26,1.38,1.38,1.3,1.38,38075,0
2005-09-27,1.38,1.38,1.37,1.38,86777,0
2005-09-28,1.38,1.45,1.38,1.43,9250,0
2005-09-29,1.43,1.43,1.39,1.39,73030,0
2005-09-30,1.4,1.47,1.4,1.42,114074,0
2005-10-03,1.47,1.55,1.43,1.48,143375,0
2005-10-04,1.55,1.75,1.5,1.7,164800,0
2005-10-05,1.75,1.8,1.7,1.71,23700,0
2005-10-06,1.71,1.8,1.71,1.74,49500,0
2005-10-07,1.76,1.76,1.5,1.74,47605,0
2005-10-10,1.74,1.77,1.7,1.77,3850,0
2005-10-11,1.73,1.75,1.65,1.7,71500,0
2005-10-12,1.65,1.65,1.55,1.55,3900,0
2005-10-13,1.55,1.65,1.5,1.54,41950,0
2005-10-14,1.54,1.65,1.54,1.58,39803,0
2005-10-17,1.54,1.65,1.54,1.58,37868,0
2005-10-18,1.58,1.75,1.58,1.65,28500,0
2005-10-19,1.6,1.6,1.52,1.55,11040,0
2005-10-20,1.51,1.51,1.27,1.3,42200,0
2005-10-21,1.29,1.37,1.27,1.33,37100,0
2005-10-24,1.35,1.39,1.33,1.38,23150,0
2005-10-25,1.38,1.38,1.31,1.31,14463,0
2005-10-26,1.36,1.36,1.31,1.31,11500,0
2005-10-27,1.35,1.35,1.3,1.35,145792,0
2005-10-28,1.31,1.35,1.31,1.33,49300,0
2005-10-31,1.4,1.4,1.3,1.35,24800,0
2005-11-01,1.4,1.4,1.4,1.4,1500,0
2005-11-02,1.3,1.35,1.25,1.32,49600,0
2005-11-03,1.35,1.35,1.28,1.32,12700,0
2005-11-04,1.34,1.34,1.28,1.3,19000,0
2005-11-07,1.28,1.4,1.28,1.4,5250,0
2005-11-08,1.35,1.36,1.29,1.3,14000,0
2005-11-09,1.32,1.35,1.3,1.35,22620,0
2005-11-10,1.32,1.4,1.28,1.4,11500,0
2005-11-11,1.4,1.4,1.27,1.27,15500,0
2005-11-14,1.27,1.27,1.25,1.25,7500,0
2005-11-15,1.25,1.25,1.2,1.2,13459,0
2005-11-16,1.2,1.25,1.2,1.2,26100,0
2005-11-17,1.19,1.25,1.18,1.24,79775,0
2005-11-18,1.18,1.24,1.06,1.24,80400,0
2005-11-21,1.2,1.2,1.14,1.14,11000,0
2005-11-22,1.25,1.3,1.1,1.14,98100,0
2005-11-23,1.18,1.18,1.16,1.17,8520,0
2005-11-25,1.07,1.07,1.07,1.07,1000,0
2005-11-28,1.05,1.2,1.01,1.1,68041,0
2005-11-29,1.08,1.1,1.05,1.1,22000,0
2005-11-30,1.06,1.1,1.06,1.1,9000,0
2005-12-01,1.1,1.18,1.08,1.18,53430,0
2005-12-02,1.17,1.25,1.17,1.19,47278,0
2005-12-05,1.18,1.21,1.18,1.18,27500,0
2005-12-06,1.24,1.24,1.18,1.24,13500,0
2005-12-07,1.24,1.25,1.2,1.25,14000,0
2005-12-08,1.2,1.25,1.2,1.2,17000,0
2005-12-09,1.18,1.25,1.18,1.2,52300,0
2005-12-12,1.35,1.35,1.25,1.25,15800,0
2005-12-13,1.28,1.28,1.2,1.2,37300,0
2005-12-14,1.25,1.28,1.2,1.2,22320,0
2005-12-15,1.2,1.2,1.18,1.18,10000,0
2005-12-16,1.25,1.27,1.18,1.18,27685,0
2005-12-19,1.2,1.25,1.18,1.18,49800,0
2005-12-20,1.25,1.25,1.18,1.22,25000,0
2005-12-21,1.18,1.19,1.07,1.15,22000,0
2005-12-22,1.15,1.15,1.15,1.15,4200,0
2005-12-23,1.13,1.13,1.13,1.13,6000,0
2005-12-27,1.12,1.25,1.12,1.17,22800,0
2005-12-29,1.19,1.19,1.19,1.19,3000,0
2005-12-30,1.22,1.23,1.1,1.15,71259,0
2006-01-03,1.19,1.25,1.15,1.15,327000,0
2006-01-04,1.2,1.2,1.14,1.18,44800,0
2006-01-05,1.3,1.55,1.25,1.46,155330,0
2006-01-06,1.48,1.95,1.46,1.88,422619,0
2006-01-09,1.94,2.5,1.94,2.25,422283,0
2006-01-10,2.35,2.45,2.25,2.4,250582,0
2006-01-11,2.55,2.8,2.45,2.67,231268,0
2006-01-12,3.1,3.3,3.01,3.2,319852,0
2006-01-13,3.15,3.33,2.5,2.62,342471,0
2006-01-17,2.55,2.6,2.1,2.25,174913,0
2006-01-18,2.8,2.8,2.3,2.6,142944,0
2006-01-19,2.76,2.76,2.5,2.7,132440,0
2006-01-20,2.85,2.85,2.67,2.7,127999,0
2006-01-23,2.72,2.72,2.57,2.62,99330,0
2006-01-24,2.55,2.65,2.5,2.59,111876,0
2006-01-25,2.61,2.7,2.61,2.67,163310,0
2006-01-26,2.72,3.15,2.7,2.95,278333,0
2006-01-27,3.1,3.1,2.98,2.98,162377,0
2006-01-30,3.15,3.15,3.02,3.11,232050,0
2006-01-31,3.2,3.25,3.11,3.12,116217,0
2006-02-01,3.12,3.2,3.05,3.07,92436,0
2006-02-02,3.1,3.45,3.08,3.45,170676,0
2006-02-03,3.5,4.05,3.35,3.7,224883,0
2006-02-06,3.75,4.15,3.61,4,166133,0
2006-02-07,3.95,4,3.58,3.63,111693,0
2006-02-08,3.6,3.6,3.11,3.5,111645,0
2006-02-09,3.45,3.75,3.1,3.4,63018,0
2006-02-10,3.5,3.89,3.5,3.75,164953,0
2006-02-13,3.65,3.85,3.4,3.63,101277,0
2006-02-14,3.5,3.89,3.45,3.85,54750,0
2006-02-15,3.85,3.89,3.21,3.22,143472,0
2006-02-16,3.19,3.27,2.95,3,150605,0
2006-02-17,3.24,3.4,3.05,3.3,215068,0
2006-02-21,3.89,3.89,3.5,3.6,76968,0
2006-02-22,3.5,3.77,3.5,3.75,66700,0
2006-02-23,3.77,3.79,3.73,3.77,21659,0
2006-02-24,3.77,3.9,3.77,3.81,38717,0
2006-02-27,3.85,3.86,3.81,3.85,33959,0
2006-02-28,3.8,3.85,3.72,3.8,51828,0
2006-03-01,3.8,3.8,3.5,3.66,76698,0
2006-03-02,3.7,3.7,3.56,3.68,85945,0
2006-03-03,3.68,3.7,3.59,3.68,104671,0
2006-03-06,3.64,3.68,3.48,3.48,112957,0
2006-03-07,3.35,3.49,3.2,3.49,95500,0
2006-03-08,3.35,3.49,3.11,3.25,41650,0
2006-03-09,3.27,3.35,3.25,3.35,37300,0
2006-03-10,3.31,3.35,3.17,3.25,68800,0
2006-03-13,3.35,3.35,3.23,3.25,128920,0
2006-03-14,3.25,3.25,3.1,3.21,51725,0
2006-03-15,3.21,3.33,3.21,3.3,64443,0
2006-03-16,3.33,3.33,3.23,3.27,71560,0
2006-03-17,3.27,3.27,3.23,3.23,60959,0
2006-03-20,3.24,3.24,3.04,3.05,107850,0
2006-03-21,3,3.08,2.73,2.97,127199,0
2006-03-22,2.99,2.99,2.8,2.9,87448,0
2006-03-23,2.9,2.95,2.8,2.8,52837,0
2006-03-24,2.85,2.9,2.85,2.9,74366,0
2006-03-27,2.9,2.95,2.85,2.85,81196,0
2006-03-28,2.85,2.95,2.85,2.91,35030,0
2006-03-29,2.9,2.9,2.85,2.87,49740,0
2006-03-30,2.83,2.95,2.81,2.88,174341,0
2006-03-31,2.9,2.9,2.85,2.85,38566,0
2006-04-03,2.88,2.9,2.85,2.88,104730,0
2006-04-04,2.9,2.9,2.85,2.9,69334,0
2006-04-05,2.88,2.9,2.77,2.8,177744,0
2006-04-06,2.8,2.85,2.79,2.79,101482,0
2006-04-07,2.78,2.8,2.71,2.78,104800,0
2006-04-10,2.8,2.8,2.7,2.8,200770,0
2006-04-11,2.8,3.2,2.79,3.11,316438,0
2006-04-12,3.15,3.2,3.12,3.14,105356,0
2006-04-13,3.19,3.2,3.12,3.14,37380,0
2006-04-17,3.2,3.25,3.15,3.22,69174,0
2006-04-18,3.25,3.25,3.09,3.14,176754,0
2006-04-19,3.15,3.41,3.14,3.33,290115,0
2006-04-20,3.36,3.38,3.25,3.34,138904,0
2006-04-21,3.3,3.4,3.25,3.32,165642,0
2006-04-24,3.31,3.39,3.15,3.2,125175,0
2006-04-25,3.25,3.45,3.15,3.2,169215,0
2006-04-26,3.44,3.45,3.3,3.45,464883,0
2006-04-27,3.5,3.76,3.45,3.7,311514,0
2006-04-28,3.7,3.77,3.65,3.73,89100,0
2006-05-01,3.76,3.8,3.76,3.77,101869,0
2006-05-02,3.8,3.9,3.76,3.9,274693,0
2006-05-03,3.88,4,3.65,3.68,153060,0
2006-05-04,3.69,3.84,3.55,3.71,130815,0
2006-05-05,3.76,3.89,3.75,3.84,114256,0
2006-05-08,3.84,3.84,3.67,3.72,84703,0
2006-05-09,3.84,3.97,3.83,3.95,90216,0
2006-05-10,3.98,4,3.94,4,114759,0
2006-05-11,3.95,4.06,3.62,3.75,191366,0
2006-05-12,3.75,3.75,3.46,3.5,57560,0
2006-05-15,3.7,3.7,3.24,3.26,89447,0
2006-05-16,3.05,3.25,2.95,3.2,70315,0
2006-05-17,3.3,3.32,2.9,3.1,102974,0
2006-05-18,2.95,3.25,2.82,2.95,112555,0
2006-05-19,3,3,2.61,2.99,162015,0
2006-05-22,2.85,3.16,2.65,3.14,91655,0
2006-05-23,3.15,3.25,3.14,3.14,73010,0
2006-05-24,3.05,3.25,3.03,3.15,45835,0
2006-05-25,3.2,3.2,3.12,3.18,37765,0
2006-05-26,3.3,3.3,3.1,3.1,37531,0
2006-05-30,3.17,3.17,3,3,30033,0
2006-05-31,3.05,3.05,2.8,2.91,32720,0
2006-06-01,2.85,2.95,2.76,2.84,57182,0
2006-06-02,2.85,3,2.85,2.9,14956,0
2006-06-05,3,3.04,2.91,2.91,33965,0
2006-06-06,2.9,3,2.9,2.9,39949,0
2006-06-07,2.85,2.91,2.8,2.8,43167,0
2006-06-08,2.75,2.85,2.61,2.85,56778,0
2006-06-09,2.7,2.95,2.61,2.75,50856,0
2006-06-12,2.69,2.8,2.61,2.63,17918,0
2006-06-13,2.6,2.7,2.56,2.59,62900,0
2006-06-14,2.58,2.59,2.3,2.5,100015,0
2006-06-15,2.55,2.65,2.55,2.65,12950,0
2006-06-16,2.75,2.81,2.65,2.65,25617,0
2006-06-19,2.65,2.7,2.61,2.65,5400,0
2006-06-20,2.6,2.65,2.4,2.47,40799,0
2006-06-21,2.46,2.5,2.41,2.5,24324,0
2006-06-22,2.5,2.5,2.31,2.34,30995,0
2006-06-23,2.34,2.49,2.33,2.49,22265,0
2006-06-26,2.45,2.55,2.45,2.51,12436,0
2006-06-27,2.55,2.55,2.42,2.42,38385,0
2006-06-28,2.35,2.5,2.3,2.3,36591,0
2006-06-29,2.35,2.42,2.3,2.42,35400,0
2006-06-30,2.43,2.49,2.42,2.45,40300,0
2006-07-03,2.45,2.65,2.45,2.53,21600,0
2006-07-05,2.5,2.65,2.5,2.6,38348,0
2006-07-06,2.64,2.64,2.55,2.6,19310,0
2006-07-07,2.6,2.6,2.32,2.4,82232,0
2006-07-10,2.35,2.35,2.3,2.35,9354,0
2006-07-11,2.35,2.4,2.3,2.4,12700,0
2006-07-12,2.4,2.45,2.31,2.45,17630,0
2006-07-13,2.3,2.52,2.3,2.5,51635,0
2006-07-14,2.5,2.6,2.5,2.55,24171,0
2006-07-17,2.5,2.55,2.5,2.55,27191,0
2006-07-18,2.53,2.7,2.53,2.7,29203,0
2006-07-19,2.37,2.75,2.37,2.75,91712,0
2006-07-20,2.75,2.75,2.5,2.65,11299,0
2006-07-21,2.55,2.63,2.55,2.63,21200,0
2006-07-24,2.73,3,2.67,3,381600,0
2006-07-25,3.05,3.15,2.92,3.13,165552,0
2006-07-26,3.18,3.35,3.16,3.21,135454,0
2006-07-27,3.35,3.39,3.11,3.2,122411,0
2006-07-28,3.2,3.32,3.19,3.27,52482,0
2006-07-31,3.3,3.3,3.15,3.15,59865,0
2006-08-01,3.35,3.35,2.23,2.24,1205351,0
2006-08-02,2.45,2.45,2.32,2.35,1388517,0
2006-08-03,2.42,2.45,2.16,2.38,640806,0
2006-08-04,2.39,2.39,2.32,2.34,280807,0
2006-08-07,2.35,2.37,2.32,2.33,125212,0
2006-08-08,2.35,2.35,2.27,2.28,199467,0
2006-08-09,2.28,2.29,2.24,2.25,188106,0
2006-08-10,2.28,2.29,2.17,2.18,183059,0
2006-08-11,2.18,2.18,2.11,2.12,171292,0
2006-08-14,2.15,2.2,2.12,2.2,146075,0
2006-08-15,2.25,2.25,2.1,2.1,234987,0
2006-08-16,2.1,2.24,2.1,2.12,193700,0
2006-08-17,2.15,2.25,2.13,2.25,223600,0
2006-08-18,2.25,2.48,2.19,2.19,413900,0
2006-08-21,2.19,2.25,2.12,2.16,301600,0
2006-08-22,2.16,2.2,2.15,2.18,65900,0
2006-08-23,2.2,2.2,2.1,2.15,92800,0
2006-08-24,2.19,2.2,2.15,2.19,164800,0
2006-08-25,2.19,2.2,2.17,2.18,174900,0
2006-08-28,2.18,2.18,2.05,2.09,179800,0
2006-08-29,2.1,2.15,2.06,2.12,252900,0
2006-08-30,2.14,2.24,2.12,2.21,279300,0
2006-08-31,2.22,2.35,2.2,2.33,231500,0
2006-09-01,2.33,2.33,2.24,2.33,81500,0
2006-09-05,2.36,2.4,2.32,2.35,163800,0
2006-09-06,2.38,2.38,2.32,2.35,63600,0
2006-09-07,2.37,2.37,2.25,2.28,144700,0
2006-09-08,2.22,2.26,2.21,2.24,229800,0
2006-09-11,2.24,2.27,2.21,2.25,322700,0
2006-09-12,2.22,2.24,2.21,2.22,180100,0
2006-09-13,2.22,2.22,2.18,2.18,40600,0
2006-09-14,2.18,2.23,2.07,2.18,95800,0
2006-09-15,2.17,2.22,2.16,2.16,75800,0
2006-09-18,2.17,2.24,2.16,2.2,126200,0
2006-09-19,2.2,2.2,2.15,2.18,79100,0
2006-09-20,2.16,2.19,2.11,2.12,36900,0
2006-09-21,2.12,2.12,2.01,2.08,47300,0
2006-09-22,2.05,2.08,1.9,2.04,64300,0
2006-09-25,2.02,2.02,1.8,1.97,76900,0
2006-09-26,1.88,1.95,1.85,1.92,25000,0
2006-09-27,1.87,2.05,1.87,2,95000,0
2006-09-28,1.93,1.99,1.92,1.99,154500,0
2006-09-29,1.98,2,1.95,2,271300,0
2006-10-02,2.18,2.5,2.17,2.2,672400,0
2006-10-03,2.25,2.3,2.11,2.14,1028700,0
2006-10-04,2.15,2.2,2.1,2.12,218200,0
2006-10-05,2.15,2.2,2.08,2.08,209100,0
2006-10-06,2.1,2.12,2.03,2.05,193400,0
2006-10-09,2.05,2.07,1.97,1.99,290500,0
2006-10-10,2.02,2.05,2.01,2.04,79100,0
2006-10-11,2.05,2.3,2.03,2.15,321600,0
2006-10-12,2.17,2.19,2.14,2.16,156800,0
2006-10-13,2.17,2.24,2.15,2.17,393200,0
2006-10-16,2.2,2.24,2.17,2.2,72000,0
2006-10-17,2.2,2.23,2.15,2.23,81500,0
2006-10-18,2.24,2.24,2.19,2.19,86500,0
2006-10-19,2.21,2.24,2.2,2.2,85900,0
2006-10-20,2.24,2.24,2.15,2.16,137700,0
2006-10-23,2.16,2.16,2.07,2.08,256900,0
2006-10-24,2.1,2.1,2.03,2.03,77200,0
2006-10-25,2.02,2.11,2,2.1,625900,0
2006-10-26,2.11,2.18,2.1,2.15,626900,0
2006-10-27,2.16,2.21,2.15,2.19,186700,0
2006-10-30,2.22,2.29,2.19,2.29,411600,0
2006-10-31,2.29,2.35,2.2,2.34,241200,0
2006-11-01,2.35,2.44,2.3,2.4,191300,0
2006-11-02,2.34,2.38,2.26,2.35,116700,0
2006-11-03,2.38,2.5,2.36,2.5,290200,0
2006-11-06,2.56,2.78,2.55,2.67,328700,0
2006-11-07,2.73,2.75,2.68,2.68,138000,0
2006-11-08,2.72,2.72,2.65,2.71,131600,0
2006-11-09,2.7,2.73,2.61,2.72,75300,0
2006-11-10,2.69,2.69,2.55,2.6,119600,0
2006-11-13,2.6,2.64,2.5,2.5,240700,0
2006-11-14,2.55,2.58,2.54,2.57,120600,0
2006-11-15,2.56,2.57,2.51,2.53,179600,0
2006-11-16,2.51,2.52,2.35,2.36,205600,0
2006-11-17,2.36,2.5,2.36,2.46,131200,0
2006-11-20,2.45,2.48,2.35,2.46,328300,0
2006-11-21,2.53,2.71,2.5,2.71,322200,0
2006-11-22,2.95,3.3,2.91,2.94,946700,0
2006-11-24,3.19,3.25,3.1,3.17,441100,0
2006-11-27,3.2,3.38,3.1,3.1,613200,0
2006-11-28,3.17,3.17,2.99,3.08,264300,0
2006-11-29,3.08,3.13,3.03,3.03,191000,0
2006-11-30,3.1,3.4,2.96,3.35,816200,0
2006-12-01,3.36,3.44,3.1,3.13,299500,0
2006-12-04,3.19,3.36,3.18,3.18,177800,0
2006-12-05,3.3,3.31,3.22,3.25,171400,0
2006-12-06,3.2,3.34,3.19,3.23,135000,0
2006-12-07,3.33,3.35,3.15,3.22,135500,0
2006-12-08,3.21,3.31,3.15,3.16,116300,0
2006-12-11,3.25,3.35,3.25,3.29,215700,0
2006-12-12,3.36,3.44,3.26,3.26,245200,0
2006-12-13,3.27,3.35,3.12,3.2,173200,0
2006-12-14,3.21,3.29,3.15,3.17,174600,0
2006-12-15,3.17,3.23,3.01,3.04,253700,0
2006-12-18,3.11,3.12,2.98,2.98,133800,0
2006-12-19,2.97,3.05,2.97,3.02,114100,0
2006-12-20,3.04,3.1,2.98,2.98,82700,0
2006-12-21,3.05,3.05,2.95,2.96,164300,0
2006-12-22,2.96,2.99,2.94,2.96,85200,0
2006-12-26,2.95,3,2.95,2.97,58800,0
2006-12-27,3,3.15,2.99,3.12,93200,0
2006-12-28,3.15,3.15,2.94,3.04,136700,0
2006-12-29,3.04,3.05,2.92,2.92,110400,0
2007-01-03,2.84,2.9,2.73,2.73,212100,0
2007-01-04,2.65,2.65,2.25,2.5,407400,0
2007-01-05,2.48,2.5,2.37,2.42,207800,0
2007-01-08,2.43,2.44,2.38,2.41,84000,0
2007-01-09,2.41,2.43,2.33,2.35,157100,0
2007-01-10,2.35,2.36,2.28,2.28,115000,0
2007-01-11,2.3,2.55,2.29,2.4,199500,0
2007-01-12,2.39,2.54,2.39,2.52,95100,0
2007-01-16,2.5,2.6,2.36,2.6,162400,0
2007-01-17,2.59,2.65,2.55,2.6,82900,0
2007-01-18,2.69,2.83,2.68,2.76,282500,0
2007-01-19,2.77,2.83,2.73,2.83,63100,0
2007-01-22,2.82,2.88,2.75,2.88,112600,0
2007-01-23,2.8,2.94,2.7,2.83,138800,0
2007-01-24,2.81,2.97,2.81,2.85,102400,0
2007-01-25,2.85,2.86,2.75,2.8,87900,0
2007-01-26,2.75,2.82,2.71,2.82,81100,0
2007-01-29,2.69,2.83,1.9,2.8,76700,0
2007-01-30,2.8,2.82,2.75,2.78,84100,0
2007-01-31,2.8,2.97,2.8,2.94,175500,0
2007-02-01,3,3.09,2.98,3.05,169500,0
2007-02-02,3.05,3.06,3.01,3.03,120500,0
2007-02-05,3.03,3.11,2.98,3.02,124000,0
2007-02-06,3.06,3.18,2.83,2.87,292700,0
2007-02-07,2.87,2.92,2.83,2.83,74100,0
2007-02-08,2.75,2.83,2.6,2.83,187700,0
2007-02-09,2.83,2.83,2.75,2.76,159600,0
2007-02-12,2.76,2.76,2.64,2.7,106594,0
2007-02-13,2.75,2.75,2.65,2.71,65625,0
2007-02-14,2.74,2.77,2.67,2.77,86628,0
2007-02-15,2.77,2.82,2.71,2.78,90500,0
2007-02-16,2.8,2.85,2.75,2.85,86300,0
2007-02-20,2.8,2.86,2.77,2.79,134100,0
2007-02-21,2.79,2.8,2.72,2.78,88800,0
2007-02-22,2.78,2.82,2.73,2.81,148400,0
2007-02-23,2.76,2.82,2.75,2.79,140600,0
2007-02-26,2.8,2.9,2.7,2.7,109000,0
2007-02-27,2.64,2.75,2.5,2.57,260200,0
2007-02-28,2.51,2.55,2.43,2.5,283500,0
2007-03-01,2.44,2.5,2.29,2.42,168740,0
2007-03-02,2.32,2.46,2.32,2.38,480200,0
2007-03-05,2.35,2.35,2.16,2.26,255400,0
2007-03-06,2.35,2.36,2.25,2.32,207200,0
2007-03-07,2.38,2.58,2.36,2.53,187000,0
2007-03-08,2.58,2.8,2.55,2.68,241400,0
2007-03-09,2.68,2.77,2.68,2.77,80400,0
2007-03-12,2.8,2.89,2.76,2.81,82300,0
2007-03-13,2.8,2.89,2.71,2.71,130100,0
2007-03-14,2.63,2.68,2.5,2.62,145000,0
2007-03-15,2.62,2.75,2.58,2.73,104600,0
2007-03-16,2.77,2.77,2.67,2.71,41000,0
2007-03-19,2.69,2.73,2.63,2.73,69800,0
2007-03-20,2.69,2.79,2.69,2.78,125200,0
2007-03-21,2.8,3.62,2.8,3.51,1854300,0
2007-03-22,3.5,4.4,3.47,4.14,3347000,0
2007-03-23,4.1,4.12,3.6,4.05,1295400,0
2007-03-26,4.03,4.2,3.87,3.89,710900,0
2007-03-27,4,4.1,3.91,3.96,816700,0
2007-03-28,4.06,4.38,3.95,4.13,880600,0
2007-03-29,3.99,4.45,3.99,4.3,1702800,0
2007-03-30,4.32,4.43,4.22,4.34,546900,0
2007-04-02,4.43,4.75,4.35,4.69,824800,0
2007-04-03,4.76,5.07,4.69,4.99,1061400,0
2007-04-04,5.13,5.74,5.04,5.42,1749400,0
2007-04-05,5.5,5.62,4.76,5.15,1278700,0
2007-04-09,5.17,5.5,5.17,5.39,910600,0
2007-04-10,5.45,6.79,5.31,6.65,2794600,0
2007-04-11,6.87,6.97,6.13,6.49,2110800,0
2007-04-12,6.49,6.5,5.85,6.05,763100,0
2007-04-13,6.05,6.12,5.62,6.02,1639600,0
2007-04-16,6.2,6.85,6.2,6.64,1872900,0
2007-04-17,6.64,6.8,6.28,6.48,1118000,0
2007-04-18,6.46,6.6,5.94,6.15,853800,0
2007-04-19,5.81,6.24,5.74,6.11,772900,0
2007-04-20,6.2,6.54,6.18,6.52,704600,0
2007-04-23,6.61,6.75,6.14,6.16,688400,0
2007-04-24,6.16,6.25,5.95,6.17,725100,0
2007-04-25,6.25,6.64,6.14,6.4,1041800,0
