Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.01,3.05,2.92,2.94,968100,0
2005-02-28,2.94,2.99,2.86,2.86,1455900,0
2005-03-01,2.8,2.8,2.73,2.75,1395800,0
2005-03-02,2.74,2.99,2.67,2.98,2011400,0
2005-03-03,2.96,2.99,2.89,2.89,973500,0
2005-03-04,2.97,3.01,2.93,2.97,1493300,0
2005-03-07,2.99,3.18,2.94,3.12,1520800,0
2005-03-08,3.19,3.25,3.12,3.18,1957000,0
2005-03-09,3.15,3.35,3.13,3.29,2153000,0
2005-03-10,3.32,3.37,3.21,3.29,1075100,0
2005-03-11,3.28,3.31,3.11,3.13,1452300,0
2005-03-14,3.03,3.13,3,3.1,1131600,0
2005-03-15,3.12,3.14,3.02,3.07,848600,0
2005-03-16,3.17,3.19,3.08,3.08,984100,0
2005-03-17,3.05,3.1,3,3.1,731000,0
2005-03-18,3.08,3.08,3.05,3.08,656800,0
2005-03-21,2.98,2.99,2.9,2.92,956200,0
2005-03-22,2.9,2.99,2.75,2.79,1466600,0
2005-03-23,2.7,2.79,2.69,2.69,1296500,0
2005-03-24,2.7,2.76,2.66,2.66,986400,0
2005-03-28,2.65,2.69,2.58,2.58,1193400,0
2005-03-29,2.67,2.69,2.59,2.64,702000,0
2005-03-30,2.72,2.75,2.69,2.73,562300,0
2005-03-31,2.81,2.89,2.67,2.87,1882100,0
2005-04-01,2.81,2.96,2.81,2.92,1317900,0
2005-04-04,2.9,2.93,2.83,2.93,705000,0
2005-04-05,2.95,3.07,2.95,3.04,1627000,0
2005-04-06,3.05,3.05,2.96,3.03,1937900,0
2005-04-07,3.05,3.1,2.97,2.99,682500,0
2005-04-08,2.96,2.99,2.87,2.92,888000,0
2005-04-11,2.95,3,2.84,2.87,1030100,0
2005-04-12,2.86,2.87,2.74,2.84,605300,0
2005-04-13,2.84,2.86,2.73,2.74,667200,0
2005-04-14,2.71,2.73,2.57,2.57,1149500,0
2005-04-15,2.52,2.67,2.52,2.6,730200,0
2005-04-18,2.6,2.67,2.59,2.66,964900,0
2005-04-19,2.7,2.8,2.66,2.76,1297100,0
2005-04-20,2.76,2.8,2.66,2.72,1010600,0
2005-04-21,2.72,2.72,2.66,2.67,559500,0
2005-04-22,2.7,2.72,2.65,2.65,747100,0
2005-04-25,2.74,2.74,2.6,2.62,750800,0
2005-04-26,2.65,2.66,2.5,2.5,1060300,0
2005-04-27,2.49,2.5,2.4,2.44,1370600,0
2005-04-28,2.42,2.43,2.34,2.42,1646600,0
2005-04-29,2.43,2.49,2.35,2.35,919600,0
2005-05-02,2.36,2.41,2.33,2.41,925100,0
2005-05-03,2.4,2.58,2.39,2.57,575800,0
2005-05-04,2.65,2.72,2.59,2.7,1114500,0
2005-05-05,2.7,2.71,2.56,2.64,746600,0
2005-05-06,2.64,2.64,2.55,2.63,977800,0
2005-05-09,2.58,2.66,2.54,2.61,669500,0
2005-05-10,2.64,2.75,2.6,2.68,1119400,0
2005-05-11,2.68,2.68,2.6,2.65,425700,0
2005-05-12,2.6,2.63,2.51,2.56,495200,0
2005-05-13,2.6,2.64,2.45,2.45,822900,0
2005-05-16,2.45,2.5,2.42,2.42,691800,0
2005-05-17,2.44,2.5,2.42,2.49,368500,0
2005-05-18,2.59,2.59,2.47,2.48,717100,0
2005-05-19,2.45,2.54,2.45,2.48,434300,0
2005-05-20,2.47,2.58,2.47,2.57,738300,0
2005-05-23,2.61,2.79,2.6,2.79,993100,0
2005-05-24,2.85,2.86,2.78,2.84,1079300,0
2005-05-25,2.84,2.84,2.7,2.74,1045100,0
2005-05-26,2.71,2.71,2.64,2.67,701000,0
2005-05-27,2.68,2.9,2.68,2.87,1718700,0
2005-05-31,2.83,2.9,2.65,2.85,1189600,0
2005-06-01,2.83,2.89,2.8,2.86,1818600,0
2005-06-02,2.95,3.05,2.83,2.83,1558200,0
2005-06-03,2.87,2.95,2.83,2.93,824700,0
2005-06-06,2.99,3.04,2.84,2.88,842900,0
2005-06-07,2.89,2.94,2.82,2.85,461000,0
2005-06-08,2.85,2.93,2.78,2.91,824100,0
2005-06-09,2.94,2.99,2.85,2.98,1054400,0
2005-06-10,2.9,3.14,2.9,3.12,1744300,0
2005-06-13,3.12,3.21,3.11,3.13,1231000,0
2005-06-14,3.15,3.17,3.01,3.01,864000,0
2005-06-15,3.06,3.15,3.06,3.15,1034400,0
2005-06-16,3.29,3.32,3.2,3.23,1486400,0
2005-06-17,3.3,3.31,3.16,3.16,1088900,0
2005-06-20,3.2,3.22,3.05,3.06,1224000,0
2005-06-21,3.06,3.17,3.01,3.14,806200,0
2005-06-22,3.08,3.16,3.06,3.07,1593700,0
2005-06-23,3.08,3.26,3,3.19,1752500,0
2005-06-24,3.19,3.24,3.12,3.14,1312600,0
2005-06-27,3.14,3.14,3.05,3.1,920900,0
2005-06-28,3.03,3.04,2.95,3,1380200,0
2005-06-29,3,3.2,3,3.2,1545700,0
2005-06-30,3.24,3.25,3.09,3.1,931300,0
2005-07-01,3.08,3.09,2.98,3.09,1137200,0
2005-07-05,2.97,3.03,2.96,2.96,866700,0
2005-07-06,3.02,3.06,2.94,2.94,1568100,0
2005-07-07,3,3.06,2.96,3.02,1127700,0
2005-07-08,3.02,3.1,3.02,3.07,583900,0
2005-07-11,3.1,3.18,3.1,3.16,1234300,0
2005-07-12,3.18,3.2,3.08,3.13,1257600,0
2005-07-13,3.04,3.12,3.03,3.1,1036600,0
2005-07-14,3.05,3.15,2.92,2.95,1725000,0
2005-07-15,2.94,2.98,2.9,2.97,983800,0
2005-07-18,2.98,3,2.91,2.94,842300,0
2005-07-19,2.94,3.02,2.92,3.01,671300,0
2005-07-20,3.05,3.08,2.98,3,861500,0
2005-07-21,3.06,3.12,3,3.11,1985000,0
2005-07-22,3.13,3.15,3.09,3.15,765700,0
2005-07-25,3.13,3.17,3.1,3.1,606100,0
2005-07-26,3.01,3.07,3.01,3.03,826400,0
2005-07-27,3.02,3.1,3.02,3.04,470200,0
2005-07-28,3.06,3.09,3,3.05,619800,0
2005-07-29,3.06,3.09,3,3.02,534400,0
2005-08-01,3.07,3.1,3.03,3.05,422800,0
2005-08-02,3.04,3.12,3.01,3.03,753400,0
2005-08-03,3.06,3.34,3.06,3.31,2202600,0
2005-08-04,3.17,3.31,3.14,3.29,2151200,0
2005-08-05,3.3,3.31,3.15,3.25,966500,0
2005-08-08,3.22,3.29,3.12,3.13,959300,0
2005-08-09,3.14,3.2,3.1,3.19,1080000,0
2005-08-10,3.19,3.28,3.18,3.22,1727900,0
2005-08-11,3.27,3.48,3.27,3.44,3705000,0
2005-08-12,3.42,3.44,3.32,3.37,2325700,0
2005-08-15,3.33,3.35,3.23,3.27,1938500,0
2005-08-16,3.13,3.35,3.13,3.27,1359600,0
2005-08-17,3.24,3.24,3.13,3.16,1392200,0
2005-08-18,3.13,3.2,3.12,3.14,1054500,0
2005-08-19,3.1,3.16,3.07,3.13,729300,0
2005-08-22,3.16,3.2,3.07,3.08,1551500,0
2005-08-23,3.08,3.14,2.96,2.99,1561400,0
2005-08-24,3,3.06,2.92,2.94,1506200,0
2005-08-25,2.95,3.02,2.92,2.95,1071300,0
2005-08-26,2.97,3.02,2.95,2.97,876500,0
2005-08-29,3.01,3.06,2.95,2.97,841600,0
2005-08-30,2.95,2.95,2.82,2.84,1766200,0
2005-08-31,2.85,2.98,2.84,2.97,908400,0
2005-09-01,3,3.15,3,3.11,2048300,0
2005-09-02,3.11,3.13,3.06,3.1,718700,0
2005-09-06,3.01,3.15,3.01,3.06,762700,0
2005-09-07,3.05,3.09,3,3.02,1121700,0
2005-09-08,3.07,3.17,3.05,3.16,1542800,0
2005-09-09,3.19,3.25,3.17,3.18,1740100,0
2005-09-12,3.17,3.21,3.08,3.17,1135500,0
2005-09-13,2.64,3.15,2.64,3.06,1416300,0
2005-09-14,3.09,3.29,3.09,3.28,1356400,0
2005-09-15,3.36,3.41,3.28,3.34,2160800,0
2005-09-16,3.47,3.62,3.4,3.62,3867000,0
2005-09-19,3.69,3.73,3.45,3.52,4058100,0
2005-09-20,3.5,3.75,3.4,3.46,1720400,0
2005-09-21,3.52,3.74,3.5,3.73,1724300,0
2005-09-22,3.74,3.74,3.48,3.57,1956700,0
2005-09-23,3.52,3.6,3.46,3.58,1150200,0
2005-09-26,3.54,3.74,3.49,3.63,1429000,0
2005-09-27,3.6,3.6,3.3,3.32,2344000,0
2005-09-28,3.32,3.37,3.23,3.3,2327600,0
2005-09-29,3.3,3.39,3.24,3.39,2112800,0
2005-09-30,3.39,3.39,3.29,3.34,1335000,0
2005-10-03,3.3,3.32,3.2,3.22,1367800,0
2005-10-04,3.25,3.26,3.16,3.17,1538200,0
2005-10-05,3.1,3.17,3.06,3.13,2036000,0
2005-10-06,3.15,3.25,3.11,3.2,1500400,0
2005-10-07,3.2,3.22,3.11,3.16,1544200,0
2005-10-10,3.2,3.2,3.01,3.05,1389200,0
2005-10-11,3.05,3.1,2.98,2.99,1677400,0
2005-10-12,2.98,3.08,2.88,2.89,1477000,0
2005-10-13,2.86,2.9,2.77,2.82,1726300,0
2005-10-14,2.8,2.9,2.73,2.87,1054500,0
2005-10-17,2.95,2.99,2.85,2.85,1099200,0
2005-10-18,2.85,2.93,2.78,2.78,1514000,0
2005-10-19,2.73,2.73,2.62,2.68,1841600,0
2005-10-20,2.66,2.69,2.5,2.54,1309300,0
2005-10-21,2.57,2.69,2.55,2.69,1458900,0
2005-10-24,2.69,2.72,2.64,2.64,962000,0
2005-10-25,2.7,2.8,2.69,2.72,1615900,0
2005-10-26,2.74,2.77,2.56,2.58,1006500,0
2005-10-27,2.6,2.67,2.55,2.57,1016000,0
2005-10-28,2.56,2.62,2.53,2.58,770600,0
2005-10-31,2.58,2.62,2.46,2.49,1070100,0
2005-11-01,2.49,2.68,2.47,2.62,1270400,0
2005-11-02,2.66,2.77,2.66,2.76,1141500,0
2005-11-03,2.74,2.74,2.5,2.56,2022700,0
2005-11-04,2.58,2.61,2.53,2.58,1166800,0
2005-11-07,2.52,2.6,2.51,2.51,942300,0
2005-11-08,2.51,2.54,2.37,2.38,2148600,0
2005-11-09,2.42,2.44,2.35,2.43,2321000,0
2005-11-10,2.45,2.46,2.23,2.29,2051100,0
2005-11-11,2.29,2.33,2.22,2.3,1770100,0
2005-11-14,2.3,2.3,2.18,2.24,1766900,0
2005-11-15,2.23,2.23,2.1,2.12,2129100,0
2005-11-16,2.17,2.29,2.16,2.29,3894900,0
2005-11-17,2.4,2.41,2.32,2.36,2395600,0
2005-11-18,2.4,2.4,2.3,2.35,1382500,0
2005-11-21,2.48,2.54,2.4,2.54,2369300,0
2005-11-22,2.6,2.65,2.43,2.45,2527000,0
2005-11-23,2.38,2.42,2.35,2.38,1646300,0
2005-11-25,2.4,2.48,2.4,2.44,768300,0
2005-11-28,2.47,2.52,2.44,2.46,1694000,0
2005-11-29,2.44,2.45,2.39,2.44,1543500,0
2005-11-30,2.38,2.41,2.26,2.27,1905900,0
2005-12-01,2.36,2.41,2.35,2.37,3143300,0
2005-12-02,2.45,2.45,2.29,2.29,1927400,0
2005-12-05,2.35,2.38,2.29,2.29,2918400,0
2005-12-06,2.28,2.37,2.23,2.35,4119700,0
2005-12-07,2.42,2.66,2.42,2.63,6534600,0
2005-12-08,2.65,2.82,2.64,2.66,5394600,0
2005-12-09,2.49,2.5,2.35,2.42,8573000,0
2005-12-12,2.45,2.47,2.31,2.31,5684800,0
2005-12-13,2.3,2.4,2.26,2.28,3415600,0
2005-12-14,2.27,2.35,2.25,2.27,2209100,0
2005-12-15,2.28,2.34,2.28,2.31,2016500,0
2005-12-16,2.35,2.4,2.32,2.4,3080800,0
2005-12-19,2.38,2.43,2.29,2.29,2533800,0
2005-12-20,2.3,2.33,2.21,2.22,2125100,0
2005-12-21,2.25,2.32,2.22,2.32,2126600,0
2005-12-22,2.42,2.5,2.32,2.5,4957000,0
2005-12-23,2.44,2.48,2.42,2.43,1622600,0
2005-12-27,2.45,2.49,2.44,2.46,1121800,0
2005-12-28,2.5,2.74,2.47,2.74,5975100,0
2005-12-29,2.75,2.77,2.6,2.72,3560500,0
2005-12-30,2.73,2.76,2.62,2.64,2244200,0
2006-01-03,2.79,2.94,2.75,2.9,5392200,0
2006-01-04,2.85,3.12,2.85,3.05,6635700,0
2006-01-05,3,3.02,2.89,2.98,3923600,0
2006-01-06,3.04,3.17,2.96,2.96,3512200,0
2006-01-09,2.99,3.08,2.9,2.93,4571900,0
2006-01-10,2.93,3.04,2.83,2.99,2601400,0
2006-01-11,3.06,3.07,2.94,3.03,2091700,0
2006-01-12,3,3.02,2.93,2.94,1591400,0
2006-01-13,2.9,3.15,2.9,3.15,3025600,0
2006-01-17,3.1,3.28,3.05,3.07,4153200,0
2006-01-18,2.99,3.04,2.91,2.93,2558100,0
2006-01-19,3.01,3.14,2.97,3.14,3695400,0
2006-01-20,3.2,3.25,2.98,3.06,4513500,0
2006-01-23,3.06,3.1,2.97,3.06,2106800,0
2006-01-24,3.06,3.07,2.99,3.02,1506400,0
2006-01-25,3.08,3.14,3.04,3.08,2752300,0
2006-01-26,3.03,3.21,3.03,3.21,4209900,0
2006-01-27,3.25,3.32,3.17,3.26,3746200,0
2006-01-30,3.29,3.48,3.26,3.46,5745000,0
2006-01-31,3.5,3.72,3.48,3.65,7419800,0
2006-02-01,3.62,3.74,3.48,3.7,5655900,0
2006-02-02,3.54,3.75,3.34,3.75,8780100,0
2006-02-03,3.69,3.72,3.45,3.71,5613100,0
2006-02-06,3.71,3.89,3.7,3.84,3701300,0
2006-02-07,3.85,3.85,3.43,3.45,5195100,0
2006-02-08,3.5,3.51,3.28,3.35,3611600,0
2006-02-09,3.49,3.56,3.4,3.45,2527400,0
2006-02-10,3.41,3.41,3.2,3.31,2584300,0
2006-02-13,3.23,3.3,3.18,3.21,3027600,0
2006-02-14,3.24,3.32,3.18,3.3,2220500,0
2006-02-15,3.25,3.28,3.15,3.19,2082300,0
2006-02-16,3.13,3.26,3.12,3.16,3398300,0
2006-02-17,3.28,3.37,3.23,3.29,2373200,0
2006-02-21,3.34,3.38,3.28,3.34,2366800,0
2006-02-22,3.28,3.34,3.21,3.22,2753800,0
2006-02-23,3.24,3.24,3.1,3.14,2214800,0
2006-02-24,3.18,3.22,3.16,3.16,2410400,0
2006-02-27,3.03,3.12,3.03,3.04,1940200,0
2006-02-28,3.09,3.11,3,3.01,2829800,0
2006-03-01,3,3.15,3,3.14,2127700,0
2006-03-02,3.14,3.37,3.12,3.36,3332100,0
2006-03-03,3.37,3.46,3.3,3.36,3099300,0
2006-03-06,3.38,3.38,3.14,3.14,2750900,0
2006-03-07,3.13,3.15,2.98,3.08,2811300,0
2006-03-08,3.01,3.05,2.82,2.98,2594500,0
2006-03-09,3.06,3.14,2.94,2.97,2723200,0
2006-03-10,2.92,3.09,2.9,3.03,2259100,0
2006-03-13,3.03,3.1,3.02,3.08,1308000,0
2006-03-14,3.08,3.11,3.01,3.03,1987300,0
2006-03-15,3.07,3.08,2.99,3,1316000,0
2006-03-16,3.03,3.03,2.92,2.97,1410500,0
2006-03-17,3.1,3.1,2.93,2.99,2117000,0
2006-03-20,3,3.13,3,3.12,2133900,0
2006-03-21,3.05,3.15,3.02,3.06,1568700,0
2006-03-22,3.08,3.1,3.01,3.03,1000700,0
2006-03-23,2.99,3.09,2.97,3.07,1385200,0
2006-03-24,3.09,3.24,3.09,3.21,3067000,0
2006-03-27,3.3,3.43,3.3,3.42,2741300,0
2006-03-28,3.43,3.45,3.28,3.28,1894400,0
2006-03-29,3.28,3.53,3.25,3.51,2497900,0
2006-03-30,3.62,3.66,3.31,3.34,5597400,0
2006-03-31,3.33,3.33,3.14,3.19,4327700,0
2006-04-03,3.21,3.25,2.98,2.99,5181500,0
2006-04-04,3,3.14,2.95,3.14,3937900,0
2006-04-05,3.11,3.17,3.08,3.1,2410500,0
2006-04-06,3.14,3.33,3.14,3.28,4295400,0
2006-04-07,3.28,3.3,3.16,3.21,1508800,0
2006-04-10,3.27,3.3,3,3.17,2290300,0
2006-04-11,3.17,3.24,3.02,3.03,2417900,0
2006-04-12,3.06,3.15,3.06,3.13,1502100,0
2006-04-13,3.07,3.16,3.06,3.15,1078600,0
2006-04-17,3.24,3.28,3.18,3.25,2873800,0
2006-04-18,3.31,3.33,3.25,3.25,2664300,0
2006-04-19,3.25,3.44,3.19,3.42,4679400,0
2006-04-20,3.44,3.45,3.18,3.19,3373800,0
2006-04-21,3.22,3.35,3.21,3.26,1731700,0
2006-04-24,3.21,3.24,3.15,3.22,1392300,0
2006-04-25,3.26,3.33,3.24,3.24,1609700,0
2006-04-26,3.26,3.33,3.25,3.27,1285400,0
2006-04-27,3.25,3.28,3.11,3.13,2395700,0
2006-04-28,3.29,3.42,3.23,3.42,3654700,0
2006-05-01,3.5,3.6,3.48,3.5,3729500,0
2006-05-02,3.59,3.6,3.44,3.53,2560800,0
2006-05-03,3.6,3.6,3.37,3.42,2501300,0
2006-05-04,3.43,3.5,3.36,3.5,1742600,0
2006-05-05,3.5,3.53,3.45,3.47,2065800,0
2006-05-08,3.42,3.48,3.38,3.47,1234600,0
2006-05-09,3.49,3.7,3.49,3.68,4221800,0
2006-05-10,3.68,3.8,3.61,3.75,4510300,0
2006-05-11,3.81,3.82,3.35,3.37,6169400,0
2006-05-12,3.35,3.48,3.1,3.22,4733400,0
2006-05-15,3.12,3.15,2.82,2.95,4358900,0
2006-05-16,3.03,3.07,2.92,3.02,3187500,0
2006-05-17,3.06,3.13,2.9,2.95,2965400,0
2006-05-18,2.96,3.01,2.83,2.85,2262600,0
2006-05-19,2.77,2.85,2.65,2.81,3526200,0
2006-05-22,2.81,2.99,2.76,2.99,2053800,0
2006-05-23,2.95,3.08,2.9,2.97,2188300,0
2006-05-24,2.9,2.93,2.78,2.93,1773700,0
2006-05-25,2.97,3.02,2.9,2.98,940700,0
2006-05-26,3.02,3.02,2.92,2.92,1001500,0
2006-05-30,3.06,3.07,2.95,2.95,1222600,0
2006-05-31,3,3.02,2.93,3.01,1194300,0
2006-06-01,2.94,3.05,2.88,3,1714100,0
2006-06-02,3,3.06,2.98,2.98,1375600,0
2006-06-05,3,3.04,2.97,3.01,1834600,0
2006-06-06,2.9,3,2.85,2.94,2096100,0
2006-06-07,2.89,2.96,2.86,2.89,1129500,0
2006-06-08,2.83,2.84,2.63,2.78,2981900,0
2006-06-09,2.84,2.96,2.84,2.84,1831100,0
2006-06-12,2.88,2.9,2.67,2.67,2081200,0
2006-06-13,2.6,2.65,2.46,2.53,3411000,0
2006-06-14,2.55,2.71,2.48,2.55,2432500,0
2006-06-15,2.7,2.7,2.6,2.66,2003500,0
2006-06-16,2.69,2.73,2.61,2.73,1255700,0
2006-06-19,2.6,2.72,2.56,2.57,1243500,0
2006-06-20,2.6,2.71,2.57,2.71,924200,0
2006-06-21,2.66,2.79,2.66,2.75,1141600,0
2006-06-22,2.75,2.76,2.67,2.71,1117100,0
2006-06-23,2.67,2.8,2.65,2.8,1456900,0
2006-06-26,2.83,2.83,2.74,2.8,729000,0
2006-06-27,2.81,2.84,2.64,2.64,877400,0
2006-06-28,2.68,2.69,2.58,2.63,810400,0
2006-06-29,2.67,2.86,2.67,2.84,1579900,0
2006-06-30,2.91,2.96,2.89,2.96,1368800,0
2006-07-03,2.98,3.04,2.89,3.04,926100,0
2006-07-05,3.1,3.1,2.94,2.95,1513900,0
2006-07-06,2.91,3.06,2.91,2.97,1231100,0
2006-07-07,2.96,3,2.88,2.88,908800,0
2006-07-10,2.84,2.98,2.81,2.88,933400,0
2006-07-11,2.94,3.05,2.9,3.03,1071400,0
2006-07-12,3.07,3.13,3.04,3.09,1482000,0
2006-07-13,3.09,3.09,3.02,3.07,930600,0
2006-07-14,3.08,3.13,3.07,3.11,2125100,0
2006-07-17,3.08,3.1,2.96,2.99,812900,0
2006-07-18,3,3.03,2.8,2.85,1350400,0
2006-07-19,2.88,3.01,2.88,2.98,1229500,0
2006-07-20,2.95,3.03,2.9,2.9,915600,0
2006-07-21,2.92,2.95,2.87,2.9,658200,0
2006-07-24,2.93,3,2.85,2.93,1341500,0
2006-07-25,2.93,3.06,2.91,3.06,1112800,0
2006-07-26,3.07,3.12,3,3.05,1834700,0
2006-07-27,3.14,3.18,3,3.04,1245300,0
2006-07-28,3.05,3.12,3.03,3.11,849700,0
2006-07-31,3.1,3.17,3.02,3.12,1042200,0
2006-08-01,3.16,3.17,3.06,3.14,1849600,0
2006-08-02,3.18,3.21,3.12,3.14,1755200,0
2006-08-03,3.12,3.14,3.07,3.12,1022400,0
2006-08-04,3.16,3.17,3.03,3.07,1277700,0
2006-08-07,3.1,3.12,3.04,3.11,787600,0
2006-08-08,3.06,3.2,3.06,3.19,1818600,0
2006-08-09,3.22,3.34,3.22,3.27,2961300,0
2006-08-10,3.22,3.26,3.12,3.18,1919400,0
2006-08-11,3.21,3.23,3.03,3.06,1920700,0
2006-08-14,2.95,3,2.93,2.93,1750800,0
2006-08-15,2.93,3.08,2.93,3.07,1574000,0
2006-08-16,3.24,3.24,3.12,3.2,1774400,0
2006-08-17,3.18,3.23,3.14,3.18,1438800,0
2006-08-18,3.19,3.24,3.08,3.15,1519000,0
2006-08-21,3.22,3.38,3.2,3.32,1850600,0
2006-08-22,3.32,3.47,3.3,3.46,1862200,0
2006-08-23,3.46,3.55,3.39,3.4,2145200,0
2006-08-24,3.42,3.46,3.33,3.33,1010700,0
2006-08-25,3.41,3.52,3.36,3.52,1452300,0
2006-08-28,3.53,3.53,3.34,3.35,1999300,0
2006-08-29,3.4,3.4,3.19,3.38,1726200,0
2006-08-30,3.4,3.42,3.3,3.34,1284600,0
2006-08-31,3.45,3.45,3.28,3.28,3447800,0
2006-09-01,3.28,3.38,3.21,3.37,1008500,0
2006-09-05,3.44,3.49,3.36,3.41,2344400,0
2006-09-06,3.39,3.4,3.27,3.3,2452800,0
2006-09-07,3.25,3.3,3.17,3.17,1598000,0
2006-09-08,3.18,3.18,3.04,3.06,2049500,0
2006-09-11,3.02,3.04,2.86,2.87,2860900,0
2006-09-12,2.9,2.95,2.79,2.83,2010600,0
2006-09-13,2.85,2.92,2.83,2.89,870900,0
2006-09-14,2.91,2.94,2.79,2.8,1972200,0
2006-09-15,2.81,2.85,2.73,2.75,1608600,0
2006-09-18,2.7,2.97,2.7,2.97,2131300,0
2006-09-19,2.95,2.96,2.7,2.72,2723900,0
2006-09-20,2.75,2.76,2.5,2.54,4941900,0
2006-09-21,2.55,2.61,2.5,2.56,3430200,0
2006-09-22,2.62,2.69,2.57,2.65,6936600,0
2006-09-25,2.63,2.74,2.57,2.67,2411800,0
2006-09-26,2.69,2.74,2.67,2.7,1538700,0
2006-09-27,2.75,2.77,2.68,2.71,3432800,0
2006-09-28,2.72,2.76,2.69,2.7,1993500,0
2006-09-29,2.7,2.74,2.62,2.73,7228200,0
2006-10-02,2.7,2.77,2.65,2.65,1229800,0
2006-10-03,2.58,2.6,2.48,2.48,2384600,0
2006-10-04,2.5,2.5,2.34,2.48,5022300,0
2006-10-05,2.51,2.63,2.43,2.56,3243900,0
2006-10-06,2.54,2.58,2.46,2.57,1947400,0
