Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.9,0.9,0.9,0.9,5100,0
2005-02-28,0.88,0.92,0.88,0.92,12311,0
2005-03-04,0.9,0.9,0.9,0.9,1000,0
2005-03-08,0.89,0.92,0.89,0.92,15200,0
2005-03-10,0.92,0.92,0.92,0.92,5000,0
2005-03-11,0.92,0.94,0.92,0.94,24403,0
2005-03-14,0.89,0.89,0.89,0.89,2100,0
2005-03-18,0.89,0.89,0.89,0.89,4000,0
2005-03-21,0.86,0.86,0.86,0.86,500,0
2005-03-22,0.94,0.96,0.89,0.9,153000,0
2005-03-23,0.89,0.98,0.89,0.95,66800,0
2005-03-24,0.96,0.96,0.94,0.94,10000,0
2005-03-28,0.96,0.99,0.94,0.99,38800,0
2005-03-29,0.99,0.99,0.95,0.96,34000,0
2005-03-31,0.91,0.91,0.9,0.9,8500,0
2005-04-05,0.95,0.95,0.94,0.95,72500,0
2005-04-06,0.94,0.94,0.94,0.94,14500,0
2005-04-07,0.93,0.93,0.92,0.92,10500,0
2005-04-08,0.92,0.92,0.92,0.92,10000,0
2005-04-12,0.92,0.97,0.9,0.9,35100,0
2005-04-13,0.92,0.92,0.92,0.92,32500,0
2005-04-14,0.9,0.92,0.9,0.91,12000,0
2005-04-15,0.91,0.91,0.84,0.89,81875,0
2005-04-18,0.84,0.87,0.84,0.87,4600,0
2005-04-19,0.87,0.92,0.84,0.9,15500,0
2005-04-20,0.85,0.85,0.85,0.85,2000,0
2005-04-21,0.87,0.91,0.87,0.91,19500,0
2005-04-22,0.91,0.91,0.85,0.85,4000,0
2005-04-25,0.9,0.9,0.87,0.87,8000,0
2005-04-26,0.87,0.87,0.87,0.87,27600,0
2005-04-27,0.89,0.89,0.77,0.84,76000,0
2005-04-28,0.91,0.91,0.91,0.91,2000,0
2005-04-29,0.89,0.89,0.84,0.84,35500,0
2005-05-03,0.84,0.89,0.84,0.89,13000,0
2005-05-04,0.84,0.89,0.84,0.84,11500,0
2005-05-05,0.84,0.84,0.8,0.84,26000,0
2005-05-06,0.84,0.84,0.84,0.84,20000,0
2005-05-09,0.84,0.84,0.82,0.82,24806,0
2005-05-10,0.8,0.84,0.75,0.8,31500,0
2005-05-11,0.79,0.79,0.75,0.75,48000,0
2005-05-12,0.81,0.81,0.79,0.79,14594,0
2005-05-13,0.81,0.82,0.77,0.8,110000,0
2005-05-17,0.79,0.79,0.79,0.79,103000,0
2005-05-19,0.83,0.87,0.83,0.87,3100,0
2005-05-20,0.85,0.89,0.85,0.89,16200,0
2005-05-24,0.89,0.89,0.89,0.89,12000,0
2005-05-25,0.81,0.94,0.81,0.94,146510,0
2005-05-26,0.96,0.96,0.89,0.89,3200,0
2005-05-27,0.96,0.99,0.94,0.95,129500,0
2005-05-31,0.99,1.08,0.99,1.02,120103,0
2005-06-01,1.01,1.06,0.99,1,29103,0
2005-06-02,1,1,0.95,0.99,44200,0
2005-06-03,0.98,1.04,0.97,1,70400,0
2005-06-06,1,1.09,0.99,1.09,115000,0
2005-06-07,1.09,1.16,1.09,1.15,226900,0
2005-06-08,1.15,1.15,1.06,1.07,21000,0
2005-06-09,1.08,1.09,1.08,1.09,9000,0
2005-06-10,1.1,1.12,1.1,1.11,24600,0
2005-06-13,1.12,1.12,1.04,1.05,57100,0
2005-06-14,1.06,1.09,1.05,1.06,15800,0
2005-06-15,1.11,1.11,1.07,1.09,26500,0
2005-06-16,1.11,1.11,1.09,1.11,22000,0
2005-06-17,1.13,1.24,1.12,1.21,164400,0
2005-06-20,1.23,1.23,1.21,1.22,138000,0
2005-06-21,1.21,1.21,1.15,1.16,22000,0
2005-06-22,1.16,1.16,1.07,1.11,80500,0
2005-06-23,1.11,1.13,1.11,1.12,165100,0
2005-06-24,1.13,1.18,1.13,1.15,14050,0
2005-06-27,1.16,1.19,1.15,1.19,34500,0
2005-06-28,1.19,1.19,1.19,1.19,3500,0
2005-06-29,1.16,1.19,1.14,1.14,44600,0
2005-06-30,1.17,1.17,1.14,1.14,12000,0
2005-07-01,1.13,1.13,1.1,1.13,7000,0
2005-07-05,1.1,1.1,1.04,1.04,17500,0
2005-07-06,1.08,1.16,1.08,1.16,21000,0
2005-07-08,1.14,1.14,1.04,1.09,2000,0
2005-07-11,1.04,1.04,1.04,1.04,1500,0
2005-07-12,1.09,1.22,1.09,1.16,62500,0
2005-07-13,1.09,1.16,1.09,1.11,18000,0
2005-07-15,1.14,1.14,0.99,0.99,76400,0
2005-07-18,0.95,1.11,0.95,1.11,20748,0
2005-07-20,1.09,1.19,1.09,1.19,51300,0
2005-07-21,1.19,1.32,1.19,1.21,83185,0
2005-07-22,1.22,1.29,1.22,1.29,31600,0
2005-07-25,1.28,1.32,1.27,1.28,166400,0
2005-07-26,1.29,1.73,1.28,1.54,159715,0
2005-07-27,1.67,1.67,1.36,1.4,94722,0
2005-07-28,1.4,1.58,1.4,1.57,22284,0
2005-07-29,1.58,1.7,1.58,1.58,26300,0
2005-08-01,1.58,1.58,1.58,1.58,1200,0
2005-08-02,1.58,1.58,1.53,1.58,8105,0
2005-08-03,1.64,1.78,1.64,1.73,12600,0
2005-08-04,1.74,1.78,1.68,1.73,29285,0
2005-08-05,1.76,2.13,1.76,1.98,65600,0
2005-08-08,1.98,2.16,1.88,1.98,96480,0
2005-08-09,1.98,1.98,1.83,1.83,21740,0
2005-08-10,1.84,1.88,1.84,1.88,15000,0
2005-08-11,1.88,2.03,1.88,2.03,29300,0
2005-08-12,2.03,2.08,2.03,2.08,13200,0
2005-08-15,2.09,2.09,1.94,1.98,27500,0
2005-08-16,1.94,2.09,1.94,2.08,9450,0
2005-08-17,2.03,2.08,1.87,1.98,12800,0
2005-08-18,1.98,1.98,1.88,1.88,12800,0
2005-08-19,1.9,1.9,1.88,1.88,2300,0
2005-08-22,1.9,1.93,1.9,1.93,3265,0
2005-08-23,1.93,1.93,1.93,1.93,1200,0
2005-08-24,1.96,1.98,1.91,1.98,3833,0
2005-08-25,2.03,2.03,2.03,2.03,2000,0
2005-08-26,2.03,2.12,2.03,2.12,37900,0
2005-08-29,2.13,2.17,2.13,2.17,19400,0
2005-08-30,2.17,2.32,2.17,2.27,41000,0
2005-08-31,2.27,2.72,2.27,2.32,58686,0
2005-09-01,2.42,2.69,2.42,2.59,102849,0
2005-09-02,2.77,3.03,2.67,2.96,130015,0
2005-09-06,3.01,3.02,2.32,2.52,107305,0
2005-09-07,2.47,2.67,2.42,2.57,83430,0
2005-09-08,2.65,2.96,2.65,2.93,67340,0
2005-09-09,2.96,3.01,2.92,3.01,38335,0
2005-09-12,3.01,3.11,2.96,3.09,68376,0
2005-09-13,3.13,3.41,3.13,3.36,86682,0
2005-09-14,3.36,3.39,3.06,3.39,84975,0
2005-09-15,3.41,3.94,3.26,3.8,115620,0
2005-09-16,3.83,3.85,3.76,3.81,30413,0
2005-09-19,3.76,3.82,3.46,3.66,77250,0
2005-09-20,3.51,3.65,3.48,3.48,23250,0
2005-09-21,3.48,3.48,3.16,3.18,40549,0
2005-09-22,3.16,3.46,3.16,3.29,32264,0
2005-09-23,3.29,3.36,3.29,3.36,1250,0
2005-09-26,3.36,3.36,3.16,3.16,6472,0
2005-09-27,3.16,3.26,3.16,3.21,9500,0
2005-09-28,3.23,3.23,2.82,3.01,78550,0
2005-09-29,2.87,3.01,2.87,2.96,10660,0
2005-09-30,2.96,2.96,2.87,2.88,36100,0
2005-10-03,2.48,2.82,2.48,2.82,7789,0
2005-10-04,2.82,3.01,2.77,2.99,20930,0
2005-10-05,3,3.23,2.96,2.96,40470,0
2005-10-06,2.96,2.96,2.87,2.96,3340,0
2005-10-07,2.96,2.96,2.82,2.82,5500,0
2005-10-10,2.84,2.96,2.84,2.96,15000,0
2005-10-11,2.87,3.03,2.82,2.96,11500,0
2005-10-12,2.82,2.95,2.57,2.95,9500,0
2005-10-13,2.94,2.94,2.52,2.72,7400,0
2005-10-14,2.52,2.67,2.52,2.62,6150,0
2005-10-17,2.77,2.92,2.77,2.8,20560,0
2005-10-18,2.82,2.82,2.77,2.77,6100,0
2005-10-19,2.77,2.79,2.76,2.76,12210,0
2005-10-20,2.77,2.79,2.77,2.79,3000,0
2005-10-21,2.78,3.01,2.77,2.96,36700,0
2005-10-24,2.96,2.96,2.93,2.93,6760,0
2005-10-25,2.93,2.93,2.93,2.93,6000,0
2005-10-26,2.72,2.82,2.67,2.67,29430,0
2005-10-27,2.62,2.77,2.62,2.77,7460,0
2005-10-28,2.62,2.71,2.52,2.62,39442,0
2005-10-31,2.47,2.82,2.47,2.82,46200,0
2005-11-01,2.82,2.87,2.82,2.87,21500,0
2005-11-02,2.92,3.16,2.92,3.06,41925,0
2005-11-03,3.11,3.11,3.08,3.08,10000,0
2005-11-04,3.07,3.41,3.07,3.41,246345,0
2005-11-07,3.41,3.46,3.4,3.41,22345,0
2005-11-08,3.51,3.56,3.46,3.46,16370,0
2005-11-09,3.56,3.56,3.46,3.46,14458,0
2005-11-10,3.46,3.51,3.28,3.46,19150,0
2005-11-11,3.31,3.46,3.28,3.28,13700,0
2005-11-14,3.46,3.46,3.07,3.16,18830,0
2005-11-15,3.16,3.25,3.16,3.25,19185,0
2005-11-16,3.36,3.36,3.31,3.36,42000,0
2005-11-17,3.36,3.36,3.26,3.26,7000,0
2005-11-18,3.36,3.37,3.26,3.26,17235,0
2005-11-21,3.16,3.24,3.11,3.18,14050,0
2005-11-22,3.13,3.13,3.06,3.13,22400,0
2005-11-23,3.22,3.22,3.14,3.16,13400,0
2005-11-25,3.31,3.36,3.11,3.16,21300,0
2005-11-28,3.16,3.16,3.11,3.11,22435,0
2005-11-29,3.11,3.11,3.07,3.07,9400,0
2005-11-30,3.11,3.11,3.06,3.11,19088,0
2005-12-01,3.26,3.26,3.11,3.11,5250,0
2005-12-02,3.06,3.11,3.06,3.06,15500,0
2005-12-05,3.11,3.11,3.01,3.06,11000,0
2005-12-06,3.01,3.06,2.96,2.96,19910,0
2005-12-07,2.96,2.96,2.95,2.96,6700,0
2005-12-08,2.95,2.95,2.92,2.92,4510,0
2005-12-09,2.92,2.95,2.62,2.95,22992,0
2005-12-12,2.95,3.16,2.92,2.92,29782,0
2005-12-13,2.96,3.06,2.92,3.06,10800,0
2005-12-14,2.96,2.96,2.96,2.96,16000,0
2005-12-16,2.96,3.01,2.92,2.92,16100,0
2005-12-19,2.96,2.96,2.92,2.92,2500,0
2005-12-20,2.92,2.96,2.92,2.92,950,0
2005-12-21,2.92,2.96,2.88,2.96,22400,0
2005-12-22,2.96,2.96,2.96,2.96,1000,0
2005-12-23,2.92,2.96,2.92,2.96,1130,0
2005-12-27,2.92,2.92,2.92,2.92,3220,0
2005-12-28,2.96,3.06,2.96,3.06,15500,0
2005-12-29,3.01,3.06,2.96,2.96,27233,0
2005-12-30,3.11,3.11,2.93,3.11,9200,0
2006-01-03,2.96,3.01,2.92,2.96,8700,0
2006-01-04,2.96,3.01,2.92,3.01,3170,0
2006-01-05,3,3,2.92,2.92,2500,0
2006-01-06,2.92,2.96,2.92,2.92,6000,0
2006-01-09,2.92,2.92,2.92,2.92,2680,0
2006-01-10,2.96,3.36,2.96,2.96,40447,0
2006-01-11,2.97,3.11,2.96,2.96,15900,0
2006-01-12,2.96,3.02,2.96,2.96,35000,0
2006-01-13,2.96,2.96,2.96,2.96,17890,0
2006-01-17,2.97,3.01,2.96,3.01,33150,0
2006-01-18,3.01,3.01,2.93,2.96,22600,0
2006-01-19,2.93,2.96,2.93,2.96,38600,0
2006-01-20,2.96,2.96,2.96,2.96,17780,0
2006-01-23,2.96,3.01,2.96,3.01,55500,0
2006-01-24,3.11,3.11,2.92,2.96,68000,0
2006-01-25,2.96,3.11,2.96,3.11,124400,0
2006-01-26,3.16,3.51,3.06,3.4,150614,0
2006-01-27,3.4,3.56,3.35,3.51,60250,0
2006-01-30,3.6,3.6,3.47,3.56,102156,0
2006-01-31,3.56,3.59,3.47,3.51,8250,0
2006-02-01,3.53,3.56,3.46,3.56,22803,0
2006-02-02,3.53,3.61,3.36,3.36,33940,0
2006-02-03,3.36,3.36,3.31,3.31,1790,0
2006-02-06,3.31,3.41,3.26,3.41,3775,0
2006-02-07,3.46,3.48,3.46,3.46,6500,0
2006-02-08,3.48,3.48,3.31,3.36,11050,0
2006-02-10,3.41,3.41,3.36,3.41,7557,0
2006-02-14,3.31,3.36,3.21,3.21,8000,0
2006-02-15,3.21,3.31,3.21,3.31,7947,0
2006-02-16,3.31,3.31,3.16,3.21,17839,0
2006-02-17,3.24,3.26,3.21,3.26,2200,0
2006-02-21,3.26,3.26,3.26,3.26,1200,0
2006-02-22,3.16,3.21,3.14,3.21,20000,0
2006-02-23,3.19,3.19,3.16,3.17,11600,0
2006-02-24,3.21,3.31,3.16,3.26,10500,0
2006-02-27,3.2,3.2,3.2,3.2,1000,0
2006-02-28,3.16,3.16,3.16,3.16,1500,0
2006-03-01,3.17,3.21,3.16,3.21,1800,0
2006-03-02,3.21,3.26,3.21,3.26,7650,0
2006-03-03,3.26,3.26,3.16,3.26,4600,0
2006-03-06,3.16,3.26,3.16,3.26,7900,0
2006-03-07,3.26,3.26,3.16,3.16,4000,0
2006-03-08,3.21,3.21,3.16,3.21,9660,0
2006-03-09,3.26,3.26,3.26,3.26,1200,0
2006-03-10,3.21,3.21,3.16,3.16,6250,0
2006-03-13,3.22,3.41,3.22,3.4,24000,0
2006-03-14,3.36,3.36,3.36,3.36,3000,0
2006-03-15,3.38,3.38,3.36,3.36,10800,0
2006-03-16,3.41,3.66,3.41,3.66,5500,0
2006-03-17,3.56,3.81,3.46,3.81,57683,0
2006-03-20,3.62,3.76,3.62,3.62,2800,0
2006-03-21,3.62,3.66,3.62,3.62,5400,0
2006-03-22,3.62,3.66,3.62,3.66,7500,0
2006-03-23,3.69,3.69,3.62,3.62,6750,0
2006-03-24,3.62,3.73,3.62,3.71,27500,0
2006-03-27,3.71,3.73,3.64,3.64,62300,0
2006-03-28,3.73,3.73,3.62,3.71,35200,0
2006-03-29,3.62,3.66,3.62,3.66,11000,0
2006-03-30,3.73,3.73,3.73,3.73,1000,0
2006-04-03,3.81,3.81,3.73,3.73,2850,0
2006-04-05,3.71,3.76,3.71,3.74,6330,0
2006-04-06,3.71,3.71,3.71,3.71,2583,0
2006-04-07,3.71,3.8,3.71,3.79,32500,0
2006-04-10,3.8,3.8,3.8,3.8,1100,0
2006-04-11,3.74,3.74,3.74,3.74,2300,0
2006-04-12,3.74,3.81,3.74,3.79,40500,0
2006-04-13,3.81,3.81,3.71,3.71,25800,0
2006-04-17,3.66,3.71,3.46,3.51,29450,0
2006-04-18,3.66,3.71,3.46,3.46,20550,0
2006-04-19,3.16,3.41,3.16,3.36,6800,0
2006-04-20,3.23,3.66,3.23,3.66,15190,0
2006-04-21,3.66,3.76,3.66,3.76,16190,0
2006-04-24,3.73,4.81,3.73,4.43,62775,0
2006-04-25,4.64,4.74,4.55,4.55,23475,0
2006-04-26,4.65,4.82,4.5,4.74,32900,0
2006-04-27,4.84,5.04,4.79,4.88,86860,0
2006-04-28,4.84,4.99,4.84,4.84,55066,0
2006-05-01,4.69,4.84,4.05,4.38,96341,0
2006-05-02,4.45,4.5,4.35,4.38,20500,0
2006-05-03,4.2,4.2,4.05,4.15,32046,0
2006-05-04,4.15,4.15,4,4,39800,0
2006-05-05,4,4.09,4,4.02,8500,0
2006-05-08,4.02,4.02,3.66,3.85,63735,0
2006-05-09,3.85,3.95,3.74,3.74,29750,0
2006-05-10,3.85,3.85,3.76,3.76,7537,0
2006-05-11,3.76,3.95,3.76,3.85,18300,0
2006-05-12,3.85,3.95,3.83,3.95,13250,0
2006-05-15,3.85,3.85,3.77,3.77,12300,0
2006-05-16,3.79,3.81,3.79,3.81,1750,0
2006-05-17,4.05,4.05,4.05,4.05,21400,0
2006-05-18,4.05,4.05,4.05,4.05,1100,0
2006-05-19,4,4,3.56,3.66,48950,0
2006-05-22,3.81,4.55,3.81,4.05,43259,0
2006-05-23,3.95,3.95,3.85,3.85,2500,0