2007-04-26,6.44,6.51,6,6.15,840700,0
2007-04-27,6.12,6.36,6.12,6.2,179800,0
2007-04-30,6.28,6.94,5.75,5.98,2433750,0
2007-05-01,5.99,6.24,5.95,6.22,796107,0
2007-05-02,6.17,6.33,6.07,6.23,480200,0
2007-05-03,6.26,6.26,6.01,6.18,751050,0
2007-05-04,6.11,6.2,6,6.12,593500,0
2007-05-07,6.14,6.18,5.53,5.85,1214788,0
2007-05-08,5.92,5.93,5.57,5.83,831100,0
2007-05-09,5.75,5.95,5.7,5.9,313600,0
2007-05-10,5.89,6.06,5.8,5.87,389700,0
2007-05-11,5.87,6.09,5.75,5.93,210800,0
2007-05-14,5.95,5.95,5.8,5.86,184100,0
2007-05-15,5.85,5.9,5.43,5.6,443050,0
2007-05-16,5.5,5.5,4.93,5,1095400,0
2007-05-17,5.04,5.1,4.75,5.05,629400,0
2007-05-18,5.01,5.83,5,5.78,677650,0
2007-05-21,5.68,5.95,5.65,5.95,257838,0
2007-05-22,5.91,6,5.59,5.77,246700,0
2007-05-23,5.76,5.99,5.7,5.82,280300,0
2007-05-24,5.8,5.81,5.3,5.35,241600,0
2007-05-25,5.26,5.5,5.26,5.48,97200,0
2007-05-29,5.64,5.65,5.16,5.49,272537,0
2007-05-30,5.25,5.45,5.25,5.4,185900,0
2007-05-31,5.41,6.05,5.4,6,435500,0
2007-06-01,6.05,6.1,5.8,5.94,336966,0
2007-06-04,5.95,6.39,5.8,6.38,694700,0
2007-06-05,6.39,6.39,6.15,6.25,333400,0
2007-06-06,6.25,6.25,6.06,6.2,298800,0
2007-06-07,6.2,6.2,5.63,5.7,585000,0
2007-06-08,5.6,5.88,5.5,5.81,187000,0
2007-06-11,5.84,5.95,5.65,5.85,164200,0
2007-06-12,5.89,5.89,5.65,5.65,160400,0
2007-06-13,5.75,5.75,5.4,5.47,347200,0
2007-06-14,5.45,5.55,5.43,5.49,163100,0
2007-06-15,5.54,5.68,5.54,5.6,101600,0
2007-06-18,5.75,6.25,5.75,6.15,538600,0
2007-06-19,6.11,6.2,5.99,6.15,182600,0
2007-06-20,6.15,6.65,6.1,6.45,875600,0
2007-06-21,6.46,6.55,6.15,6.22,277900,0
2007-06-22,6.16,6.26,5.95,5.97,1801900,0
2007-06-25,5.87,5.87,5.13,5.31,1434200,0
2007-06-26,5.39,5.55,5.2,5.26,356900,0
2007-06-27,5.3,5.58,5.11,5.53,389100,0
2007-06-28,5.49,5.65,5.45,5.57,327300,0
2007-06-29,5.65,6.95,5.62,6.34,1705900,0
2007-07-02,6.56,7.13,6.55,6.93,1458700,0
2007-07-03,6.99,6.99,6.75,6.91,237900,0
2007-07-05,7.12,7.5,6.95,7.15,783800,0
2007-07-06,7.15,7.25,6.99,7.14,350500,0
2007-07-09,7.18,7.36,6.75,6.93,572800,0
2007-07-10,6.89,6.9,6.51,6.72,378600,0
2007-07-11,6.71,6.77,6.55,6.61,236600,0
2007-07-12,6.66,7.7,6.66,7.56,1224200,0
2007-07-13,7.49,8.15,7.3,8.14,952900,0
2007-07-16,8.19,8.27,7.25,7.37,651900,0
2007-07-17,7.37,7.65,7.25,7.38,345900,0
2007-07-18,7.37,7.46,6.83,7.44,340100,0
2007-07-19,7.5,7.6,7.22,7.55,529600,0
2007-07-20,7.55,8.46,7.55,8.46,1923500,0
2007-07-23,8.58,8.65,7.97,8.31,718700,0
2007-07-24,8.2,8.42,7.64,7.66,491700,0
2007-07-25,7.75,7.76,7.22,7.38,658200,0
2007-07-26,7.32,7.61,6.75,7.06,659600,0
2007-07-27,7.1,7.12,6.76,6.77,667800,0
2007-07-30,6.95,7.2,6.76,7.12,422200,0
2007-07-31,7.15,7.35,6.86,6.97,882400,0
2007-08-01,6.92,7.05,6.25,6.67,693100,0
2007-08-02,6.69,7.2,6.62,6.89,474700,0
2007-08-03,6.87,7.09,6.41,6.46,424700,0
2007-08-06,6.44,6.55,5.76,6.23,802300,0
2007-08-07,6.18,6.18,5.62,6.11,716700,0
2007-08-08,6.05,6.84,5.92,6.77,1019500,0
2007-08-09,6.32,6.75,6.25,6.3,721100,0
2007-08-10,6.21,6.26,5.7,5.82,1016400,0
2007-08-13,5.98,6.21,5.91,6.11,1183900,0
2007-08-14,6.01,6.29,5.55,5.6,625500,0
2007-08-15,5.5,5.89,5.25,5.29,594600,0
2007-08-16,5.01,5.25,4.1,5.24,1561600,0
2007-08-17,5.65,5.8,5.16,5.2,460700,0
2007-08-20,5.3,5.5,5.06,5.22,303500,0
2007-08-21,5.1,5.31,4.75,5.17,446500,0
2007-08-22,5.37,6.12,5.3,5.9,1124300,0
2007-08-23,6,6,5.52,5.69,372600,0
2007-08-24,5.7,6.1,5.5,6.09,365400,0
2007-08-27,6.05,6.05,5.8,5.93,178300,0
2007-08-28,5.82,5.84,5.3,5.75,372100,0
2007-08-29,5.75,5.92,5.58,5.92,235500,0
2007-08-30,6.3,7.15,6.2,6.6,2219100,0
2007-08-31,7,7,6.4,6.52,601500,0
2007-09-04,6.51,6.7,6.15,6.57,368700,0
2007-09-05,6.47,6.47,6,6.1,217500,0
2007-09-06,6.1,6.29,5.8,6.1,495100,0
2007-09-07,6.1,6.19,5.68,5.85,467800,0
2007-09-10,5.81,5.98,5.55,5.59,307600,0
2007-09-11,5.7,5.94,5.56,5.9,342600,0
2007-09-12,5.9,5.93,5.65,5.66,178500,0
2007-09-13,5.69,5.85,5.55,5.64,297200,0
2007-09-14,5.6,5.79,5.56,5.63,145100,0
2007-09-17,5.7,5.75,5.45,5.52,338300,0
2007-09-18,5.53,6.24,5.41,6.22,534100,0
2007-09-19,6.05,6.5,6.03,6.36,553500,0
2007-09-20,6.4,6.6,6.3,6.55,413600,0
2007-09-21,6.65,6.97,6.65,6.81,491700,0
2007-09-24,6.77,7,6.75,6.9,444000,0
2007-09-25,6.85,6.85,6.65,6.72,214600,0
2007-09-26,6.73,6.74,6.4,6.58,272300,0
2007-09-27,6.6,6.65,6.51,6.56,269600,0
2007-09-28,6.56,6.79,6.53,6.64,264100,0
2007-10-01,6.74,6.97,6.58,6.85,254600,0
2007-10-02,6.8,6.85,6.47,6.85,239200,0
2007-10-03,6.85,6.9,6.55,6.55,345300,0
2007-10-04,6.6,6.83,6.5,6.71,166900,0
2007-10-05,6.84,7.05,6.65,7,354900,0
2007-10-08,6.82,7.48,6.82,7.05,488800,0
2007-10-09,7.1,7.9,7.06,7.9,597400,0
2007-10-10,8.05,8.34,7.78,8.25,1301800,0
2007-10-11,8.5,8.74,8,8.39,1834600,0
2007-10-12,8.4,8.47,8.08,8.43,637000,0
2007-10-15,8.5,8.64,8.13,8.38,606900,0
2007-10-16,8.32,8.39,7.75,7.85,569500,0
2007-10-17,8.16,8.16,7.7,7.93,603000,0
2007-10-18,7.91,8.65,7.83,8.62,560200,0
2007-10-19,8.62,8.65,7.86,7.98,571100,0
2007-10-22,7.7,7.83,7.3,7.72,822600,0
2007-10-23,7.81,8.25,7.79,8.15,474300,0
2007-10-24,8.03,8.13,7.8,8.12,290900,0
2007-10-25,8.17,8.85,8.13,8.85,650300,0
2007-10-26,8.9,9.7,8.89,9.66,1839900,0
2007-10-29,9.78,9.88,9.48,9.8,731100,0
2007-10-30,9.63,9.7,9.24,9.48,599600,0
2007-10-31,9.5,9.74,9.31,9.61,448700,0
2007-11-01,9.41,9.41,7.78,8.97,1100100,0
2007-11-02,9.1,9.2,8.61,9.1,539600,0
2007-11-05,8.79,9,8.65,8.92,525000,0
2007-11-06,9.1,9.5,9.1,9.41,640000,0
2007-11-07,9.41,9.6,8.83,8.86,587000,0
2007-11-08,9.01,9.17,8.25,8.99,648400,0
2007-11-09,8.75,9.26,8.59,9.21,428200,0
2007-11-12,8.98,9,8.45,8.5,545900,0
2007-11-13,9,9.06,8.56,9.06,414200,0
2007-11-14,9.2,9.35,8.9,9.03,387800,0
2007-11-15,8.94,8.95,8.38,8.49,317700,0
2007-11-16,8.5,8.65,8.25,8.48,558800,0
2007-11-19,8.5,8.57,8.15,8.46,410900,0
2007-11-20,9.4,10.18,9.36,9.98,3098946,0
2007-11-21,9.76,10.1,9.62,9.9,1126049,0
2007-11-23,10.2,10.4,9.8,10.4,302610,0
2007-11-26,10.47,11.29,10.21,10.57,1276400,0
2007-11-27,10.8,10.8,9.85,10,872456,0
2007-11-28,10,10.57,10,10.56,761600,0
2007-11-29,10.56,10.72,10.1,10.23,457900,0
2007-11-30,10.39,10.75,10.32,10.66,1434428,0
2007-12-03,10.7,10.85,10.22,10.29,565100,0
2007-12-04,10.25,10.44,10.2,10.25,266600,0
2007-12-05,10.25,10.82,10.11,10.6,664803,0
2007-12-06,10.6,11.11,10.6,11,920800,0
2007-12-07,11.25,11.37,10.79,11.07,652955,0
2007-12-10,11.27,11.4,10.5,10.86,475850,0
2007-12-11,10.98,11.06,10.32,10.39,458600,0
2007-12-12,10.51,10.89,10.51,10.85,381862,0
2007-12-13,10.75,10.85,10.45,10.6,299478,0
2007-12-14,10.6,11,10.24,10.24,496900,0
2007-12-17,10.49,10.65,9.6,9.6,658165,0
2007-12-18,9.88,10.45,9.75,10.23,925910,0
2007-12-19,10.2,10.97,10.2,10.65,673100,0
2007-12-20,10.72,10.84,10.3,10.77,432295,0
2007-12-21,11.02,11.81,10.9,11.81,1167078,0
2007-12-24,11.71,12.17,11.68,11.85,417100,0
2007-12-26,11.85,12.58,11.8,12.42,561123,0
2007-12-27,12.3,12.5,12.14,12.31,618813,0
2007-12-28,12.51,12.52,11.75,12.13,388572,0
2007-12-31,12.1,12.2,11.36,11.67,359672,0
2008-01-02,12.35,12.35,11.25,11.75,600415,0
2008-01-03,12.01,12.01,11.3,11.61,682172,0
2008-01-04,11.52,11.52,10.81,10.83,777147,0
2008-01-07,10.9,11.15,10.51,11,1077408,0
2008-01-08,11.2,11.8,11.15,11.21,724409,0
2008-01-09,11.2,11.53,10.85,11.48,453719,0
2008-01-10,11.56,11.91,11.18,11.72,456495,0
2008-01-11,11.72,11.74,11.05,11.19,327741,0
2008-01-14,11.29,11.65,11.11,11.42,244502,0
2008-01-15,11.45,11.48,10.52,10.63,483955,0
2008-01-16,10.48,10.48,8.31,9.78,3139879,0
2008-01-17,9.86,9.86,8.74,8.88,1134624,0
2008-01-18,8.79,9.22,8.57,8.87,1261248,0
2008-01-22,8.07,8.75,7.11,8.72,1443436,0
2008-01-23,8.67,9.65,8.29,9.5,1145656,0
2008-01-24,9.32,10.25,9.01,9.83,631237,0
2008-01-25,10.07,10.3,9.9,10.2,403990,0
2008-01-28,10,10.2,9.2,9.94,403205,0
2008-01-29,10,10.17,9.55,9.78,436002,0
2008-01-30,9.7,10.1,9.53,9.69,482847,0
2008-01-31,9.96,10.19,9.16,10.09,471342,0
2008-02-01,10.17,10.17,9.69,10.07,404562,0
2008-02-04,10.01,10.14,9.65,9.7,319553,0
2008-02-05,9.71,9.71,8.65,8.76,614680,0
2008-02-06,8.85,9.69,8.85,9.29,629427,0
2008-02-07,9.16,9.55,8.8,9.51,227432,0
2008-02-08,9.67,10.18,9.6,10.08,439967,0
2008-02-11,10.1,10.2,9.72,9.97,220790,0
2008-02-12,10,10.3,9.6,9.74,404803,0
2008-02-13,9.82,10.18,9.72,10.11,299390,0
2008-02-14,10.11,10.15,9.88,9.98,293665,0
2008-02-15,9.93,10.11,9.68,9.95,317611,0
2008-02-19,10.02,10.25,10,10.09,422949,0
2008-02-20,10.01,11.04,9.98,10.96,645086,0
2008-02-21,11.14,11.76,11.14,11.45,921345,0
2008-02-22,11.25,11.79,11.25,11.65,565894,0
2008-02-25,11.51,11.98,11.51,11.73,612771,0
2008-02-26,11.67,11.93,11.6,11.85,807355,0
2008-02-27,11.92,11.92,11.05,11.18,869234,0
2008-02-28,11.07,11.65,11.06,11.51,1062442,0
2008-02-29,11.4,11.43,10.55,10.69,446262,0
2008-03-03,10.86,11.23,10.71,11.06,551813,0
2008-03-04,10.92,11.19,10.05,10.53,794753,0
2008-03-05,10.67,10.75,10.06,10.32,708582,0
2008-03-06,10.25,10.5,10.02,10.02,352635,0
2008-03-07,9.89,10.04,9,9.21,600997,0
2008-03-10,9.26,9.26,8.7,8.75,590971,0
2008-03-11,9.13,9.25,8.72,9.25,569160,0
2008-03-12,9.44,9.44,9.03,9.12,332815,0
2008-03-13,9,9.63,8.85,9.51,731944,0
2008-03-14,9.58,9.58,8.65,8.95,753912,0
2008-03-17,8.74,8.78,8.12,8.5,481602,0
2008-03-18,8.7,8.9,8.15,8.48,552245,0
2008-03-19,8.73,8.73,8.05,8.05,582727,0
2008-03-20,7.91,8.13,7.62,7.85,1175506,0
2008-03-24,7.91,8.22,7.7,7.8,521346,0
2008-03-25,7.92,8.27,7.85,8.09,1002900,0
2008-03-26,8.09,8.23,7.95,8.11,596149,0
2008-03-27,8.25,8.25,7.97,8.02,351727,0
2008-03-28,8.1,8.23,8.07,8.18,548900,0
2008-03-31,8.25,8.27,7.91,7.99,460992,0
2008-04-01,8.16,8.21,7.93,8.19,425854,0
2008-04-02,8.07,8.29,7.95,8.15,441358,0
2008-04-03,8.05,9.1,8.04,8.65,690761,0
2008-04-04,8.75,9.61,8.73,9.54,595690,0
2008-04-07,9.94,10,9,9.15,533816,0
2008-04-08,9.05,9.54,8.98,9.16,476002,0
2008-04-09,9.19,9.29,8.7,8.97,391510,0
2008-04-10,8.82,9.1,8.81,9.05,175200,0
2008-04-11,8.81,9.29,8.7,9.04,315100,0
2008-04-14,8.91,9.07,8.64,8.8,274686,0
2008-04-15,8.71,9.34,8.6,9.28,382272,0
2008-04-16,9.31,10,9.31,9.86,612620,0
2008-04-17,10.01,10.01,9.65,9.7,238139,0
2008-04-18,9.76,9.88,9.37,9.86,239898,0
2008-04-21,9.64,9.67,9.34,9.52,268019,0
2008-04-22,9.38,9.5,9,9.05,337498,0
2008-04-23,9.29,9.4,9,9.03,384052,0
2008-04-24,9.08,9.3,8.9,9.02,302504,0
2008-04-25,9.01,9.17,8.81,9.07,212699,0
2008-04-28,9.05,9.26,9.02,9.1,214134,0
2008-04-29,9.04,9.22,8.32,8.68,872161,0
2008-04-30,8.72,9.18,8.66,9.04,603195,0
2008-05-01,9.18,9.18,8.41,8.6,525935,0
2008-05-02,8.61,8.64,8.4,8.52,602804,0
2008-05-05,8.58,8.88,8.4,8.74,688921,0
2008-05-06,9.07,9.07,8.42,8.54,522342,0
2008-05-07,8.53,8.55,8.02,8.05,572795,0
2008-05-08,8.1,8.44,8,8.4,495806,0
2008-05-09,8.44,8.44,8.06,8.1,388049,0
2008-05-12,7.84,8.25,7.84,8.21,434075,0
2008-05-13,8.14,8.45,8.11,8.44,1670057,0
2008-05-14,8.53,8.88,8.46,8.8,600106,0
2008-05-15,8.8,9.05,8.8,9.02,381685,0
2008-05-16,9.1,9.14,8.79,9.03,727421,0
2008-05-19,9.1,9.69,9.08,9.39,551396,0
2008-05-20,9.36,9.44,9.01,9.2,297351,0
2008-05-21,9.2,9.3,9,9.01,383523,0
2008-05-22,9,9.16,8.7,8.75,418515,0
2008-05-23,9.08,9.08,8.4,8.44,298566,0
2008-05-27,8.35,8.54,8.2,8.44,268000,0
2008-05-28,8.41,8.77,8.25,8.67,292511,0
2008-05-29,8.65,8.9,8.44,8.7,359620,0
2008-05-30,8.73,8.85,8.41,8.85,365378,0
2008-06-02,8.75,8.89,8.45,8.77,318913,0
2008-06-03,8.79,8.99,8.68,8.93,420006,0
2008-06-04,8.88,8.96,8.7,8.78,343886,0
2008-06-05,8.74,8.98,8.65,8.98,437574,0
2008-06-06,8.98,9.03,8.84,8.93,502706,0
2008-06-09,8.82,8.84,8.55,8.62,316520,0
2008-06-10,8.57,8.68,8.41,8.44,217153,0
2008-06-11,8.43,8.5,8.3,8.3,191787,0
2008-06-12,8.3,8.39,8.27,8.33,147166,0
2008-06-13,8.45,8.52,8.28,8.52,123880,0
2008-06-16,8.59,9.15,8.51,8.99,431763,0
2008-06-17,9,9,8.71,8.89,319271,0
2008-06-18,8.88,8.99,8.85,8.91,382286,0
2008-06-19,8.88,9.09,8.7,8.91,536972,0
2008-06-20,8.74,8.95,8.52,8.79,486454,0
2008-06-23,8.77,8.8,8.35,8.41,281978,0
2008-06-24,8.44,8.44,8.18,8.18,229802,0
2008-06-25,8.22,8.48,8.05,8.43,249985,0
2008-06-26,8.31,8.5,7.99,8.05,215244,0
2008-06-27,8.01,8.14,7.72,7.8,1670571,0
2008-06-30,7.75,8.31,7.73,7.87,462410,0
2008-07-01,7.78,7.95,7.2,7.71,579633,0
2008-07-02,7.71,7.81,7,7,667837,0
2008-07-03,6.79,7.16,6.65,6.97,348850,0
2008-07-07,6.91,7.02,6.45,6.53,356229,0
2008-07-08,6.47,6.75,6.09,6.75,415678,0
2008-07-09,6.77,7.01,6.74,6.75,309155,0
2008-07-10,6.75,6.95,6.62,6.9,200820,0
2008-07-11,6.92,7.11,6.72,7.08,284382,0
2008-07-14,7.09,7.17,6.82,7.01,192417,0
2008-07-15,7,7,6.56,6.84,313373,0
2008-07-16,6.94,6.94,6.7,6.84,326428,0
2008-07-17,6.88,7,6.6,6.78,264069,0
2008-07-18,6.79,6.95,6.5,6.7,165512,0
2008-07-21,6.63,6.96,6.6,6.93,183045,0
2008-07-22,6.8,7.12,6.75,7.06,259175,0
2008-07-23,6.85,7.2,6.85,6.98,342966,0
2008-07-24,6.98,7.02,6.55,6.63,340506,0
2008-07-25,6.53,6.99,6.5,6.85,348828,0
2008-07-28,6.75,6.97,6.55,6.58,315674,0
2008-07-29,6.6,7.1,6.59,7.03,260261,0
2008-07-30,6.97,7.87,6.78,7.81,443722,0
2008-07-31,7.5,7.78,7.5,7.52,246861,0
2008-08-01,7.47,7.5,7.1,7.22,171928,0
2008-08-04,7.11,7.27,6.9,6.9,178366,0
2008-08-05,6.86,7.05,6.4,6.8,295117,0
2008-08-06,6.77,7.68,6.73,7.64,281265,0
2008-08-07,7.56,7.56,7.25,7.53,255738,0
2008-08-08,7.51,7.6,7.25,7.4,208164,0
2008-08-11,7.5,7.54,7,7.5,356142,0
2008-08-12,7.38,7.47,7,7.33,284150,0
2008-08-13,7.3,7.6,7.01,7.33,277055,0
2008-08-14,7.16,7.73,7.1,7.71,273539,0
2008-08-15,7.56,7.9,7.3,7.79,334777,0
2008-08-18,7.79,7.79,7.3,7.44,179045,0
2008-08-19,7.59,7.59,7.2,7.25,270314,0
2008-08-20,7.2,7.4,7.07,7.4,464043,0
2008-08-21,7.35,7.4,7.02,7.21,272847,0
2008-08-22,7.25,7.25,7,7.08,236345,0
2008-08-25,7.05,7.05,6.64,6.71,197327,0
2008-08-26,7.19,7.19,6.54,6.63,421039,0
2008-08-27,6.6,6.99,6.6,6.87,492930,0
2008-08-28,6.88,7.37,6.8,7.37,515438,0
2008-08-29,7.35,7.37,6.8,6.82,612813,0
2008-09-02,6.82,7.19,6.5,6.59,262668,0
2008-09-03,6.51,6.88,6.41,6.51,371639,0
2008-09-04,6.21,6.58,5.96,6.32,621141,0
2008-09-05,6.31,6.31,5.5,6.29,556271,0
2008-09-08,6.31,6.65,5.84,6.11,301124,0
2008-09-09,6.15,6.2,5.06,5.06,519054,0
2008-09-10,5.09,5.75,4.9,5.72,531121,0
2008-09-11,5.6,5.67,5.14,5.57,443712,0
2008-09-12,5.53,5.82,5.5,5.66,311159,0
2008-09-15,5.38,5.65,5.15,5.17,326168,0
2008-09-16,5.21,5.21,4.62,5.07,580177,0
2008-09-17,5.02,5.04,4.52,4.83,854331,0
2008-09-18,4.97,5.87,4.5,5.59,1002877,0
2008-09-19,5.93,6.18,5.55,5.65,1583547,0
2008-09-22,5.85,5.85,5.55,5.67,467168,0
2008-09-23,5.65,5.73,5.5,5.56,279162,0
2008-09-24,5.59,5.97,5.4,5.4,146296,0
2008-09-25,5.45,5.5,5.18,5.19,221823,0
2008-09-26,5.19,5.3,4.92,4.98,327712,0
2008-09-29,4.96,5.15,3.75,4.28,458329,0
2008-09-30,4.33,4.59,4.2,4.35,440936,0
2008-10-01,4.3,4.35,4.05,4.17,670678,0
2008-10-02,4.04,4.14,3.58,3.64,570804,0
2008-10-03,3.81,3.91,3.25,3.28,729286,0
2008-10-06,3.05,3.18,2.01,2.6,2204384,0
2008-10-07,2.43,2.85,2.23,2.23,817707,0
2008-10-08,2.03,2.35,1.98,2.09,1502806,0
2008-10-09,2.21,2.34,1.82,1.82,629047,0
2008-10-10,1.84,2,1.36,1.75,2407448,0
2008-10-13,2.07,2.3,1.76,2.24,1593445,0
2008-10-14,2.5,2.6,2.05,2.11,1289966,0
2008-10-15,2.07,2.1,1.7,1.7,706909,0
2008-10-16,1.9,1.97,1.55,1.85,877856,0
2008-10-17,1.85,2.08,1.51,2.08,1091001,0
2008-10-20,2.2,2.34,1.95,2,1103234,0
2008-10-21,2.02,2.18,1.95,2.12,393091,0
2008-10-22,2.12,2.12,1.85,1.91,414202,0
2008-10-23,1.94,1.97,1.52,1.69,1611522,0
2008-10-24,1.6,1.78,1.53,1.76,697450,0
2008-10-27,1.9,1.9,1.67,1.72,381514,0
2008-10-28,1.75,2,1.65,2,428241,0
2008-10-29,2,2.06,1.81,1.89,578777,0
2008-10-30,1.95,2.03,1.9,2,458502,0
2008-10-31,1.98,2,1.86,1.99,665029,0