2006-10-09,2.58,2.64,2.55,2.59,1092900,0
2006-10-10,2.53,2.65,2.53,2.64,2035400,0
2006-10-11,2.66,2.71,2.62,2.67,3081500,0
2006-10-12,2.7,2.75,2.67,2.75,3634100,0
2006-10-13,2.78,2.89,2.78,2.84,3370900,0
2006-10-16,2.87,2.89,2.69,2.81,3020400,0
2006-10-17,2.81,2.81,2.69,2.73,1577700,0
2006-10-18,2.78,2.78,2.65,2.65,1102500,0
2006-10-19,2.67,2.82,2.67,2.79,1744100,0
2006-10-20,2.77,2.78,2.73,2.73,775200,0
2006-10-23,2.68,2.71,2.66,2.69,1026300,0
2006-10-24,2.65,2.74,2.63,2.69,1923000,0
2006-10-25,2.69,2.8,2.68,2.8,1900200,0
2006-10-26,2.8,2.85,2.77,2.82,2093600,0
2006-10-27,2.85,2.86,2.8,2.81,1315000,0
2006-10-30,2.81,2.87,2.79,2.8,1711600,0
2006-10-31,2.79,2.84,2.78,2.81,1309600,0
2006-11-01,2.82,2.89,2.81,2.84,2840200,0
2006-11-02,2.87,2.87,2.79,2.82,1491000,0
2006-11-03,2.82,2.86,2.79,2.85,1161200,0
2006-11-06,2.86,2.95,2.85,2.86,2832000,0
2006-11-07,2.94,3,2.92,2.92,1900200,0
2006-11-08,2.94,2.97,2.86,2.96,1591300,0
2006-11-09,3.01,3.21,2.99,3.15,2812100,0
2006-11-10,3.15,3.16,3.04,3.04,1566100,0
2006-11-13,3.01,3.1,3,3.1,1487600,0
2006-11-14,3.14,3.24,3.1,3.14,1843000,0
2006-11-15,3.06,3.19,3.05,3.14,1538200,0
2006-11-16,3.16,3.22,2.95,2.96,1596500,0
2006-11-17,2.95,3.07,2.9,3.03,1704500,0
2006-11-20,3.06,3.1,3.05,3.07,1410500,0
2006-11-21,3.1,3.18,3.1,3.18,1044900,0
2006-11-22,3.23,3.24,3.15,3.17,1215500,0
2006-11-24,3.25,3.31,3.23,3.26,956600,0
2006-11-27,3.29,3.31,3.21,3.22,1674800,0
2006-11-28,3.18,3.26,3.17,3.25,1337200,0
2006-11-29,3.23,3.24,3.17,3.18,1338500,0
2006-11-30,3.25,3.31,3.22,3.3,2873900,0
2006-12-01,3.3,3.31,3.21,3.22,1496700,0
2006-12-04,3.23,3.29,3.17,3.29,1724400,0
2006-12-05,3.26,3.34,3.15,3.25,2359600,0
2006-12-06,3.15,3.23,3.14,3.19,1229300,0
2006-12-07,3.17,3.25,3.14,3.24,1107900,0
2006-12-08,3.24,3.29,3.17,3.17,1478700,0
2006-12-11,3.17,3.23,3.17,3.19,831400,0
2006-12-12,3.18,3.18,3.07,3.12,1236500,0
2006-12-13,3.09,3.16,3.08,3.1,1546600,0
2006-12-14,3.09,3.16,3.09,3.12,1132100,0
2006-12-15,3.13,3.13,2.96,3,2790900,0
2006-12-18,3,3.06,2.9,2.91,1855900,0
2006-12-19,2.98,3,2.94,2.96,1998800,0
2006-12-20,2.98,2.99,2.91,2.94,2005300,0
2006-12-21,2.96,2.97,2.91,2.95,1694000,0
2006-12-22,2.96,2.97,2.91,2.92,623800,0
2006-12-26,2.93,3.05,2.81,2.9,1659300,0
2006-12-27,2.9,2.96,2.84,2.86,1855900,0
2006-12-28,2.89,2.96,2.88,2.94,1431900,0
2006-12-29,2.94,2.95,2.89,2.95,1258500,0
2007-01-03,3.04,3.09,2.91,2.91,2237400,0
2007-01-04,2.92,2.94,2.82,2.82,1430900,0
2007-01-05,2.81,2.88,2.77,2.87,1905100,0
2007-01-08,2.91,2.92,2.87,2.89,1068100,0
2007-01-09,2.89,2.93,2.85,2.93,1558800,0
2007-01-10,2.91,2.91,2.85,2.85,794400,0
2007-01-11,2.85,2.94,2.82,2.84,1517600,0
2007-01-12,2.86,2.98,2.85,2.94,1865700,0
2007-01-16,2.97,2.99,2.87,2.95,791700,0
2007-01-17,2.91,3.07,2.9,2.98,1542900,0
2007-01-18,3.02,3.03,2.92,2.96,1007500,0
2007-01-19,2.95,3.11,2.94,3.11,1654000,0
2007-01-22,3.09,3.11,3,3.02,2082700,0
2007-01-23,3.05,3.23,3.05,3.22,3097100,0
2007-01-24,3.22,3.29,3.14,3.25,2167500,0
2007-01-25,3.27,3.31,3.18,3.23,2011500,0
2007-01-26,3.23,3.27,3.17,3.27,1411300,0
2007-01-29,3.21,3.23,3.17,3.19,2329400,0
2007-01-30,3.22,3.22,3.13,3.19,1999100,0
2007-01-31,3.13,3.3,3.13,3.28,2545100,0
2007-02-01,3.35,3.41,3.25,3.36,3185300,0
2007-02-02,3.29,3.32,3.25,3.26,1069100,0
2007-02-05,3.39,3.49,3.3,3.37,1006300,0
2007-02-06,3.4,3.46,3.37,3.39,1326800,0
2007-02-07,3.47,3.47,3.34,3.38,1720300,0
2007-02-08,3.42,3.72,3.36,3.72,5709000,0
2007-02-09,3.73,3.9,3.66,3.8,7317900,0
2007-02-12,3.78,3.83,3.67,3.74,2256712,0
2007-02-13,3.8,3.89,3.72,3.74,3382751,0
2007-02-14,3.77,3.92,3.77,3.92,3860862,0
2007-02-15,3.93,3.96,3.81,3.92,3109500,0
2007-02-16,3.89,3.93,3.84,3.86,2258300,0
2007-02-20,3.6,3.69,3.43,3.52,5118600,0
2007-02-21,3.52,3.72,3.43,3.72,6156200,0
2007-02-22,3.69,3.82,3.69,3.8,5008400,0
2007-02-23,3.88,3.93,3.8,3.86,4322200,0
2007-02-26,3.91,3.93,3.83,3.86,4065288,0
2007-02-27,3.69,3.82,3.45,3.61,6918400,0
2007-02-28,3.62,3.71,3.54,3.7,2565000,0
2007-03-01,3.59,3.71,3.54,3.67,2125454,0
2007-03-02,3.57,3.74,3.45,3.68,4314800,0
2007-03-05,3.61,3.68,3.5,3.56,4407100,0
2007-03-06,3.65,3.88,3.65,3.86,5775429,0
2007-03-07,3.85,4.2,3.85,4.02,8178500,0
2007-03-08,4.12,4.2,4.05,4.05,3992400,0
2007-03-09,4.12,4.15,3.98,4.09,2542338,0
2007-03-12,4.09,4.24,4.05,4.23,3706800,0
2007-03-13,4.25,4.3,4,4.05,4705600,0
2007-03-14,3.97,4.05,3.79,3.99,4773834,0
2007-03-15,4.06,4.16,3.87,3.87,4288732,0
2007-03-16,4.01,4.02,3.8,3.8,4778206,0
2007-03-19,3.85,3.98,3.83,3.92,2836088,0
2007-03-20,4.03,4.05,3.91,3.94,3437446,0
2007-03-21,4,4.25,4,4.22,6379425,0
2007-03-22,4.3,4.41,4.25,4.4,5945374,0
2007-03-23,4.4,4.42,4.25,4.39,3048274,0
2007-03-26,4.48,4.63,4.4,4.56,4475874,0
2007-03-27,4.54,4.55,4.32,4.33,4612882,0
2007-03-28,4.44,4.48,4.33,4.44,3376500,0
2007-03-29,4.37,4.47,4.31,4.4,3438996,0
2007-03-30,4.45,4.52,4.38,4.4,3823070,0
2007-04-02,4.41,4.62,4.33,4.6,4095652,0
2007-04-03,4.54,4.67,4.5,4.58,3740007,0
2007-04-04,4.68,4.8,4.59,4.71,4831100,0
2007-04-05,4.76,4.78,4.6,4.6,3186008,0
2007-04-09,4.66,4.78,4.61,4.66,4020268,0
2007-04-10,4.77,4.84,4.71,4.83,3044393,0
2007-04-11,4.88,4.9,4.62,4.72,5002254,0
2007-04-12,4.7,4.82,4.69,4.78,2667277,0
2007-04-13,4.86,4.95,4.82,4.86,4795586,0
2007-04-16,4.9,4.93,4.85,4.89,3006693,0
2007-04-17,4.91,4.95,4.83,4.9,3708807,0
2007-04-18,4.93,4.94,4.69,4.74,5087746,0
2007-04-19,4.6,4.6,4.34,4.58,7273021,0
2007-04-20,4.7,4.76,4.66,4.71,4254160,0
2007-04-23,4.71,4.79,4.66,4.78,2842531,0
2007-04-24,4.73,4.78,4.54,4.61,3994829,0
2007-04-25,4.67,4.67,4.57,4.6,3028705,0
2007-04-26,4.45,4.52,4.4,4.5,2362917,0
2007-04-27,4.52,4.58,4.35,4.37,5048532,0
2007-04-30,4.36,4.45,4.28,4.39,3671896,0
2007-05-01,4.39,4.44,4.23,4.42,3725612,0
2007-05-02,4.33,4.59,4.33,4.44,3830942,0
2007-05-03,4.5,4.57,4.46,4.52,2591691,0
2007-05-04,4.62,4.67,4.38,4.46,5078238,0
2007-05-07,4.46,4.81,4.35,4.41,15664008,0
2007-05-08,4.35,4.37,4.17,4.26,8118152,0
2007-05-09,4.22,4.35,4.19,4.25,5150741,0
2007-05-10,4.13,4.21,3.97,4.09,7225834,0
2007-05-11,4.16,4.25,4.12,4.16,3752638,0
2007-05-14,4.14,4.17,4,4.07,3614351,0
2007-05-15,4.09,4.09,3.98,3.99,3653602,0
2007-05-16,3.98,4,3.83,3.93,4391895,0
2007-05-17,3.91,3.92,3.79,3.8,4613352,0
2007-05-18,3.84,3.98,3.81,3.93,5582210,0
2007-05-21,3.89,4.03,3.85,3.85,4250273,0
2007-05-22,3.88,3.95,3.84,3.86,1782863,0
2007-05-23,3.94,3.97,3.9,3.93,2474135,0
2007-05-24,3.91,3.92,3.7,3.75,3328865,0
2007-05-25,3.72,3.85,3.72,3.82,2259147,0
2007-05-29,3.87,3.89,3.74,3.76,1881667,0
2007-05-30,3.68,3.75,3.67,3.72,1955200,0
2007-05-31,3.76,4,3.75,3.92,5471431,0
2007-06-01,4.05,4.09,4,4.02,4794771,0
2007-06-04,4.05,4.13,4.01,4.09,2708453,0
2007-06-05,4.08,4.09,3.95,4.06,2392983,0
2007-06-06,4.02,4.04,3.88,3.93,2423000,0
2007-06-07,3.88,3.98,3.8,3.84,2924169,0
2007-06-08,3.8,3.86,3.76,3.86,2045900,0
2007-06-11,3.92,3.92,3.73,3.73,2160571,0
2007-06-12,3.68,3.7,3.56,3.62,3927190,0
2007-06-13,3.58,3.7,3.57,3.6,3159950,0
2007-06-14,3.61,3.65,3.53,3.62,3017364,0
2007-06-15,3.66,3.69,3.61,3.69,3627744,0
2007-06-18,3.65,3.73,3.62,3.63,2540400,0
2007-06-19,3.67,3.82,3.64,3.76,3403197,0
2007-06-20,3.74,3.79,3.61,3.69,2362159,0
2007-06-21,3.69,3.72,3.59,3.7,3537500,0
2007-06-22,3.72,3.76,3.65,3.74,2313147,0
2007-06-25,3.69,3.75,3.66,3.67,2238951,0
2007-06-26,3.68,3.69,3.58,3.64,3992631,0
2007-06-27,3.6,3.65,3.5,3.6,3074446,0
2007-06-28,3.65,3.7,3.61,3.64,1830384,0
2007-06-29,3.66,3.71,3.62,3.71,2659400,0
2007-07-02,3.73,3.81,3.72,3.77,2248178,0
2007-07-03,3.79,3.8,3.73,3.75,1131900,0
2007-07-05,3.93,4.05,3.85,4.02,3887600,0
2007-07-06,3.98,4.18,3.98,4.04,5564019,0
2007-07-09,4.14,4.2,4,4,4151071,0
2007-07-10,4,4.07,3.9,3.94,4552428,0
2007-07-11,4.02,4.02,3.92,4,3755300,0
2007-07-12,4.04,4.12,4.04,4.07,3311572,0
2007-07-13,4.08,4.1,3.98,3.99,2778800,0
2007-07-16,4.02,4.06,3.99,4.05,3485472,0
2007-07-17,4.02,4.08,3.95,3.95,3458828,0
2007-07-18,3.97,4.19,3.95,4.18,6139376,0
2007-07-19,4.24,4.28,4.18,4.19,4139255,0
2007-07-20,4.22,4.23,4.1,4.13,3505900,0
2007-07-23,4.14,4.16,4.06,4.15,2655500,0
2007-07-24,4.18,4.22,4.01,4.05,4260710,0
2007-07-25,3.99,4,3.77,3.9,8606085,0
2007-07-26,3.77,3.84,3.51,3.74,10692989,0
2007-07-27,3.68,3.73,3.56,3.65,4974838,0
2007-07-30,3.62,3.77,3.58,3.74,5688091,0
2007-07-31,3.81,3.84,3.67,3.72,3791547,0
2007-08-01,3.64,3.7,3.55,3.63,4932268,0
2007-08-02,3.66,3.67,3.54,3.6,3678324,0
2007-08-03,3.57,3.68,3.53,3.58,4385765,0
2007-08-06,3.59,3.66,3.44,3.57,4088240,0
2007-08-07,3.5,3.52,3.2,3.27,14519700,0
2007-08-08,3.28,3.58,3.25,3.54,13540500,0
2007-08-09,3.34,3.55,3.27,3.53,6063000,0
2007-08-10,3.45,3.75,3.4,3.69,7777700,0
2007-08-13,3.72,3.78,3.54,3.55,4813200,0
2007-08-14,3.55,3.59,3.35,3.36,5407000,0
2007-08-15,3.32,3.38,3.07,3.16,7651218,0
2007-08-16,3.04,3.09,2.65,2.92,12729700,0
2007-08-17,3.15,3.22,2.91,2.97,5454222,0
2007-08-20,2.98,3.08,2.92,2.96,4840800,0
2007-08-21,2.94,3.04,2.88,2.97,2908600,0
2007-08-22,3.01,3.07,2.94,2.94,2765400,0
2007-08-23,3,3.02,2.86,2.96,3778800,0
2007-08-24,2.96,3.14,2.91,3.08,4797600,0
2007-08-27,3.01,3.19,3.01,3.08,4900446,0
2007-08-28,3.05,3.16,3.02,3.09,3931900,0
2007-08-29,3.1,3.14,3.03,3.13,3105400,0
2007-08-30,3.08,3.12,2.98,2.98,3100100,0
2007-08-31,3.1,3.11,3.01,3.09,3035600,0
2007-09-04,3.09,3.32,3.07,3.23,5957000,0
2007-09-05,3.22,3.28,3.17,3.27,4063000,0
2007-09-06,3.37,3.52,3.33,3.45,7183300,0
2007-09-07,3.55,3.69,3.5,3.52,9371600,0
2007-09-10,3.59,3.62,3.4,3.45,5807000,0
2007-09-11,3.5,3.67,3.4,3.61,5984300,0
2007-09-12,3.56,3.62,3.51,3.58,4370400,0
2007-09-13,3.52,3.56,3.5,3.53,2477156,0
2007-09-14,3.6,3.63,3.45,3.54,4178400,0
2007-09-17,3.61,3.61,3.39,3.43,4749800,0
2007-09-18,3.41,3.56,3.25,3.48,6469500,0
2007-09-19,3.49,3.66,3.49,3.65,5522500,0
2007-09-20,3.85,4.24,3.77,4.2,14555600,0
2007-09-21,4.25,4.29,4.02,4.28,6260300,0
2007-09-24,4.26,4.28,4.01,4.02,6052800,0
2007-09-25,3.96,4.15,3.92,4.12,4992400,0
2007-09-26,4.06,4.18,3.86,3.86,6030700,0
2007-09-27,4,4.03,3.87,4.01,5444050,0
2007-09-28,4.12,4.16,4.05,4.05,4045100,0
2007-10-01,4.05,4.13,4.01,4.06,4394800,0
2007-10-02,3.89,3.98,3.81,3.98,3638800,0
2007-10-03,4.06,4.12,3.94,3.98,4625785,0
2007-10-04,3.87,4.04,3.83,3.93,5462035,0
2007-10-05,3.9,4.07,3.9,4,4441100,0
2007-10-08,3.93,3.99,3.9,3.98,1935400,0
2007-10-09,3.95,4.2,3.95,4.18,6022700,0
2007-10-10,4.25,4.35,4.12,4.28,7298300,0
2007-10-11,4.3,4.38,4.02,4.14,7994000,0
2007-10-12,4.17,4.23,4.08,4.16,6717183,0
2007-10-15,4.33,4.33,4.19,4.24,6281300,0
2007-10-16,4.28,4.28,4.08,4.13,5907631,0
2007-10-17,4.21,4.21,3.93,4,5218100,0
2007-10-18,4.04,4.12,4.03,4.09,3658700,0
2007-10-19,4.11,4.12,3.9,3.95,5895100,0
2007-10-22,3.8,3.84,3.7,3.78,6189400,0
2007-10-23,3.86,3.9,3.78,3.82,5629200,0
2007-10-24,3.5,3.77,3.38,3.53,14439387,0
2007-10-25,3.56,3.59,3.49,3.5,5164500,0
2007-10-26,3.57,3.62,3.52,3.59,5309781,0
2007-10-29,3.69,3.69,3.6,3.64,4027100,0
2007-10-30,3.63,3.63,3.52,3.57,3145600,0
2007-10-31,3.6,3.65,3.5,3.6,4805542,0
2007-11-01,3.55,3.59,3.47,3.54,2963857,0
2007-11-02,3.47,3.52,3.39,3.45,4845330,0
2007-11-05,3.44,3.44,3.35,3.36,4340311,0
2007-11-06,3.42,3.57,3.42,3.55,5417107,0
2007-11-07,3.7,3.78,3.6,3.67,9672460,0
2007-11-08,3.71,3.72,3.36,3.49,7604524,0
2007-11-09,3.45,3.51,3.36,3.51,5428112,0
2007-11-12,3.36,3.41,3.1,3.15,7346192,0
2007-11-13,3.18,3.19,3.01,3.13,6706400,0
2007-11-14,3.24,3.51,3.23,3.38,7065967,0
2007-11-15,3.3,3.33,3.2,3.26,4855551,0
2007-11-16,3.29,3.34,3.2,3.2,3851915,0
2007-11-19,3.19,3.24,3.1,3.18,3574964,0
2007-11-20,3.23,3.28,3.12,3.2,3222259,0
2007-11-21,3.15,3.28,3.15,3.22,3250851,0
2007-11-23,3.28,3.37,3.24,3.34,2689120,0
2007-11-26,3.36,3.42,3.16,3.18,5139716,0
2007-11-27,3.15,3.21,3.07,3.16,4292585,0
2007-11-28,3.13,3.22,3.1,3.22,4689778,0
2007-11-29,3.18,3.23,3.06,3.11,5721400,0
2007-11-30,3.09,3.11,3,3.02,5294750,0
2007-12-03,3,3.04,2.9,2.98,5451670,0
2007-12-04,2.96,3.01,2.9,2.92,2860960,0
2007-12-05,2.94,2.96,2.78,2.81,6595484,0
2007-12-06,2.81,3.07,2.81,3.04,6865858,0
2007-12-07,3.05,3.1,2.99,3.1,3401107,0
2007-12-10,3.14,3.2,3.12,3.15,4486900,0
2007-12-11,3.17,3.42,3.15,3.25,10388667,0
2007-12-12,3.28,3.34,3.14,3.17,3426434,0
2007-12-13,3.15,3.23,3.08,3.16,3116215,0
2007-12-14,3.14,3.14,3.02,3.06,3240405,0
2007-12-17,3.05,3.1,2.94,3.04,2615396,0
2007-12-18,3.13,3.13,2.94,3.08,2677179,0
2007-12-19,3.08,3.1,3.02,3.08,2259645,0
2007-12-20,3.05,3.09,2.99,3.07,1680548,0
2007-12-21,3.14,3.5,3.1,3.5,5010046,0
2007-12-24,3.3,3.38,3.25,3.25,2010009,0
2007-12-26,3.29,3.37,3.23,3.23,2320703,0
2007-12-27,3.28,3.3,3.18,3.19,1775105,0
2007-12-28,3.2,3.28,3.19,3.19,2286342,0
2007-12-31,3.17,3.24,3.08,3.16,3200023,0
2008-01-02,3.2,3.45,3.18,3.39,6348082,0
2008-01-03,3.44,3.51,3.36,3.38,5585129,0
2008-01-04,3.4,3.42,3.3,3.4,3237631,0
2008-01-07,3.36,3.42,3.25,3.29,3539406,0
2008-01-08,3.45,3.55,3.4,3.44,5649434,0
2008-01-09,3.45,3.54,3.38,3.54,4500807,0
2008-01-10,3.49,3.87,3.45,3.83,8447118,0
2008-01-11,3.79,4.04,3.74,3.91,8713682,0
2008-01-14,4.05,4.09,3.88,3.88,6741996,0
2008-01-15,3.92,3.93,3.76,3.85,5270320,0
2008-01-16,3.75,3.93,3.63,3.9,4929224,0
2008-01-17,3.87,3.96,3.69,3.9,7302263,0
2008-01-18,4.02,4.02,3.63,3.74,13272648,0
2008-01-22,3.36,3.79,3.32,3.75,6644096,0
2008-01-23,3.7,3.76,3.43,3.75,4862503,0
2008-01-24,3.84,3.94,3.78,3.83,4474480,0
2008-01-25,3.89,3.95,3.73,3.75,3446822,0
2008-01-28,3.77,3.92,3.72,3.85,3993875,0
2008-01-29,3.88,3.96,3.87,3.92,2857279,0
2008-01-30,3.93,4.15,3.87,4.04,5777066,0
2008-01-31,3.98,4.1,3.95,4.01,4299536,0
2008-02-01,4.02,4.1,3.89,3.96,3985995,0
2008-02-04,3.88,3.92,3.8,3.84,3502377,0
2008-02-05,3.76,3.85,3.7,3.77,3408836,0
2008-02-06,3.81,3.9,3.71,3.72,4222455,0
2008-02-07,3.7,3.81,3.61,3.63,3955089,0
2008-02-08,3.65,3.83,3.63,3.74,3942884,0
2008-02-11,3.84,3.95,3.75,3.9,2970690,0
2008-02-12,3.9,3.96,3.64,3.7,4289391,0
2008-02-13,3.72,3.89,3.53,3.82,6466933,0
2008-02-14,3.82,3.94,3.76,3.76,3535660,0
2008-02-15,3.83,3.89,3.76,3.83,1771810,0
2008-02-19,3.95,4.04,3.92,3.99,3146227,0
2008-02-20,3.9,4.1,3.9,4.1,3378364,0
2008-02-21,4.15,4.2,3.97,4,5086415,0
2008-02-22,4.01,4.07,3.93,4.05,1925705,0
2008-02-25,4.1,4.12,4,4.12,2400356,0
2008-02-26,4.1,4.2,4.06,4.2,3776897,0
2008-02-27,4.21,4.21,4.02,4.03,6827255,0
2008-02-28,4.09,4.32,3.95,4.25,9632051,0
2008-02-29,4.24,4.24,4.06,4.12,5072135,0
2008-03-03,4.17,4.24,4.05,4.13,4188311,0
2008-03-04,4.12,4.2,3.88,3.93,5647258,0
2008-03-05,3.99,4.1,3.96,4.03,3762168,0
2008-03-06,4.01,4.08,3.93,4.02,2912338,0
2008-03-07,4,4.01,3.79,3.79,3919145,0
2008-03-10,3.77,3.78,3.64,3.66,3635249,0
2008-03-11,3.7,3.95,3.7,3.9,3591307,0
2008-03-12,3.9,4.03,3.84,3.95,4287404,0
2008-03-13,4.05,4.14,4,4.06,4349810,0
2008-03-14,4.13,4.13,3.97,4.1,3217635,0
2008-03-17,4.1,4.17,4,4.14,4658408,0
2008-03-18,4.13,4.17,3.76,3.8,5319190,0
2008-03-19,3.73,3.74,3.45,3.47,7320171,0
2008-03-20,3.36,4.31,3.34,4.31,9127347,0
2008-03-24,3.74,3.8,3.66,3.7,2793926,0
2008-03-25,3.76,3.84,3.67,3.7,3770756,0
2008-03-26,3.75,3.85,3.7,3.82,3506345,0
2008-03-27,3.83,3.83,3.71,3.73,2048928,0
2008-03-28,3.75,3.75,3.57,3.57,2620889,0
2008-03-31,3.63,3.65,3.41,3.42,4119291,0
2008-04-01,3.4,3.44,3.28,3.34,5943470,0
2008-04-02,3.36,3.5,3.34,3.45,3575928,0
2008-04-03,3.4,3.53,3.4,3.45,3641626,0
2008-04-04,3.46,3.47,3.41,3.46,2104933,0
2008-04-07,3.5,3.55,3.43,3.46,1980796,0
2008-04-08,3.43,3.45,3.38,3.42,1094882,0
2008-04-09,3.4,3.5,3.37,3.47,3405566,0
2008-04-10,3.5,3.61,3.41,3.58,3475160,0
2008-04-11,3.6,3.6,3.47,3.52,2243041,0
2008-04-14,3.47,3.66,3.47,3.66,3485842,0
2008-04-15,3.68,3.69,3.55,3.63,2145009,0
2008-04-16,3.66,3.83,3.66,3.8,3925440,0
2008-04-17,3.77,3.8,3.73,3.8,1767960,0
2008-04-18,3.65,3.67,3.56,3.64,4013844,0
2008-04-21,3.67,3.68,3.55,3.63,2945505,0
2008-04-22,3.65,3.66,3.52,3.53,4192196,0
2008-04-23,3.5,3.52,3.24,3.3,6696786,0
2008-04-24,3.25,3.28,3.14,3.22,4892905,0
2008-04-25,3.22,3.3,3.2,3.24,2604483,0
2008-04-28,3.26,3.29,3.22,3.25,2502543,0
2008-04-29,3.2,3.23,3.12,3.2,3503845,0
2008-04-30,3.2,3.33,3.16,3.32,2945148,0
2008-05-01,3.29,3.33,3.15,3.31,3227533,0
2008-05-02,3.26,3.35,3.25,3.3,3472830,0
2008-05-05,3.34,3.39,3.24,3.24,2822303,0
2008-05-06,3.26,3.3,3.2,3.24,2787189,0
2008-05-07,3.16,3.2,3.08,3.13,2601346,0
2008-05-08,3.16,3.23,3.1,3.2,3320536,0
2008-05-09,3.16,3.29,3.12,3.22,2696829,0
2008-05-12,3.21,3.21,3.07,3.11,3005771,0
2008-05-13,3.04,3.05,2.9,2.96,5286019,0
2008-05-14,2.95,3,2.92,2.96,2071166,0
2008-05-15,3.02,3.06,2.98,3,2875506,0
2008-05-16,3.09,3.18,3.03,3.11,5163825,0
2008-05-19,3.14,3.22,3.07,3.12,3117559,0
2008-05-20,3.13,3.13,3.08,3.12,3866201,0
2008-05-21,3.09,3.17,3.06,3.16,4227023,0