2006-05-24,3.66,3.71,3.66,3.71,5670,0
2006-05-25,3.85,3.9,3.85,3.9,2145,0
2006-05-26,4.4,4.45,3.71,3.76,25250,0
2006-05-30,3.95,3.95,3.85,3.95,18200,0
2006-05-31,4.4,4.4,4.3,4.3,51650,0
2006-06-01,4.25,4.25,4.1,4.1,21000,0
2006-06-02,4.25,4.25,4.25,4.25,8500,0
2006-06-05,4.1,4.1,3.95,3.95,6500,0
2006-06-06,3.71,3.95,3.71,3.95,7200,0
2006-06-07,4.2,4.2,3.71,3.71,13200,0
2006-06-08,3.71,3.95,3.71,3.85,30000,0
2006-06-09,3.85,3.95,3.85,3.95,17050,0
2006-06-12,3.95,4.19,3.86,3.86,15000,0
2006-06-13,3.86,3.9,3.76,3.78,8727,0
2006-06-14,3.78,3.85,3.71,3.71,21200,0
2006-06-15,3.66,3.81,3.66,3.81,9100,0
2006-06-16,3.9,3.9,3.9,3.9,1200,0
2006-06-19,3.77,3.77,2.96,3.04,88350,0
2006-06-20,3.07,3.07,2.87,2.92,33500,0
2006-06-21,3.06,3.11,3.01,3.05,29235,0
2006-06-22,3.05,3.08,2.96,3.06,35500,0
2006-06-23,3.08,3.08,3.06,3.08,13000,0
2006-06-26,3.06,3.08,3.01,3.08,28000,0
2006-06-27,3.03,3.04,3.01,3.01,13100,0
2006-06-28,3.02,3.02,2.87,2.87,46735,0
2006-06-29,2.96,3.06,2.92,2.92,23200,0
2006-06-30,2.96,2.96,2.92,2.96,20550,0
2006-07-03,2.94,2.94,2.94,2.94,7050,0
2006-07-05,2.94,2.96,2.94,2.95,15450,0
2006-07-06,2.96,2.96,2.95,2.95,11000,0
2006-07-07,2.93,3.01,2.93,2.96,14750,0
2006-07-10,2.96,2.98,2.96,2.96,31500,0
2006-07-11,2.97,2.97,2.96,2.96,26500,0
2006-07-13,2.87,2.9,2.87,2.87,7735,0
2006-07-14,2.88,2.96,2.88,2.96,6400,0
2006-07-17,2.88,2.94,2.88,2.89,10000,0
2006-07-18,2.88,2.88,2.88,2.88,10450,0
2006-07-19,2.87,2.92,2.67,2.74,33200,0
2006-07-20,2.87,3.01,2.81,2.96,50245,0
2006-07-21,3.01,3.01,2.96,2.96,21000,0
2006-07-24,2.96,2.96,2.92,2.96,16500,0
2006-07-25,2.93,2.93,2.92,2.93,23850,0
2006-07-26,2.92,2.96,2.92,2.95,25800,0
2006-07-27,2.92,2.96,2.88,2.95,17200,0
2006-07-28,2.93,2.93,2.88,2.88,18700,0
2006-07-31,2.95,2.95,2.87,2.88,34400,0
2006-08-01,2.93,2.93,2.85,2.85,27400,0
2006-08-02,2.92,2.92,2.68,2.68,82800,0
2006-08-03,2.69,2.72,2.36,2.57,108100,0
2006-08-04,2.57,2.57,1.73,2.57,1507800,0
2006-08-07,2.67,2.67,2.58,2.61,19600,0
2006-08-08,2.61,2.65,2.53,2.58,38300,0
2006-08-09,2.62,2.65,2.37,2.52,25300,0
2006-08-10,2.47,2.6,2.42,2.6,52300,0
2006-08-11,2.6,2.82,2.6,2.62,42500,0
2006-08-14,2.57,2.6,2.46,2.47,17700,0
2006-08-15,2.47,2.47,2.37,2.42,71100,0
2006-08-16,2.41,2.52,2.41,2.52,45100,0
2006-08-17,2.57,2.67,2.57,2.67,16400,0
2006-08-18,2.72,2.77,2.72,2.77,3500,0
2006-08-21,2.67,2.92,2.67,2.86,27900,0
2006-08-22,2.85,2.91,2.77,2.78,58600,0
2006-08-23,2.77,2.77,2.67,2.67,24300,0
2006-08-24,2.67,2.7,2.67,2.67,19700,0
2006-08-25,2.65,2.65,2.62,2.63,7800,0
2006-08-28,2.58,2.67,2.58,2.67,19100,0
2006-08-29,2.67,2.77,2.65,2.77,24800,0
2006-08-30,2.82,3.06,2.82,3.04,108900,0
2006-08-31,3.09,3.09,2.96,2.96,18000,0
2006-09-01,2.96,3.16,2.96,3.16,68700,0
2006-09-05,3.2,3.51,3.11,3.21,109400,0
2006-09-06,3.17,3.26,2.94,3.01,149700,0
2006-09-07,2.94,2.96,2.87,2.87,8400,0
2006-09-08,2.87,2.87,2.57,2.68,42500,0
2006-09-11,2.75,2.75,2.52,2.67,14200,0
2006-09-12,2.68,2.7,2.48,2.67,60000,0
2006-09-13,2.67,2.67,2.62,2.67,8600,0
2006-09-14,2.67,2.67,2.62,2.62,11200,0
2006-09-15,2.62,2.64,2.37,2.64,45400,0
2006-09-18,2.62,2.62,2.57,2.62,29400,0
2006-09-19,2.59,2.62,2.47,2.62,23300,0
2006-09-20,2.53,2.57,2.39,2.39,19300,0
2006-09-21,2.39,2.39,2.29,2.37,12300,0
2006-09-22,2.37,2.52,2.37,2.47,10400,0
2006-09-25,2.47,2.47,2.25,2.25,31500,0
2006-09-26,2.26,2.3,2.21,2.22,17500,0
2006-09-27,2.21,2.26,2.17,2.26,8500,0
2006-09-28,2.27,2.32,2.27,2.32,37100,0
2006-09-29,2.23,2.37,2.22,2.37,26600,0
2006-10-02,2.32,2.32,2.25,2.25,4500,0
2006-10-03,2.27,2.27,2.27,2.27,4000,0
2006-10-04,2.31,2.37,2.29,2.31,23500,0
2006-10-05,2.32,2.37,2.32,2.35,14900,0
2006-10-06,2.37,3.07,2.37,2.97,166300,0
2006-10-09,3.16,3.28,3.06,3.23,142200,0
2006-10-10,3.31,3.41,3.23,3.23,71800,0
2006-10-11,3.18,3.56,3.18,3.45,110100,0
2006-10-12,3.51,3.66,3.46,3.56,203400,0
2006-10-13,3.61,3.66,3.41,3.56,17800,0
2006-10-16,3.47,3.61,3.16,3.32,36800,0
2006-10-17,3.32,3.36,3.21,3.21,46300,0
2006-10-18,3.26,3.41,3.26,3.36,67700,0
2006-10-19,3.31,3.41,3.22,3.36,57700,0
2006-10-20,3.36,3.61,3.36,3.61,60700,0
2006-10-23,3.71,3.76,3.36,3.71,104300,0
2006-10-24,3.75,3.75,3.61,3.66,62700,0
2006-10-25,3.66,3.66,3.61,3.66,3000,0
2006-10-26,3.61,3.7,3.46,3.55,140500,0
2006-10-27,3.56,3.56,3.46,3.51,70000,0
2006-10-30,3.51,4.45,3.51,3.75,259000,0
2006-10-31,3.81,3.9,3.71,3.76,264600,0
2006-11-01,3.81,3.95,3.71,3.94,83700,0
2006-11-02,3.9,4.2,3.81,4.2,128200,0
2006-11-03,4.25,4.45,4.25,4.43,92200,0
2006-11-06,4.45,4.45,4.05,4.15,55300,0
2006-11-07,4.2,4.35,4.02,4.1,39900,0
2006-11-08,4.05,4.09,3.85,3.95,93200,0
2006-11-09,4.05,4.05,3.85,3.9,112500,0
2006-11-10,3.9,4.67,3.9,4.64,175200,0
2006-11-13,4.69,4.89,4.35,4.74,149400,0
2006-11-14,4.79,4.97,4.69,4.84,127700,0
2006-11-15,4.79,4.79,4.65,4.73,188600,0
2006-11-16,4.74,5.41,4.74,5.1,214200,0
2006-11-17,5.04,5.34,5.03,5.33,48400,0
2006-11-20,5.33,5.56,5.33,5.4,67300,0
2006-11-21,5.53,5.53,5.43,5.51,70700,0
2006-11-22,5.55,5.66,5.34,5.63,61700,0
2006-11-24,5.73,5.81,5.7,5.7,26900,0
2006-11-27,5.78,5.8,5.44,5.5,60100,0
2006-11-28,5.44,5.72,5.44,5.6,12200,0
2006-11-29,5.66,5.82,5.63,5.73,35800,0
2006-11-30,5.74,5.82,5.73,5.78,12400,0
2006-12-01,5.83,6.28,5.73,6.23,74200,0
2006-12-04,6.31,7.12,6.13,7.07,174300,0
2006-12-05,7.03,7.41,6.97,7.07,190400,0
2006-12-06,7.18,7.18,6.52,6.66,129600,0
2006-12-07,6.72,6.85,6.59,6.76,37400,0
2006-12-08,6.75,6.75,6.37,6.62,42800,0
2006-12-11,6.58,6.58,6.24,6.36,474600,0
2006-12-12,6.41,6.72,6.33,6.6,97500,0
2006-12-13,6.47,6.52,6.42,6.42,31400,0
2006-12-14,6.43,6.67,6.32,6.63,30600,0
2006-12-15,6.62,7.21,6.62,7.21,69400,0
2006-12-18,7.26,7.91,7.26,7.61,136100,0
2006-12-19,7.73,7.96,7.66,7.86,102600,0
2006-12-20,7.94,7.96,7.17,7.51,88500,0
2006-12-21,7.61,7.66,7.53,7.56,34900,0
2006-12-22,7.56,7.56,7.13,7.22,114200,0
2006-12-26,7.31,7.5,7.09,7.18,56600,0
2006-12-27,7.07,7.21,6.98,7.08,49200,0
2006-12-28,7.11,7.41,7.06,7.38,73000,0
2006-12-29,7.31,7.34,7.26,7.27,8200,0
2007-01-03,7.26,7.26,5.04,5.44,376000,0
2007-01-04,5.31,5.31,4.69,4.94,303700,0
2007-01-05,4.99,5.13,4.86,4.89,139300,0
2007-01-08,5.22,5.22,4.79,4.89,43700,0
2007-01-09,4.65,4.78,4.56,4.58,78000,0
2007-01-10,4.65,4.65,4.35,4.42,54300,0
2007-01-11,4.5,4.98,4.5,4.74,68800,0
2007-01-12,4.74,4.77,4.5,4.55,71100,0
2007-01-16,4.6,4.94,4.5,4.91,414500,0
2007-01-17,4.84,5.04,4.77,4.89,80000,0
2007-01-18,4.94,4.94,4.75,4.83,33100,0
2007-01-19,4.82,5,4.82,4.94,68200,0
2007-01-22,5.04,5.04,4.66,4.69,83900,0
2007-01-23,4.78,4.78,4.7,4.78,7100,0
2007-01-24,4.74,4.89,4.7,4.83,25900,0
2007-01-25,4.83,4.83,4.76,4.83,3300,0
2007-01-26,4.91,4.91,4.76,4.84,19500,0
2007-01-29,4.77,4.9,4.66,4.74,34500,0
2007-01-30,4.65,4.78,4.65,4.74,49800,0
2007-01-31,4.74,4.78,4.45,4.69,41500,0
2007-02-01,4.74,4.75,4.66,4.67,22300,0
2007-02-02,4.62,4.65,4.42,4.65,41100,0
2007-02-05,4.67,4.67,4.14,4.4,44100,0
2007-02-06,4.41,4.47,4.25,4.35,28500,0
2007-02-07,4.45,4.45,4.1,4.39,95400,0
2007-02-08,4.4,4.44,4.39,4.44,5700,0
2007-02-09,4.52,4.54,4.25,4.33,47600,0
2007-02-12,4.32,4.32,4.07,4.12,30000,0
2007-02-13,4.21,4.21,3.95,4.04,38613,0
2007-02-14,3.99,4.65,3.99,4.32,113600,0
2007-02-15,4.42,4.42,4.36,4.36,30000,0
2007-02-16,4.25,4.4,4.15,4.35,29000,0
2007-02-20,4.43,4.45,4,4.3,18800,0
2007-02-21,4.25,4.25,3.94,3.95,154200,0
2007-02-22,4.01,4.01,3.75,3.85,48900,0
2007-02-23,3.83,3.9,3.28,3.79,55700,0
2007-02-26,3.87,3.95,3.43,3.45,61300,0
2007-02-27,3.51,3.71,3.31,3.36,73000,0
2007-02-28,3.31,3.46,3.19,3.46,72900,0
2007-03-01,3.31,3.66,3.26,3.43,124600,0
2007-03-02,3.44,3.44,3.29,3.31,32000,0
2007-03-05,3.28,3.46,3.26,3.33,156300,0
2007-03-06,3.32,3.64,3.32,3.39,171500,0
2007-03-07,3.49,4.92,3.49,4.74,387200,0
2007-03-08,4.94,5.53,4.84,5.26,290300,0
2007-03-09,5.29,5.29,5.14,5.24,110200,0
2007-03-12,5.39,5.39,5.14,5.2,38300,0
2007-03-13,5.19,5.19,4.98,4.99,55400,0
2007-03-14,4.89,5.53,4.81,5.47,127900,0
2007-03-15,5.48,5.93,5.44,5.53,141400,0
2007-03-16,5.58,5.81,5.58,5.66,90700,0
2007-03-19,5.66,5.78,5.46,5.63,68800,0
2007-03-20,5.63,5.72,5.58,5.72,67900,0
2007-03-21,5.72,5.76,5.63,5.69,36300,0
2007-03-22,5.72,6.53,5.63,6.4,194700,0
2007-03-23,6.37,6.82,6.03,6.52,190100,0
2007-03-26,6.74,6.74,5.94,6.36,77500,0
2007-03-27,6.55,6.57,6.03,6.13,88000,0
2007-03-28,6.23,6.37,5.98,6.07,73200,0
2007-03-29,5.99,6.18,5.9,5.99,32600,0
2007-03-30,5.93,5.93,5.48,5.7,127100,0
2007-04-02,5.54,5.73,5.52,5.68,59500,0
2007-04-03,5.69,5.83,5.59,5.78,12900,0
2007-04-04,5.82,5.82,5.49,5.62,20300,0
2007-04-05,5.54,5.63,5.19,5.37,77900,0
2007-04-09,5.04,5.44,5.04,5.21,76700,0
2007-04-10,5.11,5.37,4.97,4.97,65900,0
2007-04-11,5.19,5.19,4.99,5.1,119800,0
2007-04-12,5.11,5.21,4.79,4.94,104600,0
2007-04-13,4.97,5.04,4.96,4.99,84700,0
2007-04-16,4.99,5.08,4.92,4.94,67500,0
2007-04-17,5.01,5.34,4.98,5.34,191100,0
2007-04-18,5.33,5.34,5.19,5.23,42500,0
2007-04-19,5.27,5.29,5.14,5.17,32600,0
2007-04-20,5.16,5.34,5.15,5.3,32200,0
2007-04-23,5.27,5.44,5.27,5.31,41900,0
2007-04-24,5.3,5.34,5.19,5.19,28700,0
2007-04-25,5.18,5.24,5.14,5.19,58200,0
2007-04-26,5.24,5.24,5.17,5.2,13800,0
2007-04-27,5.14,5.19,4.84,5.15,24600,0
2007-04-30,5.32,5.32,5.19,5.19,33775,0
2007-05-01,5.19,5.24,4.96,5.12,20000,0
2007-05-02,5.12,5.2,5.1,5.1,28300,0
2007-05-03,5.1,5.1,4.91,4.92,36600,0
2007-05-04,4.94,4.96,4.84,4.9,25300,0
2007-05-07,4.94,5.08,4.9,4.9,51400,0
2007-05-08,4.97,4.97,4.92,4.92,37900,0
2007-05-09,4.94,4.94,4.84,4.87,22000,0
2007-05-10,4.85,5.75,4.66,5.73,202600,0
2007-05-11,5.39,6.07,5.24,5.34,79900,0
2007-05-14,5.44,5.44,5.29,5.34,19300,0
2007-05-15,5.42,5.49,5.24,5.44,24800,0
2007-05-16,5.41,5.5,5.37,5.43,10900,0
2007-05-17,5.34,5.44,5.32,5.34,20400,0
2007-05-18,5.27,5.65,4.99,5.58,36400,0
2007-05-21,5.66,5.66,5.34,5.39,24700,0
2007-05-22,5.09,5.34,5.01,5.21,18800,0
2007-05-23,5.19,5.44,4.83,5.29,84900,0
2007-05-24,5.42,5.42,5.04,5.19,23400,0
2007-05-25,5.19,5.44,5.19,5.33,7600,0
2007-05-29,5.34,5.44,5.04,5.24,33000,0
2007-05-30,5.24,5.33,5.05,5.19,25700,0
2007-05-31,5.39,5.39,5.04,5.04,38400,0
2007-06-01,5.14,5.27,4.94,5.27,18100,0
2007-06-04,5.18,5.38,5.17,5.29,41300,0
2007-06-05,5.32,5.34,5.15,5.34,28300,0
2007-06-06,5.25,5.39,5.25,5.34,21500,0
2007-06-07,5.32,5.33,5.24,5.25,41200,0
2007-06-08,5.27,5.31,5.2,5.31,18200,0
2007-06-11,5.29,5.34,5.26,5.34,10800,0
2007-06-12,5.28,5.36,5.28,5.35,11200,0
2007-06-13,5.34,5.34,5.25,5.27,23800,0
2007-06-14,5.27,5.28,5.19,5.25,16900,0
2007-06-15,5.21,5.21,5.15,5.16,10000,0
2007-06-18,5.18,5.18,5.14,5.16,19000,0
2007-06-19,5.04,5.15,4.74,5.09,20300,0
2007-06-20,5.04,5.08,4.9,5.02,14300,0
2007-06-21,4.99,5.44,4.84,5.19,47300,0
2007-06-22,4.94,5.34,4.94,5.34,19200,0
2007-06-25,5.33,5.33,5.19,5.29,10800,0
2007-06-26,5.24,5.24,4.96,5.17,16000,0
2007-06-27,4.99,5.24,4.99,5.18,16000,0
2007-06-28,5.19,5.34,5.18,5.29,12900,0
2007-06-29,5.34,5.63,4.99,5.34,32000,0
2007-07-02,5.49,5.93,5.34,5.86,66600,0
2007-07-03,5.83,5.83,5.66,5.81,15700,0
2007-07-05,5.73,5.93,5.68,5.75,12129,0
2007-07-06,5.93,5.93,5.7,5.82,5505,0
2007-07-09,5.83,5.83,5.64,5.73,23720,0
2007-07-10,5.8,5.82,5.49,5.67,36035,0
2007-07-11,5.53,5.8,5.53,5.8,16928,0
2007-07-12,5.93,5.93,5.66,5.93,40625,0
2007-07-13,5.88,5.88,5.73,5.81,12426,0
2007-07-16,5.7,5.93,5.52,5.93,21490,0
2007-07-17,5.97,5.97,5.7,5.71,29021,0