2008-11-03,1.99,1.99,1.83,1.84,751899,0
2008-11-04,1.84,1.9,1.79,1.8,484278,0
2008-11-05,1.96,1.96,1.7,1.7,331571,0
2008-11-06,1.73,1.75,1.52,1.52,675857,0
2008-11-07,1.68,1.68,1.49,1.49,829295,0
2008-11-10,1.62,1.64,1.24,1.26,809561,0
2008-11-11,1.26,1.33,1.1,1.1,1034947,0
2008-11-12,1.15,1.15,0.85,0.96,1383857,0
2008-11-13,1,1.1,0.87,1.1,678685,0
2008-11-14,1.05,1.19,1,1.15,593112,0
2008-11-17,1.18,1.2,1.05,1.08,260320,0
2008-11-18,1.01,1.09,0.99,1,358943,0
2008-11-19,1.01,1.04,0.94,0.94,287353,0
2008-11-20,0.95,0.98,0.8,0.8,385268,0
2008-11-21,0.84,0.98,0.81,0.95,368462,0
2008-11-24,1.02,1.06,0.88,0.98,942631,0
2008-11-25,1.02,1.05,0.88,0.97,425276,0
2008-11-26,0.99,1.04,0.9,1.01,227332,0
2008-11-28,1.04,1.17,1.04,1.15,410906,0
2008-12-01,1.24,1.25,0.98,0.98,617780,0
2008-12-02,1.01,1.05,0.96,1,740822,0
2008-12-03,1.02,1.07,0.85,0.92,721585,0
2008-12-04,0.94,1,0.91,0.94,291234,0
2008-12-05,0.94,0.97,0.9,0.97,223290,0
2008-12-08,1,1.05,0.94,0.96,860603,0
2008-12-09,0.98,0.99,0.93,0.96,276097,0
2008-12-10,0.96,1.03,0.93,1.03,378195,0
2008-12-11,1.03,1.04,0.88,0.89,1398518,0
2008-12-12,0.97,0.97,0.85,0.89,687255,0
2008-12-15,0.91,0.95,0.84,0.84,425065,0
2008-12-16,0.87,0.88,0.76,0.83,717898,0
2008-12-17,0.87,0.95,0.82,0.88,646331,0
2008-12-18,0.92,0.92,0.8,0.82,827392,0
2008-12-19,0.83,0.88,0.8,0.81,918155,0
2008-12-22,0.83,0.83,0.74,0.78,492613,0
2008-12-23,0.82,0.83,0.75,0.77,263043,0
2008-12-24,0.78,0.8,0.75,0.77,220988,0
2008-12-26,0.79,0.79,0.74,0.76,112928,0
2008-12-29,0.76,1.05,0.75,1,1757690,0
2008-12-30,1.14,1.27,1.02,1.18,1276850,0
2008-12-31,1.18,1.23,1,1.18,862282,0
2009-01-02,1.18,1.36,1.15,1.25,571965,0
2009-01-05,1.26,1.44,1.18,1.37,712348,0
2009-01-06,1.46,1.5,1.35,1.42,837836,0
2009-01-07,1.47,1.52,1.3,1.37,738155,0
2009-01-08,1.37,1.37,1.23,1.35,440859,0
2009-01-09,1.3,1.37,1.25,1.26,302959,0
2009-01-12,1.16,1.3,1.03,1.06,613794,0
2009-01-13,1.05,1.1,0.97,1.02,734043,0
2009-01-14,1.03,1.11,0.97,0.98,489693,0
2009-01-15,1,1,0.82,0.91,687955,0
2009-01-16,0.92,0.95,0.86,0.9,555174,0
2009-01-20,0.89,1.01,0.85,0.85,426175,0
2009-01-21,0.9,0.95,0.8,0.89,486106,0
2009-01-22,0.92,0.92,0.78,0.79,570329,0
2009-01-23,0.83,0.89,0.78,0.87,504023,0
2009-01-26,0.88,0.9,0.84,0.86,219597,0
2009-01-27,0.86,0.9,0.83,0.89,109385,0
2009-01-28,0.9,1.09,0.9,1.04,425409,0
2009-01-29,1.08,1.08,0.9,0.95,319911,0
2009-01-30,0.93,0.95,0.9,0.9,203068,0
2009-02-02,0.93,0.96,0.87,0.94,225502,0
2009-02-03,0.93,1.04,0.93,1.03,397214,0
2009-02-04,1.03,1.08,0.95,0.96,229899,0
2009-02-05,0.96,0.98,0.95,0.96,114606,0
2009-02-06,0.95,1.07,0.95,1.07,494113,0
2009-02-09,1.18,1.18,1,1.04,624004,0
2009-02-10,1.03,1.09,0.93,0.93,495411,0
2009-02-11,0.96,1,0.96,0.98,157367,0
2009-02-12,1,1,0.92,0.94,213964,0
2009-02-13,1,1,0.77,0.89,677507,0
2009-02-17,0.86,0.9,0.8,0.8,438823,0
2009-02-18,0.8,0.86,0.8,0.84,165856,0
2009-02-19,0.96,0.96,0.83,0.87,277345,0
2009-02-20,0.84,0.98,0.82,0.95,483886,0
2009-02-23,0.97,0.99,0.81,0.82,352617,0
2009-02-24,0.89,0.89,0.76,0.84,384348,0
2009-02-25,0.74,0.83,0.71,0.77,629732,0
2009-02-26,0.79,0.85,0.79,0.81,190186,0
2009-02-27,0.8,0.84,0.75,0.76,403991,0
2009-03-02,0.75,0.78,0.64,0.64,654039,0
2009-03-03,0.7,0.72,0.67,0.68,373215,0
2009-03-04,0.76,0.8,0.7,0.77,299308,0
2009-03-05,0.78,0.8,0.69,0.72,222309,0
2009-03-06,0.72,0.75,0.68,0.72,174034,0
2009-03-09,0.73,0.73,0.65,0.71,170156,0
2009-03-10,0.73,0.79,0.72,0.79,234428,0
2009-03-11,0.79,0.83,0.67,0.75,313577,0
2009-03-12,0.75,0.83,0.69,0.83,419372,0
2009-03-13,0.83,0.89,0.82,0.82,209473,0
2009-03-16,0.83,0.86,0.77,0.83,186598,0
2009-03-17,0.79,0.87,0.79,0.87,165712,0
2009-03-18,0.87,0.9,0.78,0.89,423080,0
2009-03-19,0.9,0.94,0.88,0.94,313344,0
2009-03-20,0.98,0.98,0.9,0.9,396574,0
2009-03-23,0.93,1.08,0.91,1.08,368517,0
2009-03-24,1.05,1.3,1.04,1.23,1039078,0
2009-03-25,1.27,1.35,1.23,1.31,1020798,0
2009-03-26,1.35,1.4,1.06,1.36,1489567,0
2009-03-27,1.36,1.38,1.17,1.19,730720,0
2009-03-30,1.11,1.16,1.02,1.09,566782,0
2009-03-31,1.1,1.1,1.05,1.06,262929,0
2009-04-01,1.04,1.14,1,1.14,379768,0
2009-04-02,1.14,1.19,1.14,1.19,393277,0
2009-04-03,1.19,1.29,1.12,1.29,574258,0
2009-04-06,1.31,1.33,1.15,1.22,650254,0
2009-04-07,1.22,1.22,1.15,1.17,226470,0
2009-04-08,1.18,1.2,1.12,1.19,266593,0
2009-04-09,1.2,1.3,1.12,1.27,671033,0
2009-04-13,1.28,1.5,1.27,1.47,867771,0
2009-04-14,1.48,1.85,1.47,1.68,1566586,0
2009-04-15,1.68,1.73,1.57,1.67,546235,0
2009-04-16,1.68,1.8,1.67,1.78,607478,0
2009-04-17,1.77,1.8,1.74,1.76,695583,0
2009-04-20,1.74,1.74,1.4,1.45,1062990,0
2009-04-21,1.44,1.6,1.42,1.59,381679,0
2009-04-22,1.56,1.63,1.52,1.58,526589,0
2009-04-23,1.58,1.63,1.47,1.56,398293,0
2009-04-24,1.52,1.6,1.48,1.6,339143,0
2009-04-27,1.53,1.53,1.4,1.46,629040,0
2009-04-28,1.44,1.45,1.36,1.41,419206,0
2009-04-29,1.42,1.49,1.36,1.43,475936,0
2009-04-30,1.44,1.52,1.44,1.52,637388,0
2009-05-01,1.5,1.61,1.45,1.56,617610,0
2009-05-04,1.58,1.74,1.56,1.67,801410,0
2009-05-05,1.74,1.74,1.65,1.7,625697,0
2009-05-06,1.74,1.8,1.7,1.73,604462,0
2009-05-07,1.8,1.87,1.71,1.72,782893,0
2009-05-08,1.76,1.84,1.68,1.84,1012909,0
2009-05-11,1.83,1.83,1.68,1.81,291719,0
2009-05-12,1.92,1.92,1.8,1.85,600330,0
2009-05-13,1.86,1.86,1.56,1.57,1045409,0
2009-05-14,1.56,1.64,1.45,1.63,584782,0
2009-05-15,1.58,1.65,1.49,1.52,487784,0
2009-05-18,1.53,1.64,1.5,1.61,315307,0
2009-05-19,1.63,1.73,1.6,1.69,467095,0
2009-05-20,1.68,1.85,1.67,1.79,1057567,0
2009-05-21,1.76,1.82,1.65,1.69,396887,0
2009-05-22,1.68,1.79,1.67,1.73,346361,0
2009-05-26,1.71,1.9,1.67,1.9,857625,0
2009-05-27,1.91,1.92,1.75,1.79,791366,0
2009-05-28,1.87,1.9,1.77,1.9,441702,0
2009-05-29,1.9,2.27,1.89,2.13,2357621,0
2009-06-01,2.3,2.65,2.14,2.64,2360815,0
2009-06-02,2.68,2.76,2.5,2.68,1762346,0
2009-06-03,2.66,2.68,2.5,2.68,934277,0
2009-06-04,2.69,3.11,2.58,2.96,1543698,0
2009-06-05,3.01,3.15,2.96,2.98,1507141,0
2009-06-08,3,3.05,2.61,2.79,1344542,0
2009-06-09,2.73,2.83,2.5,2.65,1212167,0
2009-06-10,2.74,2.74,2.56,2.64,606157,0
2009-06-11,2.76,3.05,2.61,2.87,1813458,0
2009-06-12,2.79,2.88,2.65,2.79,476417,0
2009-06-15,2.81,2.81,2.4,2.47,963786,0
2009-06-16,2.48,2.58,2.23,2.31,1102965,0
2009-06-17,2.35,2.42,2.09,2.35,1027327,0
2009-06-18,2.46,2.46,2.31,2.44,400663,0
2009-06-19,2.55,2.56,2.46,2.56,887105,0
2009-06-22,2.46,2.56,2.1,2.13,1430887,0
2009-06-23,2.25,2.25,2.01,2.2,540012,0
2009-06-24,2.42,2.42,2.25,2.29,501467,0
2009-06-25,2.29,2.39,2.2,2.38,563468,0
2009-06-26,2.38,2.6,2.31,2.6,2576677,0
2009-06-29,2.55,2.58,2.3,2.35,732281,0
2009-06-30,2.37,2.39,2.22,2.22,495179,0
2009-07-01,2.3,2.38,2.23,2.26,422668,0
2009-07-02,2.24,2.29,2.15,2.15,513083,0
2009-07-06,2.23,2.23,2.05,2.12,537756,0
2009-07-07,2.12,2.15,1.96,1.97,622102,0
2009-07-08,1.97,1.97,1.7,1.75,1013065,0
2009-07-09,1.82,1.93,1.77,1.87,452245,0
2009-07-10,1.85,1.87,1.81,1.84,161344,0
2009-07-13,1.84,1.95,1.73,1.95,478544,0
2009-07-14,1.92,2.15,1.92,2.05,428091,0
2009-07-15,2.15,2.28,2.09,2.27,733525,0
2009-07-16,2.26,2.42,2.16,2.34,642525,0
2009-07-17,2.25,2.38,2.25,2.32,287606,0
2009-07-20,2.36,2.47,2.36,2.43,735902,0
2009-07-21,2.45,2.46,2.29,2.36,502525,0
2009-07-22,2.33,2.55,2.19,2.5,816080,0
2009-07-23,2.57,2.6,2.43,2.6,664173,0
2009-07-24,2.58,2.69,2.58,2.68,434901,0
2009-07-27,2.69,2.8,2.6,2.7,601301,0
2009-07-28,2.7,2.7,2.58,2.61,466425,0
2009-07-29,2.6,2.6,2.46,2.47,539256,0
2009-07-30,2.49,2.77,2.47,2.73,700826,0
2009-07-31,2.79,2.87,2.71,2.83,577835,0
2009-08-03,2.86,2.99,2.82,2.87,1131315,0
2009-08-04,2.84,2.96,2.84,2.87,676832,0
2009-08-05,2.92,2.93,2.81,2.83,854156,0
2009-08-06,2.84,2.86,2.75,2.75,489407,0
2009-08-07,2.88,2.88,2.75,2.84,454988,0
2009-08-10,2.91,2.93,2.8,2.84,296881,0
2009-08-11,2.82,2.83,2.52,2.62,763265,0
2009-08-12,2.55,2.8,2.55,2.76,404916,0
2009-08-13,2.79,2.83,2.75,2.79,305219,0
2009-08-14,2.79,2.8,2.64,2.69,412009,0
2009-08-17,2.53,2.6,2.3,2.39,868800,0
2009-08-18,2.52,2.57,2.32,2.53,436720,0
2009-08-19,2.49,2.59,2.41,2.59,195810,0
2009-08-20,2.59,2.62,2.5,2.54,325550,0
2009-08-21,2.53,2.65,2.53,2.57,498120,0
2009-08-24,2.57,2.75,2.57,2.67,535481,0
2009-08-25,2.7,2.75,2.68,2.69,305471,0
2009-08-26,2.79,2.82,2.7,2.78,431179,0
2009-08-27,2.82,2.82,2.67,2.78,289943,0
2009-08-28,2.81,2.87,2.74,2.81,390980,0
2009-08-31,2.81,2.81,2.67,2.74,468441,0
2009-09-01,2.72,2.88,2.63,2.65,512678,0
2009-09-02,2.63,2.69,2.55,2.67,330450,0
2009-09-03,2.69,2.82,2.68,2.81,333165,0
2009-09-04,2.79,2.85,2.79,2.81,302100,0
2009-09-08,2.88,2.9,2.72,2.85,715886,0
2009-09-09,2.86,2.9,2.83,2.88,440847,0
2009-09-10,2.87,3.36,2.86,3.35,3554280,0
2009-09-11,3.36,3.48,3.09,3.19,1621172,0
2009-09-14,3.01,3.29,3.01,3.27,718610,0
2009-09-15,3.27,3.55,3.27,3.55,1490903,0
2009-09-16,3.56,3.67,3.38,3.43,1400074,0
2009-09-17,3.4,3.48,3.15,3.3,688100,0
2009-09-18,3.29,3.34,3.19,3.28,664487,0
2009-09-21,3.26,3.38,3.1,3.35,603271,0
2009-09-22,3.46,3.58,3.38,3.49,610412,0
2009-09-23,3.52,3.59,3.34,3.34,362120,0
2009-09-24,3.34,3.38,3.01,3.07,767876,0
2009-09-25,3.07,3.17,2.96,3.09,401795,0
2009-09-28,3.05,3.3,3.05,3.26,569765,0
2009-09-29,3.27,3.35,3.17,3.18,320553,0
2009-09-30,3.26,3.42,3.11,3.15,326924,0
2009-10-01,3.07,3.17,2.9,2.92,592998,0
2009-10-02,2.82,3.01,2.7,2.97,647462,0
2009-10-05,2.99,3.12,2.98,3.11,442761,0
2009-10-06,3.15,3.22,3.1,3.13,487550,0
2009-10-07,3.12,3.15,3.04,3.13,284327,0
2009-10-08,3.15,3.22,3.13,3.14,480076,0
2009-10-09,3.15,3.19,3.04,3.18,230344,0
2009-10-12,3.18,3.29,2.95,3.05,749430,0
2009-10-13,3.05,3.09,2.89,2.93,633805,0
2009-10-14,3.04,3.1,2.95,3.03,732562,0
2009-10-15,2.99,3.05,2.88,2.99,413461,0
2009-10-16,3.01,3.01,2.88,2.88,371173,0
2009-10-19,2.85,3,2.85,2.95,340299,0
2009-10-20,3.04,3.04,2.78,2.82,402083,0
2009-10-21,2.77,2.92,2.77,2.77,348449,0
2009-10-22,2.77,2.85,2.72,2.81,300907,0
2009-10-23,2.84,2.88,2.69,2.69,255648,0
2009-10-26,2.8,2.8,2.45,2.46,595741,0
2009-10-27,2.46,2.46,2.33,2.34,654424,0
2009-10-28,2.35,2.35,2.02,2.07,1034263,0
2009-10-29,2.11,2.46,2.1,2.41,1084402,0
2009-10-30,2.39,2.39,2.12,2.2,824693,0
2009-11-02,2.22,2.3,2.15,2.26,330700,0
2009-11-03,2.22,2.4,2.18,2.37,484032,0
2009-11-04,2.4,2.64,2.29,2.29,756759,0
2009-11-05,2.33,2.44,2.32,2.4,303930,0
2009-11-06,2.2,2.48,2.18,2.47,397393,0
2009-11-09,2.51,2.63,2.51,2.63,656032,0
2009-11-10,2.6,2.63,2.5,2.52,422844,0
2009-11-11,2.56,2.65,2.51,2.59,291154,0
2009-11-12,2.57,2.59,2.34,2.37,404046,0
2009-11-13,2.38,2.45,2.34,2.39,273261,0
2009-11-16,2.4,2.55,2.32,2.37,1063547,0
2009-11-17,2.33,2.44,2.3,2.38,399419,0
2009-11-18,2.39,2.47,2.35,2.47,265797,0
2009-11-19,2.43,2.44,2.3,2.38,263657,0
2009-11-20,2.35,2.37,2.3,2.33,551101,0
2009-11-23,2.33,2.48,2.33,2.41,418899,0
2009-11-24,2.43,2.43,2.3,2.33,376022,0
2009-11-25,2.33,2.4,2.32,2.32,256312,0
2009-11-27,2.25,2.26,2.15,2.19,245907,0
2009-11-30,2.24,2.4,2.15,2.25,387278,0
2009-12-01,2.23,2.36,2.23,2.28,249983,0
2009-12-02,2.25,2.33,2.25,2.31,358117,0
2009-12-03,2.31,2.34,2.25,2.26,192217,0
2009-12-04,2.21,2.31,2.21,2.28,301515,0
2009-12-07,2.28,2.28,2.21,2.23,279168,0
2009-12-08,2.22,2.24,2.11,2.13,286545,0
2009-12-09,2.11,2.2,2.05,2.13,348865,0
2009-12-10,2.17,2.2,2.13,2.15,212198,0
2009-12-11,2.19,2.28,1.99,2.04,1820358,0
2009-12-14,2.05,2.12,2.01,2.03,472500,0
2009-12-15,2.02,2.05,1.98,1.99,478986,0
2009-12-16,2,2.05,1.94,1.98,665211,0
2009-12-17,1.95,1.99,1.85,1.92,499891,0
2009-12-18,1.85,2,1.85,1.99,743354,0
2009-12-21,2,2,1.93,1.96,282203,0
2009-12-22,1.93,2,1.93,1.94,269311,0
2009-12-23,1.97,2.17,1.95,2.14,953452,0
2009-12-24,2.16,2.24,2.16,2.2,334390,0
2009-12-28,2.25,2.25,2.12,2.15,258682,0
2009-12-29,2.15,2.19,2.06,2.12,280404,0
2009-12-30,2.05,2.12,2.05,2.08,305974,0
2009-12-31,2.08,2.14,2.05,2.08,364381,0
2010-01-04,2.13,2.3,2.1,2.29,794936,0
2010-01-05,2.29,2.46,2.27,2.43,1115041,0
2010-01-06,2.42,2.51,2.4,2.45,760956,0
2010-01-07,2.44,2.48,2.42,2.47,570955,0
2010-01-08,2.45,2.85,2.45,2.8,1895291,0
2010-01-11,2.95,3.28,2.91,2.95,2402019,0
2010-01-12,2.92,3,2.65,2.7,1158607,0
2010-01-13,2.68,2.88,2.68,2.84,585294,0
2010-01-14,2.88,2.92,2.78,2.87,636553,0
2010-01-15,2.98,3.12,2.95,3.01,1741185,0
2010-01-19,3.1,3.13,3.02,3.08,1157219,0
2010-01-20,3.04,3.06,2.85,2.98,1555390,0
2010-01-21,2.97,3.03,2.59,2.62,1335247,0
2010-01-22,2.68,2.82,2.6,2.64,858987,0
2010-01-25,2.72,2.75,2.61,2.66,752546,0
2010-01-26,2.64,2.66,2.51,2.56,714849,0
2010-01-27,2.6,2.63,2.36,2.43,1333191,0
2010-01-28,2.45,2.57,2.34,2.4,693367,0
2010-01-29,2.42,2.48,2.3,2.35,719085,0
2010-02-01,2.36,2.45,2.31,2.42,681277,0
2010-02-02,2.43,2.6,2.41,2.57,617371,0
2010-02-03,2.53,2.6,2.45,2.48,355937,0
2010-02-04,2.43,2.44,2.2,2.29,799100,0
2010-02-05,2.29,2.33,2.11,2.19,1167154,0
2010-02-08,2.24,2.25,2.12,2.12,355837,0
2010-02-09,2.17,2.26,2.14,2.2,500575,0
2010-02-10,2.25,2.26,2.12,2.23,586672,0
2010-02-11,2.22,2.42,2.18,2.41,596684,0
2010-02-12,2.37,2.45,2.3,2.43,332986,0
2010-02-16,2.52,2.58,2.4,2.54,655438,0
2010-02-17,2.54,2.54,2.46,2.5,323359,0
2010-02-18,2.49,2.59,2.48,2.56,334284,0
2010-02-19,2.58,2.65,2.53,2.64,448176,0
2010-02-22,2.7,2.74,2.65,2.69,329746,0
2010-02-23,2.7,2.7,2.46,2.52,455675,0
2010-02-24,2.52,2.6,2.42,2.44,561613,0
2010-02-25,2.42,2.43,2.34,2.38,873839,0
2010-02-26,2.39,2.41,2.33,2.35,486470,0
2010-03-01,2.35,2.52,2.35,2.5,309006,0
2010-03-02,2.51,2.64,2.51,2.6,522402,0
2010-03-03,2.63,2.69,2.58,2.65,422479,0
2010-03-04,2.72,2.74,2.55,2.6,608889,0
2010-03-05,3.31,4.08,3.21,3.99,12227852,0
2010-03-08,4.09,4.16,3.6,3.68,4049451,0
2010-03-09,3.65,3.74,3.31,3.37,2823767,0
2010-03-10,3.38,3.68,3.37,3.49,1381211,0
2010-03-11,3.49,3.74,3.41,3.5,1457712,0
2010-03-12,3.56,3.7,3.47,3.5,902744,0
2010-03-15,3.44,3.5,3.35,3.46,655776,0
2010-03-16,3.5,3.55,3.35,3.41,747700,0
2010-03-17,3.44,3.5,3.36,3.44,677391,0
2010-03-18,3.41,3.48,3.27,3.27,645871,0
2010-03-19,3.25,3.39,3.08,3.25,942496,0
2010-03-22,3.2,3.35,3.15,3.35,694382,0
2010-03-23,3.4,3.58,3.35,3.55,1248274,0
2010-03-24,3.54,3.59,3.37,3.37,768043,0
2010-03-25,3.49,3.49,3.25,3.27,704687,0
2010-03-26,3.32,3.44,3.25,3.34,422552,0
2010-03-29,3.39,3.49,3.38,3.46,437578,0
2010-03-30,3.45,3.49,3.35,3.38,405050,0
2010-03-31,3.41,3.43,3.3,3.32,553203,0
2010-04-01,3.4,3.4,3.32,3.38,462226,0
2010-04-05,3.48,3.49,3.4,3.49,787862,0
2010-04-06,3.43,3.73,3.43,3.71,1297723,0
2010-04-07,3.71,3.71,3.5,3.6,1001025,0
2010-04-08,3.56,3.6,3.44,3.53,730841,0
2010-04-09,3.53,3.56,3.45,3.53,389508,0
2010-04-12,3.47,3.68,3.47,3.59,896395,0
2010-04-13,3.58,3.59,3.48,3.57,406543,0
2010-04-14,3.6,3.73,3.6,3.7,815066,0
2010-04-15,3.68,4,3.66,3.82,1527587,0
2010-04-16,3.75,3.82,3.52,3.63,1218842,0
2010-04-19,3.55,3.69,3.49,3.58,632629,0
2010-04-20,3.65,3.73,3.56,3.73,570106,0
2010-04-21,3.75,3.82,3.52,3.66,1053889,0
2010-04-22,3.58,3.8,3.53,3.8,406740,0
2010-04-23,3.78,4,3.72,3.93,794375,0
2010-04-26,3.55,3.77,3.44,3.62,1472603,0
2010-04-27,3.55,3.61,3.35,3.38,1243396,0
2010-04-28,3.42,3.62,3.39,3.57,900568,0
2010-04-29,3.6,3.93,3.45,3.93,1824201,0
2010-04-30,3.88,3.94,3.73,3.74,1079110,0
2010-05-03,3.83,4.36,3.65,4.3,3639182,0
2010-05-04,4.12,4.24,4.01,4.11,1577219,0
2010-05-05,3.94,4.37,3.79,4.15,2065391,0
2010-05-06,4.01,4.2,3.5,3.75,2581457,0
2010-05-07,3.9,3.9,3.5,3.57,1872571,0
2010-05-10,3.88,3.99,3.65,3.99,1448983,0
2010-05-11,3.83,4.19,3.8,4.11,1172423,0
2010-05-12,4.11,4.33,4.11,4.3,882457,0
2010-05-13,4.29,4.45,4.19,4.22,724498,0
2010-05-14,4.18,4.22,3.9,4.01,1125966,0