2008-05-22,3.14,3.19,3.14,3.18,2916430,0
2008-05-23,3.15,3.21,3.13,3.18,4367894,0
2008-05-27,3.11,3.12,3.02,3.06,1955363,0
2008-05-28,3.01,3.11,3,3.03,1847661,0
2008-05-29,3,3.05,2.9,2.95,2973479,0
2008-05-30,2.98,3,2.94,2.96,1761683,0
2008-06-02,2.96,3.12,2.93,3.12,2408360,0
2008-06-03,3.06,3.14,3.03,3.06,2036611,0
2008-06-04,3.06,3.07,2.94,2.96,2324948,0
2008-06-05,2.93,3.03,2.91,3.03,2526893,0
2008-06-06,3.05,3.17,3.05,3.15,2930387,0
2008-06-09,3.15,3.28,3.12,3.26,3188408,0
2008-06-10,3.16,3.18,3.09,3.14,2566371,0
2008-06-11,3.14,3.16,3,3,1825825,0
2008-06-12,2.95,3.01,2.92,2.95,2198360,0
2008-06-13,2.93,2.97,2.93,2.96,1142334,0
2008-06-16,3.03,3.1,3.03,3.08,1906057,0
2008-06-17,3.08,3.19,3.08,3.15,2120769,0
2008-06-18,3.18,3.2,3.1,3.14,1569793,0
2008-06-19,3.14,3.22,2.99,3.02,2166957,0
2008-06-20,3.03,3.23,2.96,3.23,3760105,0
2008-06-23,3.12,3.24,3.03,3.24,2726495,0
2008-06-24,3.23,3.25,3.13,3.16,1892439,0
2008-06-25,3.2,3.2,3.07,3.15,1531705,0
2008-06-26,3.2,3.48,3.19,3.45,6466839,0
2008-06-27,3.24,3.27,2.64,2.64,16185109,0
2008-06-30,2.74,2.78,2.57,2.69,7095828,0
2008-07-01,2.72,2.75,2.62,2.62,3793421,0
2008-07-02,2.67,2.7,2.59,2.63,2661397,0
2008-07-03,2.6,2.63,2.44,2.52,2801467,0
2008-07-07,2.58,2.59,2.25,2.28,4731767,0
2008-07-08,2.26,2.35,2.16,2.28,3425747,0
2008-07-09,2.29,2.36,2.21,2.21,2253993,0
2008-07-10,2.23,2.41,2.23,2.38,3075931,0
2008-07-11,2.4,2.52,2.38,2.5,4226552,0
2008-07-14,2.54,2.63,2.43,2.52,3987653,0
2008-07-15,2.53,2.53,2.31,2.42,2488618,0
2008-07-16,2.4,2.45,2.3,2.4,3069308,0
2008-07-17,2.4,2.59,2.38,2.56,4372718,0
2008-07-18,2.6,2.67,2.48,2.67,3342434,0
2008-07-21,2.68,2.68,2.55,2.65,3696072,0
2008-07-22,2.67,2.69,2.55,2.64,2944555,0
2008-07-23,2.54,2.62,2.45,2.49,3792445,0
2008-07-24,2.54,2.54,2.24,2.32,4507917,0
2008-07-25,2.34,2.37,2.27,2.34,3602607,0
2008-07-28,2.34,2.44,2.32,2.42,2361218,0
2008-07-29,2.37,2.42,2.33,2.42,1200646,0
2008-07-30,2.31,2.44,2.31,2.4,2357452,0
2008-07-31,2.44,2.53,2.4,2.53,3027260,0
2008-08-01,2.47,2.55,2.4,2.45,1952703,0
2008-08-04,2.4,2.48,2.16,2.24,4573986,0
2008-08-05,2.19,2.28,2.11,2.17,4912011,0
2008-08-06,2.1,2.2,2.05,2.05,5470609,0
2008-08-07,2.1,2.11,2.02,2.03,2375429,0
2008-08-08,2,2.01,1.74,1.79,5088758,0
2008-08-11,1.81,1.86,1.36,1.41,11049060,0
2008-08-12,1.47,1.58,1.43,1.54,6225883,0
2008-08-13,1.58,1.71,1.54,1.64,4314864,0
2008-08-14,1.66,1.67,1.51,1.55,2904130,0
2008-08-15,1.5,1.53,1.28,1.41,5854036,0
2008-08-18,1.45,1.58,1.44,1.46,3606054,0
2008-08-19,1.44,1.71,1.43,1.55,3554017,0
2008-08-20,1.61,1.62,1.52,1.6,3077706,0
2008-08-21,1.67,1.7,1.64,1.65,3254015,0
2008-08-22,1.65,1.69,1.6,1.64,2257185,0
2008-08-25,1.67,1.69,1.6,1.63,1363477,0
2008-08-26,1.63,1.65,1.5,1.52,2979327,0
2008-08-27,1.54,1.59,1.5,1.54,1692531,0
2008-08-28,1.56,1.57,1.48,1.53,1760968,0
2008-08-29,1.53,1.53,1.47,1.53,1161980,0
2008-09-02,1.45,1.48,1.38,1.48,2219969,0
2008-09-03,1.41,1.44,1.33,1.41,3197262,0
2008-09-04,1.35,1.38,1.22,1.28,4280449,0
2008-09-05,1.29,1.31,1.16,1.25,3325656,0
2008-09-08,1.31,1.31,1.22,1.25,2502739,0
2008-09-09,1.2,1.3,1.18,1.23,4670407,0
2008-09-10,1.24,1.26,1.14,1.25,3745710,0
2008-09-11,1.23,1.31,1.16,1.31,3437961,0
2008-09-12,1.34,1.34,1.21,1.27,3816633,0
2008-09-15,1.28,1.33,1.2,1.24,2016393,0
2008-09-16,1.18,1.31,1.17,1.18,2551982,0
2008-09-17,1.27,1.68,1.2,1.64,7338931,0
2008-09-18,1.73,1.74,1.41,1.6,9185344,0
2008-09-19,1.49,1.8,1.47,1.62,7045811,0
2008-09-22,1.74,1.75,1.67,1.71,5396699,0
2008-09-23,1.75,1.76,1.62,1.62,4828719,0
2008-09-24,1.66,1.72,1.63,1.68,3061676,0
2008-09-25,1.74,1.74,1.59,1.69,3222896,0
2008-09-26,1.7,1.78,1.57,1.59,4211575,0
2008-09-29,1.66,1.73,1.52,1.63,2298199,0
2008-09-30,1.55,1.61,1.52,1.52,1439177,0
2008-10-01,1.54,1.66,1.52,1.57,2062926,0
2008-10-02,1.5,1.54,1.25,1.26,3115828,0
2008-10-03,1.26,1.42,1.25,1.36,2033109,0
2008-10-06,1.4,1.44,1.14,1.21,3786850,0
2008-10-07,1.3,1.3,1.13,1.18,2632890,0
2008-10-08,1.15,1.3,1.13,1.21,4182729,0
2008-10-09,1.26,1.27,1.17,1.26,2520214,0
2008-10-10,1.34,1.34,0.98,1.08,4591136,0
2008-10-13,1.11,1.16,1.01,1.15,1937616,0
2008-10-14,1.12,1.17,1.02,1.09,2702091,0
2008-10-15,1.05,1.08,0.95,1.03,3490729,0
2008-10-16,0.95,1,0.76,0.82,3917986,0
2008-10-17,0.85,0.98,0.76,0.86,2182355,0
2008-10-20,0.9,0.95,0.88,0.91,2107624,0
2008-10-21,0.85,0.89,0.8,0.84,1192492,0
2008-10-22,0.84,0.84,0.68,0.69,2032731,0
2008-10-23,0.66,0.75,0.66,0.73,2775208,0
2008-10-24,0.66,0.85,0.64,0.74,2428571,0
2008-10-27,0.75,0.79,0.68,0.73,1885488,0
2008-10-28,0.78,0.83,0.72,0.8,2432802,0
2008-10-29,0.84,1,0.79,0.96,2507691,0
2008-10-30,1.03,1.07,0.85,0.95,2136965,0
2008-10-31,0.92,0.93,0.87,0.88,865208,0
2008-11-03,0.84,1.06,0.84,0.97,1396941,0
2008-11-04,1.04,1.13,1.02,1.1,3041968,0
2008-11-05,0.97,1,0.86,0.86,2994399,0
2008-11-06,0.88,0.94,0.79,0.79,1784631,0
2008-11-07,0.83,0.86,0.74,0.78,1105266,0
2008-11-10,0.85,0.98,0.77,0.85,1523986,0
2008-11-11,0.8,0.82,0.71,0.73,1228816,0
2008-11-12,0.71,0.72,0.59,0.6,1995033,0
2008-11-13,0.63,0.67,0.5,0.65,3279873,0
2008-11-14,0.67,0.67,0.55,0.56,1459681,0
2008-11-17,0.56,0.61,0.51,0.58,1507624,0
2008-11-18,0.58,0.58,0.48,0.49,2117620,0
2008-11-19,0.49,0.56,0.48,0.51,1667316,0
2008-11-20,0.53,0.55,0.43,0.55,1823531,0
2008-11-21,0.59,0.69,0.51,0.69,3230074,0
2008-11-24,0.73,0.84,0.65,0.75,2744281,0
2008-11-25,0.76,0.77,0.64,0.75,1399801,0
2008-11-26,0.74,0.77,0.66,0.77,1982637,0
2008-11-28,0.73,0.79,0.65,0.73,607107,0
2008-12-01,0.72,0.72,0.53,0.57,2146168,0
2008-12-02,0.61,0.61,0.5,0.54,3032452,0
2008-12-03,0.52,0.54,0.5,0.52,993881,0
2008-12-04,0.52,0.54,0.46,0.48,2093112,0
2008-12-05,0.48,0.53,0.4,0.53,2577956,0
2008-12-08,0.53,0.53,0.48,0.48,1911708,0
2008-12-09,0.53,0.53,0.45,0.46,1178819,0
2008-12-10,0.5,0.55,0.5,0.5,2976519,0
2008-12-11,0.53,0.71,0.52,0.7,6539628,0
2008-12-12,0.68,0.81,0.6,0.76,3350744,0
2008-12-15,0.77,0.88,0.77,0.85,3886657,0
2008-12-16,0.86,1.15,0.84,1.14,6467670,0
2008-12-17,1.16,1.32,1,1.01,8720891,0
2008-12-18,1.06,1.14,0.9,1.05,5009045,0
2008-12-19,0.95,1.05,0.53,0.53,17368014,0
2008-12-22,0.72,0.95,0.7,0.88,10375417,0
2008-12-23,0.92,0.92,0.78,0.84,3552882,0
2008-12-24,0.85,0.87,0.81,0.84,679010,0
2008-12-26,0.8,0.94,0.8,0.88,1618104,0
2008-12-29,0.96,0.99,0.92,0.92,2029509,0
2008-12-30,0.93,1.02,0.87,1.02,2353292,0
2008-12-31,0.99,1.05,0.97,1,1821082,0
2009-01-02,1.06,1.06,1,1.01,1541340,0
2009-01-05,1,1.07,0.92,1.07,3257009,0
2009-01-06,1.03,1.19,1,1.17,3262125,0
2009-01-07,1.17,1.17,1.06,1.12,2320275,0
2009-01-08,1.13,1.2,1.1,1.2,1159379,0
2009-01-09,1.22,1.27,1.17,1.27,3326433,0
2009-01-12,1.2,1.22,1.08,1.19,2447531,0
2009-01-13,1.16,1.21,1.07,1.15,2404886,0
2009-01-14,1.16,1.16,1.03,1.07,1705354,0
2009-01-15,1.2,1.2,0.96,1.07,2119220,0
2009-01-16,1.1,1.14,1.04,1.09,2218107,0
2009-01-20,1.1,1.15,1.03,1.05,1532155,0
2009-01-21,1.02,1.06,1,1.05,1234605,0
2009-01-22,1.08,1.12,1.04,1.11,1093161,0
2009-01-23,1.15,1.26,1.14,1.2,2834384,0
2009-01-26,1.28,1.3,1.15,1.24,3087620,0
2009-01-27,1.18,1.22,1.14,1.18,1711893,0
2009-01-28,1.17,1.28,1.16,1.22,1741539,0
2009-01-29,1.2,1.37,1.18,1.37,2988324,0
2009-01-30,1.44,1.57,1.35,1.46,5201309,0
2009-02-02,1.42,1.52,1.26,1.38,3546693,0
2009-02-03,1.44,1.47,1.36,1.44,1921275,0
2009-02-04,1.48,1.69,1.44,1.69,5305793,0
2009-02-05,1.69,1.71,1.57,1.61,3233649,0
2009-02-06,1.61,1.65,1.43,1.62,3950041,0
2009-02-09,1.55,1.59,1.47,1.47,1784726,0
2009-02-10,1.55,1.57,1.35,1.36,3739424,0
2009-02-11,1.44,1.6,1.39,1.58,3270655,0
2009-02-12,1.62,1.64,1.52,1.63,2049657,0
2009-02-13,1.65,1.65,1.53,1.56,1734724,0
2009-02-17,1.66,1.82,1.65,1.82,6731887,0
2009-02-18,1.84,1.85,1.74,1.81,4203086,0
2009-02-19,1.82,1.82,1.61,1.65,3068846,0
2009-02-20,1.75,1.78,1.68,1.71,2750714,0
2009-02-23,1.72,1.85,1.61,1.81,3304526,0
2009-02-24,1.75,1.79,1.47,1.51,5268850,0
2009-02-25,1.55,1.69,1.48,1.5,4698785,0
2009-02-26,1.46,1.57,1.4,1.57,3947637,0
2009-02-27,1.6,1.6,1.48,1.55,1736022,0
2009-03-02,1.55,1.55,1.33,1.34,3185800,0
2009-03-03,1.34,1.38,1.25,1.28,2740913,0
2009-03-04,1.32,1.35,1.21,1.33,2016503,0
2009-03-05,1.33,1.49,1.33,1.49,2445559,0
2009-03-06,1.53,1.53,1.36,1.38,1902398,0
2009-03-09,1.38,1.38,1.25,1.26,1453250,0
2009-03-10,1.25,1.26,1.06,1.17,4232557,0
2009-03-11,1.21,1.22,1.12,1.14,3317467,0
2009-03-12,1.17,1.24,1.15,1.23,2103428,0
2009-03-13,1.29,1.32,1.21,1.31,1478980,0
2009-03-16,1.3,1.32,1.26,1.31,997575,0
2009-03-17,1.25,1.29,1.22,1.25,777701,0
2009-03-18,1.21,1.43,1.13,1.4,3915496,0
2009-03-19,1.53,1.61,1.45,1.6,7936259,0
2009-03-20,1.55,1.59,1.53,1.55,4187787,0
2009-03-23,1.55,1.61,1.54,1.59,2255811,0
2009-03-24,1.51,1.57,1.46,1.57,1323768,0
2009-03-25,1.5,1.65,1.49,1.59,2985917,0
2009-03-26,1.6,1.62,1.5,1.5,1844141,0
2009-03-27,1.45,1.59,1.4,1.59,2350431,0
2009-03-30,1.41,1.57,1.41,1.53,2442046,0
2009-03-31,1.54,1.54,1.46,1.46,1655675,0
2009-04-01,1.5,1.59,1.48,1.59,1899217,0
2009-04-02,1.52,1.6,1.49,1.59,2188409,0
2009-04-03,1.52,1.59,1.41,1.41,2461669,0
2009-04-06,1.4,1.4,1.17,1.29,5870084,0
2009-04-07,1.28,1.34,1.26,1.26,3100049,0
2009-04-08,1.3,1.34,1.26,1.27,1685440,0
2009-04-09,1.3,1.33,1.25,1.29,1132970,0
2009-04-13,1.37,1.39,1.31,1.35,1806408,0
2009-04-14,1.33,1.33,1.29,1.33,2160383,0
2009-04-15,1.33,1.38,1.28,1.32,2494278,0
2009-04-16,1.35,1.35,1.25,1.31,1450056,0
2009-04-17,1.27,1.3,1.21,1.26,2154307,0
2009-04-20,1.27,1.35,1.2,1.2,2943622,0
2009-04-21,1.25,1.3,1.2,1.3,2196235,0
2009-04-22,1.3,1.32,1.21,1.21,2615585,0
2009-04-23,1.27,1.37,1.25,1.35,3302728,0
2009-04-24,1.41,1.5,1.37,1.43,5494055,0
2009-04-27,1.41,1.43,1.32,1.35,2004806,0
2009-04-28,1.3,1.34,1.27,1.28,1442713,0
2009-04-29,1.32,1.4,1.29,1.33,2189770,0
2009-04-30,1.29,1.34,1.26,1.34,1773153,0
2009-05-01,1.28,1.39,1.28,1.36,929132,0
2009-05-04,1.38,1.45,1.38,1.41,2286994,0
2009-05-05,1.45,1.49,1.39,1.44,1606973,0
2009-05-06,1.44,1.51,1.43,1.46,2081965,0
2009-05-07,1.51,1.6,1.46,1.59,3388198,0
2009-05-08,1.59,1.68,1.56,1.67,2938017,0
2009-05-11,1.68,1.75,1.61,1.75,3093684,0
2009-05-12,1.78,1.93,1.75,1.93,4836210,0
2009-05-13,1.93,1.95,1.72,1.72,2953107,0
2009-05-14,1.67,1.79,1.62,1.7,2162302,0
2009-05-15,1.74,1.84,1.71,1.82,2361215,0
2009-05-18,1.85,1.85,1.75,1.79,1198451,0
2009-05-19,1.84,1.96,1.79,1.92,2883839,0
2009-05-20,1.99,2.1,1.94,2.02,4133204,0
2009-05-21,2.02,2.04,1.85,2.01,4039616,0
2009-05-22,2.06,2.14,2.06,2.08,2441723,0
2009-05-26,2,2.11,1.93,2.06,2031645,0
2009-05-27,2.05,2.13,2.01,2.05,2444842,0
2009-05-28,2.09,2.22,2.09,2.22,3142450,0
2009-05-29,2.34,2.37,2.27,2.28,4032942,0
2009-06-01,2.29,2.39,2.21,2.33,4032142,0
2009-06-02,2.29,2.36,2.24,2.26,3214612,0
2009-06-03,2.15,2.26,2.01,2.05,3422319,0
2009-06-04,2.17,2.19,2.07,2.18,2784235,0
2009-06-05,2.1,2.15,2,2.06,2737884,0
2009-06-08,2.02,2.04,1.93,2,2899436,0
2009-06-09,2.04,2.07,1.99,2.03,1628344,0
2009-06-10,2.08,2.09,1.98,2.03,1643496,0
2009-06-11,1.97,2.09,1.96,1.98,2569343,0
2009-06-12,1.92,1.98,1.88,1.89,2421585,0
2009-06-15,1.85,1.94,1.83,1.91,2509830,0
2009-06-16,1.92,1.98,1.9,1.93,2073380,0
2009-06-17,1.88,2,1.86,1.99,2192761,0
2009-06-18,2.02,2.02,1.79,1.8,5858155,0
2009-06-19,1.81,1.89,1.77,1.77,5964174,0
2009-06-22,1.75,1.77,1.6,1.6,3869166,0
2009-06-23,1.64,1.78,1.55,1.73,3898346,0
2009-06-24,1.81,1.85,1.77,1.84,3606571,0
2009-06-25,1.84,2,1.83,2,2630144,0
2009-06-26,2,2.05,1.93,2.04,2158095,0
2009-06-29,2.09,2.13,2.02,2.09,2495098,0
2009-06-30,2.09,2.17,1.99,2.05,2326139,0
2009-07-01,2.11,2.15,2.07,2.1,1536582,0
2009-07-02,2.05,2.11,2.02,2.08,1070854,0
2009-07-06,1.98,2.01,1.86,1.95,3806780,0
2009-07-07,1.95,1.97,1.9,1.94,1156839,0
2009-07-08,1.89,1.93,1.75,1.85,3583057,0
2009-07-09,1.86,1.98,1.81,1.83,2603951,0
2009-07-10,1.78,1.86,1.75,1.83,1816066,0
2009-07-13,1.83,1.93,1.77,1.93,1579032,0
2009-07-14,1.97,1.99,1.94,1.96,1046063,0
2009-07-15,2.03,2.24,2.02,2.19,6042403,0
2009-07-16,2.16,2.23,2.1,2.21,1918256,0
2009-07-17,2.18,2.29,2.13,2.21,2622383,0
2009-07-20,2.33,2.37,2.26,2.32,2693307,0
2009-07-21,2.28,2.33,2.25,2.33,2354356,0
2009-07-22,2.24,2.34,2.24,2.31,1252017,0
2009-07-23,2.31,2.38,2.22,2.24,2528203,0
2009-07-24,2.21,2.29,2.2,2.24,1537954,0
2009-07-27,2.28,2.35,2.22,2.31,2067169,0
2009-07-28,2.28,2.28,2.12,2.2,2281645,0
2009-07-29,2.19,2.19,2.09,2.11,1571358,0
2009-07-30,2.18,2.29,2.17,2.26,1500094,0
2009-07-31,2.31,2.46,2.24,2.45,3467861,0
2009-08-03,2.52,2.58,2.48,2.5,2678888,0
2009-08-04,2.56,2.63,2.49,2.52,2914538,0
2009-08-05,2.53,2.65,2.44,2.61,2651962,0
2009-08-06,2.63,2.64,2.53,2.6,1522621,0
2009-08-07,2.59,2.61,2.48,2.5,1930860,0
2009-08-10,2.49,2.49,2.38,2.45,2083963,0
2009-08-11,2.5,2.55,2.32,2.32,3708340,0
2009-08-12,2.3,2.56,2.3,2.56,3637160,0
2009-08-13,2.61,2.67,2.57,2.65,3343859,0
2009-08-14,2.69,2.69,2.49,2.53,2014709,0
2009-08-17,2.4,2.41,2.27,2.32,3480778,0
2009-08-18,2.38,2.43,2.29,2.32,2173941,0
2009-08-19,2.33,2.43,2.27,2.39,1791190,0
2009-08-20,2.41,2.5,2.38,2.43,1569010,0
2009-08-21,2.48,2.59,2.46,2.5,2558247,0
2009-08-24,2.51,2.59,2.4,2.43,1965758,0
2009-08-25,2.53,2.53,2.39,2.46,1839986,0
2009-08-26,2.52,2.52,2.4,2.5,1448592,0
2009-08-27,2.5,2.59,2.43,2.57,1663615,0
2009-08-28,2.57,2.66,2.57,2.61,1850447,0
2009-08-31,2.59,2.63,2.53,2.62,1878896,0
2009-09-01,2.56,2.64,2.51,2.57,2765883,0
2009-09-02,2.57,2.94,2.57,2.94,7392808,0
2009-09-03,2.93,3.18,2.88,3.12,8176391,0
2009-09-04,3.11,3.2,3.04,3.17,3526279,0
2009-09-08,3.27,3.37,3.07,3.07,4861116,0
2009-09-09,3.15,3.15,2.94,3.03,3065997,0
2009-09-10,2.97,3.23,2.97,3.16,3563820,0
2009-09-11,3.29,3.46,3.23,3.35,5015222,0
2009-09-14,3.29,3.39,3.22,3.39,2912555,0
2009-09-15,3.34,3.57,3.3,3.52,5884755,0
2009-09-16,3.67,3.71,3.55,3.56,4662661,0
2009-09-17,3.47,3.53,3.21,3.38,5336859,0
2009-09-18,3.34,3.39,3.17,3.17,6676709,0
2009-09-21,3.12,3.2,3.01,3.15,3736040,0
2009-09-22,3.3,3.35,3.22,3.24,2692458,0
2009-09-23,3.18,3.29,3.14,3.18,3245759,0
2009-09-24,3.18,3.2,2.93,3.08,4529375,0
2009-09-25,2.94,3.16,2.92,3.11,3384624,0
2009-09-28,3.11,3.28,3.06,3.18,3703476,0
2009-09-29,3.13,3.4,3.13,3.34,2697632,0
2009-09-30,3.45,3.5,3.33,3.37,2934711,0
2009-10-01,3.36,3.36,3.04,3.15,3112353,0
2009-10-02,3.04,3.28,3.02,3.24,2508392,0
2009-10-05,3.23,3.38,3.21,3.27,2313797,0
2009-10-06,3.52,3.7,3.43,3.52,6856718,0
2009-10-07,3.54,3.63,3.43,3.46,3349025,0
2009-10-08,3.57,3.64,3.48,3.6,4058249,0
2009-10-09,3.52,3.62,3.5,3.54,1784089,0
2009-10-12,3.65,3.67,3.51,3.53,2380067,0
2009-10-13,3.6,3.61,3.43,3.58,3035355,0
2009-10-14,3.51,3.57,3.44,3.52,4264675,0
2009-10-15,3.45,3.48,3.38,3.39,2615861,0
2009-10-16,3.31,3.58,3.31,3.44,2196915,0
2009-10-19,3.44,3.61,3.4,3.6,2058532,0
2009-10-20,3.6,3.61,3.49,3.52,2975019,0
2009-10-21,3.45,3.8,3.45,3.53,5778032,0
2009-10-22,3.51,3.65,3.48,3.52,4815050,0
2009-10-23,3.62,3.65,3.54,3.59,2608654,0
2009-10-26,3.62,3.68,3.31,3.35,3761263,0
2009-10-27,3.35,3.4,3.21,3.27,2453598,0
2009-10-28,3.22,3.29,3,3.04,3791357,0
2009-10-29,3.17,3.35,3.13,3.18,3202814,0
2009-10-30,3.2,3.2,2.96,3.07,3188303,0
2009-11-02,3.15,3.31,3.11,3.27,4289842,0
2009-11-03,3.24,3.68,3.18,3.67,5114705,0
2009-11-04,3.75,3.84,3.68,3.69,6640316,0
2009-11-05,3.75,3.75,3.55,3.62,2850024,0
2009-11-06,3.63,3.87,3.6,3.69,3496862,0
2009-11-09,3.85,3.91,3.7,3.75,4898719,0
2009-11-10,3.69,3.72,3.38,3.53,8065038,0
2009-11-11,3.61,3.68,3.45,3.48,7064714,0
2009-11-12,3.41,3.54,3.32,3.41,5841556,0
2009-11-13,3.33,3.52,3.33,3.45,2896416,0
2009-11-16,3.5,3.66,3.5,3.64,5063872,0
2009-11-17,3.55,3.68,3.46,3.65,3175653,0
2009-11-18,3.7,3.8,3.53,3.53,5780992,0
2009-11-19,3.48,3.58,3.31,3.57,7371709,0
2009-11-20,3.47,3.55,3.4,3.46,4077895,0
2009-11-23,3.59,3.63,3.49,3.54,3850335,0
2009-11-24,3.61,3.61,3.51,3.55,2724240,0
2009-11-25,3.65,3.73,3.57,3.69,4308030,0
2009-11-27,3.47,3.75,3.43,3.74,4162434,0
2009-11-30,3.65,3.86,3.65,3.86,5939570,0
2009-12-01,3.99,4.3,3.96,4.2,9575483,0
2009-12-02,4.29,4.39,4.11,4.23,8144864,0
2009-12-03,4.13,4.29,4.1,4.19,5414943,0
2009-12-04,3.75,3.76,3.59,3.71,13724658,0
2009-12-07,3.6,3.67,3.49,3.58,5623608,0
2009-12-08,3.5,3.55,3.35,3.39,6968155,0
2009-12-09,3.45,3.58,3.42,3.58,4790656,0
2009-12-10,3.61,3.65,3.49,3.56,5463135,0
2009-12-11,3.53,3.61,3.45,3.52,2876323,0
2009-12-14,3.6,3.6,3.38,3.46,5772240,0
2009-12-15,3.43,3.49,3.35,3.35,4540111,0
2009-12-16,3.43,3.43,3.3,3.32,5602879,0
2009-12-17,3.25,3.25,3.11,3.12,4870582,0
2009-12-18,3.14,3.25,3.08,3.08,6465273,0
2009-12-21,3.21,3.24,3.01,3.1,6024869,0
2009-12-22,3.1,3.2,3.03,3.17,3277050,0
2009-12-23,3.2,3.3,3.16,3.24,2566743,0
2009-12-24,3.28,3.3,3.2,3.25,1431221,0
2009-12-28,3.31,3.32,3.18,3.24,2130373,0
2009-12-29,3.29,3.29,3.14,3.18,1902135,0