2007-07-18,5.58,6.03,5.52,5.89,34598,0
2007-07-19,5.83,5.98,5.6,5.63,36901,0
2007-07-20,5.9,5.9,5.51,5.73,19202,0
2007-07-23,5.73,5.73,5.35,5.35,119662,0
2007-07-24,5.2,5.27,4.75,5.25,45059,0
2007-07-25,5.25,5.25,4.87,4.92,40161,0
2007-07-26,4.84,4.85,3.97,4.39,51451,0
2007-07-27,4.34,4.36,4.1,4.24,21904,0
2007-07-30,4.2,4.41,4.2,4.4,26926,0
2007-07-31,4.13,4.33,4.13,4.29,7838,0
2007-08-01,4.28,4.52,4.26,4.42,23389,0
2007-08-02,4.54,4.56,4.08,4.25,11800,0
2007-08-03,4.19,4.19,3.92,3.92,42462,0
2007-08-06,3.78,3.78,3.21,3.68,70611,0
2007-08-07,3.63,3.63,3.51,3.52,55409,0
2007-08-08,3.87,3.95,3.46,3.81,64442,0
2007-08-09,3.8,3.8,3.46,3.5,27250,0
2007-08-10,3.58,3.6,3.27,3.55,45309,0
2007-08-13,3.52,3.57,3.31,3.31,60800,0
2007-08-14,3.27,3.27,2.37,2.85,107001,0
2007-08-15,3.48,3.48,2.47,2.69,92879,0
2007-08-16,2.72,2.83,2.27,2.64,99231,0
2007-08-17,2.82,3.46,2.67,2.72,58440,0
2007-08-20,2.73,3.11,2.48,2.72,73461,0
2007-08-21,2.64,3.46,2.62,3.25,50779,0
2007-08-22,3.18,3.71,3.18,3.66,77397,0
2007-08-23,3.66,4.68,3.58,4.35,104688,0
2007-08-24,4.45,4.45,4.16,4.33,74312,0
2007-08-27,4.37,4.45,4.19,4.27,50639,0
2007-08-28,4.21,4.21,3.51,3.84,31393,0
2007-08-29,3.85,3.85,3.81,3.84,2032,0
2007-08-30,3.84,3.84,3.66,3.81,3516,0
2007-08-31,3.85,3.85,3.52,3.6,15525,0
2007-09-04,3.51,3.62,3.51,3.58,8509,0
2007-09-05,3.51,3.78,3.31,3.34,23300,0
2007-09-06,3.34,3.46,3.34,3.34,9100,0
2007-09-07,3.28,3.97,3.28,3.7,19110,0
2007-09-10,3.76,3.79,3.54,3.64,16412,0
2007-09-11,3.72,3.83,3.46,3.6,16200,0
2007-09-12,3.66,3.83,3.66,3.83,12295,0
2007-09-13,3.89,3.89,3.83,3.85,13450,0
2007-09-14,3.88,3.88,3.67,3.72,12950,0
2007-09-17,3.75,4.05,3.7,4.04,28150,0
2007-09-18,4.05,4.23,3.97,4.06,49690,0
2007-09-19,4.15,4.23,4.1,4.23,26477,0
2007-09-20,4.35,4.53,4.16,4.45,100948,0
2007-09-21,4.45,4.49,4.19,4.3,37141,0
2007-09-24,4.44,4.5,3.99,4.5,23598,0
2007-09-25,4.45,4.45,4.22,4.35,24359,0
2007-09-26,4.35,4.35,4.05,4.28,17263,0
2007-09-27,4.45,4.45,4.11,4.16,13230,0
2007-09-28,4.3,4.3,4.3,4.3,3800,0
2007-10-01,4.35,4.39,4.27,4.37,25094,0
2007-10-02,4.35,4.35,4.16,4.28,33050,0
2007-10-03,4.28,4.3,4.27,4.28,6401,0
2007-10-04,4.33,4.33,4.26,4.27,5700,0
2007-10-05,4.24,4.35,4.17,4.23,7245,0
2007-10-08,4.3,4.3,4.21,4.21,19655,0
2007-10-09,4.17,4.2,4.08,4.18,17101,0
2007-10-10,4.3,4.3,3.91,3.91,41372,0
2007-10-11,3.96,3.98,3.76,3.98,17118,0
2007-10-12,3.99,4.29,3.76,3.98,8600,0
2007-10-15,4.25,4.25,3.85,3.9,19530,0
2007-10-16,3.91,3.95,3.77,3.95,7449,0
2007-10-17,3.76,4.04,3.46,3.64,29712,0
2007-10-18,3.64,3.7,3.61,3.62,4453,0
2007-10-19,3.58,3.58,3.36,3.37,55901,0
2007-10-22,3.3,3.34,3.21,3.34,38847,0
2007-10-23,3.73,3.73,3.4,3.56,33498,0
2007-10-24,3.66,3.74,3.65,3.66,13825,0
2007-10-25,3.69,3.72,3.47,3.58,46219,0
2007-10-26,3.57,3.81,3.56,3.81,20300,0
2007-10-29,3.82,3.84,3.57,3.61,9205,0
2007-10-30,3.61,3.64,3.32,3.47,32208,0
2007-10-31,3.46,3.49,3.33,3.4,20006,0
2007-11-01,3.37,3.37,3.1,3.1,17800,0
2007-11-02,3.12,3.18,3.1,3.13,37431,0
2007-11-05,3.08,3.65,3.07,3.21,9900,0
2007-11-06,3.19,3.66,3.07,3.36,18505,0
2007-11-07,3.24,3.37,3.22,3.22,6200,0
2007-11-08,3.28,3.28,3.22,3.22,15838,0
2007-11-09,3.26,3.32,3.22,3.32,14800,0
2007-11-12,3.22,3.29,3.22,3.26,3500,0
2007-11-13,3.24,3.24,3.23,3.24,4299,0
2007-11-14,3.52,3.58,3.46,3.49,31674,0
2007-11-15,3.48,3.48,3.37,3.38,9125,0
2007-11-16,3.45,3.46,3.31,3.34,17000,0
2007-11-19,3.32,3.32,3.07,3.13,32492,0
2007-11-20,3.31,3.36,3.15,3.23,24556,0
2007-11-21,3.17,3.46,3.17,3.36,9135,0
2007-11-23,3.22,3.4,3.21,3.3,4600,0
2007-11-26,3.44,3.45,2.88,3.11,43756,0
2007-11-27,3.04,3.21,3.03,3.06,41980,0
2007-11-28,3.07,3.19,2.73,3.04,15443,0
2007-11-29,3.05,3.13,2.99,3.05,15875,0
2007-11-30,3.01,3.06,2.96,2.97,15950,0
2007-12-03,2.97,3.01,2.84,2.85,20111,0
2007-12-04,2.85,2.89,2.49,2.67,67001,0
2007-12-05,2.72,2.88,2.62,2.74,37025,0
2007-12-06,2.74,2.87,2.67,2.7,25791,0
2007-12-07,2.82,3.12,2.82,3.1,46145,0
2007-12-10,3.31,3.32,3.01,3.18,30990,0
2007-12-11,3.24,3.34,3.21,3.25,45687,0
2007-12-12,3.33,3.35,3.26,3.26,10000,0
2007-12-13,3.23,3.23,3.11,3.16,13162,0
2007-12-14,3.2,3.26,3.2,3.2,10220,0
2007-12-17,3.16,3.16,3.06,3.11,21000,0
2007-12-18,3.19,3.19,2.43,2.96,52523,0
2007-12-19,2.94,2.99,2.87,2.99,38650,0
2007-12-20,3.04,3.17,2.96,2.96,27150,0
2007-12-21,2.99,3.06,2.86,2.96,17632,0
2007-12-24,2.93,2.93,2.74,2.82,12800,0
2007-12-26,2.87,2.96,2.77,2.77,47680,0
2007-12-27,2.77,2.79,2.67,2.79,30100,0
2007-12-28,2.83,2.96,2.77,2.87,17965,0
2007-12-31,2.89,3.01,2.75,3.01,89723,0
2008-01-02,2.98,3.03,2.97,2.97,11250,0
2008-01-03,3.03,3.03,2.96,2.97,11700,0
2008-01-04,2.99,2.99,2.82,2.82,19500,0
2008-01-07,2.82,2.82,2.61,2.73,19340,0
2008-01-08,2.75,2.97,2.49,2.97,16600,0
2008-01-09,3.19,3.29,3,3.05,22571,0
2008-01-10,3.11,3.25,3.04,3.18,51599,0
2008-01-11,3.17,3.17,3.15,3.17,13500,0
2008-01-14,3.13,3.22,3.13,3.19,11000,0
2008-01-15,3.22,3.54,3.22,3.51,11236,0
2008-01-16,3.65,3.94,3.56,3.88,55078,0
2008-01-17,3.88,4,3.47,3.82,71075,0
2008-01-18,3.93,3.95,3.81,3.92,19450,0
2008-01-22,3.85,3.95,3.71,3.94,21000,0
2008-01-23,3.94,3.95,3.71,3.95,50070,0
2008-01-24,3.84,4.19,3.84,3.95,39150,0
2008-01-25,3.77,4.2,3.77,4.15,23851,0
2008-01-28,4.2,4.2,4,4.09,82589,0
2008-01-29,3.99,4.14,3.9,3.97,70510,0
2008-01-30,4.13,4.2,3.93,3.99,62603,0
2008-01-31,4.02,4.05,3.84,3.87,31181,0
2008-02-01,3.9,4.13,3.9,3.95,21500,0
2008-02-04,3.95,3.95,3.78,3.9,14218,0
2008-02-05,3.93,3.94,3.85,3.87,2000,0
2008-02-06,3.86,3.86,3.72,3.79,32200,0
2008-02-07,3.69,3.78,3.54,3.76,16080,0
2008-02-08,3.63,3.86,3.61,3.8,6510,0
2008-02-11,3.81,3.85,3.68,3.69,5400,0
2008-02-12,3.59,3.8,3.57,3.58,18050,0
2008-02-13,3.61,3.83,3.56,3.83,15440,0
2008-02-14,3.78,3.95,3.77,3.95,96387,0
2008-02-15,3.95,3.95,3.86,3.94,22550,0
2008-02-19,3.95,3.95,3.75,3.86,35326,0
2008-02-20,3.9,4.01,3.9,3.96,60998,0
2008-02-21,3.96,3.99,3.64,3.9,57439,0
2008-02-22,3.98,3.98,3.79,3.89,14250,0
2008-02-25,3.88,3.94,3.83,3.85,8400,0
2008-02-26,3.88,3.9,3.86,3.9,24626,0
2008-02-27,3.77,4,3.77,3.9,27300,0
2008-02-28,3.77,4.2,3.76,4.19,56720,0
2008-02-29,4.3,4.35,4.12,4.22,62244,0
2008-03-03,4.25,4.25,3.68,3.68,28209,0
2008-03-04,3.57,3.87,3.55,3.71,19595,0
2008-03-05,3.78,3.92,3.78,3.81,19700,0
2008-03-06,3.73,3.76,3.64,3.67,12916,0
2008-03-07,3.6,3.78,3.5,3.75,32968,0
2008-03-10,3.71,3.79,3.7,3.76,19600,0
2008-03-11,3.76,3.85,3.73,3.82,24700,0
2008-03-12,3.91,3.95,3.87,3.88,23288,0
2008-03-13,3.87,3.98,3.72,3.96,48874,0
2008-03-14,4.1,4.12,3.95,4.1,26555,0
2008-03-17,4.15,4.15,3.95,3.95,39898,0
2008-03-18,3.5,3.92,3.5,3.73,48565,0
2008-03-19,3.71,3.83,3.71,3.82,36386,0
2008-03-20,3.76,3.83,3.65,3.76,25431,0
2008-03-24,3.7,3.8,3.65,3.78,39914,0
2008-03-25,3.71,3.71,3.66,3.7,12600,0
2008-03-26,3.66,3.83,3.66,3.83,14300,0
2008-03-27,3.95,4.03,3.92,4.03,46587,0
2008-03-28,4.15,4.2,3.93,4.2,57352,0
2008-03-31,4.35,4.35,4.08,4.11,49871,0
2008-04-01,4.2,4.2,4.06,4.17,38450,0
2008-04-02,4.09,4.1,3.46,3.97,14822,0
2008-04-03,4.02,4.12,3.85,4.05,11632,0
2008-04-04,4.15,4.25,4.14,4.25,43328,0
2008-04-07,4.25,4.79,4.25,4.79,171269,0
2008-04-08,4.94,5.04,4.74,4.91,109996,0
2008-04-09,4.93,4.93,4.71,4.84,68275,0
2008-04-10,4.99,4.99,4.48,4.78,33400,0
2008-04-11,4.57,4.68,4.42,4.52,34316,0
2008-04-14,4.42,4.51,4.29,4.3,19293,0
2008-04-15,4.26,4.45,4.14,4.34,49629,0
2008-04-16,4.52,4.97,4.38,4.67,51741,0
2008-04-17,4.73,4.74,4.45,4.67,50280,0
2008-04-18,4.67,4.73,4.63,4.69,65370,0
2008-04-21,4.74,4.98,4.71,4.86,72516,0
2008-04-22,4.84,4.86,4.74,4.79,34783,0
2008-04-23,4.93,4.93,4.81,4.81,48500,0
2008-04-24,4.84,4.92,4.79,4.79,26600,0
2008-04-25,4.81,4.93,4.75,4.81,56496,0
2008-04-28,5.04,5.63,4.94,5.52,227218,0
2008-04-29,5.58,5.7,5.19,5.58,105375,0
2008-04-30,5.44,5.69,5.44,5.53,62983,0
2008-05-01,5.55,5.73,5.51,5.73,68015,0
2008-05-02,5.73,5.88,5.52,5.88,75495,0
2008-05-05,5.93,6.01,5.8,5.95,72856,0
2008-05-06,5.95,6.18,5.85,5.98,107630,0
2008-05-07,5.98,6.41,5.83,6.21,92928,0
2008-05-08,5.82,6.33,5.82,6.24,91894,0
2008-05-09,6.27,6.4,6.18,6.23,31993,0
2008-05-12,6.18,6.3,6.15,6.2,27614,0
2008-05-13,6.19,6.41,6.02,6.39,55139,0
2008-05-14,6.42,7.3,6.42,6.98,205112,0
2008-05-15,6.97,7.31,6.91,7.14,148185,0
2008-05-16,7.18,7.56,7.14,7.43,140475,0
2008-05-19,7.55,7.74,7.46,7.56,171690,0
2008-05-20,7.59,7.84,7.51,7.76,154690,0
2008-05-21,7.85,7.91,7.52,7.8,135606,0
2008-05-22,7.83,7.92,6.68,6.89,233919,0
2008-05-23,6.97,7,6.52,6.72,206735,0
2008-05-27,6.75,7.15,6.75,6.92,65280,0
2008-05-28,6.89,7.11,6.65,7.01,62546,0
2008-05-29,7.04,7.08,6.69,7.02,43566,0
2008-05-30,7,7.15,6.6,7.07,53405,0
2008-06-02,7.1,7.26,6.97,7.12,69068,0
2008-06-03,7.15,7.21,6.74,6.94,44975,0
2008-06-04,6.87,6.96,6.86,6.96,29641,0
2008-06-05,7,7.02,6.63,6.99,72274,0
2008-06-06,6.96,7.02,6.87,6.98,53729,0
2008-06-09,7.07,7.07,6.71,6.87,74366,0
2008-06-10,6.74,6.91,6.65,6.81,49294,0
2008-06-11,6.79,6.88,6.74,6.82,44916,0
2008-06-12,6.86,7.81,6.84,7.73,113844,0
2008-06-13,7.7,8.89,7.44,8.4,268076,0
2008-06-16,8.44,9.02,8.44,8.63,172707,0
2008-06-17,8.66,8.74,8.4,8.72,168617,0
2008-06-18,8.76,8.99,8.74,8.9,192982,0
2008-06-19,8.93,8.98,8.46,8.62,101545,0
2008-06-20,8.68,8.99,8.4,8.99,135218,0
2008-06-23,9.34,9.39,9.19,9.29,190985,0
2008-06-24,9.36,9.43,9.04,9.09,146561,0
2008-06-25,9.14,9.29,8.6,9.13,121595,0
2008-06-26,9.08,10.38,9.08,10.2,365860,0
2008-06-27,10.28,11.2,9.78,10.66,2101733,0
2008-06-30,10.62,11.17,10.62,11.09,360800,0
2008-07-01,11.12,11.21,10.48,10.87,236061,0
2008-07-02,10.95,11.84,10.95,11.1,394890,0
2008-07-03,11.15,11.15,9.64,10.08,351072,0
2008-07-07,10.01,10.21,9.22,9.52,312736,0
2008-07-08,9.04,9.39,8.48,9.07,367744,0
2008-07-09,8.93,9.73,8.93,9.18,187558,0
2008-07-10,9.13,9.64,9.11,9.47,126881,0
2008-07-11,9.58,9.88,9.45,9.53,167055,0
2008-07-14,9.6,9.89,9.48,9.88,162318,0
2008-07-15,9.57,9.97,9.44,9.44,147681,0
2008-07-16,9.49,9.73,9.44,9.6,84027,0
2008-07-17,9.62,9.62,8.6,8.76,155719,0
2008-07-18,8.75,9.07,8.41,8.61,84416,0
2008-07-21,8.61,9.72,8.5,9.56,114234,0
2008-07-22,9.43,9.56,9.02,9.07,80982,0
2008-07-23,9.02,9.55,8.72,8.89,83686,0
2008-07-24,8.89,9.22,7.92,8.32,178109,0
2008-07-25,8.26,8.29,7.74,8.08,133627,0
2008-07-28,8.09,8.11,7.36,7.94,165951,0
2008-07-29,7.93,8.34,7.74,8.25,92161,0
2008-07-30,8.19,9.07,8.01,8.93,128117,0
2008-07-31,8.9,9.13,8.51,8.85,67322,0
2008-08-01,8.79,8.95,8.54,8.88,58813,0
2008-08-04,8.82,8.89,8.26,8.34,131977,0
2008-08-05,8.26,8.4,7.67,7.76,92961,0
2008-08-06,7.71,8.43,7.71,8.36,73514,0
2008-08-07,8.37,8.37,7.91,8.09,61476,0
2008-08-08,7.97,8.31,7.81,8.13,52557,0
2008-08-11,8.01,8.09,7.8,8.05,57897,0
2008-08-12,7.91,8.59,7.67,8.32,105903,0
2008-08-13,8.31,8.91,8.06,8.8,141226,0
2008-08-14,8.71,8.74,8.08,8.25,77784,0
2008-08-15,8.4,8.4,7.69,7.87,86810,0
2008-08-18,7.95,7.95,7.45,7.5,74230,0
2008-08-19,7.51,7.59,7.11,7.32,110392,0
2008-08-20,7.35,7.96,7.18,7.89,109908,0
2008-08-21,7.95,8.35,7.95,8.09,81537,0
2008-08-22,8.07,8.29,7.79,8.12,49699,0
2008-08-25,8.18,8.18,7.69,7.77,83903,0
2008-08-26,7.82,7.94,7.56,7.68,69556,0
2008-08-27,7.78,8.04,7.64,8.02,51896,0
2008-08-28,8.13,8.66,8.08,8.56,139443,0
2008-08-29,8.65,8.65,8.07,8.42,122375,0
2008-09-02,8.25,8.3,7.59,7.6,107472,0
2008-09-03,7.6,7.69,7.15,7.3,72076,0
2008-09-04,7.28,7.41,5.95,6.35,249391,0
2008-09-05,6.42,6.85,6.07,6.79,125596,0