2010-05-17,4.24,4.26,3.72,3.82,1130654,0
2010-05-18,3.82,3.93,3.58,3.67,974317,0
2010-05-19,3.64,3.72,3.51,3.59,694543,0
2010-05-20,3.5,3.54,3.28,3.28,1272937,0
2010-05-21,3.26,3.46,3,3.37,1259487,0
2010-05-24,3.37,3.54,3.33,3.48,682153,0
2010-05-25,3.12,3.52,3.02,3.51,566265,0
2010-05-26,3.56,3.73,3.39,3.41,640668,0
2010-05-27,3.52,3.8,3.52,3.8,765431,0
2010-05-28,3.81,3.86,3.63,3.76,434828,0
2010-06-01,3.74,3.74,3.41,3.41,571768,0
2010-06-02,3.4,3.65,3.4,3.65,514583,0
2010-06-03,3.74,3.74,3.53,3.68,402311,0
2010-06-04,3.58,3.58,3.35,3.38,813340,0
2010-06-07,3.4,3.45,3.16,3.17,549815,0
2010-06-08,3.25,3.4,3.19,3.36,663127,0
2010-06-09,3.37,3.53,3.25,3.28,535699,0
2010-06-10,3.38,3.48,3.33,3.48,528824,0
2010-06-11,3.37,3.57,3.37,3.57,388269,0
2010-06-14,3.67,3.74,3.49,3.59,653174,0
2010-06-15,3.65,3.74,3.6,3.73,493208,0
2010-06-16,3.64,3.7,3.6,3.65,294128,0
2010-06-17,3.73,3.73,3.48,3.53,445531,0
2010-06-18,3.56,3.6,3.51,3.53,378870,0
2010-06-21,3.53,3.7,3.46,3.51,421165,0
2010-06-22,3.5,3.61,3.41,3.45,416113,0
2010-06-23,3.45,3.55,3.35,3.46,425942,0
2010-06-24,3.4,3.5,3.36,3.36,262504,0
2010-06-25,3.36,3.45,3.34,3.36,2223870,0
2010-06-28,3.36,3.45,3.32,3.33,323054,0
2010-06-29,3.3,3.33,3.15,3.17,698870,0
2010-06-30,3.14,3.23,3.08,3.08,474881,0
2010-07-01,3.1,3.18,2.94,3.07,672770,0
2010-07-02,3.09,3.15,3.02,3.06,368124,0
2010-07-06,3.13,3.19,2.95,2.97,433843,0
2010-07-07,2.96,3.18,2.95,3.18,468566,0
2010-07-08,3.23,3.28,3.07,3.12,400104,0
2010-07-09,3.11,3.25,3.1,3.25,320995,0
2010-07-12,3.23,3.26,3.05,3.07,266111,0
2010-07-13,3.09,3.22,3.09,3.21,387144,0
2010-07-14,3.23,3.23,3.13,3.17,139220,0
2010-07-15,3.13,3.19,3.05,3.12,220709,0
2010-07-16,3.07,3.09,2.99,3,423856,0
2010-07-19,2.99,3.09,2.86,2.99,433543,0
2010-07-20,2.91,3.18,2.91,3.17,399358,0
2010-07-21,3.21,3.22,3.07,3.07,197009,0
2010-07-22,3.12,3.2,3.11,3.2,524846,0
2010-07-23,3.17,3.31,3.15,3.3,275121,0
2010-07-26,3.3,3.5,3.25,3.49,611940,0
2010-07-27,3.53,3.53,3.39,3.41,334702,0
2010-07-28,3.33,3.44,3.22,3.27,405922,0
2010-07-29,3.34,3.45,3.27,3.34,230904,0
2010-07-30,3.3,3.43,3.26,3.32,225977,0
2010-08-02,3.36,3.47,3.35,3.36,420047,0
2010-08-03,3.35,3.37,3.24,3.24,253255,0
2010-08-04,3.27,3.3,3.2,3.24,389612,0
2010-08-05,3.2,3.23,3.14,3.16,283749,0
2010-08-06,3.15,3.21,3.1,3.19,244256,0
2010-08-09,3.17,3.29,3.16,3.26,210483,0
2010-08-10,3.25,3.25,3.14,3.16,254427,0
2010-08-11,3.1,3.12,2.97,2.97,592304,0
2010-08-12,2.92,3.07,2.9,2.98,233326,0
2010-08-13,2.95,3,2.92,2.92,349792,0
2010-08-16,2.9,3.08,2.9,3.08,330977,0
2010-08-17,3.14,3.28,3.14,3.25,455227,0
2010-08-18,3.24,3.28,3.17,3.2,193680,0
2010-08-19,3.17,3.22,3.02,3.03,311081,0
2010-08-20,3.01,3.12,3,3.12,332241,0
2010-08-23,3.15,3.18,3.01,3.02,188306,0
2010-08-24,3.01,3.07,2.93,2.95,390055,0
2010-08-25,2.92,2.98,2.85,2.98,374265,0
2010-08-26,3.1,3.1,2.9,2.9,156771,0
2010-08-27,2.96,3.05,2.86,3.04,405487,0
2010-08-30,3.02,3.05,2.96,2.96,159295,0
2010-08-31,2.96,3.04,2.93,3.01,197289,0
2010-09-01,3.09,3.14,3.01,3.1,421596,0
2010-09-02,3.1,3.2,3.08,3.15,234506,0
2010-09-03,3.21,3.29,3.19,3.25,433260,0
2010-09-07,3.22,3.25,3.05,3.15,349299,0
2010-09-08,3.18,3.24,3.11,3.12,151050,0
2010-09-09,3.2,3.2,3.06,3.11,248467,0
2010-09-10,3.14,3.14,3.04,3.06,189532,0
2010-09-13,3.11,3.21,3.1,3.2,477132,0
2010-09-14,3.19,3.24,3.12,3.16,266150,0
2010-09-15,3.19,3.24,3.12,3.22,224851,0
2010-09-16,3.2,3.28,3.15,3.18,230639,0
2010-09-17,3.23,3.23,3.1,3.12,175848,0
2010-09-20,3.13,3.32,3.07,3.3,512584,0
2010-09-21,3.24,3.3,3.17,3.22,256171,0
2010-09-22,3.2,3.28,3.15,3.22,186881,0
2010-09-23,3.16,3.26,3.12,3.17,191778,0
2010-09-24,3.28,3.28,3.2,3.26,297109,0
2010-09-27,3.26,3.56,3.21,3.45,1303917,0
2010-09-28,3.53,3.62,3.38,3.56,1237166,0
2010-09-29,3.54,3.66,3.54,3.61,628880,0
2010-09-30,3.69,3.72,3.65,3.66,685210,0
2010-10-01,3.68,3.72,3.64,3.68,484829,0
2010-10-04,3.67,3.68,3.5,3.56,489111,0
2010-10-05,3.67,3.7,3.52,3.7,797052,0
2010-10-06,3.7,3.88,3.7,3.8,819232,0
2010-10-07,3.8,3.82,3.63,3.67,359421,0
2010-10-08,3.7,4.1,3.7,3.89,2016341,0
2010-10-11,3.86,4.04,3.8,3.9,856034,0
2010-10-12,3.92,3.99,3.79,3.97,526650,0
2010-10-13,3.97,4.12,3.97,4.1,637424,0
2010-10-14,4.15,4.25,4.04,4.13,801160,0
2010-10-15,4.19,4.19,3.97,4.07,435300,0
2010-10-18,4.06,4.38,4,4.35,1246255,0
2010-10-19,4.2,4.32,3.86,3.98,1617429,0
2010-10-20,4.07,4.53,4.03,4.27,2396177,0
2010-10-21,4.25,4.38,4.01,4.12,948787,0
2010-10-22,4.16,4.16,4.01,4.09,283569,0
2010-10-25,4.17,4.3,4.17,4.21,476441,0
2010-10-26,4.18,4.3,4.1,4.25,582407,0
2010-10-27,4.22,4.35,4.05,4.32,1050372,0
2010-10-28,4.42,4.47,4.18,4.3,1209034,0
2010-10-29,4.41,5.24,4.3,5.22,4703185,0
2010-11-01,5.18,5.87,5.18,5.42,4044211,0
2010-11-02,5.5,5.58,4.9,5.07,3587859,0
2010-11-03,5.06,5.08,4.82,4.97,1451346,0
2010-11-04,5.14,5.2,4.91,5.07,1959128,0
2010-11-05,5.11,5.55,5.04,5.4,3024348,0
2010-11-08,5.35,5.89,5.31,5.83,1951162,0
2010-11-09,6,6.02,5.25,5.33,2445320,0
2010-11-10,5.26,5.6,5.1,5.59,1141817,0
2010-11-11,5.52,5.72,5.44,5.63,663636,0
2010-11-12,5.45,5.58,5.25,5.38,752263,0
2010-11-15,5.39,5.56,5.25,5.46,589029,0
2010-11-16,5.45,5.45,5.16,5.22,858659,0
2010-11-17,5.19,5.29,5.08,5.15,367261,0
2010-11-18,5.35,5.48,5.3,5.39,556300,0
2010-11-19,5.39,5.65,5.21,5.58,967169,0
2010-11-22,5.63,5.71,5.45,5.7,551234,0
2010-11-23,5.73,5.73,5.42,5.48,471270,0
2010-11-24,5.55,5.63,5.48,5.6,349532,0
2010-11-26,5.66,5.66,5.47,5.54,149619,0
2010-11-29,5.54,5.64,5.33,5.61,456402,0
2010-11-30,5.49,5.86,5.46,5.52,1544825,0
2010-12-01,5.7,5.7,5.38,5.45,984324,0
2010-12-02,5.52,5.52,5.38,5.45,758436,0
2010-12-03,5.42,5.65,5.4,5.64,712974,0
2010-12-06,5.7,6.15,5.53,5.86,3719561,0
2010-12-07,6.09,6.09,5.66,5.71,1763622,0
2010-12-08,5.64,5.73,5.47,5.54,925586,0
2010-12-09,5.68,5.68,5.55,5.62,399411,0
2010-12-10,5.6,5.68,5.48,5.5,744463,0
2010-12-13,5.59,5.6,5.45,5.45,837030,0
2010-12-14,5.5,5.5,5.3,5.39,592222,0
2010-12-15,5.47,5.5,5.32,5.4,434591,0
2010-12-16,5.4,5.49,5.3,5.49,433297,0
2010-12-17,5.5,5.5,5.3,5.3,533686,0
2010-12-20,5.31,5.45,5.3,5.41,414036,0
2010-12-21,5.42,5.62,5.4,5.59,733745,0
2010-12-22,5.71,5.71,5.47,5.54,431690,0
2010-12-23,5.5,5.54,5.27,5.4,242746,0
2010-12-27,5.41,6.01,5.35,5.9,1818708,0
2010-12-28,6.35,6.65,6.05,6.36,5661768,0
2010-12-29,6.65,7.18,6.43,7,5795455,0
2010-12-30,7.14,7.25,6.55,6.68,4290692,0
2010-12-31,6.44,6.76,6.43,6.48,1481755,0
2011-01-03,6.75,6.86,6.42,6.48,3141882,0
2011-01-04,6.65,6.81,6.09,6.5,2562782,0
2011-01-05,6.43,6.5,6.27,6.33,1271190,0
2011-01-06,6.45,6.46,5.91,5.97,2011279,0
2011-01-07,5.93,6.24,5.9,6.08,1268292,0
2011-01-10,6.15,6.16,5.87,5.95,1115753,0
2011-01-11,6.06,6.52,6.05,6.52,2514867,0
2011-01-12,6.56,6.6,6.35,6.51,1059716,0
2011-01-13,6.43,6.49,6.18,6.25,975378,0
2011-01-14,6.26,6.26,5.97,6.09,871304,0
2011-01-18,6.05,6.16,6,6.14,618674,0
2011-01-19,6.24,6.24,5.78,5.81,1120043,0
2011-01-20,5.7,5.75,5.4,5.54,1578050,0
2011-01-21,5.57,5.75,5.56,5.63,725159,0
2011-01-24,5.61,5.79,5.53,5.76,694198,0
2011-01-25,5.7,5.73,5.29,5.4,1060721,0
2011-01-26,5.35,5.62,5.32,5.61,567454,0
2011-01-27,5.65,5.69,5.35,5.37,717962,0
2011-01-28,5.35,5.4,5.06,5.06,1265290,0
2011-01-31,5.09,5.22,5,5.09,896918,0
2011-02-01,5.15,5.47,5.11,5.41,966762,0
2011-02-02,5.41,5.58,5.34,5.55,751363,0
2011-02-03,5.67,5.69,5.42,5.62,640668,0
2011-02-04,5.65,5.72,5.43,5.48,550578,0
2011-02-07,5.52,5.59,5.43,5.52,701006,0
2011-02-08,5.57,5.64,5.5,5.64,476667,0
2011-02-09,5.55,5.62,5.28,5.29,1107645,0
2011-02-10,5.2,5.33,5.12,5.32,618571,0
2011-02-11,5.27,5.43,5.25,5.42,515172,0
2011-02-14,5.43,5.47,5.37,5.43,405056,0
2011-02-15,5.42,5.5,5.31,5.31,472434,0
2011-02-16,5.32,5.4,5.27,5.36,562144,0
2011-02-18,5.78,5.9,5.36,5.42,968003,0
2011-02-22,5.38,5.52,5.09,5.11,1380128,0
2011-02-23,5.15,5.26,5.02,5.11,707511,0
2011-02-24,5.1,5.29,5.03,5.24,902927,0
2011-02-25,5.29,5.34,5.25,5.29,667446,0
2011-02-28,5.34,5.44,5.12,5.24,614476,0
2011-03-01,5.28,5.28,5.1,5.13,488955,0
2011-03-02,5.21,5.24,5.04,5.09,543109,0
2011-03-03,5.14,5.28,4.97,5.27,1205920,0
2011-03-04,5.25,5.3,5.12,5.19,449617,0
2011-03-07,5.28,5.3,5.1,5.17,1159166,0
2011-03-08,5.15,5.43,5,5.38,904664,0
2011-03-09,5.38,5.39,5.12,5.18,604349,0
2011-03-10,5.07,5.11,4.94,4.97,952738,0
2011-03-11,4.93,5.14,4.78,5.13,922732,0
2011-03-14,5.03,5.09,4.86,4.97,1056701,0
2011-03-15,4.55,4.99,4.47,4.96,1227215,0
2011-03-16,4.94,5.01,4.62,4.82,1242050,0
2011-03-17,4.87,5.12,4.86,5.05,933177,0
2011-03-18,5.16,5.44,4.99,5.26,9162937,0
2011-03-21,5.39,5.43,5.13,5.3,1231103,0
2011-03-22,5.32,5.38,5.17,5.3,992576,0
2011-03-23,5.3,5.55,5.17,5.48,1189687,0
2011-03-24,5.55,5.55,5.32,5.4,762841,0
2011-03-25,5.59,5.59,5.25,5.26,796977,0
2011-03-28,5.28,5.34,5.09,5.13,666786,0
2011-03-29,5.16,5.42,5.08,5.38,853742,0
2011-03-30,5.46,5.47,5.21,5.28,778483,0
2011-03-31,5.29,5.42,5.2,5.38,619601,0
2011-04-01,5.41,5.53,5.27,5.3,1127854,0
2011-04-04,5.4,5.82,5.34,5.81,3179052,0
2011-04-05,5.75,6,5.65,5.79,2055812,0
2011-04-06,5.83,5.85,5.53,5.65,1043575,0
2011-04-07,5.65,5.86,5.46,5.57,1246796,0
2011-04-08,5.7,5.75,5.57,5.64,973297,0
2011-04-11,5.73,6.09,5.35,5.37,3057858,0
2011-04-12,5.33,5.55,5.17,5.2,1206587,0
2011-04-13,5.36,5.37,5.13,5.29,765436,0
2011-04-14,5.25,5.5,5.16,5.25,835961,0
2011-04-15,5.26,5.34,5.2,5.27,577044,0
2011-04-18,5.3,5.35,5.02,5.1,855812,0
2011-04-19,5.14,5.18,4.98,5.09,878897,0
2011-04-20,5.12,5.28,5.1,5.27,794745,0
2011-04-21,5.34,5.34,5.12,5.24,624981,0
2011-04-25,5.21,5.29,5.03,5.08,533758,0
2011-04-26,5.08,5.17,5,5.06,557467,0
2011-04-27,5.05,5.09,4.92,5.02,942356,0
2011-04-28,5.03,5.32,4.96,4.98,1933536,0
2011-04-29,5.11,5.14,4.96,5.12,782314,0
2011-05-02,5.09,5.12,4.62,4.62,1653276,0
2011-05-03,4.71,4.75,4.3,4.47,2108361,0
2011-05-04,4.57,4.57,4.27,4.36,1209460,0
2011-05-05,4.3,4.48,4.22,4.29,1179559,0
2011-05-06,4.4,4.47,4.24,4.34,996198,0
2011-05-09,4.34,4.54,4.27,4.5,697110,0
2011-05-10,4.5,4.53,4.33,4.44,654560,0
2011-05-11,4.38,4.41,4.04,4.18,1658042,0
2011-05-12,4.18,4.4,4.09,4.38,1062639,0
2011-05-13,4.4,4.41,4.13,4.15,944163,0
2011-05-16,4.1,4.38,4.01,4.06,902271,0
2011-05-17,4.05,4.17,3.83,4.12,1589589,0
2011-05-18,4.14,4.28,4.05,4.25,685528,0
2011-05-19,4.32,4.32,3.96,4.04,934689,0
2011-05-20,3.98,4.18,3.92,4.1,1333711,0
2011-05-23,3.98,4.14,3.95,4.07,976602,0
2011-05-24,4.09,4.24,4.05,4.1,925879,0
2011-05-25,4.1,4.92,4.06,4.83,4721303,0
2011-05-26,4.9,4.97,4.53,4.89,2200808,0
2011-05-27,4.98,5.05,4.56,4.6,1510793,0
2011-05-31,4.73,5.06,4.36,4.88,2148153,0
2011-06-01,4.88,4.88,4.48,4.55,1177707,0
2011-06-02,4.47,4.94,4.47,4.68,1186487,0
2011-06-03,4.57,4.69,4.41,4.44,923599,0
2011-06-06,4.41,4.65,4.3,4.32,1036278,0
2011-06-07,4.35,4.52,4.31,4.42,1154046,0
2011-06-08,4.37,4.45,4.18,4.18,988133,0
2011-06-09,4.23,4.42,4.2,4.4,859770,0
2011-06-10,4.35,4.46,4.23,4.32,1018347,0
2011-06-13,4.29,4.43,4.2,4.39,1474530,0
2011-06-14,4.49,4.59,4.39,4.58,1050584,0
2011-06-15,4.53,4.53,4.15,4.29,1248697,0
2011-06-16,4.29,4.47,4.06,4.25,1518528,0
2011-06-17,4.3,4.41,4.14,4.14,2602564,0
2011-06-20,4.18,4.32,4.15,4.3,810994,0
2011-06-21,4.3,4.55,4.29,4.53,896073,0
2011-06-22,4.51,4.52,4.32,4.32,529030,0
2011-06-23,4.21,4.32,4.1,4.31,1300863,0
2011-06-24,4.34,4.39,4.27,4.33,1053707,0
2011-06-27,4.3,4.36,4.17,4.21,570888,0
2011-06-28,4.22,4.38,4.15,4.38,719271,0
2011-06-29,4.39,4.47,4.31,4.36,529300,0
2011-06-30,4.35,4.5,4.21,4.46,651437,0
2011-07-01,4.5,4.5,4.27,4.37,633714,0
2011-07-05,4.34,4.43,4.3,4.31,608230,0
2011-07-06,4.38,4.5,4.36,4.44,467620,0
2011-07-07,4.54,4.65,4.49,4.59,592785,0
2011-07-08,4.51,4.61,4.45,4.51,753304,0
2011-07-11,4.54,4.54,4.21,4.24,700595,0
2011-07-12,4.22,4.31,4.17,4.17,448944,0
2011-07-13,4.23,4.45,4.23,4.29,732041,0
2011-07-14,4.39,4.4,4.15,4.18,638661,0
2011-07-15,4.19,4.55,4.1,4.45,1671232,0
2011-07-18,4.43,4.65,4.35,4.37,1024244,0
2011-07-19,4.43,4.6,4.39,4.48,1058511,0
2011-07-20,4.47,4.72,4.42,4.72,1164704,0
2011-07-21,4.72,4.84,4.7,4.78,837219,0
2011-07-22,4.8,4.85,4.67,4.72,760914,0
2011-07-25,4.68,4.83,4.66,4.76,676988,0
2011-07-26,4.79,4.85,4.7,4.75,766514,0
2011-07-27,4.77,4.83,4.5,4.5,861423,0
2011-07-28,4.53,4.63,4.45,4.47,559699,0
2011-07-29,4.37,4.62,4.26,4.57,822754,0
2011-08-01,4.85,4.93,4.51,4.63,707022,0
2011-08-02,4.48,4.79,4.48,4.5,812272,0
2011-08-03,4.5,4.6,4.22,4.44,956198,0
2011-08-04,4.33,4.36,4.01,4.04,1843110,0
2011-08-05,4.35,4.37,3.61,3.99,2177765,0
2011-08-08,3.8,3.8,3.48,3.51,1747358,0
2011-08-09,3.55,4.22,3.5,4.22,1987372,0
2011-08-10,3.86,4.08,3.7,3.86,1573492,0
2011-08-11,3.97,4.09,3.8,4.05,1046117,0
2011-08-12,4.1,4.19,3.9,3.94,1257946,0
2011-08-15,4.01,4.2,4,4.2,685075,0
2011-08-16,4.12,4.12,3.84,3.84,1122787,0
2011-08-17,4,4.03,3.78,3.81,872767,0
2011-08-18,3.72,3.74,3.56,3.67,1206705,0
2011-08-19,3.73,3.84,3.53,3.59,995211,0
2011-08-22,3.69,3.75,3.45,3.54,1084763,0
2011-08-23,3.56,3.74,3.52,3.73,719790,0
2011-08-24,3.7,3.84,3.63,3.82,403332,0
2011-08-25,3.71,3.92,3.61,3.63,413561,0
2011-08-26,3.57,3.83,3.53,3.82,483801,0
2011-08-29,3.78,3.99,3.78,3.99,724762,0
2011-08-30,3.94,4.05,3.87,4.04,562765,0
2011-08-31,4.07,4.1,3.89,3.97,809094,0
2011-09-01,3.95,4.08,3.83,3.85,784330,0
2011-09-02,3.86,3.88,3.75,3.79,451786,0
2011-09-06,3.68,4.06,3.57,3.73,654651,0
2011-09-07,3.84,3.92,3.58,3.9,1007366,0
2011-09-08,3.88,3.98,3.77,3.77,381896,0
2011-09-09,3.73,3.76,3.54,3.6,825367,0
2011-09-12,3.54,3.66,3.5,3.63,935858,0
2011-09-13,3.63,3.77,3.56,3.75,553753,0
2011-09-14,3.78,3.78,3.54,3.7,834812,0
2011-09-15,3.77,3.77,3.6,3.74,503909,0
2011-09-16,3.78,3.84,3.52,3.52,2588406,0
2011-09-19,3.46,3.49,3.31,3.4,690538,0
2011-09-20,3.46,3.46,3.2,3.21,881256,0
2011-09-21,3.23,3.34,3.12,3.14,769479,0
2011-09-22,2.95,3.03,2.78,2.82,1364268,0
2011-09-23,2.8,2.94,2.74,2.94,740674,0
2011-09-26,2.9,2.99,2.78,2.99,770490,0
2011-09-27,3.02,3.24,2.8,3.12,944469,0
2011-09-28,3.16,3.17,2.79,2.81,911591,0
2011-09-29,2.92,2.95,2.75,2.92,763144,0
2011-09-30,2.87,2.92,2.75,2.9,828863,0
2011-10-03,2.93,2.94,2.37,2.37,1146777,0
2011-10-04,2.25,2.56,1.98,2.51,1728879,0
2011-10-05,2.48,2.78,2.37,2.74,746448,0
2011-10-06,2.76,2.9,2.65,2.77,767907,0
2011-10-07,2.81,2.86,2.54,2.61,432615,0
2011-10-10,2.72,2.84,2.63,2.84,477165,0
2011-10-11,2.8,3.06,2.76,3,773036,0
2011-10-12,2.99,3.18,2.99,3.14,867456,0
2011-10-13,3.14,3.17,3.01,3.11,507788,0
2011-10-14,3.15,3.25,3.06,3.24,553467,0
2011-10-17,3.11,3.24,2.9,2.94,386176,0
2011-10-18,3.17,3.3,2.9,3.28,882308,0
2011-10-19,3.24,3.25,3,3.05,519098,0
2011-10-20,3.08,3.12,2.95,3.05,478000,0
2011-10-21,3.11,3.22,3.07,3.13,496666,0
2011-10-24,3.15,3.31,3.15,3.28,421501,0
2011-10-25,3.33,3.43,3.13,3.16,656709,0
2011-10-26,3.16,3.36,3.05,3.35,534233,0
2011-10-27,3.43,3.85,3.42,3.82,1250668,0
2011-10-28,3.78,3.9,3.55,3.84,622990,0
2011-10-31,3.66,3.66,3.43,3.44,487127,0
2011-11-01,3.2,3.29,3.13,3.18,514815,0
2011-11-02,3.31,3.41,3.22,3.38,408268,0
2011-11-03,3.42,3.52,3.26,3.5,475774,0
2011-11-04,3.51,3.51,3.27,3.44,277176,0
2011-11-07,3.46,3.56,3.32,3.46,421222,0
2011-11-08,3.48,3.7,3.43,3.67,532087,0
2011-11-09,3.58,3.58,3.3,3.31,724988,0
2011-11-10,3.38,3.38,3.19,3.3,364791,0
2011-11-11,3.35,3.51,3.33,3.47,588216,0
2011-11-14,3.41,3.49,3.3,3.34,356161,0
2011-11-15,3.3,3.52,3.3,3.49,500413,0
2011-11-16,3.44,3.55,3.38,3.4,589953,0
2011-11-17,3.39,3.54,3.3,3.33,580705,0
2011-11-18,3.35,3.43,3.23,3.33,530290,0
2011-11-21,3.25,3.27,3.1,3.11,701689,0
2011-11-22,3.13,3.22,3.02,3.07,496373,0