2009-12-30,3.11,3.16,3.05,3.08,2954236,0
2009-12-31,3.14,3.15,3.07,3.12,1986334,0
2010-01-04,3.21,3.3,3.21,3.3,3249838,0
2010-01-05,3.32,3.42,3.25,3.36,4805481,0
2010-01-06,3.41,3.6,3.4,3.55,7189391,0
2010-01-07,3.52,3.55,3.41,3.45,3794565,0
2010-01-08,3.45,3.5,3.36,3.47,2598500,0
2010-01-11,3.56,3.6,3.5,3.55,2963096,0
2010-01-12,3.52,3.52,3.34,3.36,3175005,0
2010-01-13,3.4,3.45,3.3,3.45,3122222,0
2010-01-14,3.47,3.47,3.38,3.44,2513234,0
2010-01-15,3.41,3.41,3.25,3.4,3323128,0
2010-01-19,3.36,3.39,3.21,3.24,6981216,0
2010-01-20,3.21,3.21,3.03,3.07,4149416,0
2010-01-21,3.07,3.1,2.89,2.95,7821413,0
2010-01-22,2.91,3.02,2.85,2.88,6654331,0
2010-01-25,2.9,2.98,2.86,2.87,2575062,0
2010-01-26,2.75,2.97,2.75,2.89,2951828,0
2010-01-27,2.88,2.95,2.77,2.87,4620219,0
2010-01-28,2.92,2.94,2.76,2.82,4205503,0
2010-01-29,2.78,2.87,2.72,2.76,3194658,0
2010-02-01,2.79,3.03,2.79,3,3873929,0
2010-02-02,3.08,3.08,2.95,3.01,3257699,0
2010-02-03,3.03,3.04,2.95,2.97,1668824,0
2010-02-04,2.86,2.87,2.71,2.72,4334146,0
2010-02-05,2.7,2.93,2.59,2.93,6727150,0
2010-02-08,2.92,3.02,2.86,2.89,3371185,0
2010-02-09,2.99,3.05,2.9,3.04,3274121,0
2010-02-10,3.01,3.05,2.91,3.03,2027511,0
2010-02-11,3.03,3.17,3,3.15,2550715,0
2010-02-12,3.04,3.13,3.01,3.1,1915243,0
2010-02-16,3.21,3.23,3.16,3.16,2294873,0
2010-02-17,3.16,3.19,3.1,3.17,2181718,0
2010-02-18,3.14,3.22,3.14,3.18,1554152,0
2010-02-19,3.15,3.16,3.04,3.06,2374644,0
2010-02-22,3.09,3.1,3,3.02,2352742,0
2010-02-23,2.99,3,2.84,2.91,2577565,0
2010-02-24,2.86,2.9,2.76,2.8,3256858,0
2010-02-25,2.81,3.08,2.76,3.03,4094627,0
2010-02-26,3.09,3.15,2.95,3.14,2869216,0
2010-03-01,3.13,3.23,3.12,3.22,2505506,0
2010-03-02,3.25,3.35,3.23,3.28,2695856,0
2010-03-03,3.33,3.38,3.25,3.35,2528030,0
2010-03-04,3.42,3.42,3.29,3.38,2215230,0
2010-03-05,3.36,3.49,3.36,3.43,1994361,0
2010-03-08,3.48,3.49,3.37,3.45,2370301,0
2010-03-09,3.36,3.46,3.36,3.42,1692245,0
2010-03-10,3.46,3.52,3.35,3.43,3000551,0
2010-03-11,3.39,3.44,3.35,3.44,3302491,0
2010-03-12,3.45,3.77,3.44,3.75,8428974,0
2010-03-15,3.69,3.71,3.61,3.65,2908099,0
2010-03-16,3.74,3.75,3.63,3.67,1602872,0
2010-03-17,3.7,3.75,3.61,3.65,2936337,0
2010-03-18,3.63,3.68,3.53,3.63,2191475,0
2010-03-19,3.62,3.64,3.52,3.52,2790804,0
2010-03-22,3.5,3.74,3.5,3.73,4149037,0
2010-03-23,3.7,3.86,3.65,3.79,3513328,0
2010-03-24,3.74,3.75,3.63,3.7,3411413,0
2010-03-25,3.71,3.77,3.56,3.56,2519133,0
2010-03-26,3.58,3.75,3.53,3.7,3741721,0
2010-03-29,3.76,3.85,3.73,3.83,2122762,0
2010-03-30,3.83,3.83,3.69,3.79,1617051,0
2010-03-31,3.84,3.87,3.76,3.87,2255916,0
2010-04-01,3.91,3.95,3.88,3.92,1922111,0
2010-04-05,3.92,3.99,3.92,3.96,1358274,0
2010-04-06,3.96,4.1,3.95,4.04,6312424,0
2010-04-07,4.08,4.19,4.05,4.15,3111296,0
2010-04-08,4.16,4.17,4.08,4.13,2503227,0
2010-04-09,4.14,4.27,4.12,4.15,4506205,0
2010-04-12,4.18,4.22,4.01,4.08,2462221,0
2010-04-13,4.05,4.06,3.91,4.06,3585367,0
2010-04-14,4.09,4.16,4.05,4.13,2537540,0
2010-04-15,4.09,4.17,4.06,4.08,1688078,0
2010-04-16,4.06,4.1,3.87,3.92,3514205,0
2010-04-19,3.91,4,3.85,3.92,3341664,0
2010-04-20,4,4.08,3.91,3.95,3178682,0
2010-04-21,3.99,4.01,3.92,3.95,2513811,0
2010-04-22,3.95,4.21,3.87,4.18,3314555,0
2010-04-23,4.22,4.33,4.14,4.33,2559037,0
2010-04-26,4.33,4.38,4.26,4.31,2011865,0
2010-04-27,4.22,4.39,4.15,4.35,3870429,0
2010-04-28,4.36,4.43,4.3,4.36,4760487,0
2010-04-29,4.34,4.51,4.34,4.48,4235181,0
2010-04-30,4.5,4.59,4.44,4.53,4223813,0
2010-05-03,4.57,4.58,4.43,4.48,2130302,0
2010-05-04,4.45,4.5,4.19,4.37,4480335,0
2010-05-05,4.22,4.45,4.15,4.35,5397936,0
2010-05-06,4.3,4.46,4.05,4.35,5472928,0
2010-05-07,4.31,4.42,3.89,4,7282287,0
2010-05-10,4.08,4.24,4.01,4.18,4239127,0
2010-05-11,4.29,4.62,4.26,4.58,9405257,0
2010-05-12,4.65,4.79,4.61,4.72,6861422,0
2010-05-13,4.77,4.91,4.69,4.71,4985373,0
2010-05-14,4.8,4.89,4.41,4.67,5007888,0
2010-05-17,4.69,4.7,4.47,4.49,3440868,0
2010-05-18,4.49,4.63,4.37,4.38,3949888,0
2010-05-19,4.31,4.33,4.11,4.26,5658563,0
2010-05-20,4.22,4.24,3.99,4.06,4501420,0
2010-05-21,3.96,4.17,3.9,4.05,3436418,0
2010-05-24,4.2,4.27,4.15,4.22,2440532,0
2010-05-25,4.2,4.3,4.11,4.29,3721854,0
2010-05-26,4.37,4.39,4.13,4.21,3299341,0
2010-05-27,4.25,4.3,4.16,4.29,2675809,0
2010-05-28,4.26,4.3,4.16,4.25,1579597,0
2010-06-01,4.34,4.35,4.16,4.18,2468306,0
2010-06-02,4.16,4.21,4.1,4.18,2195098,0
2010-06-03,4.16,4.16,3.99,4.06,2574694,0
2010-06-04,3.95,4.06,3.92,3.96,2909215,0
2010-06-07,3.93,4.12,3.92,4.03,4924624,0
2010-06-08,4.11,4.25,4.08,4.14,3688231,0
2010-06-09,4.15,4.17,4.02,4.03,2099425,0
2010-06-10,4,4.08,3.98,4.08,1845893,0
2010-06-11,4.1,4.15,4.03,4.06,2438989,0
2010-06-14,4.11,4.14,3.93,3.94,3474572,0
2010-06-15,4.03,4.11,3.94,4.1,3005745,0
2010-06-16,4.05,4.12,4,4.06,3859929,0
2010-06-17,4.17,4.23,4.1,4.16,4359619,0
2010-06-18,4.23,4.51,4.2,4.41,9832576,0
2010-06-21,4.49,4.5,4.15,4.22,4448248,0
2010-06-22,4.23,4.32,4.2,4.22,3351569,0
2010-06-23,4.22,4.42,4.14,4.41,3221969,0
2010-06-24,4.4,4.46,4.33,4.41,3479197,0
2010-06-25,4.5,4.63,4.43,4.63,29901973,0
2010-06-28,4.6,4.77,4.53,4.66,5640251,0
2010-06-29,4.55,4.59,4.42,4.45,4318204,0
2010-06-30,4.44,4.56,4.38,4.38,2370097,0
2010-07-01,4.35,4.42,4.1,4.2,4231568,0
2010-07-02,4.2,4.75,4.07,4.09,2879718,0
2010-07-06,4.15,4.15,3.94,3.98,3513354,0
2010-07-07,3.96,4.18,3.96,4.16,3294589,0
2010-07-08,4.18,4.23,4.09,4.18,3627330,0
2010-07-09,4.25,4.29,4.17,4.22,3050376,0
2010-07-12,4.2,4.23,4.09,4.17,2219069,0
2010-07-13,4.27,4.32,4.18,4.21,2942043,0
2010-07-14,4.18,4.25,4.09,4.14,2988069,0
2010-07-15,4.14,4.2,4.02,4.18,2247418,0
2010-07-16,4.13,4.13,4.01,4.02,2573473,0
2010-07-19,4,4,3.83,3.92,2993442,0
2010-07-20,3.9,4.05,3.88,4.04,2684011,0
2010-07-21,4.04,4.09,3.91,3.98,2296022,0
2010-07-22,4.02,4.07,3.95,4.06,4072446,0
2010-07-23,4.11,4.15,4,4.15,2708178,0
2010-07-26,4.13,4.16,4.07,4.12,1759235,0
2010-07-27,4.1,4.14,3.97,4.05,3383394,0
2010-07-28,3.97,4.1,3.97,4.03,2208885,0
2010-07-29,4.05,4.08,4.02,4.04,1609338,0
2010-07-30,4.02,4.1,4,4.09,1364156,0
2010-08-02,4.14,4.16,4.06,4.11,1247967,0
2010-08-03,4.1,4.24,4.1,4.17,2182052,0
2010-08-04,4.25,4.37,4.21,4.34,2982516,0
2010-08-05,4.35,4.38,4.25,4.26,2510995,0
2010-08-06,4.3,4.38,4.29,4.35,1737049,0
2010-08-09,4.33,4.45,4.33,4.43,1558548,0
2010-08-10,4.38,4.46,4.26,4.43,2646670,0
2010-08-11,4.39,4.47,4.21,4.21,3019348,0
2010-08-12,4.32,4.39,4.26,4.39,2338131,0
2010-08-13,4.41,4.44,4.35,4.4,1819222,0
2010-08-16,4.48,4.5,4.44,4.49,1673743,0
2010-08-17,4.5,4.57,4.48,4.52,1974682,0
2010-08-18,4.5,4.59,4.45,4.53,1814126,0
2010-08-19,4.57,4.82,4.55,4.63,6101500,0
2010-08-20,4.61,4.63,4.5,4.6,2454638,0
2010-08-23,4.6,4.62,4.43,4.43,2555643,0
2010-08-24,4.31,4.6,4.25,4.34,4210503,0
2010-08-25,4.38,4.6,4.37,4.6,3358265,0
2010-08-26,4.58,4.75,4.57,4.64,3710643,0
2010-08-27,4.68,4.81,4.61,4.76,3493050,0
2010-08-30,4.75,4.79,4.61,4.61,2641509,0
2010-08-31,4.65,4.85,4.65,4.72,3922239,0
2010-09-01,4.79,4.83,4.66,4.75,2739955,0
2010-09-02,4.77,4.88,4.71,4.81,2257396,0
2010-09-03,4.76,4.97,4.72,4.9,3862444,0
2010-09-07,4.97,5,4.91,4.92,2522465,0
2010-09-08,4.96,5.06,4.94,4.99,4288489,0
2010-09-09,5,5.04,4.81,4.81,2916916,0
2010-09-10,4.84,4.91,4.75,4.83,1820643,0
2010-09-13,4.81,4.92,4.8,4.91,2416480,0
2010-09-14,5,5.11,4.94,4.96,5027758,0
2010-09-15,5.01,5.07,4.95,5.04,2695238,0
2010-09-16,5.1,5.22,5.08,5.19,3870699,0
2010-09-17,5.24,5.26,5.06,5.07,5221525,0
2010-09-20,5.1,5.19,5.05,5.14,3062032,0
2010-09-21,5.08,5.08,4.86,4.96,5444589,0
2010-09-22,5.09,5.12,4.97,5.04,6248132,0
2010-09-23,5.02,5.12,4.92,4.96,3794724,0
2010-09-24,5.06,5.06,4.86,5.01,4431748,0
2010-09-27,5,5.04,4.91,4.92,1850637,0
2010-09-28,4.87,5.15,4.82,5.09,4535604,0
2010-09-29,5.09,5.19,5.05,5.17,3028765,0
2010-09-30,5.17,5.2,4.88,4.93,4557539,0
2010-10-01,5,5.09,4.96,5.03,2192815,0
2010-10-04,5.02,5.02,4.9,4.91,2184538,0
2010-10-05,5.01,5.12,4.99,5.11,2871393,0
2010-10-06,5.1,5.26,5.07,5.19,3247258,0
2010-10-07,5.23,5.26,4.95,4.96,4376378,0
2010-10-08,5,5.08,4.92,5.04,3009125,0
2010-10-11,5.02,5.1,4.95,5.08,1938001,0
2010-10-12,5.06,5.06,4.95,5.05,2565023,0
2010-10-13,5.09,5.25,5.09,5.24,4729878,0
2010-10-14,5.24,5.4,5.21,5.28,3958109,0
2010-10-15,5.23,5.3,5.08,5.25,3720854,0
2010-10-18,5.18,5.29,5.11,5.21,2790844,0
2010-10-19,5.05,5.06,4.87,4.89,5218674,0
2010-10-20,4.91,5.08,4.89,4.99,3166899,0
2010-10-21,4.98,5.08,4.73,4.8,5017370,0
2010-10-22,4.82,4.9,4.73,4.86,2161148,0
2010-10-25,4.93,5.03,4.92,4.99,2286832,0
2010-10-26,4.95,5.07,4.87,5.03,2648203,0
2010-10-27,4.97,4.99,4.85,4.92,3221371,0
2010-10-28,4.97,5.21,4.91,5.14,5004420,0
2010-10-29,5.13,5.25,5.1,5.22,2329922,0
2010-11-01,5.19,5.25,5.02,5.07,2965511,0
2010-11-02,5.13,5.17,5.07,5.12,3304259,0
2010-11-03,5.12,5.35,5.06,5.35,5616341,0
2010-11-04,5.48,5.71,5.46,5.68,5560668,0
2010-11-05,5.66,5.88,5.64,5.78,4844303,0
2010-11-08,5.75,6.01,5.62,5.96,5455089,0
2010-11-09,5.79,5.81,4.86,4.91,20189344,0
2010-11-10,4.97,5.05,4.7,4.74,10285570,0
2010-11-11,4.71,4.79,4.65,4.72,7003224,0
2010-11-12,4.69,4.69,4.47,4.49,5259592,0
2010-11-15,4.5,4.57,4.36,4.39,3521653,0
2010-11-16,4.3,4.37,4.14,4.17,7525543,0
2010-11-17,4.18,4.32,4.16,4.21,4349882,0
2010-11-18,4.32,4.39,4.28,4.31,3433949,0
2010-11-19,4.32,4.35,4.23,4.34,2576215,0
2010-11-22,4.32,4.37,4.21,4.33,2676170,0
2010-11-23,4.29,4.33,4.2,4.24,2612148,0
2010-11-24,4.2,4.28,4.2,4.24,1859789,0
2010-11-26,4.17,4.21,4.13,4.17,1369450,0
2010-11-29,4.17,4.26,4.12,4.24,2356144,0
2010-11-30,4.25,4.41,4.24,4.32,3851853,0
2010-12-01,4.38,4.42,4.25,4.29,3012452,0
2010-12-02,4.29,4.45,4.27,4.37,3298335,0
2010-12-03,4.38,4.57,4.38,4.55,3950495,0
2010-12-06,4.56,4.68,4.51,4.68,3542627,0
2010-12-07,4.74,4.74,4.42,4.44,4781888,0
2010-12-08,4.37,4.44,4.26,4.36,4583676,0
2010-12-09,4.39,4.42,4.32,4.39,3277476,0
2010-12-10,4.38,4.47,4.28,4.46,2747328,0
2010-12-13,4.51,4.55,4.34,4.36,3215839,0
2010-12-14,4.34,4.54,4.33,4.54,3542666,0
2010-12-15,4.46,4.55,4.41,4.43,4061597,0
2010-12-16,4.42,4.52,4.39,4.51,2574848,0
2010-12-17,4.5,4.64,4.5,4.56,3017083,0
2010-12-20,4.58,4.73,4.5,4.71,2105239,0
2010-12-21,4.7,4.86,4.63,4.82,5468466,0
2010-12-22,4.74,4.79,4.52,4.53,4873797,0
2010-12-23,4.51,4.64,4.49,4.61,3058119,0
2010-12-27,4.61,4.65,4.53,4.61,1223004,0
2010-12-28,4.65,4.72,4.64,4.68,1584289,0
2010-12-29,4.66,4.85,4.66,4.69,2548829,0
2010-12-30,4.7,4.74,4.6,4.6,1687667,0
2010-12-31,4.63,4.68,4.59,4.59,1232588,0
2011-01-03,4.62,4.73,4.57,4.69,2391687,0
2011-01-04,4.6,4.61,4.31,4.35,5178488,0
2011-01-05,4.32,4.34,4.23,4.26,3598140,0
2011-01-06,4.25,4.25,4.05,4.1,3804325,0
2011-01-07,4.08,4.19,4.01,4.02,3202577,0
2011-01-10,4.02,4.13,3.97,4.02,2784040,0
2011-01-11,4.08,4.2,4.04,4.2,2952306,0
2011-01-12,4.2,4.2,4.1,4.12,2884636,0
2011-01-13,4.13,4.16,3.93,3.94,3162139,0
2011-01-14,3.94,3.97,3.83,3.86,3323101,0
2011-01-18,3.9,4.01,3.85,3.88,3990540,0
2011-01-19,3.92,3.95,3.79,3.8,2160851,0
2011-01-20,3.74,3.92,3.66,3.86,4073095,0
2011-01-21,3.88,3.92,3.67,3.68,2940135,0
2011-01-24,3.69,3.77,3.55,3.56,2328509,0
2011-01-25,3.51,3.6,3.41,3.6,5022186,0
2011-01-26,3.61,3.84,3.56,3.83,2967011,0
2011-01-27,3.8,3.8,3.64,3.73,2829926,0
2011-01-28,3.69,3.86,3.67,3.76,3398708,0
2011-01-31,3.77,3.8,3.67,3.69,2499420,0
2011-02-01,3.73,3.81,3.65,3.78,3209498,0
2011-02-02,3.74,3.76,3.67,3.75,3313639,0
2011-02-03,3.75,3.93,3.68,3.92,4390449,0
2011-02-04,3.95,3.97,3.83,3.88,2935156,0
2011-02-07,3.92,4,3.85,3.94,3354674,0
2011-02-08,4,4.19,3.97,4.09,5051589,0
2011-02-09,4.09,4.13,3.94,3.99,3636023,0
2011-02-10,3.95,4.02,3.89,3.99,4260369,0
2011-02-11,3.96,4.06,3.91,3.94,3426877,0
2011-02-14,3.96,3.99,3.92,3.94,2406633,0
2011-02-15,4,4.06,3.96,4.05,3776699,0
2011-02-16,4.06,4.13,4,4.13,2985019,0
2011-02-18,4.23,4.24,4.05,4.06,4059383,0
2011-02-22,4.15,4.17,3.9,3.96,4541645,0
2011-02-23,3.93,4.08,3.9,3.92,3999509,0
2011-02-24,3.82,3.84,3.3,3.34,12004664,0
2011-02-25,3.24,3.25,3.02,3.12,11768077,0
2011-02-28,3.1,3.21,3.06,3.16,3903118,0
2011-03-01,3.18,3.22,3.09,3.1,5476351,0
2011-03-02,3.1,3.16,2.98,3.05,4913493,0
2011-03-03,3.01,3.05,2.88,2.94,5822991,0
2011-03-04,2.93,3.02,2.88,2.94,4177243,0
2011-03-07,2.98,2.98,2.84,2.84,3612443,0
2011-03-08,2.84,2.97,2.73,2.93,5941892,0
2011-03-09,2.96,3.03,2.92,2.95,3583353,0
2011-03-10,2.9,2.91,2.74,2.74,5348025,0
2011-03-11,2.74,2.9,2.69,2.85,4116616,0
2011-03-14,2.88,2.93,2.78,2.89,3460654,0
2011-03-15,2.75,2.93,2.72,2.93,4250295,0
2011-03-16,2.89,3.03,2.84,2.95,6319684,0
2011-03-17,2.96,3.02,2.92,2.95,4469247,0
2011-03-18,3.01,3.03,2.93,3,5098605,0
2011-03-21,3.06,3.1,3.02,3.08,2795891,0
2011-03-22,3.07,3.08,3,3.06,1924567,0
2011-03-23,3.06,3.13,3.03,3.09,3225896,0
2011-03-24,3.09,3.13,2.98,3.02,3838770,0
2011-03-25,3.04,3.05,2.96,2.97,2854665,0
2011-03-28,2.96,3.06,2.91,2.94,2506849,0
2011-03-29,2.91,2.99,2.87,2.89,2123014,0
2011-03-30,2.93,2.98,2.87,2.98,3210132,0
2011-03-31,2.98,3,2.93,2.97,2329320,0
2011-04-01,2.95,2.97,2.89,2.9,2393483,0
2011-04-04,2.91,2.95,2.86,2.87,2138189,0
2011-04-05,2.85,3.08,2.85,3.08,6129847,0
2011-04-06,3.12,3.16,3.03,3.04,5193038,0
2011-04-07,3.07,3.18,3.05,3.13,4377661,0
2011-04-08,3.18,3.23,3.1,3.1,3130755,0
2011-04-11,3.13,3.14,2.92,2.99,3416551,0
2011-04-12,2.99,3.07,2.91,3.06,4112899,0
2011-04-13,3.08,3.09,2.99,3.03,2836155,0
2011-04-14,3.04,3.08,2.99,3.03,2624859,0
2011-04-15,3.01,3.06,2.97,3.02,2578819,0
2011-04-18,3,3.06,2.92,3,2617274,0
2011-04-19,2.97,3.03,2.94,2.95,1589381,0
2011-04-20,3,3.03,2.95,2.99,2406021,0
2011-04-21,3.03,3.12,3,3.1,3962033,0
2011-04-25,3.13,3.15,3,3.06,2947560,0
2011-04-26,3.03,3.09,2.99,3.08,2570110,0
2011-04-27,3.08,3.19,3.02,3.18,3312821,0
2011-04-28,3.18,3.28,3.15,3.2,3917152,0
2011-04-29,3.22,3.27,3.18,3.25,2833030,0
2011-05-02,3.2,3.2,3.02,3.06,3133687,0
2011-05-03,3.02,3.04,2.93,2.96,3367753,0
2011-05-04,2.95,3,2.85,2.85,6012084,0
2011-05-05,2.85,2.87,2.75,2.8,6701971,0
2011-05-06,2.82,2.91,2.75,2.76,6134123,0
2011-05-09,2.8,2.92,2.78,2.9,3159272,0
2011-05-10,2.89,2.98,2.87,2.91,2303988,0
2011-05-11,2.9,2.97,2.75,2.77,3781491,0
2011-05-12,2.72,2.81,2.68,2.7,4678521,0
2011-05-13,2.71,2.77,2.61,2.61,3651269,0
2011-05-16,2.64,2.7,2.57,2.58,3040053,0
2011-05-17,2.58,2.66,2.56,2.58,2961554,0
2011-05-18,2.63,2.74,2.63,2.68,2752074,0
2011-05-19,2.68,2.69,2.62,2.63,1651589,0
2011-05-20,2.62,2.72,2.57,2.68,3605539,0
2011-05-23,2.63,2.74,2.61,2.66,1933755,0
2011-05-24,2.67,2.74,2.63,2.66,2441367,0
2011-05-25,2.68,2.72,2.64,2.67,1762103,0
2011-05-26,2.67,2.67,2.59,2.62,2036735,0
2011-05-27,2.66,2.68,2.6,2.62,2655323,0
2011-05-31,2.67,2.68,2.61,2.67,1874087,0
2011-06-01,2.68,2.75,2.63,2.63,2792568,0
2011-06-02,2.64,2.69,2.56,2.68,3188754,0
2011-06-03,2.67,2.7,2.6,2.6,2252639,0
2011-06-06,2.62,2.66,2.51,2.51,2370721,0
2011-06-07,2.53,2.55,2.44,2.44,2697132,0
2011-06-08,2.41,2.45,2.33,2.38,2625364,0
2011-06-09,2.4,2.51,2.37,2.51,2307502,0
2011-06-10,2.49,2.49,2.39,2.44,2306492,0
2011-06-13,2.41,2.47,2.4,2.42,2448149,0
2011-06-14,2.43,2.48,2.35,2.36,3171867,0
2011-06-15,2.32,2.35,2.24,2.24,5098557,0
2011-06-16,2.24,2.32,2.18,2.21,3829568,0
2011-06-17,2.23,2.36,2.21,2.27,8822339,0
2011-06-20,2.23,2.32,2.23,2.31,2410690,0
2011-06-21,2.32,2.38,2.3,2.38,1890376,0
2011-06-22,2.38,2.41,2.35,2.36,2046541,0
2011-06-23,2.27,2.3,2.21,2.27,2422956,0
2011-06-24,2.27,2.27,2.2,2.25,5026892,0
2011-06-27,2.26,2.26,2.2,2.25,1463733,0
2011-06-28,2.26,2.3,2.23,2.29,1570408,0
2011-06-29,2.3,2.33,2.17,2.17,5336253,0
2011-06-30,2.19,2.24,2.14,2.2,2846676,0
2011-07-01,2.2,2.2,2.14,2.18,1435272,0
2011-07-05,2.24,2.3,2.21,2.29,2391694,0
2011-07-06,2.33,2.45,2.3,2.41,3172201,0
2011-07-07,2.4,2.51,2.4,2.5,2666031,0
2011-07-08,2.51,2.55,2.42,2.42,1820118,0
2011-07-11,2.43,2.47,2.38,2.4,1659126,0
2011-07-12,2.4,2.58,2.4,2.54,5737438,0
2011-07-13,2.62,2.82,2.59,2.8,8489145,0
2011-07-14,2.86,2.87,2.71,2.74,5692765,0
2011-07-15,2.76,3,2.74,2.98,6984887,0
2011-07-18,3.08,3.12,2.87,2.91,5562099,0
2011-07-19,2.97,2.97,2.71,2.74,3807706,0
2011-07-20,2.7,2.86,2.62,2.85,3712435,0
2011-07-21,2.87,2.9,2.77,2.86,3303024,0
2011-07-22,2.87,2.92,2.81,2.83,2061776,0
2011-07-25,2.86,2.9,2.75,2.77,2013944,0
2011-07-26,2.75,2.84,2.72,2.79,2115209,0
2011-07-27,2.8,2.86,2.61,2.62,3978837,0
2011-07-28,2.58,2.68,2.52,2.68,2638087,0
2011-07-29,2.65,2.68,2.53,2.53,2648300,0
2011-08-01,2.54,2.62,2.49,2.51,2546305,0
2011-08-02,2.53,2.73,2.53,2.68,3645816,0
2011-08-03,2.73,2.76,2.53,2.55,3495104,0
2011-08-04,2.59,2.59,2.25,2.28,6445607,0
2011-08-05,2.32,2.39,2.15,2.29,3918242,0
2011-08-08,2.3,2.35,2.06,2.07,7517837,0
2011-08-09,2.18,2.2,1.78,2.2,10220384,0
2011-08-10,2.15,2.48,2.09,2.4,7580725,0