2008-09-08,6.86,7.02,6.48,6.65,53650,0
2008-09-09,6.59,6.66,6.15,6.16,54069,0
2008-09-10,6.27,6.56,6,6.56,62187,0
2008-09-11,6.48,6.48,5.99,6.32,58538,0
2008-09-12,6.31,6.5,6.21,6.4,54313,0
2008-09-15,6.07,6.21,5.4,5.43,104971,0
2008-09-16,5.26,6.33,5.2,6.24,117638,0
2008-09-17,6.17,6.17,5.42,5.45,49606,0
2008-09-18,6.43,7.28,5.21,6.29,253213,0
2008-09-19,6.75,7.09,6.28,7.09,253302,0
2008-09-22,7.16,7.22,6.36,6.56,100413,0
2008-09-23,6.5,6.79,6.13,6.65,59083,0
2008-09-24,6.67,7.01,6.18,6.48,98697,0
2008-09-25,6.5,6.91,6.31,6.75,44208,0
2008-09-26,6.84,6.84,6.4,6.69,114181,0
2008-09-29,6.42,6.46,4.55,5.19,106598,0
2008-09-30,5.24,6.31,4.87,6.25,93990,0
2008-10-01,6.14,6.17,5.69,5.94,43931,0
2008-10-02,5.85,6.11,5.01,5.1,85829,0
2008-10-03,5.14,5.19,4.77,4.8,76818,0
2008-10-06,4.74,4.74,4.1,4.2,109190,0
2008-10-07,4.43,5.14,3.79,3.79,90211,0
2008-10-08,3.7,4.17,3.55,3.91,112092,0
2008-10-09,4.05,4.2,3.64,3.65,104642,0
2008-10-10,3.66,3.84,2.96,3.72,163747,0
2008-10-13,3.82,4.99,3.72,4.99,136149,0
2008-10-14,5.02,5.02,4.35,4.42,78471,0
2008-10-15,4.32,4.32,3.88,3.88,49878,0
2008-10-16,3.94,4.45,3.76,4.45,61467,0
2008-10-17,4.19,4.68,4.1,4.12,94380,0
2008-10-20,4.27,4.31,4.05,4.2,48706,0
2008-10-21,4.08,4.4,3.85,3.89,36810,0
2008-10-22,3.71,4.06,3.58,3.72,20485,0
2008-10-23,3.8,3.92,3.46,3.62,36735,0
2008-10-24,3.46,3.64,3.42,3.54,37474,0
2008-10-27,3.48,3.48,2.98,2.98,37566,0
2008-10-28,3.11,3.41,3.09,3.41,83894,0
2008-10-29,3.48,3.69,3.22,3.44,63557,0
2008-10-30,3.53,3.73,3.39,3.71,34344,0
2008-10-31,3.56,3.94,3.5,3.94,55987,0
2008-11-03,3.91,3.96,3.62,3.84,13038,0
2008-11-04,3.94,3.94,3.7,3.81,23836,0
2008-11-05,3.67,3.8,3.43,3.45,24912,0
2008-11-06,3.41,3.41,3.11,3.11,75844,0
2008-11-07,3.18,3.36,3.06,3.16,54500,0
2008-11-10,3.28,3.35,2.97,3.08,58161,0
2008-11-11,3,3.21,2.96,2.96,59114,0
2008-11-12,2.96,3.19,2.69,2.75,210312,0
2008-11-13,2.87,3.34,2.73,3.34,75799,0
2008-11-14,3.26,3.26,2.74,2.76,35376,0
2008-11-17,2.76,3.06,2.76,2.95,29457,0
2008-11-18,2.96,2.96,2.64,2.72,52984,0
2008-11-19,2.7,2.77,2.69,2.72,63033,0
2008-11-20,2.65,2.73,2.43,2.44,116904,0
2008-11-21,2.51,2.57,2.37,2.55,107681,0
2008-11-24,2.57,2.57,2.47,2.48,118071,0
2008-11-25,2.5,2.57,2.42,2.51,64346,0
2008-11-26,2.45,2.57,2.45,2.57,46987,0
2008-11-28,2.53,2.87,2.51,2.54,14901,0
2008-12-01,2.47,2.56,1.99,2.03,42752,0
2008-12-02,2.09,2.42,2.08,2.42,32492,0
2008-12-03,2.36,2.57,2.15,2.56,41034,0
2008-12-04,2.52,2.57,2.26,2.26,43137,0
2008-12-05,2.22,2.74,2.09,2.74,35549,0
2008-12-08,2.86,3.18,2.52,3.16,69072,0
2008-12-09,3.12,3.46,2.91,2.91,42243,0
2008-12-10,2.96,3.45,2.93,2.95,30933,0
2008-12-11,2.97,3.39,2.96,2.96,27707,0
2008-12-12,2.89,3.15,2.87,3.15,34267,0
2008-12-15,3.13,3.23,2.82,2.87,41729,0
2008-12-16,2.93,3.5,2.93,3.46,80862,0
2008-12-17,3.42,3.8,3.27,3.56,40510,0
2008-12-18,3.78,3.78,3.15,3.22,39627,0
2008-12-19,3.42,3.7,3.18,3.22,101863,0
2008-12-22,3.24,3.35,2.69,3.12,38238,0
2008-12-23,3.15,3.22,3.01,3.01,20697,0
2008-12-24,3,3.02,2.94,3,7059,0
2008-12-26,3.02,3.1,2.88,3.01,17614,0
2008-12-29,3.02,3.16,2.77,2.86,33057,0
2008-12-30,2.92,3.04,2.89,2.94,53552,0
2008-12-31,2.99,3.97,2.93,3.34,51023,0
2009-01-02,3.27,3.8,3.27,3.77,40696,0
2009-01-05,3.84,4.33,3.77,4.33,43295,0
2009-01-06,4.38,4.64,3.85,4.04,55898,0
2009-01-07,4.1,4.1,3.58,3.62,21492,0
2009-01-08,3.59,3.76,3.46,3.7,16214,0
2009-01-09,3.69,3.75,3.34,3.37,37773,0
2009-01-12,3.34,3.34,2.96,2.96,52572,0
2009-01-13,2.96,3.06,2.79,2.88,38717,0
2009-01-14,2.95,3.11,2.57,2.57,67306,0
2009-01-15,2.57,2.57,2.39,2.42,43341,0
2009-01-16,2.48,2.63,2.48,2.56,32348,0
2009-01-20,4.21,4.21,2.61,2.61,126730,0
2009-01-21,2.68,2.98,2.62,2.76,41067,0
2009-01-22,2.67,2.67,2.31,2.33,104351,0
2009-01-23,2.23,2.62,2.23,2.32,77239,0
2009-01-26,2.31,2.65,2.31,2.52,30426,0
2009-01-27,2.52,2.62,2.31,2.33,56493,0
2009-01-28,2.46,2.5,2.27,2.37,88795,0
2009-01-29,2.37,2.48,2.3,2.32,27792,0
2009-01-30,2.36,2.43,2.24,2.32,19532,0
2009-02-02,2.32,2.75,2.32,2.51,62069,0
2009-02-03,2.54,2.72,2.47,2.72,39129,0
2009-02-04,2.73,2.91,2.73,2.82,25796,0
2009-02-05,2.8,2.85,2.65,2.85,16756,0
2009-02-06,2.84,3.07,2.72,3.06,93885,0
2009-02-09,3.03,3.03,2.73,3.03,28001,0
2009-02-10,3,3,2.72,2.74,31995,0
2009-02-11,2.81,2.86,2.72,2.72,25488,0
2009-02-12,2.72,2.77,2.54,2.7,45792,0
2009-02-13,2.7,2.85,2.55,2.79,18912,0
2009-02-17,2.72,2.77,2.48,2.57,32098,0
2009-02-18,2.59,2.59,2.27,2.3,55707,0
2009-02-19,2.35,2.58,2.29,2.29,39965,0
2009-02-20,2.34,2.37,2.12,2.19,61865,0
2009-02-23,2.08,2.25,2.06,2.14,73724,0
2009-02-24,2.19,2.36,2.09,2.33,57767,0
2009-02-25,2.32,2.32,2.13,2.19,46603,0
2009-02-26,2.22,2.62,2.22,2.4,64757,0
2009-02-27,2.32,2.33,2.13,2.17,52086,0
2009-03-02,2.12,2.12,1.97,1.97,43009,0
2009-03-03,2.03,2.03,1.7,1.83,36292,0
2009-03-04,1.9,2.23,1.89,2.14,35111,0
2009-03-05,2.19,2.41,1.87,1.87,55746,0
2009-03-06,1.9,2.04,1.73,1.79,42635,0
2009-03-09,1.77,1.87,1.76,1.8,36919,0
2009-03-10,1.88,2.29,1.85,2.28,65849,0
2009-03-11,2.31,2.33,1.97,2,13949,0
2009-03-12,2,2.33,2,2.3,49638,0
2009-03-13,2.31,2.36,2.12,2.17,27387,0
2009-03-16,2.21,2.36,2.04,2.06,16102,0
2009-03-17,2.03,2.27,2.02,2.26,22383,0
2009-03-18,2.3,2.36,2.17,2.34,79877,0
2009-03-19,2.37,2.37,2.18,2.23,23506,0
2009-03-20,2.26,2.36,2.1,2.1,49903,0
2009-03-23,2.12,2.24,2.12,2.2,70132,0
2009-03-24,2.14,2.22,2.04,2.05,26618,0
2009-03-25,2.07,2.14,1.89,2.01,53896,0
2009-03-26,2.06,2.08,1.89,2.01,59365,0
2009-03-27,1.98,2.07,1.88,1.88,28629,0
2009-03-30,1.88,1.88,1.74,1.75,56243,0
2009-03-31,1.85,1.88,1.79,1.84,21890,0
2009-04-01,1.82,1.96,1.79,1.89,51494,0
2009-04-02,1.95,1.95,1.81,1.89,54941,0
2009-04-03,1.89,1.91,1.83,1.91,25343,0
2009-04-06,1.86,1.86,1.76,1.81,25071,0
2009-04-07,1.78,1.87,1.56,1.62,44649,0
2009-04-08,1.69,1.78,1.62,1.78,57941,0
2009-04-09,1.78,1.96,1.78,1.93,62131,0
2009-04-13,1.97,1.97,1.7,1.85,26178,0
2009-04-14,1.77,1.87,1.73,1.73,32932,0
2009-04-15,1.73,1.86,1.73,1.82,17044,0
2009-04-16,1.85,1.95,1.83,1.89,21554,0
2009-04-17,1.93,1.93,1.73,1.82,40141,0
2009-04-20,1.75,1.77,1.68,1.68,39836,0
2009-04-21,1.68,2.16,1.68,2.15,151970,0
2009-04-22,2.11,2.28,2.09,2.13,78255,0
2009-04-23,2.14,2.14,2.03,2.05,25559,0
2009-04-24,2.09,2.12,2.04,2.08,27329,0
2009-04-27,2.07,2.27,1.89,1.89,77377,0
2009-04-28,1.87,2.13,1.84,2,48788,0
2009-04-29,1.98,2.11,1.98,2.11,24609,0
2009-04-30,2.06,2.14,1.98,2.04,57132,0
2009-05-01,2.03,2.07,1.98,1.99,33232,0
2009-05-04,2.03,2.07,1.99,2.03,86049,0
2009-05-05,2.08,2.08,1.94,1.94,88371,0
2009-05-06,1.98,2.01,1.89,1.98,114591,0
2009-05-07,2.03,2.03,1.78,1.81,153735,0
2009-05-08,1.86,2.04,1.82,2.01,115770,0
2009-05-11,2.01,2.01,1.81,1.81,111764,0
2009-05-12,1.88,1.92,1.81,1.86,115759,0
2009-05-13,1.88,1.96,1.83,1.87,82604,0
2009-05-14,1.93,1.93,1.82,1.91,28263,0
2009-05-15,1.96,1.96,1.81,1.82,58121,0
2009-05-18,1.87,1.94,1.86,1.94,23948,0
2009-05-19,1.92,1.95,1.83,1.86,48217,0
2009-05-20,1.89,1.95,1.74,1.79,160628,0
2009-05-21,1.78,1.79,1.73,1.74,46601,0
2009-05-22,1.75,1.82,1.72,1.72,26481,0
2009-05-26,1.75,1.93,1.72,1.88,201309,0
2009-05-27,1.93,2.08,1.9,2.03,173603,0
2009-05-28,2.07,2.11,1.94,2.08,121607,0
2009-05-29,2.17,2.17,2.03,2.09,147194,0
2009-06-01,2.14,2.22,1.97,2.09,117905,0
2009-06-02,2.14,2.14,1.98,2.08,54370,0
2009-06-03,2.06,2.06,1.93,1.95,61254,0
2009-06-04,1.98,2.09,1.97,2.02,33301,0
2009-06-05,2.08,2.13,2.04,2.13,51132,0
2009-06-08,2.17,2.18,2.08,2.12,72748,0
2009-06-09,2.12,2.14,2.01,2.03,35440,0
2009-06-10,2.05,2.14,1.98,2,55892,0
2009-06-11,2.02,2.11,2.01,2.06,68956,0
2009-06-12,1.98,2.06,1.95,1.99,74152,0
2009-06-15,1.93,2.06,1.92,1.95,60389,0
2009-06-16,1.97,2.05,1.91,1.91,31513,0
2009-06-17,1.91,1.96,1.88,1.89,30078,0
2009-06-18,1.88,1.91,1.88,1.88,53416,0
2009-06-19,1.93,1.97,1.88,1.91,88079,0
2009-06-22,1.92,1.95,1.7,1.7,107363,0
2009-06-23,1.72,1.78,1.67,1.71,58655,0
2009-06-24,1.74,2.11,1.74,2.02,186794,0
2009-06-25,2,2.1,1.98,2.1,76173,0
2009-06-26,2.09,2.16,1.87,1.87,2433598,0
2009-06-29,2.01,2.03,1.88,1.91,145532,0
2009-06-30,1.91,1.93,1.81,1.81,41626,0
2009-07-01,1.84,2.02,1.84,2,98929,0
2009-07-02,2,2,1.83,1.83,74391,0
2009-07-06,1.84,1.84,1.78,1.8,105186,0
2009-07-07,1.78,1.83,1.78,1.78,44971,0
2009-07-08,1.78,1.81,1.68,1.72,59759,0
2009-07-09,1.73,1.8,1.68,1.7,65915,0
2009-07-10,1.68,1.93,1.68,1.93,39853,0
2009-07-13,1.9,2,1.9,1.98,86023,0
2009-07-14,1.97,2.02,1.95,2.01,68217,0
2009-07-15,2.02,2.03,1.9,1.97,48217,0
2009-07-16,1.98,2.1,1.93,2.03,97036,0
2009-07-17,2,2.12,1.98,2.06,56410,0
2009-07-20,2.11,2.36,2.08,2.34,162138,0
2009-07-21,2.4,2.42,2.26,2.39,76751,0
2009-07-22,2.32,2.52,2.27,2.48,77380,0
2009-07-23,2.52,2.77,2.42,2.57,108016,0
2009-07-24,2.57,2.6,2.31,2.48,104214,0
2009-07-27,2.43,2.67,2.43,2.63,51629,0
2009-07-28,2.67,3.16,2.53,2.87,92834,0
2009-07-29,2.91,2.91,2.61,2.73,60466,0
2009-07-30,2.83,2.96,2.7,2.89,49840,0
2009-07-31,2.82,3.06,2.82,3.03,57696,0
2009-08-03,3.07,3.36,3.03,3.07,141611,0
2009-08-04,3.1,3.31,2.92,2.99,57990,0
2009-08-05,2.99,3.09,2.99,3.06,31338,0
2009-08-06,3.02,3.02,2.66,2.71,48050,0
2009-08-07,2.79,3.01,2.67,2.87,36455,0
2009-08-10,2.87,2.87,2.72,2.83,21623,0
2009-08-11,2.87,2.87,2.67,2.79,26371,0
2009-08-12,2.77,2.95,2.77,2.94,8700,0
2009-08-13,2.94,2.96,2.77,2.87,36462,0
2009-08-14,2.83,2.96,2.79,2.93,19588,0
2009-08-17,2.81,2.93,2.56,2.57,50119,0
2009-08-18,2.62,2.65,2.56,2.6,17500,0
2009-08-19,2.6,2.96,2.53,2.76,27018,0
2009-08-20,2.85,2.88,2.77,2.82,14500,0
2009-08-21,2.83,2.88,2.7,2.79,22928,0
2009-08-24,2.87,2.87,2.73,2.82,25138,0
2009-08-25,2.87,2.95,2.82,2.88,24137,0
2009-08-26,2.89,2.91,2.77,2.91,14280,0
2009-08-27,2.85,2.85,2.68,2.82,29024,0
2009-08-28,2.81,2.96,2.7,2.84,31008,0
2009-08-31,2.77,2.87,2.73,2.87,16834,0
2009-09-01,2.8,2.8,2.62,2.69,33492,0
2009-09-02,2.69,2.78,2.69,2.72,26300,0
2009-09-03,2.72,2.91,2.72,2.83,59877,0
2009-09-04,2.83,2.83,2.74,2.79,20686,0
2009-09-08,2.9,2.9,2.74,2.77,31760,0
2009-09-09,2.84,2.96,2.76,2.83,80873,0
2009-09-10,2.87,2.87,2.73,2.85,21825,0
2009-09-11,2.86,2.91,2.78,2.78,37143,0
2009-09-14,2.75,2.77,2.67,2.75,19669,0
2009-09-15,2.77,2.77,2.55,2.55,157641,0
2009-09-16,2.62,3.02,2.6,2.96,158430,0
2009-09-17,2.94,3,2.92,2.94,54937,0
2009-09-18,2.95,3,2.92,2.97,55926,0
2009-09-21,2.9,3.16,2.84,3.09,50092,0
2009-09-22,3.15,3.41,3.08,3.32,60224,0
2009-09-23,3.32,3.6,3.32,3.44,68493,0
2009-09-24,3.41,3.73,3.21,3.66,81427,0
2009-09-25,3.66,3.85,3.5,3.62,53847,0
2009-09-28,3.62,3.62,3.42,3.55,39653,0
2009-09-29,3.5,3.56,3.33,3.51,42378,0
2009-09-30,3.52,3.66,3.41,3.47,17030,0
2009-10-01,3.46,3.49,3.3,3.37,36530,0
2009-10-02,3.3,3.49,3.21,3.49,22778,0
2009-10-05,3.49,3.52,3.42,3.51,12250,0
2009-10-06,3.53,3.63,3.31,3.34,41332,0
2009-10-07,3.33,3.55,3.22,3.46,43313,0
2009-10-08,3.42,3.66,3.38,3.56,43623,0
2009-10-09,3.46,3.74,3.44,3.67,39270,0
2009-10-12,3.63,3.75,3.6,3.65,22187,0
2009-10-13,3.61,3.66,3.56,3.59,14672,0
2009-10-14,3.58,3.61,3.49,3.61,26168,0
2009-10-15,3.71,3.76,3.64,3.72,50240,0
2009-10-16,3.65,4.69,3.65,4.65,224950,0
2009-10-19,4.71,4.9,4.35,4.78,193141,0
2009-10-20,4.69,4.69,4.45,4.61,58198,0
2009-10-21,4.63,4.76,4.5,4.51,33000,0
2009-10-22,4.45,4.5,4.36,4.5,36055,0
2009-10-23,4.69,4.89,4.43,4.57,70269,0
2009-10-26,4.54,4.72,4.45,4.45,41522,0
2009-10-27,4.46,4.71,4.42,4.42,44240,0