2011-11-23,3.03,3.08,2.81,2.82,863755,0
2011-11-25,2.77,2.84,2.7,2.75,363607,0
2011-11-28,2.93,3.19,2.9,3.13,705320,0
2011-11-29,3.13,3.22,2.99,3.02,397138,0
2011-11-30,3.25,3.35,3.17,3.35,1353624,0
2011-12-01,3.31,3.35,3.21,3.26,644655,0
2011-12-02,3.32,3.38,3.22,3.24,586508,0
2011-12-05,3.39,3.55,3.27,3.41,804413,0
2011-12-06,3.4,3.54,3.28,3.5,676947,0
2011-12-07,3.43,3.54,3.34,3.5,358347,0
2011-12-08,3.44,3.52,3.34,3.37,677927,0
2011-12-09,3.3,3.52,3.3,3.52,695750,0
2011-12-12,3.44,3.5,3.38,3.47,718559,0
2011-12-13,3.51,3.64,3.32,3.36,740283,0
2011-12-14,3.25,3.4,3.14,3.31,752593,0
2011-12-15,3.39,3.39,3.21,3.28,502243,0
2011-12-16,3.33,3.55,3.21,3.21,3522515,0
2011-12-19,3.29,3.34,3.06,3.06,902638,0
2011-12-20,3.2,3.33,3.18,3.26,721180,0
2011-12-21,3.24,3.37,3.15,3.34,392124,0
2011-12-22,3.35,3.4,3.27,3.29,424257,0
2011-12-23,3.3,3.35,3.22,3.3,281187,0
2011-12-27,3.25,3.28,3.14,3.18,234009,0
2011-12-28,3.15,3.18,3,3.04,604167,0
2011-12-29,3.05,3.05,2.95,3,608664,0
2011-12-30,3,3.1,2.97,3.09,416825,0
2012-01-03,3.18,3.24,3.06,3.2,829897,0
2012-01-04,3.15,3.23,3.1,3.18,431703,0
2012-01-05,3.15,3.22,3.1,3.19,264257,0
2012-01-06,3.19,3.32,3.13,3.25,623386,0
2012-01-09,3.3,3.37,3.21,3.32,344958,0
2012-01-10,3.4,3.44,3.27,3.32,508430,0
2012-01-11,3.44,3.44,3.25,3.31,328817,0
2012-01-12,3.32,3.39,3.28,3.31,301082,0
2012-01-13,3.22,3.32,3.18,3.24,276847,0
2012-01-17,3.43,3.48,3.22,3.3,434228,0
2012-01-18,3.3,3.32,3.18,3.28,530206,0
2012-01-19,3.28,3.33,3.2,3.29,240594,0
2012-01-20,3.28,3.32,3.21,3.3,185029,0
2012-01-23,3.3,3.37,3.24,3.29,207592,0
2012-01-24,3.26,3.32,3.2,3.3,394572,0
2012-01-25,3.29,3.43,3.23,3.41,482703,0
2012-01-26,3.47,3.75,3.42,3.67,1111529,0
2012-01-27,3.66,3.7,3.58,3.69,332065,0
2012-01-30,3.7,3.81,3.61,3.73,430237,0
2012-01-31,3.78,3.85,3.62,3.72,562898,0
2012-02-01,3.74,3.86,3.73,3.84,517768,0
2012-02-02,3.82,3.98,3.81,3.89,486570,0
2012-02-03,4,4.09,3.89,4.08,572840,0
2012-02-06,4.02,4.1,3.98,4.04,252897,0
2012-02-07,4.03,4.04,3.9,3.92,263502,0
2012-02-08,3.95,4.08,3.92,3.99,249470,0
2012-02-09,4,4.04,3.86,3.88,343666,0
2012-02-10,3.82,3.83,3.62,3.64,426469,0
2012-02-13,3.71,3.72,3.55,3.65,287435,0
2012-02-14,3.63,3.67,3.5,3.53,319546,0
2012-02-15,3.59,3.6,3.46,3.47,279304,0
2012-02-16,3.46,3.66,3.41,3.66,310808,0
2012-02-17,3.77,3.84,3.68,3.72,325050,0
2012-02-21,3.75,3.88,3.73,3.81,286718,0
2012-02-22,3.8,3.85,3.76,3.77,237248,0
2012-02-23,3.8,3.85,3.71,3.85,270615,0
2012-02-24,3.86,3.86,3.74,3.77,207577,0
2012-02-27,3.74,3.74,3.61,3.66,235879,0
2012-02-28,3.69,3.72,3.56,3.56,378034,0
2012-02-29,3.55,3.68,3.5,3.61,767335,0
2012-03-01,3.65,3.79,3.5,3.54,456714,0
2012-03-02,3.56,3.62,3.37,3.4,557348,0
2012-03-05,3.36,3.47,3.26,3.27,440392,0
2012-03-06,3.2,3.29,3.16,3.2,427035,0
2012-03-07,3.23,3.33,3.2,3.25,244915,0
2012-03-08,3.28,3.38,3.25,3.3,269335,0
2012-03-09,3.29,3.57,3.29,3.46,337297,0
2012-03-12,3.49,3.49,3.34,3.38,301143,0
2012-03-13,3.41,3.54,3.4,3.53,306434,0
2012-03-14,3.51,3.53,3.3,3.32,576360,0
2012-03-15,3.34,3.42,3.25,3.36,365553,0
2012-03-16,3.35,3.54,3.28,3.28,1359239,0
2012-03-19,3.27,3.49,3.23,3.44,409525,0
2012-03-20,3.39,3.47,3.31,3.43,249306,0
2012-03-21,3.46,3.48,3.36,3.43,228451,0
2012-03-22,3.32,3.37,3.23,3.28,351695,0
2012-03-23,3.31,3.42,3.26,3.41,284286,0
2012-03-26,3.49,3.49,3.39,3.42,273277,0
2012-03-27,3.42,3.48,3.38,3.38,258256,0
2012-03-28,3.38,3.4,3.3,3.32,313303,0
2012-03-29,3.3,3.36,3.3,3.33,304536,0
2012-03-30,3.37,3.43,3.31,3.35,200725,0
2012-04-02,3.35,3.47,3.34,3.45,353896,0
2012-04-03,3.42,3.44,3.31,3.32,280960,0
2012-04-04,3.3,3.32,3.23,3.24,502996,0
2012-04-05,3.23,3.35,3.21,3.23,218752,0
2012-04-09,3.15,3.23,3.08,3.13,443806,0
2012-04-10,3.13,3.2,3.02,3.05,420007,0
2012-04-11,3.1,3.15,3.04,3.15,400156,0
2012-04-12,3.14,3.18,3.03,3.16,568463,0
2012-04-13,3.14,3.14,3,3.02,392882,0
2012-04-16,3.04,3.15,2.98,3.08,323008,0
2012-04-17,3.09,3.19,3.06,3.12,245438,0
2012-04-18,3.08,3.16,3.06,3.08,250520,0
2012-04-19,3.05,3.19,3.05,3.07,207765,0
2012-04-20,3.16,3.16,3.04,3.05,287155,0
2012-04-23,2.99,3.02,2.95,2.96,258203,0
2012-04-24,2.98,3.16,2.97,3.16,290783,0
2012-04-25,3.22,3.25,3.16,3.23,246143,0
2012-04-26,3.21,3.29,3.18,3.29,202007,0
2012-04-27,3.29,3.34,3.24,3.27,187895,0
2012-04-30,3.26,3.29,3.18,3.24,175212,0
2012-05-01,3.23,3.34,3.11,3.11,303123,0
2012-05-02,3.1,3.15,3.02,3.06,281517,0
2012-05-03,3.07,3.08,2.92,2.97,483903,0
2012-05-04,2.97,3.03,2.85,2.9,493996,0
2012-05-07,2.88,2.95,2.8,2.85,288075,0
2012-05-08,2.88,3.05,2.74,2.99,379533,0
2012-05-09,2.94,3.09,2.88,3.01,236808,0
2012-05-10,3.06,3.06,2.93,3.02,215140,0
2012-05-11,2.92,3,2.9,2.93,278733,0
2012-05-14,2.91,2.92,2.78,2.84,196566,0
2012-05-15,2.84,2.89,2.74,2.75,302462,0
2012-05-16,2.76,2.89,2.71,2.71,229968,0
2012-05-17,2.75,2.84,2.7,2.73,394386,0
2012-05-18,2.73,2.78,2.57,2.6,449567,0
2012-05-21,2.57,2.81,2.57,2.78,248897,0
2012-05-22,2.75,2.8,2.55,2.57,295265,0
2012-05-23,2.54,2.64,2.5,2.61,453044,0
2012-05-24,2.63,2.66,2.46,2.57,237063,0
2012-05-25,2.56,2.59,2.49,2.51,201738,0
2012-05-29,2.56,2.68,2.54,2.61,197772,0
2012-05-30,2.57,2.59,2.48,2.51,240135,0
2012-05-31,2.53,2.53,2.43,2.48,301030,0
2012-06-01,2.42,2.61,2.42,2.56,341446,0
2012-06-04,2.58,2.84,2.56,2.83,348289,0
2012-06-05,2.79,2.88,2.66,2.74,265852,0
2012-06-06,2.8,2.84,2.71,2.79,183296,0
2012-06-07,2.81,2.97,2.76,2.77,374379,0
2012-06-08,2.75,2.76,2.61,2.67,235750,0
2012-06-11,2.71,2.71,2.48,2.49,308533,0
2012-06-12,2.41,2.66,2.41,2.63,279311,0
2012-06-13,2.66,2.74,2.63,2.72,255361,0
2012-06-14,2.93,3.34,2.92,3.31,1499579,0
2012-06-15,3.3,3.39,3.25,3.38,1965957,0
2012-06-18,3.33,3.35,3.16,3.21,421778,0
2012-06-19,3.18,3.26,3.15,3.21,344015,0
2012-06-20,3.21,3.21,3.1,3.12,204442,0
2012-06-21,3.07,3.08,2.91,2.93,338272,0
2012-06-22,2.91,3.03,2.85,3.03,2166604,0
2012-06-25,2.97,2.99,2.91,2.95,195459,0
2012-06-26,2.96,2.97,2.85,2.92,117488,0
2012-06-27,2.92,3.07,2.91,3.06,174298,0
2012-06-28,3.02,3.06,2.94,3.03,159121,0
2012-06-29,3.09,3.17,3.06,3.14,214609,0
2012-07-02,3.15,3.22,3.08,3.22,197581,0
2012-07-03,3.21,3.31,3.21,3.25,261165,0
2012-07-05,3.22,3.3,3.22,3.27,230267,0
2012-07-06,3.21,3.27,3.15,3.19,174952,0
2012-07-09,3.19,3.19,3.08,3.16,82923,0
2012-07-10,3.18,3.21,3.05,3.1,211324,0
2012-07-11,3.1,3.15,3.05,3.06,142843,0
2012-07-12,3.01,3.12,2.97,3.09,153779,0
2012-07-13,3.11,3.22,3.11,3.15,155608,0
2012-07-16,3.17,3.18,2.99,3.05,117500,0
2012-07-17,3.05,3.09,3.01,3.08,90636,0
2012-07-18,3.05,3.25,3.04,3.19,263441,0
2012-07-19,3.2,3.25,3.07,3.1,129502,0
2012-07-20,3.05,3.13,2.99,3.08,175781,0
2012-07-23,2.99,3.03,2.88,2.96,173248,0
2012-07-24,2.97,2.99,2.84,2.86,215459,0
2012-07-25,2.9,2.91,2.79,2.84,216782,0
2012-07-26,2.9,2.9,2.75,2.88,210136,0
2012-07-27,2.89,3.06,2.87,3.03,220548,0
2012-07-30,3.05,3.05,2.9,2.94,86761,0
2012-07-31,2.92,3.01,2.91,2.98,123340,0
2012-08-01,2.99,2.99,2.8,2.81,290619,0
2012-08-02,2.79,2.84,2.69,2.71,140286,0
2012-08-03,2.74,2.98,2.66,2.87,188437,0
2012-08-06,2.84,3,2.79,2.93,123523,0
2012-08-07,2.96,3,2.9,2.93,133198,0
2012-08-08,2.91,2.92,2.81,2.85,90058,0
2012-08-09,2.85,2.93,2.84,2.9,93168,0
2012-08-10,2.88,2.9,2.83,2.86,70959,0
2012-08-13,2.84,2.89,2.77,2.78,113778,0
2012-08-14,2.79,2.82,2.75,2.75,116652,0
2012-08-15,2.75,2.8,2.73,2.78,117094,0
2012-08-16,2.78,2.84,2.75,2.8,146125,0
2012-08-17,2.8,2.8,2.72,2.78,199479,0
2012-08-20,2.76,2.8,2.75,2.79,132292,0
2012-08-21,2.8,2.88,2.74,2.75,164779,0
2012-08-22,2.75,2.79,2.7,2.75,136004,0
2012-08-23,2.74,2.75,2.62,2.67,85020,0
2012-08-24,2.65,2.7,2.61,2.69,115150,0
2012-08-27,2.62,2.72,2.62,2.68,183208,0
2012-08-28,2.67,2.73,2.65,2.72,139485,0
2012-08-29,2.74,2.74,2.67,2.68,166820,0
2012-08-30,2.65,2.71,2.61,2.66,96559,0
2012-08-31,2.63,2.72,2.62,2.71,156256,0
2012-09-04,2.68,2.71,2.65,2.7,131452,0
2012-09-05,2.69,2.78,2.69,2.73,191612,0
2012-09-06,2.76,2.77,2.67,2.73,240955,0
2012-09-07,2.73,2.78,2.69,2.74,339165,0
2012-09-10,2.76,2.8,2.72,2.74,254281,0
2012-09-11,2.76,2.88,2.76,2.85,528885,0
2012-09-12,2.85,2.91,2.77,2.89,260356,0
2012-09-13,2.89,3.12,2.86,3.07,511871,0
2012-09-14,3.11,3.22,3.1,3.19,393089,0
2012-09-17,3.19,3.2,3.11,3.19,205300,0
2012-09-18,3.19,3.27,3.01,3.21,235020,0
2012-09-19,3.23,3.23,3.18,3.21,189314,0
2012-09-20,3.17,3.21,3.13,3.16,136418,0
2012-09-21,3.23,3.25,3.18,3.25,408738,0
2012-09-24,3.22,3.26,3.15,3.23,155870,0
2012-09-25,3.25,3.3,3.11,3.11,226788,0
2012-09-26,3.14,3.27,3.12,3.24,206571,0
2012-09-27,3.28,3.29,3.17,3.23,116262,0
2012-09-28,3.19,3.23,3.16,3.17,195258,0
2012-10-01,3.17,3.2,3.1,3.11,101697,0
2012-10-02,3.11,3.11,3.05,3.11,140750,0
2012-10-03,3.11,3.23,3.08,3.22,123935,0
2012-10-04,3.24,3.34,3.19,3.33,201528,0
2012-10-05,3.34,3.41,3.31,3.35,200824,0
2012-10-08,3.33,3.37,3.29,3.32,114814,0
2012-10-09,3.35,3.36,3.19,3.28,159988,0
2012-10-10,3.29,3.29,3.19,3.25,146730,0
2012-10-11,3.25,3.28,3.22,3.26,138890,0
2012-10-12,3.29,3.34,3.23,3.27,112133,0
2012-10-15,3.24,3.61,3.24,3.61,622861,0
2012-10-16,3.65,3.8,3.6,3.78,512346,0
2012-10-17,3.95,4.14,3.81,3.88,616443,0
2012-10-18,3.86,3.88,3.68,3.71,210232,0
2012-10-19,3.64,3.74,3.58,3.58,240453,0
2012-10-22,3.65,3.67,3.56,3.62,102185,0
2012-10-23,3.61,3.61,3.5,3.52,128069,0
2012-10-24,3.54,3.61,3.47,3.55,135315,0
2012-10-25,3.63,3.69,3.55,3.58,84988,0
2012-10-26,3.6,3.64,3.48,3.5,108043,0
2012-10-31,3.5,3.7,3.45,3.7,120540,0
2012-11-01,3.67,3.72,3.55,3.66,134531,0
2012-11-02,3.7,3.7,3.56,3.56,154895,0
2012-11-05,3.56,3.63,3.54,3.6,67811,0
2012-11-06,3.63,3.68,3.6,3.66,80975,0
2012-11-07,3.58,3.66,3.44,3.45,284718,0
2012-11-08,3.56,3.6,3.46,3.46,169634,0
2012-11-09,3.44,3.6,3.44,3.49,212079,0
2012-11-12,3.51,3.58,3.45,3.55,73384,0
2012-11-13,3.52,3.56,3.46,3.47,54833,0
2012-11-14,3.47,3.55,3.4,3.42,214768,0
2012-11-15,3.41,3.45,3.31,3.32,170344,0
2012-11-16,3.3,3.43,3.29,3.37,225400,0
2012-11-19,3.63,3.85,3.6,3.75,676523,0
2012-11-20,3.73,3.79,3.66,3.71,235302,0
2012-11-21,3.73,3.76,3.64,3.66,131769,0
2012-11-23,3.65,3.72,3.6,3.63,56270,0
2012-11-26,3.74,3.89,3.68,3.89,372678,0
2012-11-27,3.8,3.85,3.75,3.77,270328,0
2012-11-28,3.74,3.8,3.7,3.75,116742,0
2012-11-29,3.83,3.92,3.68,3.78,187088,0
2012-11-30,3.78,3.8,3.72,3.75,246657,0
2012-12-03,3.76,3.79,3.67,3.69,111194,0
2012-12-04,3.7,3.75,3.61,3.63,122542,0
2012-12-05,3.61,3.75,3.55,3.58,315541,0
2012-12-06,3.55,3.57,3.5,3.54,111874,0
2012-12-07,3.59,3.68,3.52,3.54,264262,0
2012-12-10,3.57,3.69,3.56,3.64,284455,0
2012-12-11,3.69,3.75,3.65,3.75,257395,0
2012-12-12,3.75,3.77,3.7,3.72,181605,0
2012-12-13,3.72,3.74,3.66,3.7,124437,0
2012-12-14,3.68,3.84,3.68,3.83,298813,0
2012-12-17,3.85,4.14,3.81,4.14,591337,0
2012-12-18,4.15,4.15,4.02,4.12,287645,0
2012-12-19,4.08,4.12,3.86,3.92,432865,0
2012-12-20,3.89,4.16,3.84,4.14,353601,0
2012-12-21,4.04,4.04,3.84,3.87,790903,0
2012-12-24,3.86,3.9,3.85,3.89,103101,0
2012-12-26,3.9,3.92,3.79,3.79,202051,0
2012-12-27,3.79,3.85,3.71,3.76,290970,0
2012-12-28,3.77,3.78,3.71,3.74,160999,0
2012-12-31,3.8,4.09,3.7,4.01,557637,0
2013-01-02,4.15,4.18,4.07,4.15,470596,0
2013-01-03,4.17,4.25,4.11,4.14,269124,0
2013-01-04,4.16,4.25,4.15,4.23,232408,0
2013-01-07,4.2,4.25,4.1,4.11,242330,0
2013-01-08,4.09,4.14,3.99,4.02,223164,0
2013-01-09,4.07,4.11,4.01,4.07,139977,0
2013-01-10,4.11,4.11,4,4.01,168936,0
2013-01-11,4.05,4.05,3.99,4.01,142426,0
2013-01-14,4.02,4.06,3.98,3.99,120419,0
2013-01-15,3.95,4.12,3.95,4.07,211618,0
2013-01-16,4.07,4.07,3.95,3.95,181719,0
2013-01-17,3.99,4.06,3.94,4.05,153683,0
2013-01-18,4.02,4.07,4.02,4.05,136809,0
2013-01-22,4.05,4.06,4.01,4.03,113977,0
2013-01-23,4.03,4.09,3.96,3.97,112958,0
2013-01-24,4.06,4.06,3.8,3.84,271298,0
2013-01-25,3.89,3.89,3.71,3.77,320201,0
2013-01-28,3.8,3.9,3.67,3.7,311351,0
2013-01-29,3.76,3.8,3.65,3.66,337388,0
2013-01-30,3.64,3.74,3.58,3.6,232666,0
2013-01-31,3.6,3.73,3.59,3.69,211755,0
2013-02-01,3.73,3.75,3.69,3.7,206147,0
2013-02-04,3.67,3.69,3.63,3.67,136037,0
2013-02-05,3.68,3.74,3.68,3.74,106022,0
2013-02-06,3.71,3.76,3.71,3.74,85436,0
2013-02-07,3.74,3.75,3.59,3.59,263805,0
2013-02-08,3.6,3.65,3.43,3.45,520584,0
2013-02-11,3.45,3.45,3.32,3.37,385195,0
2013-02-12,3.35,3.43,3.31,3.41,189399,0
2013-02-13,3.4,3.43,3.31,3.32,189607,0
2013-02-14,3.32,3.39,3.31,3.33,206606,0
2013-02-15,3.35,3.38,3.16,3.21,214336,0
2013-02-19,3.21,3.36,3.16,3.36,208362,0
2013-02-20,3.36,3.36,3.17,3.2,324429,0
2013-02-21,3.24,3.27,3.18,3.19,139100,0
2013-02-22,3.23,3.24,3.14,3.23,182945,0
2013-02-25,3.25,3.29,3.02,3.11,163324,0
2013-02-26,3.13,3.15,2.9,2.99,309558,0
2013-02-27,3,3.1,3,3.08,176931,0
2013-02-28,3.09,3.1,2.92,2.92,232828,0
2013-03-01,2.9,3,2.86,2.9,153749,0
2013-03-04,2.95,2.95,2.74,2.77,306172,0
2013-03-05,2.75,2.88,2.75,2.8,195744,0
2013-03-06,2.85,2.88,2.8,2.82,146425,0
2013-03-07,2.83,3.01,2.82,2.95,243892,0
2013-03-08,3.06,3.06,2.9,2.91,230678,0
2013-03-11,2.92,2.95,2.85,2.88,111820,0
2013-03-12,2.87,2.95,2.85,2.86,76191,0
2013-03-13,2.85,2.88,2.77,2.78,185900,0
2013-03-14,2.8,2.88,2.78,2.88,159873,0
2013-03-15,2.89,3,2.84,2.93,393202,0
2013-03-18,2.84,2.93,2.84,2.84,105988,0
2013-03-19,2.87,2.89,2.79,2.8,128061,0
2013-03-20,2.81,2.83,2.73,2.77,362709,0
2013-03-21,2.34,2.42,2.04,2.31,1919991,0
2013-03-22,2.31,2.44,2.28,2.43,379089,0
2013-03-25,2.42,2.42,2.23,2.32,429555,0
2013-03-26,2.3,2.31,2.12,2.17,523369,0
2013-03-27,2.16,2.27,2.1,2.25,315934,0
2013-03-28,2.16,2.25,2.16,2.21,184947,0
2013-04-01,2.18,2.21,2.08,2.19,398060,0
2013-04-02,2.23,2.24,2.1,2.1,176216,0
2013-04-03,2.1,2.11,2.01,2.03,306090,0
2013-04-04,2.03,2.07,2.01,2.03,293111,0
2013-04-05,2.01,2.09,2.01,2.05,210418,0
2013-04-08,2.09,2.13,2.01,2.04,189057,0
2013-04-09,2.06,2.08,2.04,2.06,137493,0
2013-04-10,2.03,2.24,1.92,2.23,645506,0
2013-04-11,2.25,2.27,2.07,2.09,208786,0
2013-04-12,2.08,2.13,2,2.02,163127,0
2013-04-15,2,2,1.83,1.85,413403,0
2013-04-16,1.98,1.99,1.72,1.76,408667,0
2013-04-17,1.73,1.87,1.62,1.72,577883,0
2013-04-18,1.7,1.83,1.69,1.82,324680,0
2013-04-19,1.81,1.9,1.81,1.89,397309,0
2013-04-22,1.9,1.91,1.81,1.87,410691,0
2013-04-23,1.8,1.9,1.75,1.88,651721,0
2013-04-24,1.82,1.88,1.77,1.78,433794,0
2013-04-25,1.85,2,1.74,1.99,539139,0
2013-04-26,2,2,1.87,1.91,331660,0
2013-04-29,1.92,1.97,1.9,1.91,211934,0
2013-04-30,1.91,1.93,1.82,1.86,317012,0
2013-05-01,1.86,1.86,1.74,1.75,508066,0
2013-05-02,1.77,1.79,1.74,1.76,319943,0
2013-05-03,1.8,1.9,1.8,1.84,272637,0
2013-05-06,1.87,1.92,1.82,1.92,176095,0
2013-05-07,1.94,1.94,1.84,1.87,202833,0
2013-05-08,1.88,1.91,1.83,1.91,119592,0
2013-05-09,1.92,2.01,1.81,1.95,493425,0
2013-05-10,1.96,2,1.93,1.94,202601,0
2013-05-13,1.92,1.97,1.91,1.96,139385,0
2013-05-14,1.95,1.97,1.9,1.95,141179,0
2013-05-15,1.93,1.96,1.89,1.93,226723,0
2013-05-16,1.91,2.01,1.9,1.97,165087,0
2013-05-17,1.95,2.08,1.95,2.06,350424,0
2013-05-20,2.06,2.1,2,2.01,318745,0
2013-05-21,2.01,2.08,2,2.03,213667,0
2013-05-22,2.04,2.09,2,2.03,223958,0
2013-05-23,2.02,2.05,1.99,2.04,76159,0
2013-05-24,2.04,2.05,2.02,2.04,63579,0
2013-05-28,2.06,2.21,2.03,2.19,517224,0
2013-05-29,2.16,2.2,2.09,2.15,222846,0
2013-05-30,2.18,2.24,2.15,2.24,241295,0
2013-05-31,2.22,2.26,2.15,2.15,490463,0
2013-06-03,2.15,2.17,2.05,2.11,563083,0
2013-06-04,2.11,2.11,2.03,2.08,234545,0
2013-06-05,2.06,2.1,2.03,2.03,146024,0
2013-06-06,2.03,2.06,2,2.04,191469,0
2013-06-07,2.05,2.06,2.01,2.03,136543,0
2013-06-10,2.04,2.07,2.02,2.05,85675,0
2013-06-11,2.02,2.03,1.95,1.95,159168,0