2011-08-11,2.36,2.42,2.27,2.39,4515308,0
2011-08-12,2.33,2.36,2.21,2.28,2874199,0
2011-08-15,2.33,2.37,2.23,2.29,2819091,0
2011-08-16,2.3,2.36,2.22,2.26,2785611,0
2011-08-17,2.23,2.34,2.23,2.27,2126957,0
2011-08-18,2.27,2.29,2.06,2.06,4043119,0
2011-08-19,2.17,2.23,2.1,2.2,3332008,0
2011-08-22,2.27,2.42,2.24,2.4,3953503,0
2011-08-23,2.32,2.4,2.23,2.34,6579466,0
2011-08-24,2.31,2.33,2.22,2.3,3602416,0
2011-08-25,2.26,2.32,2.21,2.22,3170765,0
2011-08-26,2.23,2.4,2.16,2.39,2886794,0
2011-08-29,2.43,2.44,2.27,2.41,2913940,0
2011-08-30,2.43,2.49,2.4,2.44,2242871,0
2011-08-31,2.43,2.47,2.39,2.45,3382667,0
2011-09-01,2.45,2.49,2.39,2.4,2655963,0
2011-09-02,2.49,2.67,2.42,2.65,4515535,0
2011-09-06,2.7,2.75,2.63,2.66,4948094,0
2011-09-07,2.61,2.71,2.49,2.71,4558446,0
2011-09-08,2.73,2.78,2.59,2.62,4698091,0
2011-09-09,2.59,2.69,2.52,2.55,3032933,0
2011-09-12,2.52,2.57,2.38,2.48,2747908,0
2011-09-13,2.49,2.63,2.41,2.59,3659393,0
2011-09-14,2.43,2.5,2.3,2.33,3911093,0
2011-09-15,2.33,2.33,2.2,2.22,3185954,0
2011-09-16,2.23,2.37,2.21,2.26,6717680,0
2011-09-19,2.27,2.3,2.16,2.16,2978698,0
2011-09-20,2.2,2.33,2.15,2.28,4856751,0
2011-09-21,2.29,2.33,2.18,2.18,3045093,0
2011-09-22,2.08,2.14,1.94,1.96,5075439,0
2011-09-23,1.92,1.92,1.77,1.85,4214699,0
2011-09-26,1.78,1.98,1.77,1.96,5868560,0
2011-09-27,2.1,2.11,1.92,1.96,4721068,0
2011-09-28,1.96,2,1.77,1.77,5143585,0
2011-09-29,1.88,1.89,1.71,1.78,3313899,0
2011-09-30,1.76,1.89,1.74,1.86,3783446,0
2011-10-03,1.93,1.99,1.69,1.69,4565321,0
2011-10-04,1.7,1.71,1.55,1.69,5389912,0
2011-10-05,1.72,1.9,1.66,1.89,3586351,0
2011-10-06,1.89,1.95,1.8,1.93,3203398,0
2011-10-07,1.93,1.96,1.82,1.89,3705297,0
2011-10-10,1.94,1.99,1.91,1.99,1945036,0
2011-10-11,1.96,2.06,1.94,2.06,2780498,0
2011-10-12,2.1,2.16,2.04,2.16,2806885,0
2011-10-13,2.14,2.19,2.03,2.16,2365742,0
2011-10-14,2.24,2.26,2.13,2.26,2243626,0
2011-10-17,2.29,2.29,2.16,2.23,2633462,0
2011-10-18,2.13,2.32,2.05,2.3,4919266,0
2011-10-19,2.28,2.28,2.01,2.01,2854030,0
2011-10-20,2.01,2.05,1.93,2.01,1753909,0
2011-10-21,2.05,2.14,2,2.06,2650718,0
2011-10-24,2.05,2.19,2.03,2.09,4054572,0
2011-10-25,2.07,2.13,1.97,2.03,5024246,0
2011-10-26,2.05,2.08,1.92,2,4630217,0
2011-10-27,2.03,2.09,1.97,2.06,8687573,0
2011-10-28,2.01,2.07,2,2.05,2902015,0
2011-10-31,2.03,2.05,1.97,1.99,1346672,0
2011-11-01,1.93,2.07,1.84,2,2622611,0
2011-11-02,2.05,2.13,2,2.03,3245391,0
2011-11-03,2.08,2.22,2.01,2.22,3743126,0
2011-11-04,2.22,2.23,2.13,2.19,1907677,0
2011-11-07,2.24,2.38,2.2,2.37,4953335,0
2011-11-08,2.36,2.39,2.2,2.21,3457440,0
2011-11-09,2.13,2.25,2.01,2.01,4443002,0
2011-11-10,2.06,2.08,1.91,2.04,3772116,0
2011-11-11,2.07,2.17,2.05,2.15,2771309,0
2011-11-14,2.15,2.16,2.01,2.02,2818859,0
2011-11-15,2.03,2.13,2,2.11,2805997,0
2011-11-16,2.1,2.12,2.02,2.02,2911466,0
2011-11-17,1.98,2.05,1.95,1.95,3819407,0
2011-11-18,1.96,2.04,1.92,2.01,3375316,0
2011-11-21,1.96,1.99,1.9,1.95,3688315,0
2011-11-22,2.01,2.01,1.91,1.94,2142775,0
2011-11-23,1.92,1.97,1.85,1.91,3105299,0
2011-11-25,1.91,1.95,1.78,1.78,2091952,0
2011-11-28,1.88,1.91,1.79,1.83,2728804,0
2011-11-29,1.83,1.88,1.82,1.86,1443095,0
2011-11-30,1.94,2.07,1.9,2.07,4059331,0
2011-12-01,2.06,2.12,2.02,2.07,2425606,0
2011-12-02,2.1,2.11,1.99,2.01,1855003,0
2011-12-05,1.99,2.1,1.95,2.07,2311683,0
2011-12-06,2.06,2.15,2.02,2.12,3086460,0
2011-12-07,2.17,2.17,2.05,2.08,1748371,0
2011-12-08,2.04,2.08,1.97,1.97,3360970,0
2011-12-09,1.97,2.08,1.97,2.06,1958698,0
2011-12-12,1.99,2.01,1.94,1.95,2145458,0
2011-12-13,1.96,1.99,1.81,1.81,3328974,0
2011-12-14,1.83,1.85,1.75,1.82,5255434,0
2011-12-15,1.86,1.88,1.69,1.7,4203846,0
2011-12-16,1.74,1.76,1.61,1.63,6626694,0
2011-12-19,1.65,1.65,1.54,1.54,2640783,0
2011-12-20,1.63,1.71,1.57,1.7,5552573,0
2011-12-21,1.76,1.76,1.62,1.73,2707512,0
2011-12-22,1.68,1.72,1.61,1.64,3493147,0
2011-12-23,1.66,1.7,1.65,1.7,1402425,0
2011-12-27,1.68,1.68,1.63,1.64,1006396,0
2011-12-28,1.65,1.67,1.53,1.53,2401174,0
2011-12-29,1.51,1.59,1.5,1.59,1845817,0
2011-12-30,1.62,1.66,1.61,1.65,2183499,0
2012-01-03,1.71,1.81,1.7,1.81,2488063,0
2012-01-04,1.78,1.84,1.78,1.8,2123804,0
2012-01-05,1.77,1.78,1.7,1.75,1948455,0
2012-01-06,1.74,1.79,1.72,1.73,1688063,0
2012-01-09,1.73,1.78,1.71,1.73,1466320,0
2012-01-10,1.79,1.8,1.73,1.75,1831218,0
2012-01-11,1.74,1.75,1.71,1.73,1083445,0
2012-01-12,1.74,1.77,1.73,1.76,1181895,0
2012-01-13,1.66,1.73,1.62,1.71,1231466,0
2012-01-17,1.74,1.75,1.68,1.71,1590356,0
2012-01-18,1.68,1.71,1.67,1.71,1483122,0
2012-01-19,1.69,1.73,1.66,1.67,1477216,0
2012-01-20,1.65,1.74,1.65,1.74,1726485,0
2012-01-23,1.78,1.85,1.75,1.77,1968875,0
2012-01-24,1.74,1.76,1.69,1.72,1558496,0
2012-01-25,1.69,1.97,1.68,1.97,3856884,0
2012-01-26,2.02,2.12,2.01,2.05,5007991,0
2012-01-27,2.04,2.2,2.01,2.2,5070641,0
2012-01-30,2.16,2.19,2.08,2.18,3549662,0
2012-01-31,2.2,2.25,2.11,2.16,2499760,0
2012-02-01,2.19,2.19,1.97,2.03,4446268,0
2012-02-02,2.04,2.12,2,2.11,2957233,0
2012-02-03,2.09,2.1,2,2.03,4616533,0
2012-02-06,2.02,2.04,1.98,2.02,2318280,0
2012-02-07,2.01,2.11,2.01,2.06,2309678,0
2012-02-08,2.08,2.08,2.01,2.04,1333548,0
2012-02-09,2.04,2.09,2.01,2.03,1349496,0
2012-02-10,2.01,2.01,1.97,1.98,1770225,0
2012-02-13,2.02,2.04,1.94,1.97,1336660,0
2012-02-14,1.94,2.01,1.89,1.91,1371077,0
2012-02-15,1.96,1.99,1.91,1.92,1946607,0
2012-02-16,1.92,2.03,1.9,2.03,2177701,0
2012-02-17,2.05,2.06,1.96,2,1271235,0
2012-02-21,2.02,2.07,2,2.02,1548346,0
2012-02-22,2.02,2.07,2,2.03,1979527,0
2012-02-23,2.07,2.18,2.07,2.15,3156874,0
2012-02-24,2.15,2.19,2.09,2.1,1384019,0
2012-02-27,2.08,2.13,2.05,2.1,879472,0
2012-02-28,2.14,2.15,2.09,2.11,1395053,0
2012-02-29,2.12,2.15,1.94,1.94,3629967,0
2012-03-01,2,2.03,1.94,1.94,2214771,0
2012-03-02,1.96,1.97,1.88,1.88,2301415,0
2012-03-05,1.88,1.88,1.81,1.84,1969718,0
2012-03-06,1.81,1.84,1.74,1.76,3259502,0
2012-03-07,1.8,1.8,1.74,1.77,1214727,0
2012-03-08,1.8,1.82,1.75,1.77,1700451,0
2012-03-09,1.76,1.87,1.73,1.82,1796066,0
2012-03-12,1.79,1.83,1.75,1.78,1019643,0
2012-03-13,1.78,1.8,1.74,1.75,1528608,0
2012-03-14,1.74,1.75,1.62,1.62,3188253,0
2012-03-15,1.65,1.71,1.64,1.71,2686719,0
2012-03-16,1.69,1.75,1.66,1.73,6183073,0
2012-03-19,1.73,1.81,1.72,1.77,1654720,0
2012-03-20,1.75,1.79,1.72,1.79,1288550,0
2012-03-21,1.8,1.82,1.67,1.67,2573491,0
2012-03-22,1.66,1.69,1.65,1.68,1780336,0
2012-03-23,1.72,1.77,1.7,1.77,1427403,0
2012-03-26,1.8,1.9,1.8,1.89,2111192,0
2012-03-27,1.91,1.91,1.83,1.89,1910733,0
2012-03-28,1.9,1.9,1.8,1.85,1734668,0
2012-03-29,1.81,1.86,1.8,1.85,1200278,0
2012-03-30,1.88,1.9,1.81,1.86,1512830,0
2012-04-02,1.89,1.97,1.83,1.97,1970083,0
2012-04-03,1.95,1.97,1.81,1.83,1688779,0
2012-04-04,1.8,1.81,1.74,1.78,1901117,0
2012-04-05,1.8,1.83,1.73,1.73,1023236,0
2012-04-09,1.73,1.75,1.61,1.61,2400393,0
2012-04-10,1.64,1.66,1.6,1.62,3087823,0
2012-04-11,1.63,1.66,1.58,1.59,1694884,0
2012-04-12,1.6,1.69,1.58,1.64,2567226,0
2012-04-13,1.6,1.67,1.58,1.6,1562797,0
2012-04-16,1.6,1.63,1.54,1.54,1829182,0
2012-04-17,1.57,1.62,1.54,1.56,1581404,0
2012-04-18,1.55,1.57,1.51,1.52,1879149,0
2012-04-19,1.51,1.56,1.5,1.51,1094404,0
2012-04-20,1.53,1.58,1.52,1.55,1174110,0
2012-04-23,1.51,1.55,1.5,1.51,1558623,0
2012-04-24,1.54,1.55,1.53,1.55,1312896,0
2012-04-25,1.56,1.61,1.51,1.6,1730396,0
2012-04-26,1.63,1.64,1.58,1.6,1635601,0
2012-04-27,1.61,1.64,1.57,1.6,1132061,0
2012-04-30,1.59,1.59,1.52,1.53,1547741,0
2012-05-01,1.54,1.58,1.53,1.53,1709162,0
2012-05-02,1.53,1.53,1.48,1.5,1781158,0
2012-05-03,1.5,1.5,1.38,1.43,2305701,0
2012-05-04,1.44,1.49,1.42,1.45,2036563,0
2012-05-07,1.45,1.5,1.4,1.48,1056406,0
2012-05-08,1.44,1.46,1.39,1.45,1734687,0
2012-05-09,1.4,1.5,1.38,1.39,2927132,0
2012-05-10,1.41,1.5,1.41,1.47,1745212,0
2012-05-11,1.47,1.49,1.42,1.44,1131781,0
2012-05-14,1.4,1.46,1.4,1.4,1200806,0
2012-05-15,1.41,1.45,1.29,1.3,1687108,0
2012-05-16,1.3,1.31,1.24,1.27,2468764,0
2012-05-17,1.3,1.39,1.28,1.32,1786246,0
2012-05-18,1.2,1.21,1.13,1.13,10804322,0
2012-05-21,1.12,1.14,1.12,1.13,2965955,0
2012-05-22,1.13,1.14,0.9,0.9,7580272,0
2012-05-23,0.93,1.03,0.92,1.01,11413401,0
2012-05-24,1.04,1.06,1.01,1.02,7825719,0
2012-05-25,1.03,1.05,0.99,1.05,4383519,0
2012-05-29,1.08,1.11,1.05,1.07,3650898,0
2012-05-30,1.06,1.11,1.02,1.04,4003449,0
2012-05-31,1.05,1.08,1.02,1.06,1808292,0
2012-06-01,1.07,1.19,1.07,1.16,4635453,0
2012-06-04,1.19,1.2,1.13,1.17,2270418,0
2012-06-05,1.17,1.25,1.15,1.24,2313148,0
2012-06-06,1.3,1.32,1.19,1.25,3206640,0
2012-06-07,1.26,1.29,1.2,1.22,3673454,0
2012-06-08,1.19,1.25,1.16,1.23,2424409,0
2012-06-11,1.25,1.27,1.22,1.23,2506403,0
2012-06-12,1.28,1.28,1.22,1.24,2291993,0
2012-06-13,1.24,1.32,1.24,1.25,2801575,0
2012-06-14,1.25,1.28,1.21,1.25,2192702,0
2012-06-15,1.23,1.3,1.09,1.09,11884499,0
2012-06-18,1.13,1.2,1.11,1.19,3124789,0
2012-06-19,1.19,1.25,1.18,1.23,2063558,0
2012-06-20,1.2,1.22,1.17,1.17,2320549,0
2012-06-21,1.15,1.17,1.11,1.11,1592324,0
2012-06-22,1.09,1.21,1.09,1.21,2944402,0
2012-06-25,1.13,1.19,1.13,1.17,1182690,0
2012-06-26,1.17,1.2,1.13,1.16,967350,0
2012-06-27,1.16,1.16,1.1,1.11,1682807,0
2012-06-28,1.09,1.13,1.02,1.08,2508955,0
2012-06-29,1.13,1.16,1.11,1.16,1793045,0
2012-07-02,1.15,1.19,1.12,1.16,1084832,0
2012-07-03,1.2,1.2,1.17,1.2,953664,0
2012-07-05,1.19,1.23,1.19,1.21,1589432,0
2012-07-06,1.19,1.2,1.15,1.15,1005479,0
2012-07-09,1.14,1.14,1.09,1.09,1016122,0
2012-07-10,1.15,1.15,1.03,1.07,1753737,0
2012-07-11,1.1,1.11,1.05,1.09,1139901,0
2012-07-12,1.08,1.08,1.03,1.06,1164575,0
2012-07-13,1.06,1.13,1.06,1.13,1271239,0
2012-07-16,1.13,1.16,1.1,1.14,917100,0
2012-07-17,1.14,1.14,1.08,1.11,1036544,0
2012-07-18,1.09,1.13,1.07,1.13,896746,0
2012-07-19,1.14,1.2,1.13,1.17,1817583,0
2012-07-20,1.16,1.19,1.15,1.18,959941,0
2012-07-23,1.16,1.17,1.08,1.09,1571510,0
2012-07-24,1.1,1.11,1.05,1.06,1349480,0
2012-07-25,1.1,1.16,1.08,1.15,1724838,0
2012-07-26,1.16,1.18,1.12,1.16,901717,0
2012-07-27,1.17,1.18,1.14,1.16,1485455,0
2012-07-30,1.17,1.22,1.15,1.2,1288348,0
2012-07-31,1.2,1.21,1.16,1.18,2064335,0
2012-08-01,1.18,1.2,1.09,1.11,2465933,0
2012-08-02,1.12,1.17,1.1,1.12,1474650,0
2012-08-03,1.16,1.19,1.13,1.18,1818891,0
2012-08-06,1.19,1.3,1.19,1.3,3352609,0
2012-08-07,1.3,1.33,1.28,1.3,2099733,0
2012-08-08,1.3,1.35,1.29,1.34,2971347,0
2012-08-09,1.34,1.42,1.33,1.42,3444379,0
2012-08-10,1.42,1.42,1.35,1.35,1757780,0
2012-08-13,1.35,1.39,1.28,1.3,2052662,0
2012-08-14,1.3,1.3,1.24,1.25,1210828,0
2012-08-15,1.25,1.28,1.23,1.27,1252322,0
2012-08-16,1.27,1.34,1.23,1.32,1699273,0
2012-08-17,1.32,1.32,1.28,1.32,1131871,0
2012-08-20,1.31,1.32,1.28,1.31,857686,0
2012-08-21,1.34,1.39,1.32,1.36,2514162,0
2012-08-22,1.35,1.4,1.32,1.38,1698741,0
2012-08-23,1.38,1.44,1.35,1.39,1996933,0
2012-08-24,1.39,1.39,1.35,1.37,903795,0
2012-08-27,1.38,1.39,1.34,1.37,957735,0
2012-08-28,1.37,1.38,1.34,1.35,1087354,0
2012-08-29,1.35,1.38,1.31,1.32,1068121,0
2012-08-30,1.32,1.34,1.27,1.29,988900,0
2012-08-31,1.33,1.42,1.28,1.41,2116843,0
2012-09-04,1.41,1.55,1.38,1.52,3946063,0
2012-09-05,1.51,1.54,1.47,1.51,4156622,0
2012-09-06,1.54,1.55,1.5,1.53,4594107,0
2012-09-07,1.55,1.6,1.55,1.6,2787463,0
2012-09-10,1.59,1.6,1.54,1.58,1771478,0
2012-09-11,1.59,1.6,1.57,1.6,1143929,0
2012-09-12,1.62,1.63,1.54,1.63,3424352,0
2012-09-13,1.6,1.69,1.58,1.69,5084928,0
2012-09-14,1.7,1.79,1.7,1.79,3297324,0
2012-09-17,1.8,1.86,1.78,1.82,3856400,0
2012-09-18,1.83,1.89,1.79,1.86,2711835,0
2012-09-19,1.89,1.97,1.86,1.96,3615580,0
2012-09-20,1.96,1.97,1.88,1.97,3100197,0
2012-09-21,1.99,2.05,1.96,2.04,9582780,0
2012-09-24,1.95,2,1.91,1.94,2922319,0
2012-09-25,2,2,1.8,1.84,3089551,0
2012-09-26,1.85,1.98,1.77,1.96,2752492,0
2012-09-27,1.98,2,1.95,2,2911198,0
2012-09-28,1.99,2,1.97,1.97,2713190,0
2012-10-01,2.02,2.02,1.92,1.98,1965938,0
2012-10-02,1.95,2,1.92,1.99,1612393,0
2012-10-03,1.99,1.99,1.94,1.96,1152655,0
2012-10-04,1.99,2.03,1.97,2,2006991,0
2012-10-05,1.98,2,1.97,1.99,1046435,0
2012-10-08,1.97,1.98,1.75,1.89,1197149,0
2012-10-09,1.91,1.94,1.85,1.9,2379606,0
2012-10-10,1.91,1.97,1.87,1.97,4104016,0
2012-10-11,2,2.1,1.98,2.06,4388126,0
2012-10-12,2.07,2.1,2.02,2.04,2696150,0
2012-10-15,2.01,2.04,1.98,2.03,3508799,0
2012-10-16,2.05,2.11,2.04,2.06,2170791,0
2012-10-17,2.08,2.1,2.04,2.07,1786315,0
2012-10-18,2.06,2.07,1.99,2,1623353,0
2012-10-19,2.01,2.04,1.97,2.01,1970393,0
2012-10-22,2.02,2.1,2.02,2.06,1770023,0
2012-10-23,2.02,2.04,1.98,2,2002155,0
2012-10-24,2,2.1,2,2.03,4144286,0
2012-10-25,2.1,2.1,2.03,2.06,1155013,0
2012-10-26,2.07,2.09,2.02,2.09,4248968,0
2012-10-31,2.09,2.09,2,2,2311890,0
2012-11-01,2.03,2.05,1.88,1.96,2009857,0
2012-11-02,1.96,1.96,1.86,1.9,2068767,0
2012-11-05,1.9,1.92,1.84,1.84,1588315,0
2012-11-06,1.85,1.99,1.85,1.97,1666166,0
2012-11-07,2.03,2.03,1.89,1.9,2271038,0
2012-11-08,1.89,1.95,1.82,1.9,1745937,0
2012-11-09,1.89,1.92,1.85,1.87,1200150,0
2012-11-12,1.89,1.89,1.82,1.82,1012559,0
2012-11-13,1.8,1.87,1.79,1.79,1312012,0
2012-11-14,1.77,1.78,1.63,1.63,1824119,0
2012-11-15,1.63,1.75,1.57,1.71,2776648,0
2012-11-16,1.68,1.71,1.64,1.65,1681700,0
2012-11-19,1.71,1.75,1.7,1.75,998961,0
2012-11-20,1.73,1.75,1.65,1.67,701415,0
2012-11-21,1.66,1.72,1.64,1.66,887580,0
2012-11-23,1.66,1.82,1.66,1.81,994077,0
2012-11-26,1.78,1.83,1.75,1.83,807380,0
2012-11-27,1.76,1.83,1.76,1.79,1097063,0
2012-11-28,1.74,1.85,1.69,1.83,1792616,0
2012-11-29,1.85,1.87,1.79,1.83,1191656,0
2012-11-30,1.74,1.84,1.74,1.82,915497,0
2012-12-03,1.83,1.85,1.77,1.79,893723,0
2012-12-04,1.73,1.8,1.73,1.76,1045172,0
2012-12-05,1.78,1.8,1.72,1.74,985460,0
2012-12-06,1.74,1.8,1.72,1.75,1193476,0
2012-12-07,1.74,1.8,1.74,1.79,1509273,0
2012-12-10,1.8,1.83,1.75,1.82,1251793,0
2012-12-11,1.82,1.88,1.77,1.88,1448470,0
2012-12-12,1.83,1.91,1.82,1.87,2434803,0
2012-12-13,1.83,1.89,1.82,1.84,1203862,0
2012-12-14,1.82,1.9,1.8,1.89,1509664,0
2012-12-17,1.85,1.89,1.84,1.88,1038937,0
2012-12-18,1.86,1.88,1.76,1.8,1402971,0
2012-12-19,1.8,1.8,1.72,1.73,1542424,0
2012-12-20,1.73,1.75,1.64,1.66,2394179,0
2012-12-21,1.67,1.71,1.52,1.52,7805061,0
2012-12-24,1.57,1.78,1.55,1.77,3692119,0
2012-12-26,1.74,1.8,1.7,1.78,879613,0
2012-12-27,1.77,1.8,1.75,1.78,1465065,0
2012-12-28,1.76,1.8,1.74,1.75,871968,0
2012-12-31,1.75,1.85,1.71,1.84,1820040,0
2013-01-02,1.89,1.92,1.86,1.9,1976868,0
2013-01-03,1.9,1.9,1.74,1.76,2167882,0
2013-01-04,1.74,1.79,1.71,1.73,1614804,0
2013-01-07,1.73,1.75,1.69,1.71,978032,0
2013-01-08,1.73,1.76,1.71,1.75,1022520,0
2013-01-09,1.74,1.75,1.71,1.72,1062533,0
2013-01-10,1.74,1.78,1.73,1.77,1831792,0
2013-01-11,1.75,1.78,1.72,1.76,746191,0
2013-01-14,1.76,1.76,1.68,1.71,2161445,0
2013-01-15,1.72,1.75,1.68,1.74,1338887,0
2013-01-16,1.72,1.74,1.71,1.72,680500,0
2013-01-17,1.72,1.79,1.7,1.78,1248592,0
2013-01-18,1.76,1.79,1.74,1.77,989315,0
2013-01-22,1.76,1.9,1.75,1.9,1664532,0
2013-01-23,1.9,1.92,1.8,1.81,1341310,0
2013-01-24,1.8,1.82,1.68,1.7,1774180,0
2013-01-25,1.71,1.74,1.63,1.63,2594866,0
2013-01-28,1.62,1.63,1.55,1.57,1953979,0
2013-01-29,1.63,1.64,1.59,1.62,1175919,0
2013-01-30,1.65,1.68,1.62,1.65,1392831,0
2013-01-31,1.66,1.67,1.56,1.59,1077493,0
2013-02-01,1.61,1.64,1.57,1.6,965320,0
2013-02-04,1.58,1.61,1.55,1.55,744651,0
2013-02-05,1.57,1.63,1.56,1.63,1410961,0
2013-02-06,1.65,1.66,1.62,1.64,769915,0
2013-02-07,1.62,1.66,1.59,1.61,869596,0
2013-02-08,1.61,1.63,1.58,1.59,781597,0
2013-02-11,1.59,1.59,1.55,1.57,903385,0
2013-02-12,1.56,1.63,1.55,1.63,1408753,0
2013-02-13,1.63,1.63,1.56,1.57,814319,0
2013-02-14,1.57,1.62,1.56,1.57,953328,0
2013-02-15,1.55,1.65,1.54,1.6,2319424,0
2013-02-19,1.58,1.61,1.57,1.59,1377773,0
2013-02-20,1.55,1.58,1.46,1.46,2847418,0
2013-02-21,1.46,1.55,1.42,1.51,2730672,0
2013-02-22,1.53,1.63,1.5,1.63,2046760,0
2013-02-25,1.64,1.69,1.63,1.63,2224078,0
2013-02-26,1.65,1.69,1.64,1.66,2095121,0
2013-02-27,1.65,1.66,1.61,1.66,1735214,0
2013-02-28,1.63,1.65,1.58,1.58,1299929,0
2013-03-01,1.58,1.6,1.53,1.55,1402867,0
2013-03-04,1.54,1.57,1.51,1.54,1209486,0
2013-03-05,1.55,1.6,1.51,1.51,1210232,0
2013-03-06,1.52,1.55,1.5,1.53,3326698,0
2013-03-07,1.54,1.58,1.5,1.56,1604127,0
2013-03-08,1.51,1.61,1.5,1.5,3873757,0
2013-03-11,1.52,1.6,1.49,1.6,1831711,0
2013-03-12,1.61,1.66,1.58,1.65,1513727,0
2013-03-13,1.64,1.69,1.61,1.63,1424400,0
2013-03-14,1.62,1.66,1.6,1.65,1497589,0
2013-03-15,1.65,1.7,1.64,1.7,8017466,0
2013-03-18,1.7,1.73,1.64,1.65,1491489,0
2013-03-19,1.63,1.7,1.62,1.69,1223072,0
2013-03-20,1.7,1.72,1.67,1.69,636931,0
2013-03-21,1.67,1.72,1.67,1.67,1511181,0
2013-03-22,1.67,1.71,1.67,1.68,868755,0
2013-03-25,1.65,1.67,1.63,1.66,1170104,0
2013-03-26,1.68,1.68,1.6,1.62,748881,0