2009-10-28,4.39,4.4,3.86,3.93,66217,0
2009-10-29,4,4.1,3.93,4.04,47064,0
2009-10-30,4.01,4.03,3.85,3.85,43099,0
2009-11-02,3.78,3.97,3.78,3.95,18295,0
2009-11-03,4.05,4.05,3.91,3.93,7450,0
2009-11-04,4.02,4.15,3.98,4.08,13358,0
2009-11-05,4.08,4.1,3.98,4.01,18781,0
2009-11-06,4.03,4.12,3.86,3.94,30600,0
2009-11-09,3.93,4.09,3.85,3.9,34302,0
2009-11-10,3.8,4.55,3.8,4.3,54110,0
2009-11-11,4.39,4.5,4.2,4.37,74428,0
2009-11-12,4.44,4.45,4.25,4.43,32281,0
2009-11-13,4.44,4.8,4.32,4.73,66256,0
2009-11-16,4.79,4.93,4.69,4.77,68276,0
2009-11-17,4.71,4.71,4.49,4.56,47540,0
2009-11-18,4.47,4.57,4.46,4.54,35875,0
2009-11-19,4.48,4.48,4.34,4.4,33550,0
2009-11-20,4.51,4.58,4.46,4.55,35753,0
2009-11-23,4.61,4.68,4.53,4.53,69693,0
2009-11-24,4.53,4.57,4.39,4.49,30040,0
2009-11-25,4.5,4.5,4.35,4.4,40714,0
2009-11-27,4.26,4.39,4.17,4.39,11249,0
2009-11-30,4.5,4.71,4.35,4.55,117329,0
2009-12-01,4.51,4.77,4.5,4.61,100760,0
2009-12-02,4.6,4.64,4.4,4.42,51420,0
2009-12-03,4.46,4.55,4.36,4.4,23834,0
2009-12-04,4.46,4.53,4.38,4.44,30145,0
2009-12-07,4.4,4.54,4.36,4.47,28559,0
2009-12-08,4.45,4.54,4.38,4.46,45286,0
2009-12-09,4.49,4.55,4.46,4.53,28244,0
2009-12-10,4.59,5.05,4.57,4.91,159944,0
2009-12-11,5.05,5.44,4.84,5.42,174617,0
2009-12-14,5.48,5.48,5.19,5.3,82948,0
2009-12-15,5.24,5.36,5.24,5.24,76196,0
2009-12-16,5.17,5.61,5.17,5.51,57862,0
2009-12-17,5.58,5.65,5.39,5.52,37942,0
2009-12-18,5.6,5.64,5.44,5.53,60123,0
2009-12-21,5.53,5.53,5.34,5.43,51833,0
2009-12-22,5.45,5.48,5.34,5.39,37492,0
2009-12-23,5.42,5.47,5.39,5.46,21742,0
2009-12-24,5.49,5.81,5.47,5.81,51502,0
2009-12-28,5.85,6.12,5.76,5.89,84033,0
2009-12-29,5.93,6.08,5.85,5.92,85711,0
2009-12-30,5.85,6.03,5.68,6,74543,0
2009-12-31,6.03,6.11,5.94,6.09,75581,0
2010-01-04,6.13,6.47,6.13,6.32,111603,0
2010-01-05,6.43,6.67,6.33,6.55,130540,0
2010-01-06,6.66,6.76,6.57,6.7,105589,0
2010-01-07,6.74,6.92,6.71,6.83,88012,0
2010-01-08,6.75,6.97,6.75,6.96,63764,0
2010-01-11,6.97,7.43,6.97,7.43,134825,0
2010-01-12,7.39,7.91,7.36,7.71,200176,0
2010-01-13,7.8,8.03,6.74,6.75,346052,0
2010-01-14,6.72,7.06,6.47,6.91,238492,0
2010-01-15,6.93,7.11,6.57,6.62,110970,0
2010-01-19,6.53,7.07,6.53,7.06,74764,0
2010-01-20,7.03,7.29,7.01,7.21,71625,0
2010-01-21,7.21,7.6,7.17,7.55,127747,0
2010-01-22,7.53,7.88,7.33,7.75,109006,0
2010-01-25,7.75,8.35,7.52,8.28,186312,0
2010-01-26,8.12,8.38,7.86,8.17,207778,0
2010-01-27,8.19,8.19,7.77,7.91,88301,0
2010-01-28,8.04,8.08,7.76,7.82,166344,0
2010-01-29,7.93,7.98,7.52,7.75,136212,0
2010-02-01,7.84,7.91,7.67,7.77,29435,0
2010-02-02,7.67,7.74,7.54,7.69,91120,0
2010-02-03,7.66,8.12,7.66,8.02,142141,0
2010-02-04,7.92,8.04,7.66,7.74,93078,0
2010-02-05,7.7,7.95,7.51,7.58,132625,0
2010-02-08,7.54,8.01,7.54,7.82,80906,0
2010-02-09,7.98,8.08,7.84,8.02,85911,0
2010-02-10,8.02,8.07,7.84,8.04,51295,0
2010-02-11,8.08,8.24,7.97,8.22,68544,0
2010-02-12,8.17,8.42,8.04,8.42,126993,0
2010-02-16,8.4,10.08,8.4,9.89,659404,0
2010-02-17,9.89,11.15,9.78,11,629503,0
2010-02-18,11,11.52,10.68,11.47,337508,0
2010-02-19,11.34,12.04,11.18,11.71,469594,0
2010-02-22,11.8,12.12,11.18,11.57,296458,0
2010-02-23,11.6,11.76,11.15,11.36,223313,0
2010-02-24,11.37,12.1,11.32,11.87,258665,0
2010-02-25,11.86,12.52,11.47,12.41,210455,0
2010-02-26,12.43,14.01,12.43,13.53,629917,0
2010-03-01,13.59,14.8,13.59,14.73,489001,0
2010-03-02,14.82,14.82,13.15,13.54,496092,0
2010-03-03,13.54,13.74,12.32,12.55,704574,0
2010-03-04,12.61,13.24,12.31,13.1,270467,0
2010-03-05,13.25,13.75,12.95,13.39,174970,0
2010-03-08,13.34,13.58,13.11,13.16,83848,0
2010-03-09,13.08,13.19,12.79,12.98,114833,0
2010-03-10,13.05,13.18,12.22,12.38,237142,0
2010-03-11,12.38,13.04,11.99,12.76,138322,0
2010-03-12,12.9,13.49,12.79,13.25,206072,0
2010-03-15,13.43,14.52,13.26,14.05,347055,0
2010-03-16,13.97,14.17,13.53,13.98,191237,0
2010-03-17,14.13,15.71,14.13,15.54,587248,0
2010-03-18,15.7,15.8,15.02,15.62,231290,0
2010-03-19,15.62,15.96,15.2,15.46,264047,0
2010-03-22,15.32,16.87,15.26,16.83,446064,0
2010-03-23,17.14,18.08,17.14,17.65,407541,0
2010-03-24,17.64,17.98,17.1,17.56,222923,0
2010-03-25,17.68,18.04,16.71,17.04,319568,0
2010-03-26,17.36,17.59,16.93,17.11,229996,0
2010-03-29,17.36,18.46,17.21,18.33,336591,0
2010-03-30,18.59,18.74,17.84,18.33,339060,0
2010-03-31,18.32,18.45,17.85,17.94,251642,0
2010-04-01,17.94,19.51,17.85,19.39,472240,0
2010-04-05,19.51,19.72,18.58,19.34,469509,0
2010-04-06,19.37,20.12,19.13,20.11,347817,0
2010-04-07,19.59,19.95,14.1,14.34,4520046,0
2010-04-08,15.16,16.23,13.19,13.61,2694762,0
2010-04-09,13.73,14.22,12.42,14.03,2037855,0
2010-04-12,13.95,14.48,13.64,13.66,760770,0
2010-04-13,12.83,13.16,12.48,12.78,741453,0
2010-04-14,12.68,13.7,12.22,13.53,685955,0
2010-04-15,13.09,13.53,12.75,13.14,326946,0
2010-04-16,13.07,13.32,12.65,12.85,282926,0
2010-04-19,12.61,12.99,12.16,12.55,276637,0
2010-04-20,12.63,12.8,12.35,12.53,216888,0
2010-04-21,12.5,13.33,12.33,13.22,345289,0
2010-04-22,13.01,13.34,13,13.14,244571,0
2010-04-23,13.11,13.26,12.75,13.12,131854,0
2010-04-26,13.12,14.38,13.12,14.16,432186,0
2010-04-27,14.22,14.28,13.19,13.2,277753,0
2010-04-28,13.17,13.54,12.8,12.8,234139,0
2010-04-29,12.95,13.23,12.8,12.99,199745,0
2010-04-30,13.15,13.39,12.9,12.95,134805,0
2010-05-03,13.13,13.57,12.91,13.35,129795,0
2010-05-04,13.05,13.29,12.8,12.86,133095,0
2010-05-05,12.8,12.83,11.19,12.33,435908,0
2010-05-06,12.29,12.45,10.16,11.07,531554,0
2010-05-07,11.19,11.86,10.48,10.78,281198,0
2010-05-10,11.5,12.19,11,11.18,242186,0
2010-05-11,10.88,12.02,10.88,11.77,119565,0
2010-05-12,12.24,12.45,11.77,11.97,146879,0
2010-05-13,11.92,12.52,11.91,12.25,99534,0
2010-05-14,12.01,12.01,11.46,11.64,103275,0
2010-05-17,11.54,11.66,10.64,11.21,171866,0
2010-05-18,11.38,11.38,9.74,10.01,286927,0
2010-05-19,9.91,9.92,8.85,9.19,540642,0
2010-05-20,8.89,9.64,8.59,9.54,505583,0
2010-05-21,9.41,10.63,9.24,10.31,210272,0
2010-05-24,10.21,10.4,9.89,9.89,160012,0
2010-05-25,9.36,10.33,8.95,10.24,195731,0
2010-05-26,10.35,10.99,9.99,10.72,168374,0
2010-05-27,11.07,12.11,11.07,11.75,216523,0
2010-05-28,11.85,12.71,11.66,11.96,264918,0
2010-06-01,11.57,11.94,11.17,11.18,219155,0
2010-06-02,11.35,11.9,11.12,11.88,135936,0
2010-06-03,11.89,12.47,11.27,11.98,194080,0
2010-06-04,11.64,12.23,11.56,11.98,178684,0
2010-06-07,12.02,12.15,11.17,11.3,210322,0
2010-06-08,11.44,11.45,10.46,10.75,175676,0
2010-06-09,10.84,11.66,10.7,11.08,127668,0
2010-06-10,11.4,11.91,11.34,11.73,116645,0
2010-06-11,11.58,13.34,11.5,13.31,300524,0
2010-06-14,13.49,14.01,13.43,13.59,282805,0
2010-06-15,13.84,13.94,13.25,13.92,154668,0
2010-06-16,13.82,14.33,13.65,14.05,160419,0
2010-06-17,14.07,14.63,14.05,14.52,242292,0
2010-06-18,14.53,14.77,13.4,13.5,224285,0
2010-06-21,13.75,13.75,12.55,12.92,272721,0
2010-06-22,12.92,13.35,12.45,12.58,204422,0
2010-06-23,12.52,12.88,11.97,12.03,245657,0
2010-06-24,12.18,12.52,11.87,11.95,271957,0
2010-06-25,12.16,12.48,11.37,12.39,2816302,0
2010-06-28,11.39,11.66,10.67,10.75,496321,0
2010-06-29,10.39,10.52,9.73,9.83,431364,0
2010-06-30,9.84,10.17,9.67,9.74,351955,0
2010-07-01,9.79,9.86,9.12,9.67,299602,0
2010-07-02,9.74,9.82,9.09,9.2,235024,0
2010-07-06,9.38,9.85,9.09,9.11,261483,0
2010-07-07,9.1,9.75,9.01,9.7,255688,0
2010-07-08,9.75,9.95,9.08,9.61,264897,0
2010-07-09,9.56,9.95,9.49,9.83,159723,0
2010-07-12,9.86,9.86,9.11,9.31,318206,0
2010-07-13,9.46,9.8,9.26,9.55,271131,0
2010-07-14,9.49,9.5,9.15,9.21,156970,0
2010-07-15,9.25,9.27,8.71,9.23,217602,0
2010-07-16,9.18,9.35,8.92,8.98,231808,0
2010-07-19,9.04,9.04,8.45,8.63,308079,0
2010-07-20,8.45,8.58,8.1,8.4,373880,0
2010-07-21,8.55,8.84,8.3,8.45,207348,0
2010-07-22,8.61,8.98,8.49,8.92,166324,0
2010-07-23,8.85,9.35,8.71,9.23,163125,0
2010-07-26,9.37,9.37,8.91,9.3,191948,0
2010-07-27,9.49,9.56,9.03,9.33,174681,0
2010-07-28,9.39,10.33,9.19,10.04,327262,0
2010-07-29,10.04,10.29,9.39,9.88,228726,0
2010-07-30,9.74,10.8,9.69,10.6,305341,0
2010-08-02,10.83,11.08,10.33,10.43,352529,0
2010-08-03,10.41,10.92,10.31,10.66,127879,0
2010-08-04,10.76,10.96,10.38,10.82,138632,0
2010-08-05,10.87,11.01,10.77,10.86,107635,0
2010-08-06,10.82,10.82,9.54,10.46,251999,0
2010-08-09,10.55,10.62,10.26,10.38,161818,0
2010-08-10,10.28,10.39,9.79,9.9,319087,0
2010-08-11,9.71,9.86,9.26,9.3,182878,0
2010-08-12,9.19,9.19,8.89,8.93,204766,0
2010-08-13,9.01,9.01,8.58,8.77,243644,0
2010-08-16,8.1,10.17,0,10.08,496408,0
2010-08-17,10.24,10.62,9.92,10.41,396981,0
2010-08-18,10.37,10.55,10.09,10.47,164129,0
2010-08-19,10.41,10.51,9.19,9.33,380211,0
2010-08-20,9.25,9.55,8.99,9.42,216776,0
2010-08-23,9.61,9.78,9.24,9.25,115725,0
2010-08-24,9,9.12,8.84,8.89,207910,0
2010-08-25,8.84,9,8.65,8.93,126444,0
2010-08-26,9,9.1,8.73,8.75,117453,0
2010-08-27,9.02,9.6,8.66,9.59,213474,0
2010-08-30,9.47,9.72,9.22,9.3,110045,0
2010-08-31,9.25,9.56,9,9,106599,0
2010-09-01,9.19,9.62,9.19,9.37,158089,0
2010-09-02,9.38,9.45,9.22,9.38,132721,0
2010-09-03,9.49,9.88,9.49,9.82,215840,0
2010-09-07,9.8,9.8,9.2,9.3,119851,0
2010-09-08,9.33,9.5,9.14,9.19,114284,0
2010-09-09,9.37,9.53,9.3,9.48,111014,0
2010-09-10,9.52,9.97,9.5,9.77,135507,0
2010-09-13,9.88,10.17,9.87,9.93,143005,0
2010-09-14,9.95,9.98,9.46,9.48,129929,0
2010-09-15,9.46,9.54,9.33,9.34,70195,0
2010-09-16,9.3,9.51,8.97,9.06,141842,0
2010-09-17,9.03,9.22,8.78,8.95,131831,0
2010-09-20,9.02,9.67,9.01,9.64,162201,0
2010-09-21,9.64,9.92,9.48,9.66,83556,0
2010-09-22,9.65,9.76,9.53,9.67,72818,0
2010-09-23,9.5,9.87,9.5,9.87,158221,0
2010-09-24,10,10.28,10,10.24,117637,0
2010-09-27,10.27,10.35,10.07,10.16,130722,0
2010-09-28,10.28,10.39,9.92,10.13,111056,0
2010-09-29,10.12,10.25,9.98,10.22,145901,0
2010-09-30,10.37,10.45,9.74,10,187675,0
2010-10-01,10.17,10.45,10.02,10.4,152121,0
2010-10-04,10.41,10.68,10.27,10.68,147890,0
2010-10-05,10.8,11.34,10.78,11.34,253153,0
2010-10-06,11.35,11.65,11.28,11.37,146401,0
2010-10-07,11.52,11.57,11.12,11.36,101347,0
2010-10-08,11.39,11.59,11.38,11.49,151524,0
2010-10-11,11.7,12.03,11.19,11.77,274031,0
2010-10-12,11.7,13.31,11.65,12.76,406476,0
2010-10-13,13.18,13.85,12.91,13.15,391547,0
2010-10-14,13.15,13.7,12.7,12.85,225410,0
2010-10-15,13.11,13.18,12.74,13,180887,0
2010-10-18,13.03,13.24,12.71,13.09,101401,0
2010-10-19,12.9,13.47,12.8,12.86,194592,0
2010-10-20,12.81,13.08,12.73,12.75,84894,0
2010-10-21,12.8,13.13,12.36,12.72,178273,0
2010-10-22,12.01,13,12.01,13,61673,0
2010-10-25,13.21,13.46,13.11,13.21,120200,0
2010-10-26,13.46,14.6,12.93,14.29,505858,0
2010-10-27,14.21,14.73,13.93,14.62,248479,0
2010-10-28,14.68,14.73,14.04,14.13,151695,0
2010-10-29,14.08,14.3,13.73,14.05,123749,0
2010-11-01,14.02,14.38,13.8,13.99,116950,0
2010-11-02,14.12,14.2,13.91,14.17,137621,0
2010-11-03,14.2,14.39,13.85,14.13,77373,0
2010-11-04,13.94,14.46,13.94,14.42,123560,0
2010-11-05,14.5,14.71,13.95,14.12,92953,0
2010-11-08,14.05,14.29,13.81,14.25,107875,0
2010-11-09,14.07,14.58,13.98,14.57,159751,0
2010-11-10,14.61,15.99,14.47,15.88,451592,0
2010-11-11,15.9,16.74,15.61,15.8,282406,0
2010-11-12,15.71,15.77,14.89,15,244308,0
2010-11-15,15.05,15.85,15.05,15.29,140190,0
2010-11-16,15.11,15.22,14.91,15,197166,0
2010-11-17,14.89,15.28,14.89,15.08,106291,0
2010-11-18,15.27,15.69,15.08,15.65,157224,0
2010-11-19,15.66,16.29,15.45,16.23,178079,0