2013-06-12,1.96,2.16,1.95,2.04,235575,0
2013-06-13,2.03,2.05,2,2,148092,0
2013-06-14,1.99,2.02,1.93,1.93,141114,0
2013-06-17,1.96,2.03,1.92,1.95,171578,0
2013-06-18,1.96,2.04,1.93,2.04,189904,0
2013-06-19,2.02,2.05,1.9,1.92,174812,0
2013-06-20,1.86,1.9,1.83,1.86,368932,0
2013-06-21,1.87,1.98,1.82,1.96,503222,0
2013-06-24,1.91,1.97,1.83,1.84,280500,0
2013-06-25,1.89,1.93,1.83,1.84,351985,0
2013-06-26,1.84,1.89,1.82,1.82,203513,0
2013-06-27,1.86,1.9,1.8,1.84,213642,0
2013-06-28,1.83,1.94,1.79,1.87,1160369,0
2013-07-01,1.89,1.92,1.85,1.89,128298,0
2013-07-02,1.87,1.88,1.79,1.81,183735,0
2013-07-03,1.81,1.84,1.79,1.82,43637,0
2013-07-05,1.85,1.85,1.76,1.81,66670,0
2013-07-08,1.88,1.91,1.81,1.81,186205,0
2013-07-09,1.8,1.91,1.79,1.91,539578,0
2013-07-10,1.89,1.92,1.86,1.92,182010,0
2013-07-11,1.96,1.98,1.94,1.98,263470,0
2013-07-12,1.97,2.01,1.88,2.01,186096,0
2013-07-15,2,2.01,1.95,1.97,96321,0
2013-07-16,1.94,1.98,1.9,1.97,104680,0
2013-07-17,1.98,1.98,1.87,1.9,194617,0
2013-07-18,1.9,1.95,1.88,1.95,78356,0
2013-07-19,1.95,1.95,1.88,1.95,94840,0
2013-07-22,1.95,2.01,1.9,1.98,348442,0
2013-07-23,1.98,2.05,1.96,2.05,329617,0
2013-07-24,2.05,2.07,1.9,1.92,344322,0
2013-07-25,1.93,1.98,1.92,1.98,202347,0
2013-07-26,1.94,1.95,1.9,1.91,93340,0
2013-07-29,1.91,1.97,1.9,1.9,85025,0
2013-07-30,1.92,1.93,1.87,1.87,118526,0
2013-07-31,1.87,1.95,1.86,1.88,274199,0
2013-08-01,1.93,1.94,1.88,1.91,136354,0
2013-08-02,1.96,1.96,1.78,1.79,400212,0
2013-08-05,1.76,1.83,1.67,1.79,255351,0
2013-08-06,1.8,1.8,1.68,1.68,121936,0
2013-08-07,1.68,1.72,1.67,1.67,220604,0
2013-08-08,1.68,1.74,1.67,1.72,215616,0
2013-08-09,1.74,1.8,1.71,1.79,134428,0
2013-08-12,1.77,1.82,1.74,1.82,86430,0
2013-08-13,1.82,1.85,1.79,1.84,99138,0
2013-08-14,1.82,1.91,1.81,1.88,124787,0
2013-08-15,1.85,1.92,1.8,1.84,113942,0
2013-08-16,1.81,1.87,1.8,1.83,88981,0
2013-08-19,1.8,1.83,1.79,1.79,58878,0
2013-08-20,1.78,1.83,1.75,1.8,78652,0
2013-08-21,1.8,1.82,1.73,1.73,72954,0
2013-08-22,1.74,1.8,1.73,1.8,93434,0
2013-08-23,1.79,1.85,1.79,1.84,53508,0
2013-08-26,1.8,1.8,1.71,1.75,171657,0
2013-08-27,1.74,1.78,1.69,1.71,181134,0
2013-08-28,1.69,1.77,1.67,1.69,103520,0
2013-08-29,1.68,1.76,1.65,1.68,155389,0
2013-08-30,1.69,1.71,1.63,1.65,112024,0
2013-09-03,1.69,1.69,1.62,1.64,70579,0
2013-09-04,1.63,1.67,1.62,1.65,55214,0
2013-09-05,1.64,1.65,1.58,1.59,214936,0
2013-09-06,1.61,1.69,1.6,1.68,149168,0
2013-09-09,1.68,1.8,1.66,1.8,165071,0
2013-09-10,1.79,1.79,1.68,1.7,136598,0
2013-09-11,1.69,1.7,1.66,1.67,77305,0
2013-09-12,1.65,1.66,1.61,1.62,65943,0
2013-09-13,1.63,1.65,1.61,1.62,113686,0
2013-09-16,1.65,1.65,1.6,1.65,180321,0
2013-09-17,1.65,1.73,1.63,1.73,122581,0
2013-09-18,1.72,1.8,1.7,1.77,181849,0
2013-09-19,1.77,1.81,1.7,1.75,122813,0
2013-09-20,1.78,1.99,1.75,1.88,1346652,0
2013-09-23,1.79,1.92,1.78,1.8,170422,0
2013-09-24,1.79,1.93,1.74,1.81,394241,0
2013-09-25,1.81,1.84,1.76,1.76,121878,0
2013-09-26,1.78,1.79,1.71,1.75,150733,0
2013-09-27,1.71,1.73,1.68,1.69,125837,0
2013-09-30,1.64,1.75,1.6,1.65,172763,0
2013-10-01,1.64,1.65,1.62,1.63,129788,0
2013-10-02,1.61,1.69,1.6,1.62,100713,0
2013-10-03,1.64,1.69,1.62,1.66,203633,0
2013-10-04,1.63,1.69,1.63,1.65,138741,0
2013-10-07,1.65,1.66,1.6,1.6,136775,0
2013-10-08,1.61,1.63,1.6,1.6,106502,0
2013-10-09,1.6,1.65,1.59,1.63,172545,0
2013-10-10,1.65,1.69,1.63,1.68,104177,0
2013-10-11,1.65,1.68,1.62,1.67,98994,0
2013-10-14,1.65,1.68,1.65,1.67,113700,0
2013-10-15,1.66,1.69,1.65,1.65,106826,0
2013-10-16,1.65,1.69,1.62,1.65,174317,0
2013-10-17,1.65,1.7,1.65,1.7,97909,0
2013-10-18,1.74,1.76,1.7,1.73,181565,0
2013-10-21,1.72,1.74,1.7,1.71,119474,0
2013-10-22,1.7,1.76,1.7,1.71,137166,0
2013-10-23,1.7,1.71,1.68,1.7,121700,0
2013-10-24,1.7,1.71,1.69,1.7,69652,0
2013-10-25,1.72,1.74,1.64,1.65,150376,0
2013-10-28,1.65,1.67,1.61,1.62,169345,0
2013-10-29,1.6,1.64,1.6,1.63,138399,0
2013-10-30,1.62,1.64,1.6,1.63,155766,0
2013-10-31,1.64,1.67,1.61,1.64,116000,0
2013-11-01,1.62,1.65,1.59,1.62,277291,0
2013-11-04,1.61,1.63,1.6,1.63,105737,0
2013-11-05,1.62,1.65,1.62,1.62,51010,0
2013-11-06,1.64,1.65,1.59,1.61,178511,0
2013-11-07,1.61,1.63,1.59,1.59,87909,0
2013-11-08,1.59,1.63,1.59,1.6,109042,0
2013-11-11,1.6,1.61,1.58,1.58,102227,0
2013-11-12,1.58,1.59,1.56,1.57,93148,0
2013-11-13,1.57,1.59,1.5,1.5,176562,0
2013-11-14,1.5,1.52,1.32,1.43,541274,0
2013-11-15,1.42,1.45,1.38,1.43,181122,0
2013-11-18,1.44,1.44,1.36,1.37,164774,0
2013-11-19,1.36,1.42,1.36,1.4,171892,0
2013-11-20,1.4,1.42,1.37,1.38,128337,0
2013-11-21,1.39,1.39,1.31,1.35,241323,0
2013-11-22,1.35,1.35,1.2,1.23,628952,0
2013-11-25,1.21,1.25,1.13,1.16,456159,0
2013-11-26,1.17,1.22,1.04,1.11,579083,0
2013-11-27,1.11,1.13,1.04,1.06,527031,0
2013-11-29,1.06,1.21,1.05,1.21,288130,0
2013-12-02,1.22,1.22,1.14,1.15,327372,0
2013-12-03,1.14,1.2,1.14,1.16,303012,0
2013-12-04,1.17,1.18,1.12,1.13,206331,0
2013-12-05,1.17,1.24,1.16,1.22,412339,0
2013-12-06,1.23,1.25,1.21,1.23,264002,0
2013-12-09,1.24,1.25,1.23,1.23,206319,0
2013-12-10,1.24,1.25,1.2,1.2,221147,0
2013-12-11,1.2,1.24,1.15,1.15,209497,0
2013-12-12,1.15,1.17,1.08,1.08,468920,0
2013-12-13,1.09,1.16,1.09,1.15,346542,0
2013-12-16,1.15,1.2,1.14,1.18,321382,0
2013-12-17,1.17,1.2,1.17,1.18,142465,0
2013-12-18,1.18,1.2,1.13,1.16,304261,0
2013-12-19,1.14,1.18,1.09,1.1,213269,0
2013-12-20,1.1,1.19,1.09,1.12,800437,0
2013-12-23,1.11,1.14,1.09,1.12,426853,0
2013-12-24,1.13,1.15,1.12,1.15,175339,0
2013-12-26,1.15,1.47,1.15,1.46,1891088,0
2013-12-27,1.5,1.54,1.36,1.4,833139,0
2013-12-30,1.41,1.49,1.38,1.39,689617,0
2013-12-31,1.43,1.44,1.34,1.34,546174,0
2014-01-02,1.35,1.45,1.35,1.42,474155,0
2014-01-03,1.43,1.44,1.35,1.37,302494,0
2014-01-06,1.37,1.4,1.37,1.38,178968,0
2014-01-07,1.4,1.47,1.35,1.37,290003,0
2014-01-08,1.36,1.37,1.35,1.35,176181,0
2014-01-09,1.35,1.37,1.3,1.3,207057,0
2014-01-10,1.31,1.34,1.28,1.29,214176,0
2014-01-13,1.28,1.31,1.25,1.29,341595,0
2014-01-14,1.28,1.32,1.19,1.2,433148,0
2014-01-15,1.23,1.3,1.22,1.28,326408,0
2014-01-16,1.27,1.29,1.25,1.28,194839,0
2014-01-17,1.29,1.3,1.27,1.28,346894,0
2014-01-21,1.29,1.41,1.29,1.4,562189,0
2014-01-22,1.4,1.4,1.34,1.39,446485,0
2014-01-23,1.4,1.4,1.34,1.35,235653,0
2014-01-24,1.33,1.35,1.25,1.26,312378,0
2014-01-27,1.27,1.31,1.21,1.23,199514,0
2014-01-28,1.23,1.29,1.23,1.25,206789,0
2014-01-29,1.26,1.31,1.25,1.26,195398,0
2014-01-30,1.27,1.35,1.27,1.31,289949,0
2014-01-31,1.28,1.32,1.28,1.29,151792,0
2014-02-03,1.3,1.33,1.2,1.22,335781,0
2014-02-04,1.2,1.25,1.18,1.19,246431,0
2014-02-05,1.19,1.2,1.15,1.16,219828,0
2014-02-06,1.15,1.2,1.15,1.15,145830,0
2014-02-07,1.16,1.2,1.15,1.15,216259,0
2014-02-10,1.15,1.2,1.15,1.19,155197,0
2014-02-11,1.2,1.28,1.19,1.26,292131,0
2014-02-12,1.29,1.3,1.19,1.22,282620,0
2014-02-13,1.22,1.24,1.19,1.23,168231,0
2014-02-14,1.24,1.32,1.22,1.27,431144,0
2014-02-18,1.28,1.36,1.27,1.36,362563,0
2014-02-19,1.34,1.36,1.27,1.27,418519,0
2014-02-20,1.27,1.32,1.27,1.31,191082,0
2014-02-21,1.32,1.34,1.3,1.31,228336,0
2014-02-24,1.32,1.33,1.25,1.26,323267,0
2014-02-25,1.27,1.3,1.24,1.24,212956,0
2014-02-26,1.25,1.25,1.21,1.22,154647,0
2014-02-27,1.22,1.24,1.19,1.21,474335,0
2014-02-28,1.22,1.22,1.18,1.19,256179,0
2014-03-03,1.19,1.22,1.17,1.18,275521,0
2014-03-04,1.2,1.23,1.18,1.19,529815,0
2014-03-05,1.18,1.21,1.17,1.2,276407,0
2014-03-06,1.2,1.26,1.2,1.23,520722,0
2014-03-07,1.23,1.3,1.2,1.28,254801,0
2014-03-10,1.25,1.28,1.18,1.19,263810,0
2014-03-11,1.2,1.21,1.11,1.12,536775,0
2014-03-12,1.11,1.18,1.1,1.15,331186,0
2014-03-13,1.14,1.18,1.09,1.09,359279,0
2014-03-14,1.09,1.12,1.08,1.08,239423,0
2014-03-17,1.08,1.1,0.99,1,768580,0
2014-03-18,0.99,1.1,0.98,1.1,576298,0
2014-03-19,1.1,1.12,1.03,1.05,259720,0
2014-03-20,1.03,1.06,1.01,1.01,269012,0
2014-03-21,1.03,1.06,1.02,1.04,539726,0
2014-03-24,1.11,1.12,1.01,1.02,688343,0
2014-03-25,1.04,1.07,1.01,1.06,568031,0
2014-03-26,1.05,1.07,1.02,1.02,365800,0
2014-03-27,1.03,1.06,0.98,1.06,419645,0
2014-03-28,1.05,1.06,1.01,1.03,400742,0
2014-03-31,1.03,1.05,0.99,0.99,435923,0
2014-04-01,0.99,1.03,0.99,1.02,226953,0
2014-04-02,1.04,1.04,0.98,0.99,483957,0
2014-04-03,0.98,1,0.9,0.94,668390,0
2014-04-04,0.96,0.96,0.9,0.9,360162,0
2014-04-07,0.93,0.94,0.82,0.82,749635,0
2014-04-08,0.82,0.92,0.82,0.83,699943,0
2014-04-09,0.84,0.92,0.84,0.89,322952,0
2014-04-10,0.92,0.98,0.87,0.87,704170,0
2014-04-11,0.86,0.92,0.85,0.89,475146,0
2014-04-14,0.91,1.01,0.9,0.98,593352,0
2014-04-15,0.99,1.08,0.96,1.08,1138455,0
2014-04-16,1.08,1.12,1.03,1.06,856317,0
2014-04-17,1.08,1.11,1.05,1.11,553699,0
2014-04-21,1.12,1.19,1.1,1.19,769090,0
2014-04-22,1.21,1.22,1.18,1.19,563658,0
2014-04-23,1.18,1.18,1.11,1.15,406079,0
2014-04-24,1.15,1.18,1.12,1.17,267951,0
2014-04-25,1.17,1.18,1.13,1.13,267220,0
2014-04-28,1.15,1.15,1.07,1.07,362584,0
2014-04-29,1.09,1.12,1.08,1.1,322743,0
2014-04-30,1.11,1.12,1.08,1.1,191005,0
2014-05-01,1.11,1.13,1.07,1.09,266695,0
2014-05-02,1.12,1.16,1.11,1.15,432809,0
2014-05-05,1.15,1.17,1.12,1.13,330573,0
2014-05-06,1.12,1.12,1.01,1.02,717057,0
2014-05-07,1.01,1.03,0.96,0.96,485053,0
2014-05-08,0.95,0.98,0.9,0.9,402293,0
2014-05-09,0.9,1,0.9,0.96,276485,0
2014-05-12,0.96,1.07,0.94,1.07,366076,0
2014-05-13,1.04,1.05,1,1,385821,0
2014-05-14,1.01,1.02,0.98,0.98,170151,0
2014-05-15,0.98,1.01,0.97,1,173771,0
2014-05-16,0.99,1.06,0.98,1.06,252489,0
2014-05-19,1.07,1.11,1.05,1.09,515136,0
2014-05-20,1.1,1.12,1.01,1.01,413169,0
2014-05-21,1.02,1.07,1.02,1.02,317849,0
2014-05-22,1.03,1.04,1.01,1.01,192052,0
2014-05-23,1.01,1.04,0.98,0.99,697661,0
2014-05-27,1.02,1.11,1,1.05,496262,0
2014-05-28,1.05,1.05,0.99,1.01,443289,0
2014-05-29,1.02,1.06,1.01,1.05,231730,0
2014-05-30,1.06,1.06,1.02,1.02,182837,0
2014-06-02,1.02,1.05,1,1.01,203115,0
2014-06-03,1.01,1.03,0.98,0.98,433931,0
2014-06-04,0.99,1.01,0.98,0.99,286893,0
2014-06-05,0.99,1.03,0.99,1.03,244106,0
2014-06-06,1.04,1.05,1.01,1.05,162727,0
2014-06-09,1.06,1.06,1.01,1.03,136157,0
2014-06-10,1.01,1.04,1.01,1.03,155198,0
2014-06-11,1.02,1.11,1.02,1.1,867636,0
2014-06-12,1.09,1.18,1.08,1.16,757183,0
2014-06-13,1.17,1.17,1.06,1.07,360924,0
2014-06-16,1.1,1.12,1.06,1.09,328598,0
2014-06-17,1.1,1.14,1.1,1.12,311254,0
2014-06-18,1.14,1.18,1.14,1.16,472088,0
2014-06-19,1.16,1.27,1.16,1.23,812826,0
2014-06-20,1.25,1.26,1.13,1.16,712059,0
2014-06-23,1.14,1.18,1.07,1.08,578610,0
2014-06-24,1.1,1.15,1.02,1.04,580504,0
2014-06-25,1.03,1.09,1.03,1.04,604457,0
2014-06-26,1.04,1.07,1.03,1.05,191193,0
2014-06-27,1.04,1.13,1.01,1.1,4540027,0
2014-06-30,1.14,1.15,1.08,1.15,358657,0
2014-07-01,1.14,1.17,1.11,1.17,384546,0
2014-07-02,1.17,1.18,1.09,1.17,405700,0
2014-07-03,1.17,1.18,1.14,1.16,92551,0
2014-07-07,1.12,1.13,1.09,1.1,227474,0
2014-07-08,1.1,1.12,1.06,1.07,315007,0
2014-07-09,1.08,1.1,1.07,1.07,101826,0
2014-07-10,1.02,1.09,1.02,1.09,200232,0
2014-07-11,1.05,1.07,1.05,1.06,130950,0
2014-07-14,1.08,1.09,1.05,1.08,99533,0
2014-07-15,1.08,1.08,1.03,1.03,195332,0
2014-07-16,1.04,1.05,1.03,1.03,157010,0
2014-07-17,1.03,1.05,1.03,1.03,170898,0
2014-07-18,1.02,1.05,1.02,1.03,67858,0
2014-07-21,1.03,1.05,1.03,1.03,101434,0
2014-07-22,1.06,1.06,1.02,1.02,120197,0
2014-07-23,1.03,1.06,1.03,1.05,57425,0
2014-07-24,1.07,1.07,1.03,1.06,203436,0
2014-07-25,1.07,1.13,1.06,1.11,367158,0
2014-07-28,1.13,1.13,1.09,1.09,128950,0
2014-07-29,1.08,1.09,1.06,1.07,168512,0
2014-07-30,1.06,1.09,1.05,1.07,153035,0
2014-07-31,1.06,1.09,1.04,1.05,169588,0
2014-08-01,1.06,1.08,1.04,1.04,148140,0
2014-08-04,1.04,1.06,1,1.05,196903,0
2014-08-05,1.03,1.04,1.03,1.03,68915,0
2014-08-06,1.04,1.04,0.99,0.99,349145,0
2014-08-07,0.99,1.03,0.99,1,135322,0
2014-08-08,1.01,1.02,0.94,0.95,289931,0
2014-08-11,0.95,1,0.95,0.98,104667,0
2014-08-12,0.97,0.99,0.93,0.93,209703,0
2014-08-13,0.95,0.97,0.93,0.97,85021,0
2014-08-14,0.98,1.01,0.97,1.01,103166,0
2014-08-15,1.01,1.02,1,1.02,120981,0
2014-08-18,1.05,1.05,1.01,1.02,104859,0
2014-08-19,1.01,1.05,1.01,1.02,107652,0
2014-08-20,1.02,1.02,0.95,0.96,360755,0
2014-08-21,0.98,1,0.94,0.95,302361,0
2014-08-22,0.95,1,0.94,0.95,161068,0
2014-08-25,0.96,0.98,0.93,0.95,237448,0
2014-08-26,0.95,1,0.92,0.95,327411,0
2014-08-27,0.96,0.96,0.92,0.94,159619,0
2014-08-28,0.94,0.96,0.91,0.93,163661,0
2014-08-29,0.94,0.96,0.9,0.94,181019,0
2014-09-02,0.93,0.94,0.91,0.93,114043,0
2014-09-03,0.94,0.94,0.9,0.92,106130,0
2014-09-04,0.93,0.98,0.9,0.96,173769,0
2014-09-05,0.95,0.97,0.92,0.94,73559,0
2014-09-08,0.93,0.94,0.91,0.91,111869,0
2014-09-09,0.91,0.95,0.91,0.94,100769,0
2014-09-10,0.93,0.95,0.9,0.9,124187,0
2014-09-11,0.91,0.92,0.88,0.88,236074,0
2014-09-12,0.87,0.91,0.87,0.88,152755,0
2014-09-15,0.87,0.9,0.87,0.9,165633,0
2014-09-16,0.9,0.94,0.89,0.94,123932,0
2014-09-17,0.93,0.94,0.9,0.91,126704,0
2014-09-18,0.92,0.94,0.89,0.92,102754,0
2014-09-19,0.91,0.93,0.87,0.92,314871,0
2014-09-22,0.93,0.93,0.85,0.87,246956,0
2014-09-23,0.88,0.9,0.77,0.8,379352,0
2014-09-24,0.81,0.81,0.78,0.78,177787,0
2014-09-25,0.78,0.82,0.76,0.79,246918,0
2014-09-26,0.8,0.81,0.78,0.79,112742,0
2014-09-29,0.8,0.81,0.77,0.78,78366,0
2014-09-30,0.77,0.8,0.73,0.74,156771,0
2014-10-01,0.76,0.79,0.72,0.72,186943,0
2014-10-02,0.77,0.77,0.73,0.74,112043,0
2014-10-03,0.74,0.75,0.71,0.71,107625,0
2014-10-06,0.74,0.74,0.7,0.72,66035,0
2014-10-07,0.7,0.72,0.7,0.71,68952,0
2014-10-08,0.72,0.73,0.68,0.7,222338,0
2014-10-09,0.69,0.7,0.67,0.68,102161,0
2014-10-10,0.67,0.69,0.65,0.66,150488,0
2014-10-13,0.65,0.68,0.6,0.63,195069,0
2014-10-14,0.62,0.64,0.6,0.6,368663,0
2014-10-15,0.6,0.62,0.55,0.62,290799,0
2014-10-16,0.6,0.62,0.58,0.62,118742,0
2014-10-17,0.61,0.71,0.61,0.71,194453,0
2014-10-20,0.71,0.73,0.68,0.7,63731,0
2014-10-21,0.69,0.72,0.66,0.69,190320,0
2014-10-22,0.68,0.72,0.68,0.7,98793,0
2014-10-23,0.68,0.7,0.68,0.68,136321,0
2014-10-24,0.68,0.7,0.66,0.68,71283,0
2014-10-27,0.67,0.7,0.67,0.68,89251,0
2014-10-28,0.66,0.69,0.65,0.68,166329,0
2014-10-29,0.67,0.69,0.66,0.67,53951,0
2014-10-30,0.68,0.71,0.66,0.67,69809,0
2014-10-31,0.66,0.66,0.65,0.66,95366,0
2014-11-03,0.66,0.67,0.58,0.62,272346,0
2014-11-04,0.63,0.65,0.59,0.6,144056,0
2014-11-05,0.6,0.62,0.6,0.6,66791,0
2014-11-06,0.6,0.63,0.58,0.58,73400,0
2014-11-07,0.58,0.62,0.58,0.61,134393,0
2014-11-10,0.62,0.62,0.55,0.55,283326,0
2014-11-11,0.56,0.58,0.56,0.58,81091,0
2014-11-12,0.56,0.59,0.54,0.55,171821,0
2014-11-13,0.55,0.59,0.55,0.59,99051,0
2014-11-14,0.58,0.62,0.58,0.61,96676,0
2014-11-17,0.59,0.62,0.59,0.62,146243,0
2014-11-18,0.62,0.62,0.58,0.6,80013,0
2014-11-19,0.58,0.6,0.55,0.57,213832,0
2014-11-20,0.56,0.59,0.56,0.58,27510,0
2014-11-21,0.56,0.6,0.55,0.56,185314,0
2014-11-24,0.57,0.59,0.56,0.59,71947,0
2014-11-25,0.58,0.59,0.55,0.57,87064,0
2014-11-26,0.57,0.59,0.56,0.59,45503,0
2014-11-28,0.57,0.58,0.55,0.56,32491,0
2014-12-01,0.57,0.57,0.42,0.49,529810,0
2014-12-02,0.52,0.54,0.4,0.44,550233,0
2014-12-03,0.42,0.47,0.4,0.43,333426,0
2014-12-04,0.43,0.44,0.39,0.41,359720,0
2014-12-05,0.36,0.41,0.35,0.4,366858,0
2014-12-08,0.4,0.41,0.36,0.36,453732,0
2014-12-09,0.36,0.41,0.36,0.37,291521,0
2014-12-10,0.37,0.42,0.36,0.36,181863,0
2014-12-11,0.37,0.44,0.36,0.44,225882,0
2014-12-12,0.43,0.44,0.38,0.4,125737,0
2014-12-15,0.37,0.38,0.3,0.3,770610,0
2014-12-16,0.32,0.35,0.31,0.34,144256,0
2014-12-17,0.35,0.36,0.33,0.36,341968,0
2014-12-18,0.37,0.41,0.35,0.37,293138,0
2014-12-19,0.4,0.4,0.26,0.29,2737726,0
2014-12-22,0.29,0.33,0.29,0.32,252189,0