2013-03-27,1.58,1.66,1.58,1.64,644524,0
2013-03-28,1.64,1.67,1.6,1.6,740336,0
2013-04-01,1.65,1.65,1.55,1.56,1227682,0
2013-04-02,1.57,1.58,1.45,1.46,2034524,0
2013-04-03,1.4,1.44,1.31,1.33,2990380,0
2013-04-04,1.33,1.47,1.3,1.45,1241474,0
2013-04-05,1.45,1.49,1.4,1.42,1220176,0
2013-04-08,1.41,1.43,1.37,1.39,459298,0
2013-04-09,1.38,1.48,1.37,1.42,1695415,0
2013-04-10,1.44,1.44,1.31,1.37,1399332,0
2013-04-11,1.39,1.41,1.34,1.39,982093,0
2013-04-12,1.32,1.35,1.25,1.26,2297254,0
2013-04-15,1.18,1.19,0.94,0.94,11548084,0
2013-04-16,1.04,1.07,0.95,1.02,5678531,0
2013-04-17,1.02,1.02,0.93,0.96,2753916,0
2013-04-18,0.98,1.01,0.95,0.98,1947778,0
2013-04-19,1.04,1.04,0.95,1.02,1520523,0
2013-04-22,1.06,1.06,1,1.01,1293858,0
2013-04-23,1.02,1.02,0.88,1,1397321,0
2013-04-24,0.99,1.03,0.96,1.01,2192573,0
2013-04-25,1.03,1.05,0.99,1.02,2572658,0
2013-04-26,1.02,1.03,1,1.02,2073710,0
2013-04-29,1.04,1.05,1.03,1.05,983620,0
2013-04-30,1.05,1.08,1.03,1.08,1787411,0
2013-05-01,1.04,1.07,1.03,1.04,2938033,0
2013-05-02,1.04,1.07,1.04,1.06,1053674,0
2013-05-03,1.05,1.09,1.05,1.08,2801884,0
2013-05-06,1.09,1.09,1,1.03,2236997,0
2013-05-07,1.02,1.03,0.98,0.99,1925238,0
2013-05-08,0.98,1.03,0.96,1.01,1477152,0
2013-05-09,0.93,0.95,0.82,0.84,5141926,0
2013-05-10,0.8,0.85,0.76,0.8,3447192,0
2013-05-13,0.79,0.81,0.76,0.77,3260905,0
2013-05-14,0.77,0.8,0.74,0.75,2287102,0
2013-05-15,0.75,0.78,0.66,0.7,3521219,0
2013-05-16,0.65,0.71,0.64,0.69,9150823,0
2013-05-17,0.68,0.69,0.64,0.65,2205445,0
2013-05-20,0.67,0.74,0.64,0.68,3326150,0
2013-05-21,0.7,0.7,0.65,0.66,1781331,0
2013-05-22,0.67,0.68,0.65,0.65,2253950,0
2013-05-23,0.68,0.69,0.65,0.65,1191193,0
2013-05-24,0.67,0.68,0.64,0.65,2244346,0
2013-05-28,0.67,0.67,0.61,0.62,2440542,0
2013-05-29,0.63,0.66,0.62,0.65,2283288,0
2013-05-30,0.66,0.73,0.65,0.72,5321306,0
2013-05-31,0.72,0.73,0.67,0.7,4116491,0
2013-06-03,0.71,0.72,0.69,0.71,3741430,0
2013-06-04,0.7,0.7,0.63,0.63,3249713,0
2013-06-05,0.65,0.67,0.64,0.66,1640055,0
2013-06-06,0.66,0.69,0.64,0.68,2599757,0
2013-06-07,0.67,0.68,0.63,0.65,1866409,0
2013-06-10,0.65,0.65,0.63,0.64,798101,0
2013-06-11,0.62,0.63,0.58,0.61,4068201,0
2013-06-12,0.62,0.62,0.56,0.57,3064730,0
2013-06-13,0.57,0.59,0.55,0.58,1736881,0
2013-06-14,0.58,0.6,0.52,0.54,3541328,0
2013-06-17,0.54,0.55,0.5,0.5,3174722,0
2013-06-18,0.49,0.53,0.48,0.49,1806691,0
2013-06-19,0.52,0.52,0.5,0.5,1479990,0
2013-06-20,0.46,0.48,0.44,0.45,3628531,0
2013-06-21,0.49,0.49,0.4,0.4,11874552,0
2013-06-24,0.42,0.49,0.41,0.46,3326087,0
2013-06-25,0.47,0.54,0.44,0.54,4234268,0
2013-06-26,0.51,0.55,0.49,0.5,3866500,0
2013-06-27,0.51,0.51,0.47,0.5,2792764,0
2013-06-28,0.5,0.51,0.42,0.42,28560928,0
2013-07-01,0.49,0.51,0.44,0.44,4730201,0
2013-07-02,0.46,0.47,0.43,0.47,3545429,0
2013-07-03,0.47,0.47,0.44,0.46,1113567,0
2013-07-05,0.44,0.46,0.41,0.44,2369211,0
2013-07-08,0.45,0.45,0.42,0.43,1040057,0
2013-07-09,0.44,0.45,0.42,0.42,1976510,0
2013-07-10,0.43,0.44,0.4,0.41,1755414,0
2013-07-11,0.45,0.5,0.43,0.48,4390200,0
2013-07-12,0.47,0.52,0.47,0.51,2561009,0
2013-07-15,0.51,0.51,0.48,0.48,967942,0
2013-07-16,0.48,0.52,0.47,0.51,1474852,0
2013-07-17,0.5,0.52,0.46,0.46,2607150,0
2013-07-18,0.47,0.48,0.46,0.46,1207116,0
2013-07-19,0.47,0.48,0.46,0.48,1715109,0
2013-07-22,0.5,0.53,0.49,0.51,2933771,0
2013-07-23,0.51,0.54,0.51,0.51,2578931,0
2013-07-24,0.54,0.57,0.49,0.5,4166152,0
2013-07-25,0.52,0.54,0.5,0.51,1241510,0
2013-07-26,0.51,0.53,0.5,0.53,1163084,0
2013-07-29,0.54,0.54,0.51,0.51,1149707,0
2013-07-30,0.51,0.52,0.49,0.49,936776,0
2013-07-31,0.5,0.53,0.49,0.5,1507310,0
2013-08-01,0.51,0.52,0.47,0.48,1248919,0
2013-08-02,0.49,0.51,0.47,0.47,1336770,0
2013-08-05,0.48,0.48,0.46,0.47,859473,0
2013-08-06,0.47,0.5,0.45,0.45,1918706,0
2013-08-07,0.45,0.47,0.44,0.45,873330,0
2013-08-08,0.46,0.51,0.45,0.47,1941876,0
2013-08-09,0.49,0.5,0.46,0.47,1264292,0
2013-08-12,0.5,0.61,0.47,0.61,9359210,0
2013-08-13,0.6,0.6,0.54,0.55,3144506,0
2013-08-14,0.56,0.65,0.55,0.62,3780803,0
2013-08-15,0.63,0.79,0.63,0.74,7028996,0
2013-08-16,0.79,0.85,0.72,0.74,7106300,0
2013-08-19,0.78,0.78,0.67,0.68,2705971,0
2013-08-20,0.72,0.77,0.67,0.76,3009920,0
2013-08-21,0.72,0.73,0.68,0.68,2476390,0
2013-08-22,0.72,0.75,0.7,0.71,1624642,0
2013-08-23,0.72,0.76,0.71,0.75,2436967,0
2013-08-26,0.75,0.75,0.71,0.73,2226713,0
2013-08-27,0.76,0.77,0.63,0.63,4276749,0
2013-08-28,0.67,0.68,0.57,0.58,4060299,0
2013-08-29,0.56,0.62,0.53,0.6,4744259,0
2013-08-30,0.57,0.58,0.55,0.55,3038886,0
2013-09-03,0.58,0.58,0.55,0.55,2415711,0
2013-09-04,0.55,0.57,0.54,0.55,2237115,0
2013-09-05,0.55,0.56,0.52,0.53,1806517,0
2013-09-06,0.54,0.56,0.53,0.54,1673722,0
2013-09-09,0.55,0.57,0.53,0.53,2265259,0
2013-09-10,0.53,0.54,0.5,0.5,2514005,0
2013-09-11,0.5,0.52,0.5,0.52,1720056,0
2013-09-12,0.52,0.53,0.5,0.5,2363364,0
2013-09-13,0.5,0.52,0.48,0.48,2127108,0
2013-09-16,0.5,0.51,0.48,0.48,2048441,0
2013-09-17,0.5,0.51,0.47,0.5,1744791,0
2013-09-18,0.53,0.57,0.5,0.54,6914150,0
2013-09-19,0.56,0.57,0.48,0.49,6046280,0
2013-09-20,0.48,0.49,0.45,0.49,27803488,0
2013-09-23,0.48,0.49,0.45,0.45,4993944,0
2013-09-24,0.45,0.47,0.42,0.47,3139154,0
2013-09-25,0.46,0.47,0.43,0.46,3296524,0
2013-09-26,0.45,0.46,0.41,0.41,4199835,0
2013-09-27,0.43,0.43,0.41,0.41,2025068,0
2013-09-30,0.42,0.43,0.4,0.4,2357565,0
2013-10-01,0.4,0.41,0.4,0.41,2991413,0
2013-10-02,0.41,0.42,0.39,0.39,6056236,0
2013-10-03,0.4,0.45,0.4,0.45,6804738,0
2013-10-04,0.46,0.47,0.43,0.43,2542686,0
2013-10-07,0.43,0.46,0.42,0.45,1704310,0
2013-10-08,0.45,0.45,0.42,0.44,1822549,0
2013-10-09,0.42,0.43,0.4,0.41,2055362,0
2013-10-10,0.42,0.43,0.4,0.43,2090881,0
2013-10-11,0.42,0.42,0.41,0.41,1890177,0
2013-10-14,0.43,0.43,0.41,0.41,892546,0
2013-10-15,0.41,0.42,0.4,0.42,1547802,0
2013-10-16,0.43,0.44,0.42,0.43,965158,0
2013-10-17,0.44,0.48,0.44,0.47,3675073,0
2013-10-18,0.47,0.47,0.44,0.44,2236968,0
2013-10-21,0.46,0.47,0.44,0.47,1185518,0
2013-10-22,0.47,0.51,0.46,0.5,3753082,0
2013-10-23,0.5,0.51,0.47,0.47,2043353,0
2013-10-24,0.5,0.52,0.49,0.51,2388298,0
2013-10-25,0.5,0.51,0.48,0.5,1446578,0
2013-10-28,0.52,0.54,0.49,0.52,3106992,0
2013-10-29,0.54,0.54,0.49,0.49,2176596,0
2013-10-30,0.51,0.52,0.48,0.48,2506049,0
2013-10-31,0.47,0.5,0.47,0.48,2940400,0
2013-11-01,0.5,0.51,0.49,0.5,2672255,0
2013-11-04,0.53,0.54,0.5,0.5,4081223,0
2013-11-05,0.51,0.53,0.5,0.51,1772278,0
2013-11-06,0.52,0.54,0.51,0.54,2927417,0
2013-11-07,0.56,0.57,0.53,0.57,3597214,0
2013-11-08,0.55,0.55,0.52,0.52,1961863,0
2013-11-11,0.53,0.55,0.51,0.54,745771,0
2013-11-12,0.54,0.56,0.52,0.52,1010916,0
2013-11-13,0.52,0.54,0.51,0.51,929073,0
2013-11-14,0.51,0.54,0.51,0.52,945752,0
2013-11-15,0.54,0.55,0.52,0.52,1344462,0
2013-11-18,0.54,0.54,0.52,0.52,1019539,0
2013-11-19,0.52,0.52,0.5,0.5,910055,0
2013-11-20,0.5,0.51,0.48,0.49,1170350,0
2013-11-21,0.48,0.49,0.47,0.49,1661323,0
2013-11-22,0.49,0.5,0.44,0.45,3116603,0
2013-11-25,0.45,0.47,0.43,0.47,1976186,0
2013-11-26,0.48,0.48,0.42,0.43,3722028,0
2013-11-27,0.44,0.46,0.43,0.44,2156530,0
2013-11-29,0.46,0.46,0.45,0.45,940268,0
2013-12-02,0.46,0.47,0.44,0.44,2171121,0
2013-12-03,0.46,0.46,0.42,0.44,1678840,0
2013-12-04,0.45,0.47,0.44,0.46,1788026,0
2013-12-05,0.45,0.47,0.44,0.44,960503,0
2013-12-06,0.45,0.46,0.44,0.46,911138,0
2013-12-09,0.46,0.47,0.44,0.47,1385313,0
2013-12-10,0.49,0.49,0.46,0.47,2264209,0
2013-12-11,0.48,0.49,0.45,0.45,1410458,0
2013-12-12,0.44,0.47,0.44,0.47,1199735,0
2013-12-13,0.46,0.48,0.45,0.45,945634,0
2013-12-16,0.46,0.47,0.45,0.45,1298423,0
2013-12-17,0.46,0.46,0.45,0.45,665826,0
2013-12-18,0.45,0.47,0.44,0.44,1453628,0
2013-12-19,0.44,0.45,0.43,0.43,2438525,0
2013-12-20,0.44,0.44,0.39,0.39,5080192,0
2013-12-23,0.41,0.42,0.4,0.4,2133871,0
2013-12-24,0.42,0.42,0.41,0.42,1315965,0
2013-12-26,0.43,0.45,0.42,0.44,1603653,0
2013-12-27,0.44,0.45,0.43,0.43,1313430,0
2013-12-30,0.44,0.46,0.43,0.45,2540998,0
2013-12-31,0.45,0.48,0.44,0.44,3664568,0
2014-01-02,0.48,0.5,0.47,0.49,4228418,0
2014-01-03,0.5,0.52,0.49,0.51,2406025,0
2014-01-06,0.52,0.54,0.51,0.53,2508805,0
2014-01-07,0.53,0.53,0.51,0.51,3204113,0
2014-01-08,0.51,0.53,0.5,0.52,2184903,0
2014-01-09,0.52,0.52,0.47,0.47,2748585,0
2014-01-10,0.47,0.51,0.47,0.49,1922298,0
2014-01-13,0.52,0.52,0.49,0.5,2311796,0
2014-01-14,0.5,0.53,0.5,0.5,2095620,0
2014-01-15,0.5,0.5,0.48,0.49,1257657,0
2014-01-16,0.52,0.52,0.49,0.5,853478,0
2014-01-17,0.53,0.54,0.5,0.53,2838737,0
2014-01-21,0.55,0.69,0.54,0.67,7656810,0
2014-01-22,0.65,0.67,0.62,0.67,3981999,0
2014-01-23,0.67,0.74,0.67,0.72,3793627,0
2014-01-24,0.72,0.76,0.63,0.69,3931060,0
2014-01-27,0.68,0.69,0.58,0.59,2929187,0
2014-01-28,0.62,0.63,0.59,0.63,1884437,0
2014-01-29,0.67,0.7,0.65,0.68,4163328,0
2014-01-30,0.64,0.68,0.62,0.67,1256201,0
2014-01-31,0.68,0.68,0.61,0.61,1543284,0
2014-02-03,0.63,0.68,0.62,0.66,1779958,0
2014-02-04,0.64,0.65,0.62,0.65,1649532,0
2014-02-05,0.67,0.68,0.64,0.64,1693534,0
2014-02-06,0.65,0.65,0.58,0.63,1973177,0
2014-02-07,0.6,0.65,0.6,0.63,1314560,0
2014-02-10,0.66,0.68,0.65,0.68,3576663,0
2014-02-11,0.7,0.75,0.69,0.74,4943662,0
2014-02-12,0.76,0.76,0.69,0.71,1879978,0
2014-02-13,0.7,0.75,0.69,0.75,2400796,0
2014-02-14,0.78,0.81,0.75,0.81,4404102,0
2014-02-18,0.82,0.84,0.78,0.81,2996361,0
2014-02-19,0.81,0.81,0.72,0.73,3216690,0
2014-02-20,0.73,0.81,0.66,0.8,3580884,0
2014-02-21,0.81,0.82,0.75,0.77,1542272,0
2014-02-24,0.78,0.8,0.76,0.78,1694555,0
2014-02-25,0.78,0.78,0.76,0.76,1249198,0
2014-02-26,0.77,0.77,0.72,0.75,1560423,0
2014-02-27,0.73,0.78,0.72,0.73,1832025,0
2014-02-28,0.75,0.76,0.72,0.72,1259310,0
2014-03-03,0.74,0.8,0.74,0.78,2539937,0
2014-03-04,0.74,0.78,0.73,0.77,1477999,0
2014-03-05,0.77,0.83,0.76,0.8,2717955,0
2014-03-06,0.83,0.89,0.82,0.85,4178389,0
2014-03-07,0.85,0.86,0.8,0.81,2493081,0
2014-03-10,0.81,0.83,0.75,0.78,2132952,0
2014-03-11,0.77,0.79,0.72,0.72,3713173,0
2014-03-12,0.74,0.78,0.74,0.76,1886052,0
2014-03-13,0.79,0.82,0.76,0.78,2647855,0
2014-03-14,0.81,0.83,0.75,0.78,2755732,0
2014-03-17,0.76,0.77,0.73,0.74,3700680,0
2014-03-18,0.73,0.73,0.7,0.71,2871332,0
2014-03-19,0.7,0.71,0.65,0.67,5375439,0
2014-03-20,0.65,0.68,0.6,0.68,3608629,0
2014-03-21,0.68,0.73,0.6,0.6,16668694,0
2014-03-24,0.6,0.61,0.57,0.58,3191481,0
2014-03-25,0.6,0.65,0.59,0.65,3181966,0
2014-03-26,0.64,0.66,0.63,0.63,2078800,0
2014-03-27,0.63,0.64,0.59,0.62,2074367,0
2014-03-28,0.64,0.65,0.59,0.63,1462103,0
2014-03-31,0.64,0.64,0.59,0.6,1279364,0
2014-04-01,0.62,0.63,0.58,0.6,1760415,0
2014-04-02,0.62,0.63,0.6,0.61,1277210,0
2014-04-03,0.61,0.63,0.61,0.63,1278485,0
2014-04-04,0.64,0.64,0.61,0.61,1622694,0
2014-04-07,0.62,0.66,0.61,0.66,2331109,0
2014-04-08,0.67,0.69,0.66,0.68,1578084,0
2014-04-09,0.67,0.71,0.66,0.7,2284912,0
2014-04-10,0.69,0.73,0.68,0.68,1775677,0
2014-04-11,0.7,0.73,0.68,0.68,1003772,0
2014-04-14,0.67,0.69,0.64,0.64,943706,0
2014-04-15,0.6,0.63,0.59,0.61,2298290,0
2014-04-16,0.6,0.67,0.59,0.63,2744044,0
2014-04-17,0.63,0.64,0.6,0.61,745670,0
2014-04-21,0.61,0.64,0.59,0.6,1571292,0
2014-04-22,0.59,0.62,0.58,0.61,984022,0
2014-04-23,0.61,0.63,0.6,0.63,993357,0
2014-04-24,0.61,0.63,0.61,0.61,745790,0
2014-04-25,0.61,0.63,0.6,0.61,850517,0
2014-04-28,0.61,0.61,0.59,0.6,1034433,0
2014-04-29,0.6,0.62,0.6,0.61,296424,0
2014-04-30,0.61,0.62,0.57,0.57,758475,0
2014-05-01,0.58,0.61,0.58,0.61,664556,0
2014-05-02,0.61,0.63,0.6,0.62,654797,0
2014-05-05,0.64,0.64,0.61,0.62,590167,0
2014-05-06,0.63,0.64,0.61,0.62,543902,0
2014-05-07,0.61,0.61,0.59,0.59,725946,0
2014-05-08,0.6,0.64,0.59,0.59,593138,0
2014-05-09,0.59,0.6,0.58,0.58,842944,0
2014-05-12,0.59,0.6,0.57,0.57,856687,0
2014-05-13,0.57,0.59,0.53,0.54,1186577,0
2014-05-14,0.55,0.56,0.53,0.55,796627,0
2014-05-15,0.55,0.57,0.54,0.55,506664,0
2014-05-16,0.56,0.56,0.5,0.51,1002489,0
2014-05-19,0.51,0.53,0.51,0.51,669476,0
2014-05-20,0.51,0.52,0.51,0.51,482631,0
2014-05-21,0.5,0.51,0.5,0.51,1236762,0
2014-05-22,0.51,0.52,0.5,0.51,482063,0
2014-05-23,0.51,0.51,0.49,0.49,550810,0
2014-05-27,0.49,0.49,0.46,0.48,1524924,0
2014-05-28,0.47,0.51,0.46,0.48,1664284,0
2014-05-29,0.48,0.5,0.48,0.49,494200,0
2014-05-30,0.48,0.49,0.48,0.48,554883,0
2014-06-02,0.48,0.5,0.48,0.49,562175,0
2014-06-03,0.5,0.5,0.48,0.48,558593,0
2014-06-04,0.48,0.48,0.47,0.47,658496,0
2014-06-05,0.48,0.51,0.47,0.5,999435,0
2014-06-06,0.5,0.51,0.48,0.5,773834,0
2014-06-09,0.51,0.54,0.49,0.49,919465,0
2014-06-10,0.49,0.53,0.49,0.52,618336,0
2014-06-11,0.51,0.54,0.51,0.52,881706,0
2014-06-12,0.52,0.57,0.52,0.56,2344742,0
2014-06-13,0.56,0.59,0.56,0.59,1331975,0
2014-06-16,0.56,0.59,0.54,0.54,1371580,0
2014-06-17,0.54,0.56,0.54,0.54,702915,0
2014-06-18,0.54,0.57,0.54,0.56,1107428,0
2014-06-19,0.57,0.64,0.57,0.63,3438312,0
2014-06-20,0.63,0.64,0.59,0.61,2042630,0
2014-06-23,0.59,0.62,0.58,0.62,988995,0
2014-06-24,0.62,0.64,0.6,0.61,1284561,0
2014-06-25,0.6,0.61,0.58,0.6,1376110,0
2014-06-26,0.6,0.6,0.57,0.58,538479,0
2014-06-27,0.59,0.6,0.55,0.56,777158,0
2014-06-30,0.55,0.61,0.54,0.59,1162416,0
2014-07-01,0.58,0.6,0.57,0.57,598417,0
2014-07-02,0.58,0.6,0.57,0.58,983900,0
2014-07-03,0.58,0.58,0.56,0.58,342717,0
2014-07-07,0.57,0.6,0.57,0.57,798439,0
2014-07-08,0.57,0.59,0.56,0.57,1506101,0
2014-07-09,0.56,0.59,0.56,0.56,1381035,0
2014-07-10,0.58,0.61,0.58,0.58,2827245,0
2014-07-11,0.59,0.62,0.59,0.6,2190583,0
2014-07-14,0.6,0.6,0.56,0.59,1290076,0
2014-07-15,0.58,0.58,0.54,0.55,1726041,0
2014-07-16,0.56,0.57,0.55,0.55,500978,0
2014-07-17,0.56,0.57,0.54,0.56,1146940,0
2014-07-18,0.55,0.57,0.54,0.57,694951,0
2014-07-21,0.57,0.57,0.54,0.57,1156774,0
2014-07-22,0.55,0.56,0.53,0.54,1163506,0
2014-07-23,0.54,0.55,0.53,0.53,1279151,0
2014-07-24,0.52,0.53,0.49,0.49,2521693,0
2014-07-25,0.5,0.53,0.49,0.51,1308106,0
2014-07-28,0.51,0.54,0.51,0.52,892807,0
2014-07-29,0.51,0.54,0.51,0.52,491155,0
2014-07-30,0.51,0.55,0.51,0.55,583110,0
2014-07-31,0.53,0.55,0.52,0.54,1171102,0
2014-08-01,0.55,0.56,0.53,0.55,677658,0
2014-08-04,0.54,0.55,0.51,0.51,507776,0
2014-08-05,0.51,0.56,0.51,0.55,1016880,0
2014-08-06,0.56,0.57,0.55,0.55,1083189,0
2014-08-07,0.53,0.56,0.53,0.56,644063,0
2014-08-08,0.57,0.57,0.52,0.56,1061624,0
2014-08-11,0.55,0.56,0.53,0.55,276833,0
2014-08-12,0.57,0.57,0.53,0.54,685526,0
2014-08-13,0.56,0.56,0.54,0.54,152167,0
2014-08-14,0.54,0.56,0.53,0.53,262417,0
2014-08-15,0.52,0.54,0.51,0.54,578871,0
2014-08-18,0.53,0.54,0.52,0.52,333860,0
2014-08-19,0.52,0.54,0.52,0.53,158184,0
2014-08-20,0.52,0.53,0.51,0.52,590417,0
2014-08-21,0.51,0.53,0.5,0.51,729239,0
2014-08-22,0.51,0.52,0.5,0.5,2277377,0
2014-08-25,0.49,0.52,0.49,0.5,323516,0
2014-08-26,0.51,0.52,0.5,0.5,672110,0
2014-08-27,0.5,0.51,0.5,0.5,379132,0
2014-08-28,0.5,0.51,0.49,0.49,690565,0
2014-08-29,0.49,0.51,0.48,0.48,1182168,0
2014-09-02,0.48,0.5,0.48,0.48,913624,0
2014-09-03,0.48,0.49,0.47,0.47,1325165,0
2014-09-04,0.47,0.49,0.45,0.45,1439811,0
2014-09-05,0.44,0.46,0.44,0.46,739881,0
2014-09-08,0.46,0.46,0.44,0.45,1096945,0
2014-09-09,0.45,0.45,0.44,0.45,664278,0
2014-09-10,0.44,0.46,0.44,0.46,427762,0
2014-09-11,0.44,0.46,0.44,0.44,826856,0
2014-09-12,0.44,0.48,0.44,0.46,863925,0
2014-09-15,0.48,0.48,0.46,0.48,890989,0
2014-09-16,0.48,0.5,0.46,0.49,1083391,0
2014-09-17,0.5,0.5,0.47,0.48,1059025,0
2014-09-18,0.48,0.49,0.45,0.47,1459649,0
2014-09-19,0.47,0.47,0.42,0.45,6016355,0
2014-09-22,0.45,0.45,0.41,0.41,2152598,0
2014-09-23,0.44,0.45,0.42,0.42,1212251,0
2014-09-24,0.43,0.43,0.41,0.42,970915,0
2014-09-25,0.42,0.45,0.41,0.44,925401,0
2014-09-26,0.43,0.44,0.43,0.44,444097,0
2014-09-29,0.43,0.44,0.43,0.43,401730,0
2014-09-30,0.43,0.44,0.41,0.42,512770,0
2014-10-01,0.41,0.44,0.41,0.41,662442,0
2014-10-02,0.41,0.43,0.41,0.41,481861,0
2014-10-03,0.41,0.41,0.39,0.39,1563703,0
2014-10-06,0.4,0.4,0.39,0.4,989393,0
2014-10-07,0.39,0.39,0.36,0.37,1527954,0
2014-10-08,0.36,0.39,0.35,0.39,2011364,0
2014-10-09,0.39,0.39,0.37,0.38,1074725,0
2014-10-10,0.38,0.38,0.36,0.38,497123,0
2014-10-13,0.38,0.39,0.37,0.37,1067930,0
2014-10-14,0.38,0.39,0.36,0.36,619592,0
2014-10-15,0.37,0.39,0.37,0.38,614261,0
2014-10-16,0.38,0.39,0.36,0.37,460538,0
2014-10-17,0.37,0.39,0.37,0.37,473314,0
2014-10-20,0.39,0.4,0.37,0.37,776320,0
2014-10-21,0.39,0.39,0.36,0.36,608160,0
2014-10-22,0.36,0.37,0.34,0.34,802282,0
2014-10-23,0.34,0.35,0.32,0.33,1289772,0
2014-10-24,0.33,0.35,0.32,0.32,922713,0
2014-10-27,0.32,0.33,0.29,0.31,1598773,0
2014-10-28,0.31,0.32,0.3,0.31,885888,0
2014-10-29,0.3,0.32,0.29,0.29,1146003,0
2014-10-30,0.3,0.31,0.28,0.29,961884,0
2014-10-31,0.29,0.3,0.26,0.27,1701548,0
2014-11-03,0.27,0.29,0.26,0.29,1514082,0
2014-11-04,0.29,0.29,0.26,0.26,694937,0