2010-11-22,16.22,16.42,15.8,15.92,162602,0
2010-11-23,15.7,16.5,15.47,16.48,219492,0
2010-11-24,16.65,16.8,16.39,16.7,257574,0
2010-11-26,16.6,16.88,16.45,16.6,127600,0
2010-11-29,16.81,16.89,16.51,16.89,289302,0
2010-11-30,16.76,17.35,16.7,17.21,264486,0
2010-12-01,17.5,17.94,17.35,17.88,386434,0
2010-12-02,17.98,18.66,17.87,18.52,234281,0
2010-12-03,18.5,18.65,18.06,18.32,175999,0
2010-12-06,18.36,18.62,18.15,18.51,124450,0
2010-12-07,18.82,19.18,18.28,18.42,249490,0
2010-12-08,18.58,18.58,15.5,16.95,672329,0
2010-12-09,17.13,17.54,16.38,17.23,238774,0
2010-12-10,17.4,17.73,17.18,17.68,83102,0
2010-12-13,17.77,17.92,17.56,17.64,99895,0
2010-12-14,17.76,17.78,17.1,17.14,100612,0
2010-12-15,16.75,17.48,16.52,16.55,165690,0
2010-12-16,16.54,16.61,15.98,16.3,238846,0
2010-12-17,16.19,17.28,15.98,17.13,794498,0
2010-12-20,17.08,17.66,16.84,17.52,163321,0
2010-12-21,17.65,18.37,17.5,18.16,224394,0
2010-12-22,18.18,18.3,17.7,18.14,193671,0
2010-12-23,18.1,18.3,17.79,18.04,106641,0
2010-12-27,18,18.24,17.83,18.22,77480,0
2010-12-28,18.29,18.3,18.12,18.25,85317,0
2010-12-29,18.26,18.45,18.05,18.36,81127,0
2010-12-30,18.35,18.49,18.19,18.22,73193,0
2010-12-31,18.29,18.6,18.09,18.09,47774,0
2011-01-03,18.18,18.26,17.86,18.2,105251,0
2011-01-04,18.31,18.4,17.26,17.72,251994,0
2011-01-05,17.6,19.14,17.46,18.63,314399,0
2011-01-06,18.67,18.78,18,18.7,130498,0
2011-01-07,18.84,18.84,18.34,18.77,86047,0
2011-01-10,18.6,18.8,18.4,18.43,73497,0
2011-01-11,18.54,18.73,17.92,18.05,124917,0
2011-01-12,18.3,18.35,17.85,17.94,55342,0
2011-01-13,17.88,18.14,16.93,17.31,129983,0
2011-01-14,17.31,17.77,17.18,17.77,76872,0
2011-01-18,17.78,17.78,16.75,16.84,173935,0
2011-01-19,16.78,16.9,15.82,15.99,391667,0
2011-01-20,15.98,15.99,15.42,15.78,189684,0
2011-01-21,15.84,15.94,15.35,15.5,312819,0
2011-01-24,15.48,15.63,15.36,15.46,145720,0
2011-01-25,15.4,15.62,15.05,15.55,225183,0
2011-01-26,15.56,16.12,15.39,15.65,100379,0
2011-01-27,15.65,15.69,15.27,15.31,87060,0
2011-01-28,15.12,15.45,15.04,15.23,75263,0
2011-01-31,15.29,16,15.21,15.63,152081,0
2011-02-01,15.75,16.31,15.75,16.13,98950,0
2011-02-02,16.15,16.52,15.92,16.34,108687,0
2011-02-03,16.36,16.65,16.27,16.64,112584,0
2011-02-04,16.76,16.76,16.02,16.12,110593,0
2011-02-07,16.1,16.45,16.08,16.21,55917,0
2011-02-08,16.36,16.81,16.35,16.79,224711,0
2011-02-09,16.95,17,16.22,16.31,139079,0
2011-02-10,16.37,16.41,15.83,16.25,107623,0
2011-02-11,16.31,16.41,16.05,16.36,77976,0
2011-02-14,16.42,16.53,15.91,16.01,84785,0
2011-02-15,16.01,16.09,15.34,15.5,121109,0
2011-02-16,15.58,15.62,15.16,15.52,134579,0
2011-02-18,16.6,16.6,15.75,15.95,94462,0
2011-02-22,15.98,16.24,15.56,15.75,111140,0
2011-02-23,15.87,15.96,15.45,15.78,104049,0
2011-02-24,15.86,16.23,15.8,15.98,88832,0
2011-02-25,16.16,16.57,16.03,16.27,83212,0
2011-02-28,16.49,16.62,15.75,16.01,105223,0
2011-03-01,16.01,16.01,15,15.03,172874,0
2011-03-02,14.97,15.59,14.9,15.33,91126,0
2011-03-03,15.39,15.65,15.32,15.39,63558,0
2011-03-04,15.35,15.74,15.32,15.48,64342,0
2011-03-07,15.62,15.63,14.65,14.7,148483,0
2011-03-08,14.71,14.75,14.31,14.55,121710,0
2011-03-09,14.6,15.11,14.5,14.51,63082,0
2011-03-10,14.3,14.35,13.06,13.25,290565,0
2011-03-11,13.45,13.83,13.12,13.68,148166,0
2011-03-14,13.73,14.4,13.52,14.03,147049,0
2011-03-15,13.56,14.22,13.5,14.05,114542,0
2011-03-16,14.22,14.34,13.89,14.06,190397,0
2011-03-17,14.33,14.83,14.12,14.16,121358,0
2011-03-18,14.25,14.25,13.77,13.99,91546,0
2011-03-21,14.19,14.97,14.19,14.75,192554,0
2011-03-22,14.81,14.9,14.62,14.66,97786,0
2011-03-23,14.65,14.81,14.45,14.54,96556,0
2011-03-24,14.64,14.74,14.25,14.36,56452,0
2011-03-25,14.31,15.12,14.3,14.8,231443,0
2011-03-28,14.92,15.44,14.92,14.96,128637,0
2011-03-29,14.87,15.24,14.87,15.07,115878,0
2011-03-30,15.22,15.83,15.07,15.71,127089,0
2011-03-31,15.75,16.1,15.35,15.41,159141,0
2011-04-01,15.39,15.64,15.1,15.27,80789,0
2011-04-04,15.14,15.77,15.09,15.51,106790,0
2011-04-05,15.51,16.14,15.51,15.76,138810,0
2011-04-06,15.89,16.08,15.65,15.8,134456,0
2011-04-07,15.84,15.99,15.66,15.73,69230,0
2011-04-08,15.9,15.98,15.26,15.57,123557,0
2011-04-11,15.59,15.77,15.34,15.34,90916,0
2011-04-12,15.32,15.32,14.27,14.49,209147,0
2011-04-13,14.76,14.85,14.2,14.42,96499,0
2011-04-14,14.3,14.99,14.3,14.81,73689,0
2011-04-15,14.77,14.82,14.65,14.74,60894,0
2011-04-18,14.43,14.49,14.21,14.31,46569,0
2011-04-19,14.64,14.64,13.55,13.9,125759,0
2011-04-20,14.15,14.3,13.71,14.02,132829,0
2011-04-21,14.1,15.83,14.03,15.52,182107,0
2011-04-25,15.57,16.09,15.5,15.85,216385,0
2011-04-26,16,17.76,16,17.67,291370,0
2011-04-27,17.49,17.88,16.27,17.83,269362,0
2011-04-28,17.87,18,17.71,17.96,95973,0
2011-04-29,18.03,18.39,17.88,18.39,151631,0
2011-05-02,17.92,18.37,17.26,17.84,154488,0
2011-05-03,17.67,18.16,16.2,16.57,194213,0
2011-05-04,16.52,17.1,15.84,16.71,146870,0
2011-05-05,16.41,17.17,15.79,16,142302,0
2011-05-06,16.39,16.55,15.6,16.04,146546,0
2011-05-09,16.08,16.66,16.08,16.63,99295,0
2011-05-10,16.75,17.23,16.43,17.01,101508,0
2011-05-11,17.01,17.03,16.1,16.14,136012,0
2011-05-12,16.07,16.25,15.6,16.01,123317,0
2011-05-13,16.21,16.63,16.11,16.28,138079,0
2011-05-16,16.1,16.36,15.87,16.08,86934,0
2011-05-17,15.86,16.2,15.86,16.06,131929,0
2011-05-18,16.17,16.77,16.1,16.76,135129,0
2011-05-19,16.9,16.95,16.75,16.88,75431,0
2011-05-20,16.75,17.31,16.52,17.31,154155,0
2011-05-23,16.84,17.31,16.71,17.25,190156,0
2011-05-24,17.38,17.9,17,17.05,123345,0
2011-05-25,16.94,17.64,16.94,17.39,94148,0
2011-05-26,17.37,17.7,16.92,17.57,141926,0
2011-05-27,17.57,18.02,17.57,18.02,168649,0
2011-05-31,18.31,18.41,17.95,18.37,730178,0
2011-06-01,18.37,18.45,17.85,17.85,136091,0
2011-06-02,17.9,18.24,17.74,17.99,101911,0
2011-06-03,17.74,18.27,17.74,17.98,174153,0
2011-06-06,18.19,18.23,17.67,17.85,143856,0
2011-06-07,18.1,18.19,17.39,17.45,110417,0
2011-06-08,17.55,17.71,17.25,17.32,108927,0
2011-06-09,17.63,17.86,17.25,17.4,83261,0
2011-06-10,17.25,17.54,16.9,17.26,115805,0
2011-06-13,17.26,17.31,16,16.07,137403,0
2011-06-14,18.13,18.13,16.1,16.52,107606,0
2011-06-15,16.15,16.43,15.65,15.93,132465,0
2011-06-16,16.37,16.61,15.68,16.03,112344,0
2011-06-17,16.17,16.25,15.02,15.28,187777,0
2011-06-20,15.2,15.63,15.15,15.31,130969,0
2011-06-21,15.49,15.56,15.12,15.32,101115,0
2011-06-22,15.25,16,15.25,15.58,104667,0
2011-06-23,15.28,15.83,14.95,15.74,94795,0
2011-06-24,15.76,16.04,15.66,15.93,263858,0
2011-06-27,16.31,16.95,16.13,16.94,174665,0
2011-06-28,17.14,18.15,17.03,17.93,283563,0
2011-06-29,18.02,18.08,17.61,17.97,98707,0
2011-06-30,18,18.25,17.94,18.13,131892,0
2011-07-01,18.05,18.21,17.65,17.9,147625,0
2011-07-05,18.12,19.23,17.82,19.23,211571,0
2011-07-06,18.81,20.45,18.81,20.44,427458,0
2011-07-07,20.63,20.9,19.62,19.85,274529,0
2011-07-08,19.71,19.81,18.8,19.27,186299,0
2011-07-11,19.27,19.39,18.9,19.01,122969,0
2011-07-12,18.86,19,18.66,18.68,77343,0
2011-07-13,18.82,19.3,18.82,19.12,158340,0
2011-07-14,19.2,19.34,18.66,19.18,118748,0
2011-07-15,19.35,19.73,19.2,19.5,160540,0
2011-07-18,19.76,20.41,19.08,19.62,395435,0
2011-07-19,19.73,19.87,18.64,18.84,258479,0
2011-07-20,18.9,18.92,17.25,17.39,225499,0
2011-07-21,17.16,18.04,17.08,17.16,162737,0
2011-07-22,17.2,17.56,17.04,17.37,69851,0
2011-07-25,17.34,17.55,17,17.03,132593,0
2011-07-26,17.01,17.2,16.87,17.17,124424,0
2011-07-27,17,17.16,16.78,16.98,125999,0
2011-07-28,16.99,17.38,16.61,16.68,92920,0
2011-07-29,16.58,16.68,16.08,16.46,105544,0
2011-08-01,16.41,16.96,16.13,16.63,100448,0
2011-08-02,16.5,16.81,16.3,16.42,87253,0
2011-08-03,16.47,16.6,14.68,15,288332,0
2011-08-04,14.75,14.75,13.51,13.71,455008,0
2011-08-05,13.4,13.95,12.5,13.31,347239,0
2011-08-08,12.5,13.51,12.5,12.8,332493,0
2011-08-09,13.27,15.23,12.8,15.13,340435,0
2011-08-10,13.75,14.75,13.57,13.94,231346,0
2011-08-11,13.99,14.71,13.34,14.43,164768,0
2011-08-12,14.68,14.68,13.92,14.04,138291,0
2011-08-15,14.44,14.87,14.1,14.87,90945,0
2011-08-16,14.82,14.92,14.22,14.26,97021,0
2011-08-17,14.5,14.85,13.97,14.55,100036,0
2011-08-18,14.1,14.5,13.76,13.88,200231,0
2011-08-19,14.01,15.23,13.64,13.9,187926,0
2011-08-22,14.28,14.5,12.81,13.5,165639,0
2011-08-23,13.67,14.15,13.28,14.07,145024,0
2011-08-24,13.99,14.5,13.69,14.29,72320,0
2011-08-25,14.44,14.44,13.48,13.48,93497,0
2011-08-26,13.37,14.02,13.1,13.93,88131,0
2011-08-29,14.26,14.88,14.26,14.82,148294,0
2011-08-30,14.94,16,14.7,15.59,133189,0
2011-08-31,15.7,17.21,15.7,17.21,238316,0
2011-09-01,17.19,19.42,16.93,19.31,523062,0
2011-09-02,18.76,19.54,18.02,18.15,325196,0
2011-09-06,17.68,18.93,16.91,18.15,411307,0
2011-09-07,18.53,19.46,18.48,19.37,305600,0
2011-09-08,19.3,19.67,18.71,18.84,177761,0
2011-09-09,18.55,19,18.04,18.33,169752,0
2011-09-12,18.64,19.37,17.98,19.32,190973,0
2011-09-13,19.37,19.9,18.86,19.78,180028,0
2011-09-14,20,20.19,19.1,19.29,214589,0
2011-09-15,19.61,19.61,17.98,18.4,236562,0
2011-09-16,18.53,18.8,17.41,17.55,282416,0
2011-09-19,17.14,17.89,16.39,16.91,247330,0
2011-09-20,17.15,17.35,16.37,16.51,172526,0
2011-09-21,16.46,16.6,15.43,15.47,165583,0
2011-09-22,14.79,15.3,14.35,14.55,196477,0
2011-09-23,14.55,14.71,14.01,14.39,124555,0
2011-09-26,14.75,14.75,14,14.5,153462,0
2011-09-27,14.85,15.45,14.84,15.08,235320,0
2011-09-28,15.22,15.43,14.27,14.27,137424,0
2011-09-29,14.76,15.16,13,13.33,296421,0
2011-09-30,13.06,14,13.01,13.76,227397,0
2011-10-03,13.63,14.15,12.92,13.15,175393,0
2011-10-04,13,15.27,12.7,15.25,305297,0
2011-10-05,15,15.6,14.05,14.96,196484,0
2011-10-06,14.92,15.32,14.71,15.17,158957,0
2011-10-07,15.07,15.26,14.06,14.27,136403,0
2011-10-10,14.54,15.85,14.54,15.03,202237,0
2011-10-11,14.85,15.57,14.85,15.57,166533,0
2011-10-12,15.79,15.87,15.27,15.63,171419,0
2011-10-13,15.64,16.49,15.35,16.05,117864,0
2011-10-14,16.35,16.54,16.05,16.37,99357,0
2011-10-17,16.3,16.62,16.2,16.32,114372,0
2011-10-18,16.4,16.73,15.96,16.52,164202,0
2011-10-19,16.33,16.99,15.94,15.97,157982,0
2011-10-20,15.75,16.14,15.35,15.5,223095,0
2011-10-21,15.88,15.96,15.41,15.44,106016,0
2011-10-24,15.61,16.38,15.58,16.18,136424,0
2011-10-25,16,16.15,15.51,15.7,112611,0
2011-10-26,16.02,16.3,15.31,15.87,107829,0
2011-10-27,16.44,16.9,16.01,16.9,214127,0
2011-10-28,16.29,17.05,15.76,16.49,137688,0
2011-10-31,16.16,16.16,15.65,15.66,54232,0
2011-11-01,15.05,15.93,15.05,15.16,111305,0
2011-11-02,15.48,16.44,15.31,16.35,92233,0
2011-11-03,16.72,16.76,15.81,16.57,110493,0
2011-11-04,16.35,16.52,16.12,16.23,32732,0
2011-11-07,16.26,16.5,15.78,16.21,62620,0
2011-11-08,16.33,16.48,15.68,16.27,53423,0
2011-11-09,15.97,16.27,14.83,14.9,148361,0
2011-11-10,15.21,15.26,14.41,14.7,119881,0
2011-11-11,15.61,15.61,14.86,15.04,84494,0
2011-11-14,14.95,15.15,14.55,15.06,80669,0
2011-11-15,15,15.22,14.7,15.13,57482,0
2011-11-16,14.9,15.18,14.63,14.7,112904,0
2011-11-17,14.73,15.19,14.41,14.6,112779,0
2011-11-18,14.54,14.85,14.39,14.59,65916,0
2011-11-21,14.35,14.65,13.84,14.01,170023,0
2011-11-22,14,14.19,13.55,13.75,78556,0
2011-11-23,13.56,13.61,13.09,13.12,166573,0
2011-11-25,13.12,13.26,12.6,12.68,122753,0
2011-11-28,13.25,13.38,13.07,13.29,130281,0
2011-11-29,13.35,13.42,13,13.2,194410,0
2011-11-30,14.05,14.28,13.78,14.01,287296,0
2011-12-01,13.98,14.43,13.98,14.05,186142,0
2011-12-02,14.31,14.4,14.15,14.24,137586,0