2014-12-23,0.36,0.38,0.35,0.35,507619,0
2014-12-24,0.35,0.43,0.35,0.41,486060,0
2014-12-26,0.41,0.67,0.41,0.64,1607704,0
2014-12-29,0.63,0.63,0.57,0.62,463177,0
2014-12-30,0.64,0.64,0.58,0.61,268162,0
2014-12-31,0.58,0.61,0.56,0.57,426765,0
2015-01-02,0.6,0.65,0.57,0.65,272715,0
2015-01-05,0.65,0.66,0.61,0.64,323842,0
2015-01-06,0.64,0.65,0.61,0.62,172462,0
2015-01-07,0.61,0.62,0.56,0.58,164292,0
2015-01-08,0.56,0.59,0.53,0.54,191722,0
2015-01-09,0.53,0.53,0.49,0.53,147626,0
2015-01-12,0.5,0.54,0.46,0.53,107715,0
2015-01-13,0.57,0.57,0.5,0.5,60444,0
2015-01-14,0.5,0.54,0.48,0.48,37177,0
2015-01-15,0.48,0.51,0.45,0.48,53042,0
2015-01-16,0.49,0.5,0.43,0.47,210678,0
2015-01-20,0.5,0.52,0.45,0.52,102107,0
2015-01-21,0.52,0.65,0.52,0.63,433467,0
2015-01-22,0.63,0.65,0.55,0.56,234050,0
2015-01-23,0.54,0.59,0.52,0.58,140464,0
2015-01-26,0.58,0.64,0.56,0.64,184582,0
2015-01-27,0.63,0.63,0.57,0.6,42682,0
2015-01-28,0.6,0.63,0.58,0.6,38004,0
2015-01-29,0.6,0.6,0.58,0.58,61986,0
2015-01-30,0.58,0.6,0.57,0.6,158506,0
2015-02-02,0.61,0.61,0.58,0.6,58130,0
2015-02-03,0.58,0.6,0.57,0.59,65366,0
2015-02-04,0.58,0.6,0.57,0.59,23372,0
2015-02-05,0.59,0.6,0.55,0.57,95352,0
2015-02-06,0.57,0.59,0.56,0.57,38142,0
2015-02-09,0.55,0.59,0.55,0.57,52018,0
2015-02-10,0.53,0.6,0.53,0.57,21551,0
2015-02-11,0.57,0.59,0.55,0.57,42505,0
2015-02-12,0.6,0.6,0.56,0.58,97988,0
2015-02-13,0.56,0.59,0.54,0.56,76761,0
2015-02-17,0.58,0.58,0.5,0.52,220129,0
2015-02-18,0.49,0.54,0.47,0.54,168743,0
2015-02-19,0.54,0.54,0.49,0.49,140246,0
2015-02-20,0.5,0.5,0.44,0.45,244021,0
2015-02-23,0.45,0.46,0.42,0.45,151763,0
2015-02-24,0.48,0.5,0.43,0.48,107765,0
2015-02-25,0.5,0.5,0.43,0.47,93395,0
2015-02-26,0.45,0.47,0.44,0.45,155738,0
2015-02-27,0.44,0.46,0.44,0.44,63055,0
2015-03-02,0.43,0.45,0.4,0.45,103700,0
2015-03-03,0.46,0.46,0.41,0.44,57700,0
2015-03-04,0.44,0.45,0.4,0.4,120900,0
2015-03-05,0.4,0.46,0.4,0.43,111000,0
2015-03-06,0.45,0.45,0.4,0.41,96900,0
2015-03-09,0.41,0.42,0.39,0.4,153400,0
2015-03-10,0.42,0.42,0.4,0.4,207400,0
2015-03-11,0.4,0.41,0.4,0.41,147700,0
2015-03-12,0.4,0.41,0.4,0.4,16200,0
2015-03-13,0.4,0.41,0.4,0.41,52400,0
2015-03-16,0.41,0.41,0.35,0.4,233400,0
2015-03-17,0.37,0.4,0.37,0.4,70400,0
2015-03-18,0.38,0.41,0.38,0.39,124200,0
2015-03-19,0.4,0.46,0.38,0.46,119300,0
2015-03-20,0.46,0.49,0.43,0.45,221300,0
2015-03-23,0.47,0.49,0.44,0.45,59000,0
2015-03-24,0.43,0.48,0.43,0.48,43600,0
2015-03-25,0.46,0.51,0.44,0.5,308100,0
2015-03-26,0.5,0.51,0.49,0.51,84800,0
2015-03-27,0.5,0.51,0.49,0.49,60800,0
2015-03-30,0.48,0.51,0.47,0.51,122400,0
2015-03-31,0.51,0.54,0.49,0.51,71463,0
2015-04-01,0.5,0.51,0.49,0.51,79700,0
2015-04-02,0.49,0.51,0.48,0.51,71000,0
2015-04-06,0.47,0.52,0.47,0.49,92500,0
2015-04-07,0.47,0.51,0.47,0.51,77655,0
2015-04-08,0.5,0.51,0.47,0.51,113200,0
2015-04-09,0.53,0.53,0.5,0.51,42961,0
2015-04-10,0.5,0.51,0.5,0.51,82300,0
2015-04-13,0.48,0.5,0.47,0.5,188400,0
2015-04-14,0.49,0.5,0.49,0.49,85800,0
2015-04-15,0.52,0.53,0.5,0.51,102712,0
2015-04-16,0.52,0.58,0.49,0.58,175427,0
2015-04-17,0.65,1,0.65,0.73,2292800,0
2015-04-20,0.8,0.89,0.71,0.84,871247,0
2015-04-21,0.89,0.89,0.82,0.82,221988,0
2015-04-22,0.81,0.86,0.81,0.85,349591,0
2015-04-23,0.85,0.85,0.82,0.84,139200,0
2015-04-24,0.82,0.85,0.8,0.8,262359,0
2015-04-27,0.84,0.84,0.79,0.79,67300,0
2015-04-28,0.8,0.82,0.78,0.78,141620,0
2015-04-29,0.8,0.82,0.79,0.81,98700,0
2015-04-30,0.81,0.83,0.79,0.79,106700,0
2015-05-01,0.81,0.82,0.76,0.77,129500,0
2015-05-04,0.79,0.79,0.75,0.79,96200,0
2015-05-05,0.79,0.79,0.74,0.75,95200,0
2015-05-06,0.74,0.74,0.71,0.72,128708,0
2015-05-07,0.71,0.72,0.7,0.7,89428,0
2015-05-08,0.7,0.72,0.7,0.71,69000,0
2015-05-11,0.73,0.77,0.73,0.75,99000,0
2015-05-12,0.72,0.75,0.71,0.74,43202,0
2015-05-13,0.73,0.74,0.71,0.73,22153,0
2015-05-14,0.73,0.74,0.73,0.74,24900,0
2015-05-15,0.74,0.74,0.73,0.74,60760,0
2015-05-18,0.74,0.75,0.63,0.69,424005,0
2015-05-19,0.67,0.7,0.66,0.67,45565,0
2015-05-20,0.66,0.69,0.66,0.68,17523,0
2015-05-21,0.68,0.73,0.67,0.71,104300,0
2015-05-22,0.71,0.73,0.67,0.71,110000,0
2015-05-26,0.68,0.71,0.68,0.69,27274,0
2015-05-27,0.69,0.72,0.69,0.71,26300,0
2015-05-28,0.73,0.74,0.7,0.7,63811,0
2015-05-29,0.73,0.75,0.7,0.75,116500,0
2015-06-01,0.76,0.8,0.75,0.75,168851,0
2015-06-02,0.75,0.78,0.75,0.78,44243,0
2015-06-03,0.79,0.81,0.76,0.79,38300,0
2015-06-04,0.78,0.82,0.77,0.77,154600,0
2015-06-05,0.79,0.81,0.79,0.81,97500,0
2015-06-08,0.8,0.81,0.74,0.75,146700,0
2015-06-09,0.74,0.77,0.73,0.75,20785,0
2015-06-10,0.78,0.78,0.76,0.77,31649,0
2015-06-11,0.79,0.79,0.75,0.77,64423,0
2015-06-12,0.74,0.77,0.74,0.76,36300,0
2015-06-15,0.73,0.77,0.73,0.76,32200,0
2015-06-16,0.76,0.76,0.73,0.73,64400,0
2015-06-17,0.74,0.74,0.73,0.73,19300,0
2015-06-18,0.73,0.76,0.73,0.76,25700,0
2015-06-19,0.74,0.75,0.73,0.73,49600,0
2015-06-22,0.78,0.79,0.77,0.79,99500,0
2015-06-23,0.78,0.8,0.78,0.79,39379,0
2015-06-24,0.78,0.8,0.78,0.78,29200,0
2015-06-25,0.78,0.8,0.77,0.77,93300,0
2015-06-26,0.78,0.79,0.68,0.68,307900,0
2015-06-29,0.71,0.75,0.7,0.7,59600,0
2015-06-30,0.71,0.71,0.7,0.71,43509,0
2015-07-01,0.7,0.71,0.7,0.7,43100,0
2015-07-02,0.7,0.71,0.7,0.71,91700,0
2015-07-06,0.71,0.71,0.65,0.67,49100,0
2015-07-07,0.67,0.67,0.61,0.63,207600,0
2015-07-08,0.64,0.64,0.61,0.62,55500,0
2015-07-09,0.61,0.64,0.58,0.59,107700,0
2015-07-10,0.61,0.65,0.58,0.59,48400,0
2015-07-13,0.6,0.62,0.59,0.6,42300,0
2015-07-14,0.62,0.62,0.6,0.6,44602,0
2015-07-15,0.6,0.6,0.53,0.57,251077,0
2015-07-16,0.58,0.58,0.56,0.57,7500,0
2015-07-17,0.55,0.57,0.55,0.56,10400,0
2015-07-20,0.55,0.55,0.5,0.51,138600,0
2015-07-21,0.5,0.52,0.5,0.51,85400,0
2015-07-22,0.53,0.53,0.48,0.51,181300,0
2015-07-23,0.5,0.54,0.5,0.52,41500,0
2015-07-24,0.52,0.53,0.51,0.51,23800,0
2015-07-27,0.48,0.5,0.48,0.5,73000,0
2015-07-28,0.5,0.5,0.48,0.5,68400,0
2015-07-29,0.5,0.54,0.48,0.54,57600,0
2015-07-30,0.54,0.57,0.52,0.52,14200,0
2015-07-31,0.52,0.56,0.52,0.56,20900,0
2015-08-03,0.55,0.55,0.5,0.5,27678,0
2015-08-04,0.53,0.54,0.5,0.52,66500,0
2015-08-05,0.53,0.53,0.5,0.51,99500,0
2015-08-06,0.52,0.53,0.5,0.53,34549,0
2015-08-07,0.53,0.53,0.5,0.5,34800,0
2015-08-10,0.5,0.53,0.49,0.49,31900,0
2015-08-11,0.48,0.51,0.48,0.49,47772,0
2015-08-12,0.48,0.52,0.48,0.5,22900,0
2015-08-13,0.51,0.52,0.48,0.48,19000,0
2015-08-14,0.51,0.51,0.48,0.51,4500,0
2015-08-17,0.52,0.52,0.51,0.52,8600,0
2015-08-18,0.49,0.51,0.47,0.5,54500,0
2015-08-19,0.5,0.5,0.48,0.49,18500,0
2015-08-20,0.48,0.49,0.48,0.49,22300,0
2015-08-21,0.49,0.51,0.48,0.5,67900,0
2015-08-24,0.48,0.48,0.46,0.48,46695,0
2015-08-25,0.47,0.48,0.45,0.46,45100,0
2015-08-26,0.46,0.46,0.42,0.44,175000,0
2015-08-27,0.45,0.45,0.43,0.44,58200,0
2015-08-28,0.42,0.5,0.42,0.5,182300,0
2015-08-31,0.5,0.5,0.45,0.49,26400,0
2015-09-01,0.45,0.49,0.45,0.47,63300,0
2015-09-02,0.49,0.5,0.43,0.44,83900,0
2015-09-03,0.43,0.45,0.43,0.43,23200,0
2015-09-04,0.43,0.45,0.41,0.41,61300,0
2015-09-08,0.43,0.44,0.42,0.42,22400,0
2015-09-09,0.42,0.47,0.42,0.47,90600,0
2015-09-10,0.46,0.5,0.44,0.45,77177,0
2015-09-11,0.44,0.47,0.42,0.44,15600,0
2015-09-14,0.42,0.46,0.42,0.45,107000,0
2015-09-15,0.45,0.45,0.42,0.43,62000,0
2015-09-16,0.45,0.46,0.44,0.44,24900,0
2015-09-17,0.43,0.45,0.43,0.44,18945,0
2015-09-18,0.43,0.49,0.43,0.49,70500,0
2015-09-21,0.49,0.49,0.46,0.47,50800,0
2015-09-22,0.34,0.38,0.26,0.31,845700,0
2015-09-23,0.3,0.31,0.26,0.26,359942,0
2015-09-24,0.3,0.3,0.27,0.28,125410,0
2015-09-25,0.29,0.31,0.28,0.31,90100,0
2015-09-28,0.25,0.31,0.25,0.26,103704,0
2015-09-29,0.26,0.3,0.26,0.29,75100,0
2015-09-30,0.27,0.29,0.27,0.29,47600,0
2015-10-01,0.3,0.34,0.3,0.32,91500,0
2015-10-02,0.31,0.32,0.29,0.32,54000,0
2015-10-05,0.32,0.33,0.3,0.32,27866,0
2015-10-06,0.3,0.34,0.3,0.33,179800,0
2015-10-07,0.33,0.34,0.31,0.34,27438,0
2015-10-08,0.33,0.33,0.32,0.33,36900,0
2015-10-09,0.33,0.34,0.33,0.34,103500,0
2015-10-12,0.34,0.36,0.32,0.33,55041,0
2015-10-13,0.32,0.34,0.31,0.33,30500,0
2015-10-14,0.34,0.35,0.32,0.35,14700,0
2015-10-15,0.35,0.35,0.33,0.34,82600,0
2015-10-16,0.32,0.35,0.32,0.35,27400,0
2015-10-19,0.31,0.32,0.3,0.31,275017,0
2015-10-20,0.31,0.33,0.3,0.31,51200,0
2015-10-21,0.32,0.32,0.3,0.31,17600,0
2015-10-22,0.3,0.31,0.27,0.29,186400,0
2015-10-23,0.3,0.3,0.27,0.27,100900,0
2015-10-26,0.28,0.28,0.26,0.27,166700,0
2015-10-27,0.27,0.27,0.26,0.27,196900,0
2015-10-28,0.27,0.29,0.27,0.27,84700,0
2015-10-29,0.28,0.28,0.27,0.28,63800,0
2015-10-30,0.29,0.29,0.28,0.29,78000,0
2015-11-02,0.3,0.3,0.27,0.28,68133,0
2015-11-03,0.28,0.3,0.28,0.29,123452,0
2015-11-04,0.28,0.28,0.27,0.28,60552,0
2015-11-05,0.27,0.28,0.27,0.28,84000,0
2015-11-06,0.28,0.29,0.28,0.28,21200,0
2015-11-09,0.28,0.29,0.28,0.28,27427,0
2015-11-10,0.28,0.29,0.26,0.26,95700,0
2015-11-11,0.26,0.27,0.26,0.26,234500,0
2015-11-12,0.26,0.26,0.25,0.25,148700,0
2015-11-13,0.26,0.26,0.25,0.26,133400,0
2015-11-16,0.25,0.26,0.25,0.25,161000,0
2015-11-17,0.25,0.27,0.25,0.27,141900,0
2015-11-18,0.25,0.27,0.25,0.25,80600,0
2015-11-19,0.26,0.27,0.26,0.27,17600,0
2015-11-20,0.27,0.27,0.26,0.26,54500,0
2015-11-23,0.27,0.27,0.25,0.25,74500,0
2015-11-24,0.25,0.27,0.25,0.26,102200,0
2015-11-25,0.26,0.27,0.25,0.27,38800,0
2015-11-27,0.26,0.27,0.26,0.27,10900,0
2015-11-30,0.26,0.27,0.26,0.27,109600,0
2015-12-01,0.28,0.29,0.27,0.29,124204,0
2015-12-02,0.28,0.28,0.27,0.27,164239,0
2015-12-03,0.27,0.27,0.27,0.27,40551,0
2015-12-04,0.27,0.27,0.26,0.27,60900,0
2015-12-07,0.26,0.26,0.25,0.25,143900,0
2015-12-08,0.26,0.26,0.25,0.25,148086,0
2015-12-09,0.25,0.25,0.25,0.25,48500,0
2015-12-10,0.26,0.26,0.25,0.25,140700,0
2015-12-11,0.26,0.26,0.25,0.25,249500,0
2015-12-14,0.26,0.26,0.22,0.24,206686,0
2015-12-15,0.24,0.25,0.24,0.25,80700,0
2015-12-16,0.24,0.25,0.23,0.23,69000,0
2015-12-17,0.24,0.25,0.24,0.25,68700,0
2015-12-18,0.24,0.26,0.24,0.26,55300,0
2015-12-21,0.25,0.25,0.23,0.24,221400,0
2015-12-22,0.24,0.24,0.2,0.21,566319,0
2015-12-23,0.22,0.22,0.19,0.2,594100,0
2015-12-24,0.21,0.21,0.19,0.1972,248054,0
2015-12-28,0.2,0.2195,0.19,0.19,273930,0
2015-12-29,0.19,0.2061,0.19,0.1995,281508,0
2015-12-30,0.19,0.203,0.19,0.1969,228039,0
2015-12-31,0.2,0.205,0.1905,0.2,126176,0
2016-01-04,0.202,0.2123,0.2,0.2,63344,0
2016-01-05,0.21,0.2197,0.2011,0.2162,198685,0
2016-01-06,0.2131,0.22,0.2,0.203,158761,0
2016-01-07,0.2,0.2135,0.1994,0.2082,119308,0
2016-01-08,0.2,0.21,0.2,0.2,190150,0
2016-01-11,0.2,0.205,0.19,0.1991,158977,0
2016-01-12,0.202,0.2099,0.19,0.1912,100316,0
2016-01-13,0.19,0.2041,0.19,0.1948,140748,0
2016-01-14,0.1948,0.2001,0.19,0.1957,95386,0
2016-01-15,0.19,0.19,0.18,0.18,151807,0
2016-01-19,0.18,0.18,0.17,0.17,226900,0
2016-01-20,0.17,0.1748,0.15,0.15,367758,0
2016-01-21,0.1526,0.2,0.1526,0.2,95343,0
2016-01-22,0.22,0.2397,0.21,0.21,380421,0
2016-01-25,0.23,0.2399,0.19,0.2045,154013,0
2016-01-26,0.2402,0.2402,0.22,0.2217,301268,0
2016-01-27,0.229,0.2402,0.2102,0.227,132437,0
2016-01-28,0.228,0.2402,0.228,0.2399,75653,0
2016-01-29,0.2299,0.2395,0.21,0.21,191725,0
2016-02-01,0.232,0.232,0.2212,0.2212,45368,0
2016-02-02,0.21,0.2297,0.2003,0.2173,70396,0
2016-02-03,0.224,0.2391,0.21,0.2112,95254,0
2016-02-04,0.22,0.22,0.2101,0.2104,52902,0
2016-02-05,0.2102,0.22,0.2102,0.22,25072,0
2016-02-08,0.22,0.22,0.2099,0.2099,139567,0
2016-02-09,0.2,0.22,0.16,0.16,332074,0
2016-02-10,0.175,0.21,0.175,0.1805,80709,0
2016-02-11,0.22,0.22,0.1805,0.2,159180,0
2016-02-12,0.209,0.2195,0.2,0.2002,221115,0
2016-02-16,0.2075,0.2116,0.1913,0.2,40140,0
2016-02-17,0.208,0.22,0.2,0.215,92188,0
2016-02-18,0.219,0.2195,0.2006,0.2006,56384,0
2016-02-19,0.21,0.2195,0.1942,0.1942,67059,0
2016-02-22,0.2,0.2195,0.2,0.2195,109091,0
2016-02-23,0.2195,0.22,0.205,0.22,51855,0
2016-02-24,0.2199,0.22,0.2,0.2038,61877,0
2016-02-25,0.2051,0.21,0.202,0.21,59368,0
2016-02-26,0.218,0.218,0.2043,0.2125,96296,0
2016-02-29,0.2195,0.2195,0.201,0.201,147008,0
2016-03-01,0.21,0.21,0.2,0.203,95286,0
2016-03-02,0.21,0.21,0.2004,0.2075,182317,0
2016-03-03,0.2001,0.21,0.2001,0.2051,289092,0
2016-03-04,0.21,0.22,0.205,0.207,322664,0
2016-03-07,0.2155,0.289,0.21,0.28,815083,0
2016-03-08,0.28,0.33,0.23,0.265,654166,0
2016-03-09,0.28,0.31,0.28,0.2911,339271,0
2016-03-10,0.295,0.3195,0.2901,0.31,292760,0
2016-03-11,0.319,0.3295,0.31,0.3252,557753,0
2016-03-14,0.3295,0.3897,0.3252,0.3784,539359,0
2016-03-15,0.379,0.379,0.284,0.321,350226,0
2016-03-16,0.3236,0.358,0.3236,0.3374,75536,0
2016-03-17,0.35,0.36,0.29,0.32,304726,0
2016-03-18,0.32,0.34,0.29,0.34,117516,0
2016-03-21,0.3222,0.35,0.3222,0.33,77172,0
2016-03-22,0.3294,0.346,0.31,0.329,91785,0
2016-03-23,0.329,0.34,0.31,0.339,81586,0
2016-03-24,0.33,0.342,0.31,0.31,75768,0
2016-03-28,0.31,0.3298,0.31,0.3199,77310,0
2016-03-29,0.3118,0.32,0.31,0.31,102607,0
2016-03-30,0.31,0.3378,0.31,0.3377,42989,0
2016-03-31,0.31,0.34,0.31,0.3397,49852,0
2016-04-01,0.3397,0.34,0.3205,0.3215,38996,0
2016-04-04,0.3205,0.339,0.32,0.324,38069,0
2016-04-05,0.3395,0.3395,0.3241,0.3241,31671,0
2016-04-06,0.339,0.34,0.3301,0.3375,25835,0
2016-04-07,0.3404,0.3459,0.31,0.31,65766,0
2016-04-08,0.32,0.32,0.3,0.31,95373,0
2016-04-11,0.31,0.337,0.3005,0.32,40111,0
2016-04-12,0.32,0.338,0.2704,0.32,304825,0
2016-04-13,0.3192,0.33,0.31,0.3102,111618,0
2016-04-14,0.32,0.33,0.31,0.31,68533,0
2016-04-15,0.315,0.338,0.315,0.325,136257,0
2016-04-18,0.33,0.34,0.33,0.33,72952,0
2016-04-19,0.3399,0.3399,0.33,0.3301,64661,0
2016-04-20,0.332,0.377,0.331,0.355,674355,0
2016-04-21,0.37,0.377,0.3519,0.374,243809,0
2016-04-22,0.372,0.377,0.3305,0.368,210712,0
2016-04-25,0.3675,0.377,0.3675,0.3749,58201,0
2016-04-26,0.375,0.375,0.355,0.3651,49444,0
2016-04-27,0.3601,0.3769,0.33,0.3701,75014,0
2016-04-28,0.377,0.3895,0.34,0.361,187876,0
2016-04-29,0.3709,0.398,0.36,0.3849,108408,0
2016-05-02,0.4,0.439,0.38,0.4242,268972,0
2016-05-03,0.4142,0.43,0.401,0.41,81066,0
2016-05-04,0.41,0.4299,0.4,0.401,75608,0
2016-05-05,0.4162,0.4162,0.4,0.4,74189,0
2016-05-06,0.41,0.4199,0.39,0.41,53472,0
2016-05-09,0.41,0.41,0.3801,0.3814,72763,0
2016-05-10,0.39,0.39,0.3,0.3543,241844,0
2016-05-11,0.3563,0.375,0.3532,0.3655,27122,0
2016-05-12,0.3658,0.37,0.33,0.3302,117900,0
2016-05-13,0.3306,0.37,0.3306,0.3455,132927,0
2016-05-16,0.3492,0.3738,0.3492,0.36,64500,0
2016-05-17,0.3649,0.374,0.33,0.34,82882,0
2016-05-18,0.34,0.36,0.3022,0.3464,208004,0
2016-05-19,0.348,0.375,0.348,0.3599,36629,0
2016-05-20,0.3659,0.375,0.3312,0.3415,52260,0
2016-05-23,0.34,0.37,0.34,0.37,14857,0
2016-05-24,0.36,0.3642,0.33,0.3599,40562,0
2016-05-25,0.35,0.355,0.305,0.355,123093,0
2016-05-26,0.32,0.3699,0.32,0.3565,44048,0
2016-05-27,0.362,0.3679,0.342,0.3462,15786,0
2016-05-31,0.3661,0.3661,0.33,0.3471,103765,0
2016-06-01,0.3753,0.38,0.36,0.3751,66189,0
2016-06-02,0.37,0.38,0.37,0.37,42320,0
2016-06-03,0.375,0.38,0.37,0.38,85117,0
2016-06-06,0.375,0.4,0.36,0.38,122439,0
2016-06-07,0.38,0.44,0.3626,0.41,220473,0
2016-06-08,0.4349,0.4399,0.3722,0.41,194864,0
2016-06-09,0.41,0.4398,0.41,0.4398,169023,0
2016-06-10,0.4378,0.4685,0.39,0.41,208680,0
2016-06-13,0.4111,0.4299,0.3895,0.42,32710,0
2016-06-14,0.42,0.42,0.385,0.405,34826,0
2016-06-15,0.406,0.45,0.4051,0.42,103937,0
2016-06-16,0.42,0.4298,0.3622,0.37,125292,0
2016-06-17,0.3885,0.39,0.3501,0.3501,139445,0
2016-06-20,0.3899,0.3992,0.37,0.38,41189,0
2016-06-21,0.38,0.3988,0.3625,0.3625,68803,0
2016-06-22,0.3712,0.3892,0.3625,0.3699,32063,0
2016-06-23,0.3411,0.3601,0.3411,0.35,145331,0