2014-11-05,0.26,0.27,0.25,0.26,980368,0
2014-11-06,0.26,0.3,0.25,0.26,1269788,0
2014-11-07,0.27,0.31,0.27,0.31,1363028,0
2014-11-10,0.3,0.32,0.28,0.31,1918469,0
2014-11-11,0.28,0.32,0.28,0.29,1264674,0
2014-11-12,0.29,0.31,0.28,0.28,1079654,0
2014-11-13,0.28,0.3,0.28,0.28,958941,0
2014-11-14,0.29,0.3,0.27,0.28,1797818,0
2014-11-17,0.3,0.32,0.29,0.31,1707304,0
2014-11-18,0.33,0.34,0.31,0.34,2311832,0
2014-11-19,0.35,0.35,0.29,0.31,2832450,0
2014-11-20,0.32,0.33,0.3,0.32,1308852,0
2014-11-21,0.32,0.33,0.31,0.33,1313971,0
2014-11-24,0.32,0.34,0.32,0.33,1026645,0
2014-11-25,0.32,0.34,0.32,0.32,718754,0
2014-11-26,0.32,0.33,0.3,0.31,1001070,0
2014-11-28,0.3,0.3,0.28,0.28,1070297,0
2014-12-01,0.28,0.33,0.28,0.33,1523316,0
2014-12-02,0.32,0.32,0.29,0.29,1728827,0
2014-12-03,0.3,0.3,0.29,0.29,1212149,0
2014-12-04,0.29,0.29,0.27,0.27,1268050,0
2014-12-05,0.28,0.28,0.26,0.27,2026503,0
2014-12-08,0.28,0.28,0.23,0.24,2623881,0
2014-12-09,0.27,0.28,0.25,0.25,2268765,0
2014-12-10,0.25,0.27,0.24,0.25,1817419,0
2014-12-11,0.23,0.25,0.22,0.23,2521079,0
2014-12-12,0.23,0.23,0.21,0.21,2523627,0
2014-12-15,0.21,0.22,0.2,0.21,2021095,0
2014-12-16,0.21,0.22,0.19,0.2,1879855,0
2014-12-17,0.19,0.25,0.19,0.23,2531188,0
2014-12-18,0.25,0.25,0.22,0.23,1950820,0
2014-12-19,0.23,0.24,0.16,0.16,58743295,0
2014-12-22,0.21,0.21,0.16,0.18,6406666,0
2014-12-23,0.18,0.19,0.17,0.17,2401362,0
2014-12-24,0.18,0.19,0.17,0.18,1378391,0
2014-12-26,0.19,0.22,0.19,0.22,2455341,0
2014-12-29,0.2,0.22,0.2,0.22,1753423,0
2014-12-30,0.21,0.23,0.21,0.22,1573266,0
2014-12-31,0.21,0.22,0.21,0.21,1799993,0
2015-01-02,0.21,0.24,0.21,0.22,1253680,0
2015-01-05,0.23,0.24,0.21,0.23,1055124,0
2015-01-06,0.23,0.24,0.22,0.23,2285475,0
2015-01-07,0.23,0.24,0.22,0.24,1676599,0
2015-01-08,0.24,0.24,0.23,0.23,2035268,0
2015-01-09,0.23,0.24,0.23,0.23,855826,0
2015-01-12,0.24,0.27,0.24,0.27,3983497,0
2015-01-13,0.28,0.28,0.24,0.25,3006056,0
2015-01-14,0.25,0.26,0.24,0.25,1982294,0
2015-01-15,0.25,0.29,0.25,0.27,3843752,0
2015-01-16,0.28,0.3,0.27,0.29,3409813,0
2015-01-20,0.3,0.36,0.3,0.34,8096428,0
2015-01-21,0.36,0.37,0.32,0.36,6716940,0
2015-01-22,0.36,0.36,0.33,0.34,4245536,0
2015-01-23,0.34,0.34,0.3,0.32,3578935,0
2015-01-26,0.32,0.32,0.29,0.32,1801098,0
2015-01-27,0.32,0.34,0.32,0.34,2085680,0
2015-01-28,0.33,0.34,0.32,0.32,1364698,0
2015-01-29,0.31,0.31,0.29,0.31,2881267,0
2015-01-30,0.3,0.33,0.3,0.32,1433383,0
2015-02-02,0.31,0.32,0.3,0.32,1197136,0
2015-02-03,0.31,0.33,0.3,0.33,949140,0
2015-02-04,0.32,0.34,0.31,0.33,1411643,0
2015-02-05,0.33,0.34,0.32,0.33,514162,0
2015-02-06,0.32,0.33,0.31,0.33,941094,0
2015-02-09,0.31,0.34,0.31,0.33,1158413,0
2015-02-10,0.32,0.33,0.3,0.32,1523081,0
2015-02-11,0.31,0.32,0.31,0.31,632091,0
2015-02-12,0.31,0.32,0.31,0.32,316878,0
2015-02-13,0.31,0.33,0.31,0.32,666652,0
2015-02-17,0.3,0.32,0.3,0.31,555673,0
2015-02-18,0.31,0.32,0.31,0.31,442203,0
2015-02-19,0.31,0.33,0.31,0.31,580498,0
2015-02-20,0.32,0.33,0.31,0.31,558853,0
2015-02-23,0.3,0.32,0.3,0.31,1074231,0
2015-02-24,0.31,0.31,0.3,0.31,373336,0
2015-02-25,0.31,0.32,0.31,0.31,285368,0
2015-02-26,0.31,0.32,0.31,0.32,606158,0
2015-02-27,0.32,0.33,0.31,0.32,687076,0
2015-03-02,0.31,0.34,0.31,0.33,871100,0
2015-03-03,0.33,0.33,0.32,0.33,706500,0
2015-03-04,0.33,0.33,0.31,0.32,246100,0
2015-03-05,0.33,0.33,0.31,0.32,205800,0
2015-03-06,0.31,0.31,0.3,0.3,1107200,0
2015-03-09,0.3,0.31,0.29,0.29,940500,0
2015-03-10,0.29,0.3,0.26,0.27,2147200,0
2015-03-11,0.27,0.28,0.26,0.27,561500,0
2015-03-12,0.29,0.29,0.27,0.27,380400,0
2015-03-13,0.28,0.29,0.27,0.28,382400,0
2015-03-16,0.28,0.28,0.26,0.27,525400,0
2015-03-17,0.27,0.28,0.26,0.26,276400,0
2015-03-18,0.26,0.28,0.26,0.28,805500,0
2015-03-19,0.28,0.28,0.26,0.26,649700,0
2015-03-20,0.26,0.28,0.26,0.27,300100,0
2015-03-23,0.28,0.28,0.26,0.26,704300,0
2015-03-24,0.26,0.27,0.26,0.27,198700,0
2015-03-25,0.27,0.28,0.26,0.26,652200,0
2015-03-26,0.28,0.28,0.26,0.26,838500,0
2015-03-27,0.26,0.27,0.25,0.25,424400,0
2015-03-30,0.25,0.26,0.25,0.25,312500,0
2015-03-31,0.24,0.26,0.24,0.24,339595,0
2015-04-01,0.25,0.26,0.25,0.25,564300,0
2015-04-02,0.26,0.26,0.25,0.25,694700,0
2015-04-06,0.26,0.26,0.25,0.25,753000,0
2015-04-07,0.26,0.26,0.25,0.25,346547,0
2015-04-08,0.25,0.26,0.23,0.23,1471700,0
2015-04-09,0.23,0.23,0.22,0.22,1002117,0
2015-04-10,0.22,0.24,0.22,0.24,795600,0
2015-04-13,0.23,0.23,0.22,0.22,577900,0
2015-04-14,0.22,0.22,0.22,0.22,654100,0
2015-04-15,0.22,0.23,0.21,0.22,1167268,0
2015-04-16,0.22,0.23,0.22,0.22,611562,0
2015-04-17,0.23,0.23,0.22,0.23,686400,0
2015-04-20,0.23,0.23,0.21,0.21,812598,0
2015-04-21,0.22,0.22,0.22,0.22,338991,0
2015-04-22,0.22,0.22,0.2,0.2,1119837,0
2015-04-23,0.21,0.21,0.21,0.21,1441500,0
2015-04-24,0.21,0.21,0.21,0.21,531627,0
2015-04-27,0.21,0.21,0.2,0.2,787900,0
2015-04-28,0.21,0.21,0.2,0.21,1529737,0
2015-04-29,0.21,0.22,0.21,0.21,1465600,0
2015-04-30,0.21,0.22,0.21,0.22,1071300,0
2015-05-01,0.22,0.22,0.21,0.22,772800,0
2015-05-04,0.21,0.22,0.21,0.21,1518000,0
2015-05-05,0.22,0.22,0.21,0.21,1249900,0
2015-05-06,0.21,0.22,0.2,0.21,607838,0
2015-05-07,0.21,0.23,0.2,0.23,1232450,0
2015-05-08,0.23,0.27,0.23,0.26,3165600,0
2015-05-11,0.3,0.32,0.3,0.3,3777100,0
2015-05-12,0.31,0.35,0.31,0.34,3693593,0
2015-05-13,0.35,0.42,0.35,0.37,11051716,0
2015-05-14,0.37,0.39,0.33,0.35,3635900,0
2015-05-15,0.35,0.38,0.35,0.36,1228736,0
2015-05-18,0.37,0.37,0.35,0.36,593341,0
2015-05-19,0.35,0.36,0.31,0.32,1409047,0
2015-05-20,0.33,0.34,0.31,0.34,624549,0
2015-05-21,0.34,0.34,0.32,0.32,407300,0
2015-05-22,0.34,0.34,0.32,0.33,424900,0
2015-05-26,0.32,0.33,0.32,0.32,998218,0
2015-05-27,0.32,0.33,0.32,0.33,638100,0
2015-05-28,0.33,0.35,0.32,0.34,697631,0
2015-05-29,0.34,0.36,0.33,0.35,655900,0
2015-06-01,0.35,0.36,0.33,0.33,385312,0
2015-06-02,0.33,0.34,0.33,0.34,218788,0
2015-06-03,0.33,0.34,0.32,0.34,302000,0
2015-06-04,0.33,0.35,0.31,0.31,651000,0
2015-06-05,0.31,0.32,0.31,0.32,289500,0
2015-06-08,0.33,0.34,0.32,0.33,207400,0
2015-06-09,0.34,0.34,0.32,0.34,336475,0
2015-06-10,0.34,0.35,0.33,0.33,169485,0
2015-06-11,0.32,0.34,0.3,0.32,297385,0
2015-06-12,0.31,0.32,0.31,0.31,355700,0
2015-06-15,0.31,0.32,0.31,0.31,180600,0
2015-06-16,0.31,0.32,0.31,0.31,667700,0
2015-06-17,0.31,0.32,0.3,0.31,402100,0
2015-06-18,0.31,0.33,0.31,0.32,555000,0
2015-06-19,0.33,0.33,0.31,0.32,277100,0
2015-06-22,0.31,0.33,0.31,0.33,198900,0
2015-06-23,0.32,0.34,0.31,0.34,453653,0
2015-06-24,0.34,0.34,0.32,0.33,290700,0
2015-06-25,0.33,0.33,0.31,0.32,147900,0
2015-06-26,0.32,0.33,0.31,0.32,159500,0
2015-06-29,0.31,0.33,0.31,0.33,408000,0
2015-06-30,0.33,0.33,0.31,0.33,341193,0
2015-07-01,0.31,0.33,0.31,0.33,363700,0
2015-07-02,0.32,0.33,0.31,0.32,289100,0
2015-07-06,0.31,0.32,0.3,0.3,411000,0
2015-07-07,0.3,0.3,0.26,0.29,1292600,0
2015-07-08,0.26,0.28,0.26,0.27,538900,0
2015-07-09,0.27,0.29,0.27,0.27,540700,0
2015-07-10,0.27,0.28,0.26,0.27,507400,0
2015-07-13,0.27,0.28,0.26,0.28,517500,0
2015-07-14,0.28,0.28,0.27,0.28,189331,0
2015-07-15,0.28,0.28,0.26,0.26,458112,0
2015-07-16,0.26,0.27,0.24,0.25,650200,0
2015-07-17,0.25,0.25,0.24,0.25,542600,0
2015-07-20,0.23,0.34,0.22,0.29,1820800,0
2015-07-21,0.29,0.29,0.26,0.26,422000,0
2015-07-22,0.25,0.26,0.24,0.25,467900,0
2015-07-23,0.25,0.26,0.23,0.25,322600,0
2015-07-24,0.25,0.25,0.22,0.25,567300,0
2015-07-27,0.24,0.28,0.24,0.26,806500,0
2015-07-28,0.27,0.27,0.23,0.23,918800,0
2015-07-29,0.24,0.26,0.23,0.26,337700,0
2015-07-30,0.25,0.26,0.23,0.23,775100,0
2015-07-31,0.23,0.24,0.22,0.23,633000,0
2015-08-03,0.23,0.24,0.21,0.22,592934,0
2015-08-04,0.23,0.25,0.2,0.21,576100,0
2015-08-05,0.21,0.21,0.2,0.2,499100,0
2015-08-06,0.2,0.22,0.2,0.21,501512,0
2015-08-07,0.21,0.22,0.2,0.2,924900,0
2015-08-10,0.21,0.23,0.2,0.22,802900,0
2015-08-11,0.22,0.22,0.21,0.21,642784,0
2015-08-12,0.22,0.24,0.22,0.22,835800,0
2015-08-13,0.22,0.22,0.2,0.21,674700,0
2015-08-14,0.21,0.21,0.2,0.21,956800,0
2015-08-17,0.21,0.22,0.2,0.2,536500,0
2015-08-18,0.2,0.21,0.19,0.2,1562800,0
2015-08-19,0.21,0.21,0.2,0.2,528000,0
2015-08-20,0.21,0.23,0.21,0.22,1807400,0
2015-08-21,0.21,0.23,0.2,0.2,1015000,0
2015-08-24,0.2,0.22,0.2,0.21,1484431,0
2015-08-25,0.2,0.21,0.2,0.21,393600,0
2015-08-26,0.2,0.21,0.19,0.19,829200,0
2015-08-27,0.19,0.21,0.19,0.19,335600,0
2015-08-28,0.19,0.2,0.19,0.19,582400,0
2015-08-31,0.19,0.19,0.18,0.19,592800,0
2015-09-01,0.2,0.2,0.18,0.19,287600,0
2015-09-02,0.19,0.19,0.18,0.19,360200,0
2015-09-03,0.19,0.19,0.19,0.19,193600,0
2015-09-04,0.19,0.2,0.19,0.19,168900,0
2015-09-08,0.19,0.21,0.18,0.2,387800,0
2015-09-09,0.19,0.19,0.19,0.19,338400,0
2015-09-10,0.19,0.19,0.19,0.19,237192,0
2015-09-11,0.19,0.2,0.19,0.19,295300,0
2015-09-14,0.2,0.2,0.19,0.19,231700,0
2015-09-15,0.19,0.2,0.19,0.2,337600,0
2015-09-16,0.2,0.24,0.2,0.22,1163800,0
2015-09-17,0.22,0.23,0.22,0.22,673070,0
2015-09-18,0.23,0.23,0.22,0.23,607700,0
2015-09-21,0.23,0.23,0.22,0.23,422700,0
2015-09-22,0.22,0.23,0.2,0.2,475000,0
2015-09-23,0.2,0.22,0.2,0.21,351645,0
2015-09-24,0.21,0.23,0.21,0.22,756276,0
2015-09-25,0.22,0.23,0.21,0.21,269700,0
2015-09-28,0.21,0.22,0.2,0.21,243491,0
2015-09-29,0.21,0.22,0.2,0.2,352500,0
2015-09-30,0.2,0.22,0.2,0.2,146900,0
2015-10-01,0.2,0.21,0.2,0.2,233400,0
2015-10-02,0.21,0.22,0.2,0.22,502500,0
2015-10-05,0.23,0.23,0.21,0.21,400221,0
2015-10-06,0.21,0.23,0.21,0.22,818900,0
2015-10-07,0.22,0.23,0.21,0.22,283072,0
2015-10-08,0.23,0.23,0.22,0.22,414400,0
2015-10-09,0.23,0.24,0.23,0.24,709900,0
2015-10-12,0.25,0.26,0.23,0.23,680265,0
2015-10-13,0.24,0.24,0.22,0.23,338300,0
2015-10-14,0.23,0.28,0.23,0.27,1617200,0
2015-10-15,0.27,0.28,0.25,0.27,865500,0
2015-10-16,0.25,0.28,0.24,0.26,672500,0
2015-10-19,0.25,0.27,0.21,0.25,613002,0
2015-10-20,0.25,0.25,0.23,0.25,571200,0
2015-10-21,0.25,0.25,0.23,0.23,262300,0
2015-10-22,0.26,0.26,0.23,0.24,372300,0
2015-10-23,0.24,0.24,0.23,0.23,398800,0
2015-10-26,0.23,0.24,0.22,0.22,447800,0
2015-10-27,0.23,0.23,0.22,0.23,370100,0
2015-10-28,0.23,0.24,0.23,0.23,789800,0
2015-10-29,0.23,0.23,0.22,0.22,556300,0
2015-10-30,0.22,0.22,0.21,0.22,894600,0
2015-11-02,0.24,0.24,0.22,0.23,827416,0
2015-11-03,0.22,0.22,0.22,0.22,765678,0
2015-11-04,0.22,0.23,0.21,0.23,344879,0
2015-11-05,0.22,0.22,0.21,0.21,826000,0
2015-11-06,0.21,0.22,0.2,0.2,2399900,0
2015-11-09,0.2,0.21,0.2,0.2,307629,0
2015-11-10,0.2,0.21,0.2,0.2,504500,0
2015-11-11,0.2,0.22,0.2,0.22,431100,0
2015-11-12,0.2,0.21,0.2,0.21,203600,0
2015-11-13,0.21,0.21,0.2,0.21,665500,0
2015-11-16,0.21,0.21,0.2,0.21,288100,0
2015-11-17,0.21,0.21,0.2,0.2,342900,0
2015-11-18,0.2,0.2,0.19,0.2,699300,0
2015-11-19,0.2,0.21,0.19,0.19,466600,0
2015-11-20,0.19,0.21,0.19,0.2,340600,0
2015-11-23,0.2,0.2,0.2,0.2,233200,0
2015-11-24,0.2,0.21,0.19,0.2,1335700,0
2015-11-25,0.2,0.2,0.19,0.19,133700,0
2015-11-27,0.19,0.2,0.19,0.19,413800,0
2015-11-30,0.19,0.2,0.19,0.19,567400,0
2015-12-01,0.19,0.2,0.19,0.19,341964,0
2015-12-02,0.19,0.19,0.19,0.19,614905,0
2015-12-03,0.19,0.19,0.18,0.19,249456,0
2015-12-04,0.19,0.2,0.18,0.19,859100,0
2015-12-07,0.2,0.2,0.19,0.19,760500,0
2015-12-08,0.19,0.2,0.19,0.19,193049,0
2015-12-09,0.19,0.2,0.19,0.19,472500,0
2015-12-10,0.19,0.2,0.19,0.19,359700,0
2015-12-11,0.19,0.19,0.19,0.19,403600,0
2015-12-14,0.19,0.19,0.18,0.18,448649,0
2015-12-15,0.19,0.19,0.18,0.18,381300,0
2015-12-16,0.18,0.19,0.18,0.18,954100,0
2015-12-17,0.18,0.18,0.16,0.18,845200,0
2015-12-18,0.17,0.18,0.17,0.18,490000,0
2015-12-21,0.17,0.18,0.14,0.16,1310200,0
2015-12-22,0.16,0.18,0.16,0.17,1061797,0
2015-12-23,0.17,0.18,0.16,0.17,331400,0
2015-12-24,0.1711,0.177,0.17,0.175,307321,0
2015-12-28,0.175,0.1797,0.1656,0.169,429969,0
2015-12-29,0.1685,0.175,0.168,0.171,625412,0
2015-12-30,0.171,0.1724,0.1681,0.1701,356393,0
2015-12-31,0.1702,0.1716,0.163,0.1662,975089,0
2016-01-04,0.178,0.1898,0.17,0.1775,1156890,0
2016-01-05,0.179,0.1884,0.1765,0.1875,331905,0
2016-01-06,0.19,0.19,0.18,0.1859,420182,0
2016-01-07,0.1895,0.1899,0.171,0.18,1102356,0
2016-01-08,0.18,0.1868,0.172,0.18,351208,0
2016-01-11,0.18,0.1822,0.1602,0.17,625857,0
2016-01-12,0.1605,0.17,0.1559,0.163,625169,0
2016-01-13,0.17,0.17,0.158,0.17,332886,0
2016-01-14,0.1688,0.1688,0.1551,0.165,503708,0
2016-01-15,0.165,0.17,0.153,0.16,752180,0
2016-01-19,0.16,0.16,0.14,0.15,1050700,0
2016-01-20,0.1515,0.1516,0.1425,0.1499,866123,0
2016-01-21,0.145,0.1556,0.1425,0.152,527362,0
2016-01-22,0.151,0.1776,0.1454,0.1776,614988,0
2016-01-25,0.195,0.2089,0.18,0.19,1309786,0
2016-01-26,0.195,0.199,0.1782,0.185,966013,0
2016-01-27,0.19,0.19,0.1718,0.184,560949,0
2016-01-28,0.18,0.195,0.18,0.195,579937,0
2016-01-29,0.192,0.195,0.18,0.18,505608,0
2016-02-01,0.181,0.2,0.181,0.192,451536,0
2016-02-02,0.2,0.203,0.1856,0.1856,610777,0
2016-02-03,0.1915,0.2084,0.1878,0.191,1583025,0
2016-02-04,0.196,0.2355,0.196,0.211,2932029,0
2016-02-05,0.217,0.2496,0.2119,0.2361,2027045,0
2016-02-08,0.264,0.29,0.25,0.272,4085095,0
2016-02-09,0.2659,0.28,0.23,0.2464,2754103,0
2016-02-10,0.25,0.279,0.239,0.2702,1543263,0
2016-02-11,0.3101,0.3247,0.294,0.3186,4169052,0
2016-02-12,0.32,0.3268,0.3018,0.3018,2171354,0
2016-02-16,0.3,0.3,0.2605,0.2715,2032145,0
2016-02-17,0.263,0.297,0.263,0.2855,1164786,0
2016-02-18,0.275,0.3152,0.2713,0.308,1994338,0
2016-02-19,0.3,0.3152,0.29,0.299,1394410,0
2016-02-22,0.2902,0.3,0.275,0.2968,1416951,0
2016-02-23,0.3,0.345,0.3,0.3107,4430813,0
2016-02-24,0.36,0.3886,0.351,0.375,6403490,0
2016-02-25,0.386,0.41,0.376,0.3861,5597831,0
2016-02-26,0.38,0.4199,0.38,0.419,3399943,0
2016-02-29,0.42,0.4891,0.4153,0.485,7767566,0
2016-03-01,0.52,0.5435,0.445,0.4871,5872551,0
2016-03-02,0.477,0.52,0.473,0.5016,2681507,0
2016-03-03,0.52,0.54,0.5082,0.525,3793951,0
2016-03-04,0.5493,0.5615,0.4836,0.491,5320039,0
2016-03-07,0.5,0.5193,0.457,0.48,4042254,0
2016-03-08,0.4892,0.4995,0.46,0.465,2293019,0
2016-03-09,0.4419,0.496,0.4419,0.4824,3132407,0
2016-03-10,0.478,0.515,0.478,0.4964,2251879,0
2016-03-11,0.5,0.5,0.4581,0.4782,2424984,0
2016-03-14,0.4905,0.4905,0.4175,0.42,4448347,0
2016-03-15,0.42,0.454,0.4,0.454,2333648,0
2016-03-16,0.4497,0.49,0.41,0.4858,2769828,0
2016-03-17,0.5,0.5105,0.44,0.45,3096193,0
2016-03-18,0.43,0.4624,0.43,0.45,2167589,0
2016-03-21,0.44,0.452,0.42,0.4375,1578456,0
2016-03-22,0.44,0.478,0.44,0.4464,1883775,0
2016-03-23,0.4191,0.44,0.41,0.43,2232307,0
2016-03-24,0.42,0.449,0.42,0.4475,1215080,0
2016-03-28,0.4489,0.4489,0.4,0.4182,2091809,0
2016-03-29,0.42,0.4601,0.42,0.4551,2501815,0
2016-03-30,0.45,0.4664,0.43,0.44,1463374,0
2016-03-31,0.45,0.4675,0.438,0.456,1287866,0
2016-04-01,0.43,0.4644,0.425,0.46,1394151,0
2016-04-04,0.45,0.468,0.435,0.45,994928,0
2016-04-05,0.461,0.4795,0.4536,0.479,1313910,0
2016-04-06,0.475,0.4773,0.455,0.47,1347824,0
2016-04-07,0.475,0.483,0.47,0.475,1266832,0
2016-04-08,0.4661,0.497,0.4661,0.4942,1786078,0
2016-04-11,0.51,0.537,0.498,0.53,3250503,0
2016-04-12,0.545,0.5498,0.5046,0.5402,2474969,0
2016-04-13,0.56,0.6189,0.5293,0.6,4939621,0
2016-04-14,0.614,0.6313,0.573,0.5901,3151112,0
2016-04-15,0.608,0.742,0.6076,0.695,5851694,0
2016-04-18,0.726,0.7754,0.7115,0.7745,6143896,0
2016-04-19,0.82,0.8396,0.7618,0.77,6051335,0
2016-04-20,0.77,0.7799,0.69,0.6975,4184076,0
2016-04-21,0.73,0.7495,0.7,0.7225,2324242,0
2016-04-22,0.72,0.7558,0.695,0.71,1831783,0
2016-04-25,0.72,0.7367,0.6979,0.7101,1501405,0
2016-04-26,0.6902,0.708,0.6902,0.7,2339851,0
2016-04-27,0.72,0.76,0.69,0.7462,2891244,0
2016-04-28,0.6992,0.73,0.6751,0.6855,7422343,0
2016-04-29,0.719,0.7219,0.68,0.6936,4274929,0
2016-05-02,0.72,0.7292,0.69,0.705,3435409,0
2016-05-03,0.7075,0.7198,0.6815,0.7065,2270587,0
2016-05-04,0.6947,0.6995,0.6136,0.6555,3434444,0
2016-05-05,0.662,0.7087,0.6404,0.6555,3305220,0
2016-05-06,0.678,0.698,0.66,0.666,1993993,0
2016-05-09,0.6623,0.6623,0.5562,0.61,5294401,0
2016-05-10,0.592,0.6479,0.575,0.635,2546842,0
2016-05-11,0.6502,0.6744,0.6203,0.645,2105920,0
2016-05-12,0.669,0.669,0.595,0.6,2557353,0
2016-05-13,0.6,0.64,0.595,0.6156,1332385,0
2016-05-16,0.646,0.65,0.6177,0.63,1565449,0
2016-05-17,0.623,0.642,0.61,0.6306,1211854,0
2016-05-18,0.62,0.628,0.57,0.59,1892638,0
2016-05-19,0.55,0.6,0.5439,0.586,3396330,0
2016-05-20,0.59,0.6,0.5699,0.5846,809107,0
2016-05-23,0.56,0.58,0.545,0.557,1688849,0
2016-05-24,0.55,0.57,0.47,0.51,5271474,0
2016-05-25,0.5,0.5487,0.49,0.5275,2327362,0
2016-05-26,0.5598,0.56,0.53,0.55,867085,0
2016-05-27,0.5499,0.55,0.501,0.5198,920615,0
2016-05-31,0.5,0.54,0.5,0.52,867056,0
2016-06-01,0.528,0.55,0.51,0.53,912385,0
2016-06-02,0.5352,0.559,0.53,0.549,1087414,0
2016-06-03,0.58,0.62,0.5714,0.581,3770171,0