2011-12-05,14.64,14.74,14.18,14.4,182771,0
2011-12-06,14.4,14.49,13.93,14.22,123928,0
2011-12-07,14.11,14.25,13.51,13.85,117398,0
2011-12-08,13.65,13.79,12.82,12.96,211482,0
2011-12-09,12.95,13.75,12.95,13.54,99806,0
2011-12-12,13.3,13.39,13.05,13.35,126899,0
2011-12-13,13.5,13.8,12.72,13.09,98477,0
2011-12-14,12.93,12.98,12.39,12.41,135594,0
2011-12-15,12.67,12.82,11.86,11.96,209968,0
2011-12-16,12.15,12.24,11.67,11.8,231973,0
2011-12-19,11.93,11.96,11.28,11.39,234620,0
2011-12-20,11.78,12.05,11.6,12.04,217683,0
2011-12-21,12.06,12.21,10.06,11.41,486590,0
2011-12-22,11.51,12.1,11.26,11.63,192409,0
2011-12-23,11.72,11.73,11.47,11.64,38973,0
2011-12-27,11.55,11.8,11.3,11.67,76282,0
2011-12-28,11.69,11.69,11.36,11.45,49901,0
2011-12-29,11.5,11.95,11.45,11.87,69543,0
2011-12-30,11.89,12.3,11.74,12.19,108289,0
2012-01-03,12.63,12.76,12.12,12.24,185922,0
2012-01-04,12.24,12.29,11.85,12.02,84899,0
2012-01-05,11.98,13.09,11.62,12.89,304129,0
2012-01-06,12.94,13.16,12.75,12.78,146139,0
2012-01-09,13.15,14.69,13.15,14.13,309604,0
2012-01-10,14.09,14.5,14.03,14.34,262243,0
2012-01-11,14.39,14.73,14.21,14.25,114314,0
2012-01-12,14.3,14.41,13.45,13.67,170328,0
2012-01-13,13.51,13.62,13.08,13.09,149465,0
2012-01-17,13.46,13.46,12.4,12.47,193673,0
2012-01-18,12.5,13.38,12.4,13.28,168944,0
2012-01-19,13.41,13.52,13.22,13.36,165174,0
2012-01-20,13.4,13.43,13.19,13.34,158559,0
2012-01-23,13.43,13.45,13.26,13.35,180514,0
2012-01-24,13.23,13.43,13.1,13.29,135414,0
2012-01-25,13.3,13.39,13.04,13.3,174145,0
2012-01-26,13.35,13.35,12.68,12.77,173256,0
2012-01-27,12.75,12.77,12.18,12.7,223567,0
2012-01-30,12.49,12.67,12.22,12.45,171794,0
2012-01-31,12.42,12.62,12.25,12.35,135435,0
2012-02-01,12.51,12.9,12.3,12.76,159409,0
2012-02-02,12.8,13.4,12.71,13,133318,0
2012-02-03,13.27,13.5,13.1,13.28,217796,0
2012-02-06,13.19,13.3,13,13.13,97074,0
2012-02-07,13.14,13.37,12.88,13.34,194631,0
2012-02-08,13.4,13.4,13.06,13.17,129919,0
2012-02-09,12.94,13.22,12.79,12.93,220975,0
2012-02-10,12.74,12.87,12.5,12.53,93709,0
2012-02-13,12.71,13.04,12.67,12.98,101645,0
2012-02-14,13.26,13.26,12.71,12.93,83789,0
2012-02-15,12.96,12.97,12.56,12.65,122606,0
2012-02-16,12.7,13.05,12.65,12.9,112389,0
2012-02-17,13,13,12.59,12.84,113156,0
2012-02-21,12.91,13.13,12.38,12.51,104723,0
2012-02-22,12.52,12.66,11.96,12,170681,0
2012-02-23,12.07,12.15,11.58,11.97,192804,0
2012-02-24,11.73,12.09,11.72,11.82,220964,0
2012-02-27,11.71,11.75,11.4,11.48,160221,0
2012-02-28,11.58,11.7,10.98,11.01,309901,0
2012-02-29,11.2,11.5,10.75,10.84,281446,0
2012-03-01,10.97,11.23,6.55,7,5671275,0
2012-03-02,7.45,7.66,7,7.22,2480794,0
2012-03-05,7.12,7.28,6.82,6.88,583731,0
2012-03-06,6.74,6.8,6.5,6.52,697087,0
2012-03-07,6.67,6.75,6.52,6.65,282228,0
2012-03-08,6.51,6.77,5.93,6.21,970194,0
2012-03-09,6.2,6.47,6.15,6.42,518336,0
2012-03-12,6.5,6.52,6.08,6.19,489850,0
2012-03-13,6.28,6.29,6.09,6.24,369246,0
2012-03-14,6.24,6.27,5.96,5.96,484540,0
2012-03-15,5.99,5.99,5.25,5.42,1162794,0
2012-03-16,5.4,7.35,5.27,6.97,3569998,0
2012-03-19,6.91,6.92,6.22,6.3,1026246,0
2012-03-20,6.25,6.33,5.98,6.04,477619,0
2012-03-21,6.02,6.32,5.77,5.85,784306,0
2012-03-22,5.8,5.86,5.38,5.49,513143,0
2012-03-23,5.51,5.74,5.45,5.55,557850,0
2012-03-26,5.61,5.68,5.52,5.64,325451,0
2012-03-27,5.67,6.25,5.5,5.7,1161258,0
2012-03-28,5.72,5.73,5.27,5.3,483353,0
2012-03-29,5.26,5.3,5.02,5.18,502504,0
2012-03-30,5.21,5.27,5.04,5.22,485199,0
2012-04-02,5.22,5.3,5,5.07,406639,0
2012-04-03,5.07,5.14,4.73,4.78,476219,0
2012-04-04,4.71,5.35,4.26,4.67,1688078,0
2012-04-05,4.66,4.82,4.21,4.25,500937,0
2012-04-09,4.1,4.31,4.02,4.06,407975,0
2012-04-10,4.08,4.15,3.6,3.67,596159,0
2012-04-11,3.72,4.1,3.55,4.04,690585,0
2012-04-12,4.05,4.2,3.85,3.97,547758,0
2012-04-13,3.89,3.93,3.72,3.72,291724,0
2012-04-16,3.76,3.9,3.57,3.63,244811,0
2012-04-17,3.71,3.78,3.64,3.78,222346,0
2012-04-18,3.78,3.78,3.44,3.49,505385,0
2012-04-19,2.23,2.52,1.96,2.25,3034883,0
2012-04-20,2.3,2.3,1.87,1.91,1174540,0
2012-04-23,1.85,1.85,1.71,1.79,503263,0
2012-04-24,1.81,1.93,1.58,1.63,1122788,0
2012-04-25,1.68,1.82,1.5,1.8,916954,0
2012-04-26,1.83,2.53,1.8,2.43,3291939,0
2012-04-27,2.63,3.02,2.49,2.62,3321533,0
2012-04-30,2.56,2.56,2.15,2.31,1070347,0
2012-05-01,2.32,2.44,2.04,2.38,1049844,0
2012-05-02,2.37,2.38,2.2,2.23,362924,0
2012-05-03,1.96,1.98,1.55,1.93,4126722,0
2012-05-04,2,2.05,1.85,1.85,1241346,0
2012-05-07,1.83,1.91,1.76,1.78,558661,0
2012-05-08,1.78,1.78,1.64,1.66,717653,0
2012-05-09,1.66,1.68,1.6,1.64,460302,0
2012-05-10,1.68,1.87,1.66,1.74,974892,0
2012-05-11,1.78,1.82,1.62,1.64,536712,0
2012-05-14,1.64,1.64,1.53,1.54,479063,0
2012-05-15,1.58,1.81,1.54,1.6,932836,0
2012-05-16,1.65,1.8,1.6,1.61,1092315,0
2012-05-17,1.68,1.68,1.5,1.52,668665,0
2012-05-18,1.55,1.8,1.52,1.55,1510659,0
2012-05-21,1.59,1.66,1.56,1.63,594771,0
2012-05-22,1.62,1.67,1.54,1.55,578260,0
2012-05-23,1.54,1.59,1.51,1.53,482154,0
2012-05-24,1.55,1.74,1.53,1.72,1129968,0
2012-05-25,1.75,1.88,1.62,1.64,1834154,0
2012-05-29,1.68,1.79,1.66,1.67,688012,0
2012-05-30,1.69,1.69,1.6,1.61,404968,0
2012-05-31,1.62,1.64,1.55,1.55,940780,0
2012-06-01,1.54,1.61,1.45,1.54,833783,0
2012-06-04,1.54,1.58,1.47,1.5,356286,0
2012-06-05,1.52,1.54,1.47,1.48,275573,0
2012-06-06,1.55,1.65,1.5,1.63,808399,0
2012-06-07,1.68,1.72,1.56,1.62,404538,0
2012-06-08,1.61,1.66,1.59,1.64,303802,0
2012-06-11,1.67,1.77,1.64,1.65,889762,0
2012-06-12,1.67,1.68,1.56,1.58,415365,0
2012-06-13,1.63,1.64,1.53,1.53,350556,0
2012-06-14,1.51,1.64,1.48,1.57,406722,0
2012-06-15,1.57,1.58,1.5,1.51,500428,0
2012-06-18,1.5,1.56,1.48,1.5,416170,0
2012-06-19,1.51,1.59,1.49,1.52,494809,0
2012-06-20,1.53,1.57,1.5,1.52,284915,0
2012-06-21,1.54,1.54,1.36,1.42,692412,0
2012-06-22,1.45,1.5,1.41,1.47,2083198,0
2012-06-25,1.41,1.47,1.36,1.36,346580,0
2012-06-26,1.37,1.49,1.26,1.34,558181,0
2012-06-27,1.35,1.41,1.26,1.27,505690,0
2012-06-28,0.88,1.18,0.75,1.17,1574061,0
2012-06-29,1.21,1.23,1.08,1.12,629037,0
2012-07-02,1.15,1.18,1.13,1.18,228510,0
2012-07-03,1.18,1.65,1.12,1.47,646073,0
2012-07-05,1.41,1.51,1.12,1.22,1269891,0
2012-07-06,1.24,1.24,1.08,1.17,661900,0
2012-07-09,1.19,1.22,1.16,1.18,191909,0
2012-07-10,1.19,1.19,1.06,1.12,415365,0
2012-07-11,1.1,1.1,1.01,1.03,197133,0
2012-07-12,1.01,1.03,0.95,0.99,303735,0
2012-07-13,0.99,1.08,0.99,1,109546,0
2012-07-16,1.04,1.12,1.01,1.07,306800,0
2012-07-17,1.08,1.09,1.04,1.06,163651,0
2012-07-18,1.06,1.1,1.04,1.05,83322,0
2012-07-19,1.14,1.19,0.99,1.01,605009,0
2012-07-20,1.01,1.04,0.9,0.9,415595,0
2012-07-23,0.98,0.98,0.82,0.86,192903,0
2012-07-24,0.86,0.9,0.78,0.85,169593,0
2012-07-25,0.81,0.84,0.78,0.8,150833,0
2012-07-26,0.81,0.88,0.81,0.87,225499,0
2012-07-27,0.89,0.93,0.81,0.89,231439,0
2012-07-30,0.91,0.92,0.83,0.86,85891,0
2012-07-31,0.85,0.89,0.8,0.81,94702,0
2012-08-01,0.78,0.84,0.78,0.83,48114,0
2012-08-02,0.83,0.84,0.81,0.82,45592,0
2012-08-03,0.85,0.85,0.81,0.83,45779,0
2012-08-06,0.83,0.86,0.82,0.82,78473,0
2012-08-07,0.83,0.83,0.8,0.83,82578,0
2012-08-08,0.83,0.83,0.81,0.82,42449,0
2012-08-09,0.82,0.87,0.82,0.86,63148,0
2012-08-10,0.87,1.21,0.87,1.18,657545,0
2012-08-13,1.19,1.23,1.05,1.1,325971,0
2012-08-14,1.11,1.11,0.98,1.02,73298,0
2012-08-15,1.02,1.23,0.93,1.14,308606,0
2012-08-16,1.16,1.18,1.1,1.13,85172,0
2012-08-17,1.16,1.21,1.07,1.12,205488,0
2012-08-20,1.11,1.11,1.01,1.05,41195,0
2012-08-21,1.09,1.17,1.02,1.12,337523,0
2012-08-22,1.11,1.12,1.05,1.05,107138,0
2012-08-23,1.05,1.1,1.05,1.05,87652,0
2012-08-24,1.04,1.05,1.01,1.03,122378,0
2012-08-27,1.02,1.05,1,1.03,48236,0
2012-08-28,0.98,1.02,0.96,1,176094,0
2012-08-29,1.01,1.02,0.92,0.95,84552,0
2012-08-30,0.95,0.98,0.93,0.95,60400,0
2012-08-31,0.95,0.97,0.9,0.9,136980,0
2012-09-04,0.88,1.03,0.88,0.97,250232,0
2012-09-05,0.96,0.99,0.91,0.94,70414,0
2012-09-06,0.95,0.95,0.91,0.92,90726,0
2012-09-07,0.91,1,0.9,0.93,59544,0
2012-09-10,0.93,1.14,0.93,1.1,398072,0
2012-09-11,1.14,1.42,1.12,1.42,1200798,0
2012-09-12,1.45,1.57,1.26,1.28,1185014,0
2012-09-13,1.25,1.28,1.15,1.27,514841,0
2012-09-14,1.25,1.29,1.18,1.24,358167,0
2012-09-17,1.25,1.25,1.06,1.15,419400,0
2012-09-18,1.17,1.19,1.15,1.19,195357,0
2012-09-19,1.21,1.21,1.14,1.14,119665,0
2012-09-20,1.12,1.19,1.11,1.18,159426,0
2012-09-21,1.2,1.32,1.17,1.27,579521,0
2012-09-24,1.27,1.27,1.11,1.15,444474,0
2012-09-25,1.12,1.13,1.07,1.07,321318,0
2012-09-26,1.04,1.07,0.99,1,632939,0
2012-09-27,1.04,1.06,0.93,0.96,596588,0
2012-09-28,0.94,0.94,0.89,0.9,669593,0
2012-10-01,0.77,1.06,0.63,0.63,6187234,0
2012-10-02,0.68,0.68,0.62,0.63,1940241,0
2012-10-03,0.64,0.66,0.58,0.6,1299342,0
2012-10-04,0.62,0.62,0.55,0.55,1623892,0
2012-10-05,0.56,0.61,0.55,0.58,1127849,0
2012-10-08,0.6,0.61,0.56,0.57,1857794,0
2012-10-09,0.57,0.57,0.46,0.47,3796292,0
2012-10-10,0.48,0.48,0.44,0.44,1977575,0
2012-10-11,0.47,0.52,0.42,0.47,1464870,0
2012-10-12,0.48,0.48,0.43,0.44,1254336,0
2012-10-15,0.45,0.45,0.4,0.41,1632448,0
2012-10-16,0.39,0.43,0.38,0.4,1353150,0
2012-10-17,0.41,0.45,0.39,0.45,1053383,0
2012-10-18,0.44,0.44,0.4,0.4,1098377,0
2012-10-19,0.42,0.42,0.39,0.39,693914,0
2012-10-22,0.4,0.45,0.39,0.43,1593560,0
2012-10-23,0.43,0.44,0.39,0.42,1524053,0
2012-10-24,0.43,0.44,0.4,0.41,1027834,0
2012-10-25,0.42,0.43,0.41,0.41,699498,0
2012-10-26,0.41,0.42,0.39,0.41,822860,0
2012-10-31,0.43,0.66,0.41,0.64,5902015,0
2012-11-01,0.68,0.75,0.55,0.61,5405002,0
2012-11-02,0.61,0.61,0.48,0.57,1889034,0
2012-11-05,0.58,0.64,0.5,0.58,1805287,0
2012-11-06,0.59,0.62,0.53,0.55,938297,0
2012-11-07,0.55,0.57,0.53,0.55,450707,0
2012-11-08,0.56,0.63,0.54,0.56,1137950,0
2012-11-09,0.54,0.6,0.54,0.57,1075638,0
2012-11-12,0.55,0.56,0.47,0.47,885746,0
2012-11-13,0.55,0.55,0.48,0.5,665814,0
2012-11-14,0.5,0.52,0.48,0.49,374793,0
2012-11-15,0.5,0.51,0.47,0.49,188056,0
2012-11-16,0.51,0.52,0.47,0.47,371500,0
2012-11-19,0.5,0.52,0.47,0.5,274591,0
2012-11-20,0.51,0.52,0.48,0.51,301031,0
2012-11-21,0.52,0.52,0.49,0.5,418317,0
2012-11-23,0.52,0.52,0.5,0.51,60227,0
2012-11-26,0.51,0.62,0.5,0.59,1476285,0
2012-11-27,0.59,0.59,0.52,0.54,478631,0
2012-11-28,0.57,0.57,0.52,0.55,307464,0
2012-11-29,0.55,0.57,0.53,0.57,212026,0
2012-11-30,0.52,0.62,0.52,0.56,1544779,0
2012-12-03,0.59,0.6,0.55,0.57,363206,0
2012-12-04,0.57,0.61,0.56,0.56,334552,0
2012-12-05,0.56,0.58,0.55,0.55,379645,0
2012-12-06,0.57,0.57,0.54,0.54,121594,0
2012-12-07,0.54,0.56,0.53,0.54,225556,0
2012-12-10,0.58,0.58,0.52,0.54,1105397,0
2012-12-11,0.24,0.24,0.21,0.23,6615406,0
2012-12-12,0.24,0.24,0.19,0.21,3942370,0
2012-12-13,0.21,0.22,0.19,0.22,1631424,0
2012-12-14,0.21,0.22,0.21,0.21,911078,0
2012-12-17,0.21,0.26,0.2,0.22,3864204,0
2012-12-18,0.25,0.25,0.21,0.22,1326599,0
2012-12-19,0.22,0.22,0.21,0.22,1068383,0
2012-12-20,0.22,0.23,0.21,0.22,801345,0
2012-12-21,0.22,0.22,0.21,0.21,516837,0
2012-12-24,0.21,0.21,0.21,0.21,182523,0
2012-12-26,0.2,0.21,0.2,0.21,750657,0
2012-12-27,0.21,0.21,0.21,0.21,574959,0
2012-12-28,0.21,0.21,0.2,0.21,377872,0
2012-12-31,0.21,0.22,0.21,0.22,547444,0
2013-01-02,0.22,0.23,0.21,0.23,553397,0
2013-01-03,0.23,0.23,0.21,0.22,698185,0
2013-01-04,0.22,0.23,0.22,0.22,342800,0
2013-01-07,0.21,0.22,0.21,0.21,466775,0
2013-01-08,0.21,0.22,0.21,0.22,167160,0
2013-01-09,0.22,0.23,0.21,0.22,221202,0
2013-01-10,0.22,0.28,0.21,0.27,3528253,0