2016-06-24,0.3499,0.3794,0.34,0.3697,80279,0
2016-06-27,0.3699,0.3699,0.325,0.3311,86841,0
2016-06-28,0.34,0.35,0.3203,0.331,97199,0
2016-06-29,0.345,0.375,0.34,0.3512,112572,0
2016-06-30,0.3501,0.3699,0.345,0.345,64289,0
2016-07-01,0.348,0.37,0.345,0.3627,101593,0
2016-07-05,0.3899,0.3899,0.345,0.365,69675,0
2016-07-06,0.3812,0.3812,0.345,0.3599,19430,0
2016-07-07,0.3511,0.369,0.3459,0.3459,25486,0
2016-07-08,0.346,0.375,0.34,0.3599,192912,0
2016-07-11,0.36,0.36,0.3405,0.35,109218,0
2016-07-12,0.3536,0.3623,0.345,0.345,75264,0
2016-07-13,0.35,0.36,0.3422,0.35,71789,0
2016-07-14,0.3559,0.359,0.3311,0.3401,83554,0
2016-07-15,0.348,0.358,0.34,0.3534,55243,0
2016-07-18,0.33,0.35,0.33,0.3401,93295,0
2016-07-19,0.349,0.349,0.33,0.3325,27041,0
2016-07-20,0.34,0.349,0.3325,0.333,51480,0
2016-07-21,0.33,0.348,0.3225,0.34,57209,0
2016-07-22,0.349,0.349,0.32,0.3384,146905,0
2016-07-25,0.35,0.3594,0.32,0.3275,84466,0
2016-07-26,0.3225,0.3299,0.321,0.3211,41905,0
2016-07-27,0.3398,0.3398,0.3151,0.325,54921,0
2016-07-28,0.3299,0.3366,0.3203,0.33,74564,0
2016-07-29,0.326,0.34,0.325,0.33,99104,0
2016-08-01,0.3256,0.35,0.3256,0.345,83503,0
2016-08-02,0.34,0.35,0.3325,0.3442,80608,0
2016-08-03,0.349,0.36,0.344,0.344,20334,0
2016-08-04,0.356,0.36,0.3,0.338,124552,0
2016-08-05,0.3301,0.34,0.3229,0.34,61536,0
2016-08-08,0.35,0.35,0.3217,0.3217,60801,0
2016-08-09,0.332,0.348,0.3244,0.34,36272,0
2016-08-10,0.35,0.3537,0.331,0.3399,40424,0
2016-08-11,0.34,0.34,0.3,0.3349,127403,0
2016-08-12,0.33,0.3399,0.3091,0.3296,36804,0
2016-08-15,0.3399,0.3399,0.317,0.317,26597,0
2016-08-16,0.3299,0.33,0.317,0.317,36547,0
2016-08-17,0.317,0.33,0.3,0.3179,150862,0
2016-08-18,0.3199,0.3199,0.305,0.3101,43175,0
2016-08-19,0.318,0.318,0.31,0.3149,22518,0
2016-08-22,0.31,0.325,0.31,0.311,14100,0
2016-08-23,0.301,0.32,0.3,0.305,75520,0
2016-08-24,0.31,0.3198,0.3,0.3069,56467,0
2016-08-25,0.3011,0.319,0.3,0.31,65723,0
2016-08-26,0.3119,0.317,0.3,0.3149,34112,0
2016-08-29,0.3159,0.3159,0.3,0.3091,41460,0
2016-08-30,0.318,0.318,0.3,0.3,64095,0
2016-08-31,0.3003,0.3199,0.3,0.3011,121836,0
2016-09-01,0.3199,0.3199,0.3011,0.3011,20926,0
2016-09-02,0.31,0.31,0.3,0.3,94434,0
2016-09-06,0.3,0.31,0.2959,0.3,78851,0
2016-09-07,0.303,0.31,0.3,0.3,81296,0
2016-09-08,0.3035,0.316,0.3,0.301,56503,0
2016-09-09,0.301,0.3107,0.29,0.2901,56884,0
2016-09-12,0.29,0.31,0.29,0.29,13855,0
2016-09-13,0.3039,0.3087,0.28,0.29,131321,0
2016-09-14,0.2899,0.3,0.28,0.28,28875,0
2016-09-15,0.283,0.3,0.28,0.28,38828,0
2016-09-16,0.28,0.29,0.25,0.275,163654,0
2016-09-19,0.275,0.29,0.275,0.2801,9762,0
2016-09-20,0.2701,0.3,0.2701,0.2965,84316,0
2016-09-21,0.3,0.31,0.28,0.2975,65247,0
2016-09-22,0.3075,0.3089,0.295,0.2979,90135,0
2016-09-23,0.31,0.31,0.2922,0.3066,14259,0
2016-09-26,0.31,0.31,0.2772,0.2881,62238,0
2016-09-27,0.3,0.3009,0.275,0.2754,69697,0
2016-09-28,0.275,0.3026,0.275,0.28,57682,0
2016-09-29,0.2853,0.297,0.28,0.29,37276,0
2016-09-30,0.297,0.297,0.28,0.28,30114,0
2016-10-03,0.29,0.298,0.282,0.282,25564,0
2016-10-04,0.297,0.297,0.2802,0.2888,46864,0
2016-10-05,0.282,0.293,0.28,0.28,30869,0
2016-10-06,0.28,0.2896,0.2648,0.275,75897,0
2016-10-07,0.27,0.2899,0.2504,0.2899,98035,0
2016-10-10,0.2801,0.2875,0.2625,0.27,69881,0
2016-10-11,0.257,0.268,0.25,0.258,126802,0
2016-10-12,0.25,0.28,0.25,0.2695,239776,0
2016-10-13,0.26,0.28,0.25,0.255,221557,0
2016-10-14,0.2505,0.261,0.25,0.2575,96517,0
2016-10-17,0.261,0.265,0.2301,0.2499,226848,0
2016-10-18,0.245,0.25,0.2362,0.2428,103266,0
2016-10-19,0.249,0.25,0.23,0.24,125766,0
2016-10-20,0.2301,0.2626,0.23,0.2455,180319,0
2016-10-21,0.2509,0.257,0.236,0.25,128172,0
2016-10-24,0.241,0.25,0.2223,0.23,221434,0
2016-10-25,0.234,0.2398,0.222,0.222,128081,0
2016-10-26,0.2299,0.2494,0.22,0.2243,69939,0
2016-10-27,0.2299,0.249,0.22,0.2399,73774,0
2016-10-28,0.24,0.25,0.23,0.24,59794,0
2016-10-31,0.235,0.25,0.227,0.235,243947,0
2016-11-01,0.2242,0.24,0.2101,0.22,204636,0
2016-11-02,0.234,0.2394,0.225,0.2333,127701,0
2016-11-03,0.2348,0.238,0.22,0.2201,33626,0
2016-11-04,0.2274,0.2325,0.22,0.223,69432,0
2016-11-07,0.2241,0.23,0.22,0.22,139182,0
2016-11-08,0.22,0.235,0.22,0.2222,85784,0
2016-11-09,0.22,0.2394,0.22,0.2351,119816,0
2016-11-10,0.236,0.2394,0.22,0.2349,178580,0
2016-11-11,0.2378,0.2393,0.22,0.23,93750,0
2016-11-14,0.2201,0.2299,0.22,0.2287,88450,0
2016-11-15,0.2288,0.2398,0.2206,0.2307,204297,0
2016-11-16,0.235,0.279,0.235,0.2689,717809,0
2016-11-17,0.27,0.3,0.25,0.2566,366921,0
2016-11-18,0.2543,0.29,0.25,0.275,294581,0
2016-11-21,0.262,0.3,0.2562,0.27,230856,0
2016-11-22,0.2997,0.325,0.27,0.3249,547249,0
2016-11-23,0.32,0.325,0.2799,0.3034,375962,0
2016-11-25,0.319,0.3198,0.3001,0.319,47437,0
2016-11-28,0.315,0.33,0.292,0.315,240606,0
2016-11-29,0.305,0.322,0.299,0.3,117653,0
2016-11-30,0.3,0.315,0.26,0.287,207084,0
2016-12-01,0.2796,0.2996,0.261,0.27,167439,0
2016-12-02,0.2682,0.31,0.2682,0.28,93258,0
2016-12-05,0.29,0.3,0.29,0.2901,89850,0
2016-12-06,0.29,0.3,0.27,0.2716,77075,0
2016-12-07,0.2749,0.3,0.2749,0.29,47038,0
2016-12-08,0.2854,0.299,0.2772,0.2772,168318,0
2016-12-09,0.276,0.296,0.276,0.2925,109355,0
2016-12-12,0.2801,0.2949,0.28,0.28,67442,0
2016-12-13,0.28,0.2948,0.278,0.278,112392,0
2016-12-14,0.29,0.29,0.2601,0.2601,208893,0
2016-12-15,0.2601,0.2799,0.255,0.2688,137059,0
2016-12-16,0.26,0.27,0.26,0.2698,37479,0
2016-12-19,0.26,0.2698,0.255,0.2565,54438,0
2016-12-20,0.26,0.2698,0.26,0.2678,43272,0
2016-12-21,0.2678,0.2698,0.26,0.2694,20013,0
2016-12-22,0.26,0.2699,0.2506,0.2506,148815,0
2016-12-23,0.2507,0.2699,0.2507,0.26,149430,0
2016-12-27,0.2526,0.26,0.2506,0.255,88986,0
2016-12-28,0.26,0.27,0.2507,0.2507,76121,0
2016-12-29,0.2506,0.2649,0.2505,0.2505,166852,0
2016-12-30,0.2502,0.2699,0.2501,0.2501,118113,0
2017-01-03,0.2698,0.2699,0.2515,0.2599,41485,0
2017-01-04,0.2599,0.289,0.2593,0.2717,139917,0
2017-01-05,0.2939,0.3049,0.2897,0.3049,210020,0
2017-01-06,0.31,0.31,0.29,0.3,94552,0
2017-01-09,0.3,0.31,0.291,0.3,30838,0
2017-01-10,0.29,0.31,0.2857,0.3,87132,0
2017-01-11,0.3,0.3,0.2924,0.3,62718,0
2017-01-12,0.3,0.31,0.2701,0.2836,64192,0
2017-01-13,0.29,0.3,0.29,0.3,49191,0
2017-01-17,0.3,0.3199,0.29,0.3014,114138,0
2017-01-18,0.3111,0.3174,0.301,0.3107,74303,0
2017-01-19,0.315,0.3777,0.3047,0.3775,749724,0
2017-01-20,0.377,0.4,0.355,0.3874,467748,0
2017-01-23,0.39,0.4,0.36,0.3708,269345,0
2017-01-24,0.38,0.4444,0.3708,0.4319,733434,0
2017-01-25,0.4444,0.45,0.432,0.4499,571918,0
2017-01-26,0.459,0.579,0.455,0.555,1424106,0
2017-01-27,0.6,0.6,0.53,0.54,989154,0
2017-01-30,0.555,0.57,0.48,0.52,534319,0
2017-01-31,0.55,0.57,0.52,0.525,334257,0
2017-02-01,0.525,0.5547,0.51,0.53,139917,0
2017-02-02,0.53,0.544,0.5,0.544,216559,0
2017-02-03,0.5595,0.5699,0.535,0.535,221745,0
2017-02-06,0.56,0.5795,0.5506,0.5549,313321,0
2017-02-07,0.565,0.5777,0.5549,0.5549,226751,0
2017-02-08,0.5519,0.5693,0.535,0.535,144566,0
2017-02-09,0.535,0.54,0.5,0.51,193763,0
2017-02-10,0.5001,0.54,0.5001,0.5146,352977,0
2017-02-13,0.5146,0.558,0.5146,0.545,139029,0
2017-02-14,0.5595,0.57,0.545,0.55,220807,0
2017-02-15,0.5599,0.612,0.5501,0.61,965164,0
2017-02-16,0.6399,0.72,0.6304,0.6796,1626647,0
2017-02-17,0.7,0.7,0.635,0.659,611159,0
2017-02-21,0.6391,0.6499,0.6162,0.64,504584,0
2017-02-22,0.6134,0.6334,0.5602,0.57,547033,0
2017-02-23,0.5699,0.5898,0.491,0.5127,460287,0
2017-02-24,0.5129,0.557,0.509,0.5275,183803,0
2017-02-27,0.5399,0.5479,0.517,0.5269,226145,0
2017-02-28,0.5251,0.544,0.5251,0.529,244803,0
2017-03-01,0.54,0.5649,0.532,0.5436,265808,0
2017-03-02,0.565,0.5798,0.556,0.56,241333,0
2017-03-03,0.56,0.5602,0.5201,0.536,249125,0
2017-03-06,0.5401,0.5449,0.5051,0.5051,429134,0
2017-03-07,0.4951,0.5196,0.4499,0.5148,620563,0
2017-03-08,0.5001,0.5258,0.475,0.506,391221,0
2017-03-09,0.4925,0.5399,0.49,0.51,128776,0
2017-03-10,0.5125,0.5331,0.4641,0.49,156346,0
2017-03-13,0.4883,0.52,0.47,0.475,155094,0
2017-03-14,0.47,0.51,0.47,0.4821,176641,0
2017-03-15,0.4897,0.52,0.48,0.49,348295,0
2017-03-16,0.493,0.52,0.493,0.5151,125066,0
2017-03-17,0.5188,0.53,0.4901,0.53,291390,0
2017-03-20,0.5021,0.53,0.5021,0.53,108005,0
2017-03-21,0.5101,0.5278,0.51,0.5191,60153,0
2017-03-22,0.50811,0.5191,0.501,0.519,82410,0
2017-03-23,0.501,0.519,0.501,0.5189,155732,0
2017-03-24,0.5183,0.519,0.5103,0.511,39943,0
2017-03-27,0.5027,0.511,0.491,0.5,224876,0
2017-03-28,0.501,0.519,0.501,0.502,56696,0
2017-03-29,0.503,0.519,0.502,0.5188,105810,0
2017-03-30,0.519,0.519,0.5101,0.511,79233,0
2017-03-31,0.5189,0.519,0.4929,0.5,155849,0
2017-04-03,0.4951,0.519,0.48,0.48,111802,0
2017-04-04,0.4904,0.5075,0.49,0.491,25505,0
2017-04-05,0.5,0.5,0.475,0.475,73369,0
2017-04-06,0.4715,0.4796,0.4511,0.4511,262772,0
2017-04-07,0.455,0.47,0.38,0.4075,347068,0
2017-04-10,0.4045,0.408,0.35,0.3601,317463,0
2017-04-11,0.356,0.38,0.356,0.365,149414,0
2017-04-12,0.368,0.42,0.368,0.3979,148874,0
2017-04-13,0.3725,0.409,0.3725,0.387,63395,0
2017-04-17,0.3701,0.4074,0.37,0.375,48473,0
2017-04-18,0.371,0.38,0.36,0.365,98058,0
2017-04-19,0.3797,0.38,0.365,0.365,51722,0
2017-04-20,0.3797,0.3797,0.365,0.3675,38442,0
2017-04-21,0.367,0.3797,0.36,0.365,74939,0
2017-04-24,0.3799,0.38,0.36,0.3775,48480,0
2017-04-25,0.36,0.3799,0.352,0.3521,34095,0
2017-04-26,0.3649,0.365,0.35,0.3603,38863,0
2017-04-27,0.3601,0.372,0.35,0.36,92750,0
2017-04-28,0.3717,0.3717,0.35,0.3675,20901,0
2017-05-01,0.367,0.3699,0.34,0.34,133892,0
2017-05-02,0.35,0.3675,0.335,0.34,106585,0
2017-05-03,0.34,0.3549,0.323,0.3251,232354,0
2017-05-04,0.3201,0.3298,0.3201,0.325,75720,0
2017-05-05,0.33,0.33,0.319,0.3299,64882,0
2017-05-08,0.32,0.3298,0.305,0.315,60349,0
2017-05-09,0.3,0.32,0.3,0.3,218109,0
2017-05-10,0.3001,0.33,0.3001,0.3211,60494,0
2017-05-11,0.325,0.33,0.3041,0.33,102917,0
2017-05-12,0.32,0.35,0.32,0.325,759137,0
2017-05-15,0.3111,0.321,0.3,0.31,617386,0
2017-05-16,0.305,0.315,0.28,0.285,357571,0
2017-05-17,0.2964,0.3089,0.2901,0.3,73173,0
2017-05-18,0.300298,0.3099,0.2901,0.3076,19564,0
2017-05-19,0.3076,0.31,0.2901,0.2923,110411,0
2017-05-22,0.3,0.3,0.285,0.285,104547,0
2017-05-23,0.29,0.2925,0.2801,0.2925,78662,0
2017-05-24,0.2906,0.2985,0.2816,0.29,129405,0
2017-05-25,0.29,0.3,0.2825,0.284,181931,0
2017-05-26,0.285,0.285,0.28,0.284,304798,0
2017-05-30,0.2869,0.3,0.2751,0.285,78668,0
2017-05-31,0.2836,0.3,0.28,0.282,52448,0
2017-06-01,0.291,0.2999,0.28,0.285,71660,0
2017-06-02,0.2857,0.3,0.28,0.3,37269,0
2017-06-05,0.2901,0.294,0.28,0.29,91676,0
2017-06-06,0.2889,0.295,0.285,0.2878,119588,0
2017-06-07,0.298,0.31,0.295,0.3,308360,0
2017-06-08,0.31,0.4394,0.31,0.435,1236060,0
2017-06-09,0.52,0.527,0.36,0.382,2431772,0
2017-06-12,0.3479,0.3699,0.316,0.3456,515820,0
2017-06-13,0.3465,0.355,0.345,0.3505,202110,0
2017-06-14,0.3512,0.3546,0.33,0.331,117153,0
2017-06-15,0.33,0.35,0.3271,0.333,61030,0
2017-06-16,0.33,0.33,0.3156,0.3205,160504,0
2017-06-19,0.3301,0.34,0.315,0.34,120981,0
2017-06-20,0.339,0.3499,0.321,0.3496,107897,0
2017-06-21,0.339,0.3496,0.32,0.32,145073,0
2017-06-22,0.3313,0.34,0.3219,0.328,39518,0
2017-06-23,0.34,0.35,0.32,0.32,61668,0
2017-06-26,0.321,0.339,0.321,0.3389,56555,0
2017-06-27,0.33,0.34,0.33,0.3395,60179,0
2017-06-28,0.34,0.38,0.3324,0.37,662735,0
2017-06-29,0.378,0.378,0.34,0.362,206744,0
2017-06-30,0.3679,0.399,0.35,0.3695,827165,0
2017-07-03,0.378,0.39,0.3604,0.3863,263503,0
2017-07-05,0.377,0.3784,0.3599,0.36,242827,0
2017-07-06,0.3575,0.36,0.33,0.35,172380,0
2017-07-07,0.3483,0.3693,0.3314,0.362,207875,0
2017-07-10,0.3579,0.4,0.3502,0.3911,129732,0
2017-07-11,0.375,0.4427,0.364,0.425,868917,0
2017-07-12,0.411,0.425,0.3619,0.3921,510922,0
2017-07-13,0.3915,0.41,0.39,0.4098,90838,0
2017-07-14,0.4073,0.4099,0.386,0.4,229288,0
2017-07-17,0.3983,0.439,0.3891,0.4099,305093,0
2017-07-18,0.405,0.43,0.4013,0.42,93425,0
2017-07-19,0.422,0.47,0.422,0.46,544277,0
2017-07-20,0.4618,0.4697,0.421,0.46,278736,0
2017-07-21,0.46,0.46,0.43,0.445,156652,0
2017-07-24,0.45,0.45,0.4,0.401,394097,0
2017-07-25,0.4,0.428,0.4,0.4074,101119,0
2017-07-26,0.43,0.45,0.4021,0.4396,290541,0
2017-07-27,0.448,0.448,0.4248,0.4275,26078,0
2017-07-28,0.427,0.4425,0.4113,0.4425,245292,0
2017-07-31,0.4425,0.45,0.4051,0.4391,182024,0
2017-08-01,0.423,0.4399,0.423,0.435,27401,0
2017-08-02,0.44,0.44,0.42,0.42,99859,0
2017-08-03,0.436,0.437,0.42,0.437,41954,0
2017-08-04,0.42,0.436,0.3511,0.435,305423,0
2017-08-07,0.411,0.43,0.3802,0.385,194357,0
2017-08-08,0.385,0.4194,0.385,0.399,167052,0
2017-08-09,0.41,0.416,0.3938,0.3969,97261,0
2017-08-10,0.4,0.4,0.38,0.38,111531,0
2017-08-11,0.39,0.39,0.3806,0.382,63784,0
2017-08-14,0.38,0.41,0.38,0.4,202189,0
2017-08-15,0.4,0.41,0.3882,0.3918,162122,0
2017-08-16,0.395,0.405,0.39,0.3901,40859,0
2017-08-17,0.3964,0.403,0.3905,0.3907,40326,0
2017-08-18,0.4003,0.41,0.3816,0.3935,77505,0
2017-08-21,0.4,0.43,0.3974,0.4197,154429,0
2017-08-22,0.4015,0.446,0.4015,0.43,125058,0
2017-08-23,0.434,0.48,0.4077,0.47,247030,0
2017-08-24,0.463,0.48,0.4511,0.4595,134870,0
2017-08-25,0.45,0.478,0.45,0.459,103713,0
2017-08-28,0.45,0.4894,0.4447,0.4447,128319,0
2017-08-29,0.47,0.47,0.452,0.4531,56846,0
2017-08-30,0.461,0.461,0.4401,0.45,122405,0
2017-08-31,0.45,0.4656,0.4365,0.4365,143817,0
2017-09-01,0.435,0.46,0.435,0.4501,98391,0
2017-09-05,0.45,0.46,0.435,0.44,66204,0
2017-09-06,0.44,0.46,0.44,0.45,30110,0
2017-09-07,0.45,0.46,0.45,0.4517,90104,0
2017-09-08,0.46,0.46,0.4501,0.4593,35222,0
2017-09-11,0.46,0.4794,0.45,0.45,234155,0
2017-09-12,0.465,0.47,0.4604,0.4616,26838,0
2017-09-13,0.4611,0.485,0.4602,0.476,243793,0
2017-09-14,0.485,0.51,0.462,0.48,827459,0
2017-09-15,0.4848,0.4899,0.41,0.4698,588812,0
2017-09-18,0.44,0.4538,0.4061,0.4371,88820,0
2017-09-19,0.4371,0.45,0.43,0.43,146556,0
2017-09-20,0.4515,0.4539,0.415,0.4361,205702,0
2017-09-21,0.43,0.4499,0.4222,0.44,83375,0
2017-09-22,0.4557,0.4557,0.425,0.45,59205,0
2017-09-25,0.44,0.45,0.415,0.415,91466,0
2017-09-26,0.4343,0.435,0.42,0.4204,30331,0
2017-09-27,0.4345,0.435,0.373,0.373,587395,0
2017-09-28,0.36,0.37,0.344,0.3647,209406,0
2017-09-29,0.363,0.3899,0.3601,0.375,152919,0
2017-10-02,0.37,0.39,0.37,0.37,151241,0
2017-10-03,0.3712,0.3895,0.3685,0.3685,138653,0
2017-10-04,0.3685,0.3896,0.3661,0.3662,100921,0
2017-10-05,0.37,0.3847,0.37,0.37,59766,0
2017-10-06,0.38,0.38,0.35,0.37,102170,0
2017-10-09,0.3535,0.385,0.3535,0.3658,142630,0
2017-10-10,0.3675,0.3747,0.36,0.36,35170,0
2017-10-11,0.378,0.3795,0.36,0.36,92246,0
2017-10-12,0.377,0.3794,0.355,0.355,95697,0
2017-10-13,0.355,0.3699,0.355,0.364,123796,0
2017-10-16,0.3672,0.3699,0.3519,0.3528,49187,0
2017-10-17,0.3501,0.3675,0.3121,0.343,392318,0
2017-10-18,0.3328,0.3475,0.3121,0.321,176560,0
2017-10-19,0.337,0.338,0.32,0.3354,61456,0
2017-10-20,0.338,0.34,0.3126,0.3298,92331,0
2017-10-23,0.339,0.3397,0.3196,0.3298,67361,0
2017-10-24,0.3299,0.3299,0.31,0.3225,61857,0
2017-10-25,0.3169,0.33,0.31,0.3199,65158,0
2017-10-26,0.325,0.33,0.312,0.3298,37076,0
2017-10-27,0.315,0.324,0.31,0.3133,171349,0
2017-10-30,0.3232,0.33,0.3039,0.33,80330,0
2017-10-31,0.32,0.33,0.3146,0.3169,67067,0
2017-11-01,0.3168,0.3185,0.302,0.3034,81149,0
2017-11-02,0.3168,0.3298,0.28,0.2886,591553,0
2017-11-03,0.3069,0.3069,0.28,0.29,95476,0
2017-11-06,0.2878,0.31,0.2863,0.29,651502,0
2017-11-07,0.29,0.2999,0.2826,0.2914,160427,0
2017-11-08,0.285,0.3099,0.285,0.292,613346,0
2017-11-09,0.3,0.3,0.288,0.2883,497444,0
2017-11-10,0.29,0.29,0.28,0.28,239786,0