2016-06-06,0.6,0.61,0.5763,0.578,1915616,0
2016-06-07,0.587,0.6094,0.5763,0.594,721431,0
2016-06-08,0.63,0.641,0.6205,0.6299,2314606,0
2016-06-09,0.638,0.6548,0.625,0.6489,1539443,0
2016-06-10,0.66,0.67,0.6324,0.64,2348971,0
2016-06-13,0.68,0.68,0.603,0.6364,2653591,0
2016-06-14,0.5926,0.647,0.557,0.62,1379240,0
2016-06-15,0.63,0.6544,0.6101,0.6201,2715188,0
2016-06-16,0.664,0.667,0.6011,0.62,2527781,0
2016-06-17,0.6378,0.6378,0.602,0.6099,1656581,0
2016-06-20,0.6186,0.63,0.6,0.62,1271130,0
2016-06-21,0.6,0.616,0.595,0.596,982591,0
2016-06-22,0.6,0.617,0.591,0.617,869159,0
2016-06-23,0.598,0.6085,0.591,0.591,865168,0
2016-06-24,0.66,0.66,0.6117,0.6345,2907676,0
2016-06-27,0.6651,0.6651,0.6119,0.63,2537625,0
2016-06-28,0.618,0.64,0.6161,0.64,1125663,0
2016-06-29,0.65,0.6588,0.63,0.649,1694909,0
2016-06-30,0.65,0.65,0.6338,0.645,1016081,0
2016-07-01,0.6786,0.7,0.6501,0.6946,3614935,0
2016-07-05,0.6979,0.74,0.6976,0.7297,6304661,0
2016-07-06,0.75,0.779,0.73,0.7645,4730746,0
2016-07-07,0.755,0.757,0.71,0.72,2439904,0
2016-07-08,0.725,0.77,0.71,0.7631,3062241,0
2016-07-11,0.77,0.79,0.7522,0.765,2707429,0
2016-07-12,0.765,0.79,0.7523,0.765,3451759,0
2016-07-13,0.77,0.81,0.7617,0.805,4678151,0
2016-07-14,0.78,0.988,0.7726,0.96,13481174,0
2016-07-15,0.97,1.0375,0.95,0.9609,6882369,0
2016-07-18,1.02,1.04,0.9709,1.03,5546344,0
2016-07-19,1.07,1.13,1.06,1.08,8461547,0
2016-07-20,1.01,1.04,0.95,0.9587,6269027,0
2016-07-21,0.95,1.04,0.9137,1,3979448,0
2016-07-22,0.99,1.02,0.9806,1,3071229,0
2016-07-25,0.9238,0.9238,0.77,0.7791,14295791,0
2016-07-26,0.7599,0.825,0.7458,0.7898,11930528,0
2016-07-27,0.7901,0.81,0.75,0.77,6152735,0
2016-07-28,0.7944,0.8023,0.7725,0.7927,4836953,0
2016-07-29,0.8022,0.82,0.78,0.78,4965799,0
2016-08-01,0.78,0.7894,0.71,0.7589,8476172,0
2016-08-02,0.7899,0.83,0.761,0.764,8312572,0
2016-08-03,0.78,0.78,0.74,0.7561,3124123,0
2016-08-04,0.7661,0.7773,0.745,0.7576,2773079,0
2016-08-05,0.73,0.76,0.73,0.76,2500757,0
2016-08-08,0.7519,0.76,0.73,0.75,4825815,0
2016-08-09,0.75,0.774,0.75,0.755,2895626,0
2016-08-10,0.77,0.7888,0.7618,0.7711,2318978,0
2016-08-11,0.77,0.8175,0.767,0.7802,4110551,0
2016-08-12,0.8021,0.8021,0.76,0.7641,2305694,0
2016-08-15,0.76,0.777,0.75,0.7622,2343254,0
2016-08-16,0.767,0.77,0.75,0.75,1867445,0
2016-08-17,0.766,0.766,0.72,0.7498,3374424,0
2016-08-18,0.75,0.765,0.732,0.755,1182428,0
2016-08-19,0.74,0.7534,0.721,0.7534,2100041,0
2016-08-22,0.73,0.7448,0.7125,0.7399,2620188,0
2016-08-23,0.747,0.76,0.7406,0.75,1917204,0
2016-08-24,0.75,0.7579,0.712,0.7231,3638441,0
2016-08-25,0.72,0.739,0.7151,0.724,1634884,0
2016-08-26,0.7474,0.765,0.7201,0.741,3077281,0
2016-08-29,0.7398,0.749,0.7227,0.7257,1229408,0
2016-08-30,0.739,0.74,0.701,0.7145,2744107,0
2016-08-31,0.7,0.72,0.68,0.6998,2445475,0
2016-09-01,0.674,0.728,0.671,0.7215,2234922,0
2016-09-02,0.7317,0.755,0.723,0.7473,1987857,0
2016-09-06,0.75,0.76,0.733,0.76,3205095,0
2016-09-07,0.768,0.768,0.74,0.76,1168044,0
2016-09-08,0.76,0.77,0.7412,0.759,878874,0
2016-09-09,0.7634,0.7634,0.719,0.736,1741180,0
2016-09-12,0.705,0.7479,0.7021,0.7478,1771338,0
2016-09-13,0.74,0.745,0.7,0.7202,1374665,0
2016-09-14,0.72,0.72,0.702,0.72,907293,0
2016-09-15,0.7055,0.74,0.7,0.7194,1307663,0
2016-09-16,0.703,0.7443,0.7,0.74,1547192,0
2016-09-19,0.7379,0.745,0.71,0.71,783026,0
2016-09-20,0.72,0.73,0.705,0.721,905208,0
2016-09-21,0.73,0.76,0.73,0.75,1787175,0
2016-09-22,0.78,0.79,0.7569,0.7714,3081567,0
2016-09-23,0.78,0.78,0.7578,0.7799,1451210,0
2016-09-26,0.78,0.8,0.7775,0.8,3227499,0
2016-09-27,0.78,0.805,0.7797,0.7968,2841619,0
2016-09-28,0.8,0.8466,0.785,0.843,3113069,0
2016-09-29,0.85,0.865,0.805,0.83,2904764,0
2016-09-30,0.8415,0.85,0.82,0.84,1480352,0
2016-10-03,0.8349,0.8425,0.8116,0.84,957153,0
2016-10-04,0.81,0.82,0.7556,0.7612,4127518,0
2016-10-05,0.76,0.78,0.751,0.773,2205404,0
2016-10-06,0.75,0.7644,0.7311,0.7325,1562672,0
2016-10-07,0.7401,0.7684,0.7325,0.7375,1560609,0
2016-10-10,0.75,0.7588,0.7419,0.7523,621663,0
2016-10-11,0.7552,0.7587,0.73,0.7535,818179,0
2016-10-12,0.757,0.79,0.74,0.78,1375704,0
2016-10-13,0.7895,0.79,0.769,0.785,1296905,0
2016-10-14,0.789,0.789,0.7515,0.78,923146,0
2016-10-17,0.78,0.7896,0.7654,0.7723,924293,0
2016-10-18,0.7735,0.7949,0.7725,0.786,2348704,0
2016-10-19,0.793,0.8195,0.79,0.7977,1799453,0
2016-10-20,0.82,0.836,0.795,0.8185,1439584,0
2016-10-21,0.8051,0.85,0.8051,0.8331,2270425,0
2016-10-24,0.83,0.851,0.8172,0.84,1935164,0
2016-10-25,0.8315,0.9,0.8315,0.899,4304937,0
2016-10-26,0.88,0.8949,0.866,0.884,2438164,0
2016-10-27,0.901,0.901,0.87,0.88,2158411,0
2016-10-28,0.8825,0.8933,0.869,0.87,1331740,0
2016-10-31,0.89,0.91,0.8625,0.9056,2189751,0
2016-11-01,0.94,0.96,0.91,0.942,2504532,0
2016-11-02,0.96,0.96,0.765,0.8714,5010869,0
2016-11-03,0.8393,0.898,0.82,0.882,4145136,0
2016-11-04,0.8888,0.8888,0.8342,0.865,1540567,0
2016-11-07,0.84,0.84,0.8016,0.8285,2029434,0
2016-11-08,0.83,0.8485,0.7763,0.78,2805337,0
2016-11-09,0.84,0.88,0.7805,0.799,2977891,0
2016-11-10,0.8,0.8059,0.73,0.7462,4058018,0
2016-11-11,0.73,0.74,0.65,0.7301,7141438,0
2016-11-14,0.6942,0.7201,0.681,0.6958,4831097,0
2016-11-15,0.6709,0.7444,0.6709,0.7267,2055082,0
2016-11-16,0.75,0.76,0.73,0.76,2492508,0
2016-11-17,0.7593,0.78,0.703,0.7541,3274545,0
2016-11-18,0.7138,0.7598,0.7138,0.735,1286008,0
2016-11-21,0.725,0.76,0.72,0.75,1631414,0
2016-11-22,0.7657,0.78,0.7349,0.7769,1634796,0
2016-11-23,0.7459,0.77,0.72,0.764,2394925,0
2016-11-25,0.76,0.772,0.736,0.765,1122804,0
2016-11-28,0.77,0.801,0.77,0.799,2295165,0
2016-11-29,0.7979,0.85,0.775,0.835,2753309,0
2016-11-30,0.821,0.885,0.79,0.885,2957396,0
2016-12-01,0.815,0.833,0.7806,0.8222,3976069,0
2016-12-02,0.81,0.85,0.8,0.839,2695640,0
2016-12-05,0.85,0.85,0.8,0.83,1813891,0
2016-12-06,0.8298,0.84,0.819,0.84,1661209,0
2016-12-07,0.8387,0.884,0.8378,0.852,2784087,0
2016-12-08,0.8541,0.874,0.835,0.86,1981572,0
2016-12-09,0.8485,0.86,0.8104,0.86,3360220,0
2016-12-12,0.82,0.8722,0.8175,0.8454,8488610,0
2016-12-13,0.8302,0.8468,0.8,0.8,4615432,0
2016-12-14,0.8021,0.8094,0.78,0.8094,11955424,0
2016-12-15,0.7505,0.759,0.7121,0.734,11792150,0
2016-12-16,0.7502,0.76,0.6927,0.6959,32586594,0
2016-12-19,0.6872,0.695,0.6481,0.6634,4325315,0
2016-12-20,0.6318,0.7096,0.6243,0.6937,2831162,0
2016-12-21,0.71,0.7189,0.686,0.7,1550396,0
2016-12-22,0.71,0.7148,0.6902,0.6979,1231253,0
2016-12-23,0.69,0.7147,0.68,0.7068,1660218,0
2016-12-27,0.71,0.737,0.7021,0.73,1384080,0
2016-12-28,0.723,0.73,0.7021,0.715,2144977,0
2016-12-29,0.71,0.78,0.707,0.7525,3362764,0
2016-12-30,0.75,0.7682,0.7353,0.7455,1728745,0
2017-01-03,0.741,0.7618,0.7251,0.7436,2616218,0
2017-01-04,0.76,0.7829,0.6953,0.7414,1699129,0
2017-01-05,0.7679,0.7789,0.7502,0.7726,2573137,0
2017-01-06,0.75,0.7732,0.73,0.7676,2392840,0
2017-01-09,0.763,0.78,0.7441,0.7611,2444492,0
2017-01-10,0.7521,0.82,0.75,0.8104,3056202,0
2017-01-11,0.825,0.88,0.821,0.88,3831145,0
2017-01-12,0.89,0.9195,0.8483,0.8562,2486191,0
2017-01-13,0.84,0.885,0.832,0.88,1139825,0
2017-01-17,0.897,0.897,0.8233,0.842,2634346,0
2017-01-18,0.8549,0.8566,0.82,0.8394,1305460,0
2017-01-19,0.8004,0.84,0.8,0.8399,1181999,0
2017-01-20,0.83,0.86,0.819,0.835,974555,0
2017-01-23,0.84,0.8754,0.8351,0.8647,1891151,0
2017-01-24,0.859,0.88,0.8222,0.8315,1315332,0
2017-01-25,0.832,0.832,0.8,0.8155,1812065,0
2017-01-26,0.8,0.8279,0.7911,0.8189,1006677,0
2017-01-27,0.8116,0.85,0.8032,0.8425,672434,0
2017-01-30,0.825,0.8744,0.825,0.8413,1172423,0
2017-01-31,0.86,0.875,0.855,0.865,1562943,0
2017-02-01,0.8411,0.87,0.8388,0.8447,972979,0
2017-02-02,0.85,0.8662,0.85,0.8532,886190,0
2017-02-03,0.851,0.8698,0.85,0.8572,994521,0
2017-02-06,0.857,0.94,0.857,0.94,3884488,0
2017-02-07,0.9365,0.9943,0.9115,0.978,4604288,0
2017-02-08,0.99,1.01,0.98,0.9872,3191916,0
2017-02-09,0.99,1.01,0.949,0.95,2511031,0
2017-02-10,0.93,1,0.9203,0.99,1836895,0
2017-02-13,0.9985,1,0.97,0.9925,2132915,0
2017-02-14,1,1,0.9659,1,1686349,0
2017-02-15,0.988,1,0.98,0.9974,1396385,0
2017-02-16,1,1.01,0.985,1,2471417,0
2017-02-17,1,1,0.9421,0.965,2118510,0
2017-02-21,0.968,0.995,0.9233,0.9882,1709724,0
2017-02-22,0.98,0.9936,0.9367,0.99,1574940,0
2017-02-23,1,1,0.9801,0.9968,2773218,0
2017-02-24,1,1,0.97,1,2044229,0
2017-02-27,0.982,0.982,0.8617,0.8617,4425610,0
2017-02-28,0.9,0.9,0.841,0.8541,2132834,0
2017-03-01,0.821,0.8946,0.821,0.8845,2611227,0
2017-03-02,0.8787,0.8787,0.7522,0.785,3701333,0
2017-03-03,0.785,0.7936,0.743,0.748,4447902,0
2017-03-06,0.748,0.7599,0.6999,0.7104,3426434,0
2017-03-07,0.7106,0.7496,0.69,0.7437,2649551,0
2017-03-08,0.7475,0.7499,0.709,0.7125,1243445,0
2017-03-09,0.7285,0.735,0.7105,0.73,896098,0
2017-03-10,0.7499,0.7999,0.7118,0.7953,2551124,0
2017-03-13,0.7939,0.834,0.7905,0.8177,2602247,0
2017-03-14,0.8278,0.8284,0.733,0.7555,2357477,0
2017-03-15,0.7555,0.898,0.7516,0.8868,3410078,0
2017-03-16,0.89,0.9194,0.8525,0.89,1877338,0
2017-03-17,0.895,0.895,0.81,0.8676,6098866,0
2017-03-20,0.86,0.9,0.8429,0.8975,1395282,0
2017-03-21,0.9,0.926,0.8915,0.9155,2412024,0
2017-03-22,0.92,0.92,0.844,0.8584,1379125,0
2017-03-23,0.8605,0.8673,0.8,0.8281,2778966,0
2017-03-24,0.83,0.8673,0.8,0.84,793696,0
2017-03-27,0.8791,0.8791,0.8483,0.8643,1024119,0
2017-03-28,0.865,0.8674,0.8174,0.8374,1286827,0
2017-03-29,0.821,0.845,0.815,0.8324,814712,0
2017-03-30,0.8101,0.8621,0.81,0.8438,1460075,0
2017-03-31,0.8545,0.8574,0.825,0.8471,961540,0
2017-04-03,0.8485,0.86,0.8289,0.8544,587584,0
2017-04-04,0.86,0.8789,0.8431,0.8783,1205550,0
2017-04-05,0.86,0.873,0.8226,0.86,1128060,0
2017-04-06,0.859,0.859,0.8327,0.8525,674568,0
2017-04-07,0.8655,0.8782,0.8284,0.841,1368338,0
2017-04-10,0.842,0.8666,0.831,0.854,996448,0
2017-04-11,0.8679,0.8709,0.84,0.8672,1445303,0
2017-04-12,0.864,0.88,0.852,0.88,1172007,0
2017-04-13,0.88,0.88,0.8204,0.8245,2353422,0
2017-04-17,0.8284,0.84,0.81,0.832,2589928,0
2017-04-18,0.815,0.833,0.7974,0.801,1890407,0
2017-04-19,0.7988,0.8137,0.74,0.79,3003237,0
2017-04-20,0.7615,0.7748,0.745,0.759,1261309,0
2017-04-21,0.7675,0.77,0.745,0.747,1351843,0
2017-04-24,0.74,0.7515,0.73,0.7448,1649271,0
2017-04-25,0.7411,0.7411,0.71,0.715,3053645,0
2017-04-26,0.71,0.74,0.7,0.7125,3491278,0
2017-04-27,0.708,0.7225,0.69,0.6941,2391000,0
2017-04-28,0.7082,0.7475,0.705,0.7186,2254125,0
2017-05-01,0.746,0.746,0.7,0.73,1854089,0
2017-05-02,0.705,0.7238,0.7,0.7014,2056350,0
2017-05-03,0.7,0.7249,0.6903,0.7045,1831263,0
2017-05-04,0.7046,0.7046,0.6676,0.6869,2645770,0
2017-05-05,0.68,0.69,0.666,0.6784,2392095,0
2017-05-08,0.68,0.695,0.665,0.689,1951106,0
2017-05-09,0.6817,0.6849,0.6647,0.6701,1934581,0
2017-05-10,0.6702,0.695,0.67,0.67,1633232,0
2017-05-11,0.68,0.72,0.6651,0.6998,2554236,0
2017-05-12,0.725,0.73,0.68,0.6855,1621664,0
2017-05-15,0.709,0.709,0.6725,0.68,1210437,0
2017-05-16,0.69,0.6973,0.68,0.6844,1494991,0
2017-05-17,0.7,0.729,0.7,0.72,3640839,0
2017-05-18,0.7273,0.7273,0.6824,0.705,1479190,0
2017-05-19,0.7174,0.72,0.6856,0.72,2908131,0
2017-05-22,0.717,0.7185,0.69,0.702,1131730,0
2017-05-23,0.69,0.7,0.658,0.661,4117658,0
2017-05-24,0.6559,0.6726,0.6312,0.667,3898201,0
2017-05-25,0.6617,0.6879,0.6533,0.6725,1242282,0
2017-05-26,0.69,0.69,0.656,0.6641,1382791,0
2017-05-30,0.656,0.67,0.6278,0.6414,1552883,0
2017-05-31,0.636,0.6511,0.6285,0.6511,1815686,0
2017-06-01,0.6585,0.6585,0.625,0.625,1724323,0
2017-06-02,0.6479,0.6479,0.605,0.645,2642181,0
2017-06-05,0.6478,0.6478,0.6018,0.6095,3890613,0
2017-06-06,0.6299,0.7069,0.62,0.6999,5503647,0
2017-06-07,0.68,0.7275,0.666,0.7,3553258,0
2017-06-08,0.71,0.71,0.652,0.6595,3171780,0
2017-06-09,0.66,0.67,0.65,0.6623,1246363,0
2017-06-12,0.6698,0.7199,0.6464,0.6943,3136578,0
2017-06-13,0.67,0.742,0.67,0.7409,3085042,0
2017-06-14,0.75,0.7599,0.68,0.68,3920793,0
2017-06-15,0.6833,0.7078,0.66,0.6615,2748146,0
2017-06-16,0.66,0.69,0.64,0.6401,28981332,0
2017-06-19,0.65,0.6792,0.6403,0.6405,2931200,0
2017-06-20,0.641,0.6541,0.64,0.643,1699907,0
2017-06-21,0.66,0.6779,0.642,0.66,1933189,0
2017-06-22,0.67,0.6858,0.66,0.66,1242919,0
2017-06-23,0.672,0.68,0.6601,0.666,1415439,0
2017-06-26,0.66,0.6814,0.6417,0.6639,2513896,0
2017-06-27,0.6602,0.685,0.6568,0.667,1511712,0
2017-06-28,0.6653,0.683,0.6551,0.6773,2003677,0
2017-06-29,0.6626,0.68,0.655,0.6615,1787771,0
2017-06-30,0.6553,0.6627,0.6459,0.6501,1745016,0
2017-07-03,0.651,0.651,0.635,0.635,918655,0
2017-07-05,0.635,0.64,0.613,0.6233,2016266,0
2017-07-06,0.63,0.6526,0.6145,0.6145,1455462,0
2017-07-07,0.613,0.6223,0.61,0.6111,1974236,0
2017-07-10,0.6102,0.638,0.591,0.6293,2813497,0
2017-07-11,0.6331,0.6599,0.612,0.6519,1305782,0
2017-07-12,0.6599,0.6599,0.638,0.6478,853211,0
2017-07-13,0.642,0.667,0.6406,0.6511,1805865,0
2017-07-14,0.6602,0.6624,0.6468,0.6586,1093096,0
2017-07-17,0.66,0.672,0.66,0.6663,1052074,0
2017-07-18,0.66,0.67295,0.6443,0.651,1109356,0
2017-07-19,0.657,0.6676,0.63,0.6346,1021490,0
2017-07-20,0.6401,0.6449,0.625,0.6391,644669,0
2017-07-21,0.6401,0.6428,0.6344,0.6379,1403229,0
2017-07-24,0.635,0.6477,0.6312,0.6365,932528,0
2017-07-25,0.635,0.66,0.633,0.6383,685510,0
2017-07-26,0.64,0.6496,0.6335,0.6483,1182349,0
2017-07-27,0.65,0.6626,0.6382,0.6473,1014659,0
2017-07-28,0.6429,0.68,0.6429,0.68,1316942,0
2017-07-31,0.68,0.685,0.6539,0.674,843920,0
2017-08-01,0.669,0.6747,0.654,0.6601,1053851,0
2017-08-02,0.6835,0.7273,0.68,0.7119,3709311,0
2017-08-03,0.7087,0.715,0.684,0.7048,1350475,0
2017-08-04,0.699,0.7014,0.651,0.68,1903854,0
2017-08-07,0.6824,0.71,0.66801,0.706,1194182,0
2017-08-08,0.71,0.71,0.6836,0.7048,1059542,0
2017-08-09,0.72,0.7348,0.6941,0.73,2283020,0
2017-08-10,0.75,0.75,0.71,0.7181,1201548,0
2017-08-11,0.72,0.73,0.7,0.72,736166,0
2017-08-14,0.73,0.73,0.691,0.7127,892883,0
2017-08-15,0.69,0.7159,0.69,0.7108,771411,0
2017-08-16,0.71,0.725,0.7007,0.72,842195,0
2017-08-17,0.7255,0.7255,0.7,0.71,824883,0
2017-08-18,0.73,0.73,0.7026,0.7114,961201,0
2017-08-21,0.72,0.723,0.7057,0.712,271034,0
2017-08-22,0.7097,0.7169,0.6921,0.6997,693413,0
2017-08-23,0.7,0.7009,0.6794,0.69,1035817,0
2017-08-24,0.68,0.7,0.6759,0.6799,512419,0
2017-08-25,0.6824,0.6976,0.67,0.671,1421217,0
2017-08-28,0.6718,0.725,0.6718,0.7065,1179708,0
2017-08-29,0.728,0.76,0.72,0.759,3661996,0
2017-08-30,0.76,0.76,0.7415,0.76,1984206,0
2017-08-31,0.76,0.79,0.752,0.784,1676557,0
2017-09-01,0.8,0.8,0.78,0.7949,1596575,0
2017-09-05,0.8,0.8189,0.7975,0.806,1945219,0
2017-09-06,0.82,0.82,0.79,0.7927,1416834,0
2017-09-07,0.81,0.82,0.7805,0.8001,1840695,0
2017-09-08,0.8,0.8001,0.7751,0.8,1901187,0
2017-09-11,0.79,0.7989,0.764,0.77,1526957,0
2017-09-12,0.765,0.77,0.7414,0.77,1963047,0
2017-09-13,0.77,0.77,0.75,0.76,1300312,0
2017-09-14,0.75,0.769,0.7336,0.7385,2088642,0
2017-09-15,0.75,0.75,0.725,0.74,2171237,0
2017-09-18,0.72,0.73,0.71,0.7143,2054868,0
2017-09-19,0.73,0.7351,0.7143,0.72,1151821,0
2017-09-20,0.711,0.74,0.69,0.6977,2654706,0
2017-09-21,0.697,0.747,0.6905,0.72,2149472,0
2017-09-22,0.7316,0.7575,0.7179,0.7451,1724972,0
2017-09-25,0.7464,0.7565,0.74,0.7524,2888818,0
2017-09-26,0.7427,0.766,0.74,0.7586,2406578,0
2017-09-27,0.752,0.76,0.7424,0.7512,2447208,0
2017-09-28,0.76,0.764,0.7424,0.7582,2001373,0
2017-09-29,0.775,0.785,0.759,0.7681,2167278,0
2017-10-02,0.77,0.78,0.75,0.7533,1577846,0
2017-10-03,0.7533,0.7613,0.7511,0.7587,963262,0
2017-10-04,0.77,0.77,0.7487,0.7566,1205996,0
2017-10-05,0.765,0.7666,0.7401,0.7454,2282117,0
2017-10-06,0.7414,0.77,0.732,0.7551,2309661,0
2017-10-09,0.7543,0.7656,0.731,0.7511,1725105,0
2017-10-10,0.7568,0.766,0.75,0.7585,1065134,0
2017-10-11,0.755,0.7738,0.753,0.7666,2444781,0
2017-10-12,0.77,0.79,0.77,0.7878,1272142,0
2017-10-13,0.795,0.815,0.78,0.8035,1283479,0
2017-10-16,0.8146,0.815,0.76,0.7644,1352436,0
2017-10-17,0.76,0.775,0.75,0.7695,957636,0
2017-10-18,0.76,0.7701,0.7558,0.7621,670131,0
2017-10-19,0.78,0.78,0.76,0.7607,587670,0
2017-10-20,0.7572,0.7729,0.75,0.75,682165,0
2017-10-23,0.7635,0.7801,0.75,0.7665,1223234,0
2017-10-24,0.7695,0.7698,0.7541,0.765,508895,0
2017-10-25,0.76,0.775,0.75,0.753,837894,0
2017-10-26,0.7512,0.7666,0.745,0.745,1005315,0
2017-10-27,0.745,0.765,0.736,0.7633,1144071,0
2017-10-30,0.763,0.795,0.7601,0.7898,1124818,0
2017-10-31,0.7873,0.79,0.7625,0.78,972037,0
2017-11-01,0.785,0.79,0.767,0.7727,1006771,0
2017-11-02,0.79,0.85,0.78,0.8275,7319426,0
2017-11-03,0.8495,0.8671,0.7851,0.7999,4521108,0
2017-11-06,0.85,0.85,0.796,0.8053,2491456,0
2017-11-07,0.8126,0.8182,0.783,0.7863,1741809,0
2017-11-08,0.7965,0.8,0.7822,0.7933,769475,0
2017-11-09,0.79,0.8,0.7723,0.799,861553,0
2017-11-10,0.8,0.81,0.77,0.7728,1430895,0