2013-01-11,0.29,0.33,0.26,0.31,5388092,0
2013-01-14,0.33,0.36,0.28,0.32,2457362,0
2013-01-15,0.32,0.32,0.28,0.29,1000815,0
2013-01-16,0.29,0.3,0.26,0.27,779873,0
2013-01-17,0.26,0.28,0.24,0.27,918867,0
2013-01-18,0.28,0.3,0.26,0.27,955297,0
2013-01-22,0.28,0.29,0.25,0.29,451785,0
2013-01-23,0.29,0.29,0.26,0.27,403961,0
2013-01-24,0.28,0.28,0.26,0.26,258891,0
2013-01-25,0.28,0.28,0.26,0.26,511679,0
2013-01-28,0.27,0.27,0.26,0.26,336978,0
2013-01-29,0.27,0.27,0.26,0.26,178823,0
2013-01-30,0.27,0.27,0.25,0.26,182135,0
2013-01-31,0.26,0.27,0.25,0.25,244831,0
2013-02-01,0.25,0.27,0.25,0.25,650462,0
2013-02-04,0.26,0.26,0.23,0.23,836867,0
2013-02-05,0.23,0.25,0.23,0.25,400032,0
2013-02-06,0.25,0.26,0.24,0.25,253563,0
2013-02-07,0.26,0.26,0.24,0.25,227533,0
2013-02-08,0.26,0.26,0.24,0.26,249249,0
2013-02-11,0.26,0.26,0.24,0.25,263821,0
2013-02-12,0.24,0.25,0.24,0.24,234902,0
2013-02-13,0.25,0.25,0.23,0.24,296874,0
2013-02-14,0.25,0.25,0.23,0.24,114968,0
2013-02-15,0.24,0.25,0.24,0.25,228337,0
2013-02-19,0.25,0.25,0.23,0.23,434791,0
2013-02-20,0.24,0.24,0.22,0.23,348724,0
2013-02-21,0.22,0.24,0.21,0.22,214612,0
2013-02-22,0.23,0.24,0.22,0.23,267847,0
2013-02-25,0.23,0.24,0.22,0.22,283548,0
2013-02-26,0.22,0.27,0.22,0.27,1019990,0
2013-02-27,0.28,0.29,0.24,0.24,719927,0
2013-02-28,0.25,0.25,0.23,0.23,169608,0
2013-03-01,0.24,0.24,0.23,0.24,86906,0
2013-03-04,0.24,0.24,0.23,0.23,153463,0
2013-03-05,0.23,0.24,0.23,0.24,146676,0
2013-03-06,0.23,0.24,0.21,0.21,670261,0
2013-03-07,0.22,0.23,0.21,0.22,380341,0
2013-03-08,0.23,0.23,0.2,0.21,876189,0
2013-03-11,0.21,0.22,0.21,0.22,315372,0
2013-03-12,0.21,0.22,0.21,0.22,93953,0
2013-03-13,0.23,0.23,0.22,0.22,123100,0
2013-03-14,0.22,0.22,0.21,0.22,108303,0
2013-03-15,0.22,0.22,0.2,0.21,290756,0
2013-03-18,0.21,0.21,0.2,0.21,99499,0
2013-03-19,0.2,0.22,0.2,0.21,214362,0
2013-03-20,0.21,0.22,0.21,0.22,166989,0
2013-03-21,0.22,0.23,0.21,0.22,393648,0
2013-03-22,0.22,0.23,0.22,0.22,116274,0
2013-03-25,0.23,0.23,0.21,0.21,437914,0
2013-03-26,0.21,0.22,0.21,0.21,343790,0
2013-03-27,0.21,0.22,0.21,0.21,88544,0
2013-03-28,0.21,0.22,0.2,0.22,199433,0
2013-04-01,0.22,0.22,0.2,0.21,459208,0
2013-04-02,0.21,0.21,0.2,0.21,157444,0
2013-04-03,0.21,0.21,0.2,0.21,209272,0
2013-04-04,0.2,0.21,0.2,0.2,148975,0
2013-04-05,0.2,0.21,0.2,0.21,220999,0
2013-04-08,0.21,0.21,0.2,0.2,173097,0
2013-04-09,0.21,0.21,0.2,0.2,89582,0
2013-04-10,0.21,0.21,0.2,0.2,68152,0
2013-04-11,0.2,0.21,0.2,0.2,180533,0
2013-04-12,0.21,0.21,0.2,0.2,68962,0
2013-04-15,0.2,0.21,0.2,0.21,253963,0
2013-04-16,0.2,0.2,0.2,0.2,74896,0
2013-04-17,0.2,0.2,0.18,0.19,441093,0
2013-04-18,0.19,0.2,0.18,0.19,173395,0
2013-04-19,0.19,0.2,0.19,0.19,28413,0
2013-04-22,0.18,0.19,0.18,0.18,132491,0
2013-04-23,0.18,0.2,0.18,0.2,194042,0
2013-04-24,0.21,0.21,0.19,0.2,71864,0
2013-04-25,0.2,0.21,0.19,0.21,255433,0
2013-04-26,0.2,0.21,0.19,0.19,100550,0
2013-04-29,0.19,0.2,0.19,0.19,93560,0
2013-04-30,0.19,0.19,0.19,0.19,101977,0
2013-05-01,0.2,0.2,0.19,0.19,88333,0
2013-05-02,0.19,0.19,0.18,0.18,189659,0
2013-05-03,0.18,0.19,0.18,0.19,242390,0
2013-05-06,0.19,0.2,0.18,0.19,81174,0
2013-05-07,0.19,0.2,0.19,0.2,78953,0
2013-05-08,0.19,0.2,0.19,0.2,66753,0
2013-05-09,0.2,0.2,0.18,0.19,173401,0
2013-05-10,0.2,0.25,0.2,0.25,3117092,0
2013-05-13,0.27,0.27,0.23,0.24,606179,0
2013-05-14,0.23,0.23,0.22,0.22,392177,0
2013-05-15,0.22,0.24,0.22,0.23,129677,0
2013-05-16,0.24,0.25,0.2,0.2,329935,0
2013-05-17,0.23,0.24,0.22,0.24,394740,0
2013-05-20,0.24,0.26,0.24,0.26,457226,0
2013-05-21,0.25,0.25,0.25,0.25,255403,0
2013-05-22,0.25,0.27,0.24,0.25,296780,0
2013-05-23,0.25,0.33,0.25,0.31,1260380,0
2013-05-24,0.32,0.4,0.32,0.36,2223731,0
2013-05-28,0.38,0.41,0.37,0.4,1809808,0
2013-05-29,0.39,0.4,0.34,0.36,827778,0
2013-05-30,0.37,0.37,0.32,0.33,426271,0
2013-05-31,0.33,0.4,0.3,0.4,523735,0
2013-06-03,0.48,0.48,0.33,0.38,313023,0
2013-06-04,0.39,0.39,0.35,0.36,186313,0
2013-06-05,0.37,0.4,0.35,0.36,214011,0
2013-06-06,0.35,0.38,0.32,0.34,406231,0
2013-06-07,0.34,0.39,0.26,0.3,885459,0
2013-06-10,0.3,0.35,0.25,0.31,638419,0
2013-06-11,0.29,0.31,0.28,0.31,52483,0
2013-06-12,0.31,0.31,0.28,0.31,79331,0
2013-06-13,0.3,0.3,0.28,0.29,50630,0
2013-06-14,0.28,0.35,0.28,0.34,400818,0
2013-06-17,0.33,0.34,0.28,0.31,371474,0
2013-06-18,0.31,0.32,0.29,0.32,153307,0
2013-06-19,0.3,0.32,0.3,0.31,145179,0
2013-06-20,0.31,0.32,0.29,0.31,250762,0
2013-06-21,0.31,0.31,0.29,0.29,203678,0
2013-06-24,0.3,0.31,0.28,0.29,163166,0
2013-06-25,0.3,0.3,0.28,0.28,294473,0
2013-06-26,0.3,0.3,0.28,0.29,129371,0
2013-06-27,0.28,0.29,0.26,0.28,215605,0
2013-06-28,0.27,0.31,0.27,0.27,316462,0
2013-07-01,0.28,0.28,0.27,0.27,262357,0
2013-07-02,0.27,0.28,0.26,0.26,87694,0
2013-07-03,0.26,0.29,0.26,0.28,60008,0
2013-07-05,0.26,0.27,0.26,0.27,134812,0
2013-07-08,0.27,0.28,0.26,0.26,166787,0
2013-07-09,0.26,0.27,0.24,0.25,340231,0
2013-07-10,0.26,0.26,0.24,0.26,81091,0
2013-07-11,0.29,0.29,0.27,0.28,210036,0
2013-07-12,0.28,0.28,0.27,0.27,26020,0
2013-07-15,0.27,0.28,0.27,0.27,67976,0
2013-07-16,0.28,0.28,0.26,0.26,205685,0
2013-07-17,0.26,0.29,0.26,0.28,103560,0
2013-07-18,0.28,0.31,0.27,0.3,1017617,0
2013-07-19,0.3,0.34,0.3,0.34,967972,0
2013-07-22,0.36,0.39,0.31,0.31,1165382,0
2013-07-23,0.32,0.32,0.3,0.31,281003,0
2013-07-24,0.32,0.33,0.31,0.33,95861,0
2013-07-25,0.33,0.33,0.28,0.3,378664,0
2013-07-26,0.3,0.33,0.3,0.32,224421,0
2013-07-29,0.33,0.33,0.31,0.31,202925,0
2013-07-30,0.32,0.33,0.31,0.32,158147,0
2013-07-31,0.32,0.33,0.32,0.33,256673,0
2013-08-01,0.33,0.35,0.3,0.35,445216,0
2013-08-02,0.35,0.38,0.33,0.34,1128175,0
2013-08-05,0.35,0.38,0.34,0.36,597480,0
2013-08-06,0.36,0.37,0.34,0.35,341852,0
2013-08-07,0.36,0.36,0.31,0.33,264539,0
2013-08-08,0.34,0.34,0.32,0.33,123314,0
2013-08-09,0.32,0.33,0.31,0.32,200894,0
2013-08-12,0.31,0.33,0.3,0.31,450288,0
2013-08-13,0.3,0.31,0.29,0.3,322412,0
2013-08-14,0.31,0.31,0.29,0.31,125619,0
2013-08-15,0.32,0.32,0.29,0.32,207263,0
2013-08-16,0.29,0.31,0.29,0.31,225024,0
2013-08-19,0.31,0.32,0.3,0.32,110659,0
2013-08-20,0.31,0.31,0.3,0.3,82479,0
2013-08-21,0.3,0.31,0.3,0.3,55626,0
2013-08-22,0.3,0.31,0.3,0.31,117395,0
2013-08-23,0.31,0.32,0.3,0.31,78849,0
2013-08-26,0.32,0.33,0.3,0.3,101282,0
2013-08-27,0.3,0.31,0.3,0.31,101388,0
2013-08-28,0.31,0.34,0.3,0.33,922890,0
2013-08-29,0.34,0.34,0.32,0.32,153713,0
2013-08-30,0.31,0.33,0.3,0.3,111060,0
2013-09-03,0.3,0.31,0.3,0.3,237343,0
2013-09-04,0.31,0.31,0.3,0.31,36393,0
2013-09-05,0.31,0.31,0.3,0.3,97814,0
2013-09-06,0.3,0.33,0.3,0.32,97995,0
2013-09-09,0.31,0.34,0.3,0.32,116889,0
2013-09-10,0.31,0.33,0.3,0.3,257989,0
2013-09-11,0.3,0.32,0.3,0.31,18818,0
2013-09-12,0.31,0.32,0.3,0.31,89671,0
2013-09-13,0.32,0.32,0.3,0.31,83436,0
2013-09-16,0.31,0.33,0.3,0.32,110271,0
2013-09-17,0.33,0.33,0.3,0.31,111935,0
2013-09-18,0.3,0.32,0.3,0.3,76176,0
2013-09-19,0.3,0.31,0.3,0.3,146296,0
2013-09-20,0.3,0.31,0.29,0.31,264726,0
2013-09-23,0.32,0.32,0.3,0.31,36983,0
2013-09-24,0.31,0.31,0.3,0.3,85435,0
2013-09-25,0.31,0.31,0.3,0.3,99369,0
2013-09-26,0.3,0.3,0.3,0.3,54529,0
2013-09-27,0.3,0.3,0.29,0.3,57555,0
2013-09-30,0.29,0.3,0.29,0.29,165161,0
2013-10-01,0.29,0.29,0.27,0.28,272912,0
2013-10-02,0.28,0.28,0.27,0.28,149921,0
2013-10-03,0.29,0.35,0.28,0.33,929292,0
2013-10-04,0.32,0.34,0.3,0.31,386226,0
2013-10-07,0.31,0.31,0.29,0.29,191035,0
2013-10-08,0.31,0.31,0.29,0.3,99068,0
2013-10-09,0.29,0.31,0.28,0.3,162424,0
2013-10-10,0.3,0.33,0.29,0.32,246498,0
2013-10-11,0.32,0.33,0.3,0.33,117980,0
2013-10-14,0.32,0.32,0.29,0.29,335752,0
2013-10-15,0.3,0.32,0.3,0.3,71266,0
2013-10-16,0.3,0.32,0.29,0.29,309535,0
2013-10-17,0.3,0.32,0.3,0.3,135623,0
2013-10-18,0.3,0.3,0.29,0.3,259290,0
2013-10-21,0.3,0.3,0.29,0.29,205533,0
2013-10-22,0.29,0.29,0.28,0.28,205835,0
2013-10-23,0.29,0.29,0.27,0.29,169603,0
2013-10-24,0.29,0.29,0.27,0.28,181012,0
2013-10-25,0.28,0.28,0.27,0.27,347444,0
2013-10-28,0.28,0.29,0.26,0.27,349957,0
2013-10-29,0.27,0.27,0.26,0.27,146118,0
2013-10-30,0.27,0.27,0.26,0.27,77004,0
2013-10-31,0.27,0.27,0.26,0.26,267000,0
2013-11-01,0.26,0.26,0.25,0.26,261953,0
2013-11-04,0.26,0.27,0.26,0.27,102505,0
2013-11-05,0.28,0.29,0.26,0.26,311275,0
2013-11-06,0.26,0.27,0.26,0.26,240828,0
2013-11-07,0.26,0.26,0.25,0.26,61881,0
2013-11-08,0.26,0.28,0.26,0.26,195123,0
2013-11-11,0.27,0.29,0.27,0.28,262088,0
2013-11-12,0.29,0.29,0.27,0.28,68077,0
2013-11-13,0.28,0.29,0.27,0.28,211794,0
2013-11-14,0.29,0.29,0.27,0.28,207670,0
2013-11-15,0.26,0.28,0.25,0.26,329801,0
2013-11-18,0.28,0.28,0.25,0.27,130068,0
2013-11-19,0.26,0.28,0.26,0.27,70103,0
2013-11-20,0.27,0.32,0.27,0.3,826357,0
2013-11-21,0.3,0.31,0.28,0.3,220692,0
2013-11-22,0.31,0.31,0.29,0.3,282550,0
2013-11-25,0.3,0.31,0.28,0.28,97273,0
2013-11-26,0.29,0.3,0.29,0.3,29214,0
2013-11-27,0.29,0.3,0.28,0.28,125304,0
2013-11-29,0.28,0.3,0.28,0.29,62786,0
2013-12-02,0.29,0.31,0.28,0.3,170492,0
2013-12-03,0.3,0.3,0.28,0.29,101261,0
2013-12-04,0.28,0.3,0.28,0.3,106628,0
2013-12-05,0.3,0.3,0.28,0.3,255327,0
2013-12-06,0.3,0.3,0.28,0.28,188039,0
2013-12-09,0.3,0.3,0.28,0.28,107791,0
2013-12-10,0.28,0.3,0.28,0.28,90619,0
2013-12-11,0.29,0.29,0.28,0.28,83576,0
2013-12-12,0.28,0.29,0.28,0.28,77186,0
2013-12-13,0.3,0.3,0.28,0.28,64576,0
2013-12-16,0.26,0.27,0.26,0.27,151604,0
2013-12-17,0.28,0.28,0.26,0.27,69523,0
2013-12-18,0.26,0.27,0.25,0.25,98864,0
2013-12-19,0.26,0.27,0.25,0.26,60738,0
2013-12-20,0.27,0.28,0.25,0.26,148112,0
2013-12-23,0.26,0.27,0.23,0.24,918577,0
2013-12-24,0.24,0.25,0.24,0.25,116669,0
2013-12-26,0.25,0.26,0.25,0.25,157058,0
2013-12-27,0.26,0.26,0.25,0.25,163677,0
2013-12-30,0.25,0.26,0.25,0.25,245458,0
2013-12-31,0.26,0.27,0.25,0.25,308194,0
2014-01-02,0.25,0.26,0.25,0.26,68053,0
2014-01-03,0.26,0.27,0.25,0.26,97401,0
2014-01-06,0.26,0.26,0.26,0.26,45173,0
2014-01-07,0.26,0.27,0.24,0.24,479980,0
2014-01-08,0.25,0.26,0.25,0.26,98770,0
2014-01-09,0.26,0.26,0.26,0.26,126195,0
2014-01-10,0.26,0.29,0.26,0.28,499456,0
2014-01-13,0.28,0.3,0.26,0.26,387674,0
2014-01-14,0.28,0.29,0.25,0.27,231755,0
2014-01-15,0.28,0.28,0.27,0.28,163248,0
2014-01-16,0.27,0.28,0.26,0.28,241904,0
2014-01-17,0.29,0.3,0.27,0.3,339266,0
2014-01-21,0.29,0.34,0.29,0.34,1757471,0
2014-01-22,0.33,0.34,0.31,0.32,204957,0
2014-01-23,0.33,0.33,0.3,0.32,181503,0
2014-01-24,0.32,0.36,0.31,0.35,1288878,0
2014-01-27,0.37,0.38,0.35,0.36,689375,0
2014-01-28,0.36,0.44,0.36,0.43,2038222,0
2014-01-29,0.43,0.43,0.39,0.39,582292,0
2014-01-30,0.4,0.43,0.38,0.4,569087,0
2014-01-31,0.41,0.41,0.35,0.37,415725,0
2014-02-03,0.35,0.37,0.34,0.34,309226,0
2014-02-04,0.34,0.35,0.33,0.34,232617,0
2014-02-05,0.34,0.35,0.33,0.34,132517,0
2014-02-06,0.34,0.37,0.34,0.35,136762,0
2014-02-07,0.37,0.38,0.35,0.36,191477,0
2014-02-10,0.37,0.37,0.35,0.36,195286,0
2014-02-11,0.35,0.36,0.34,0.34,181684,0
2014-02-12,0.34,0.36,0.33,0.33,235595,0
2014-02-13,0.33,0.36,0.31,0.36,235140,0
2014-02-14,0.36,0.42,0.35,0.38,427633,0
2014-02-18,0.42,0.42,0.35,0.35,244088,0
2014-02-19,0.36,0.38,0.34,0.35,121898,0
2014-02-20,0.37,0.39,0.36,0.38,243943,0
2014-02-21,0.4,0.4,0.38,0.38,271332,0
2014-02-24,0.39,0.39,0.37,0.38,64121,0
2014-02-25,0.39,0.39,0.37,0.39,93349,0
2014-02-26,0.39,0.39,0.37,0.39,137191,0
2014-02-27,0.38,0.39,0.36,0.36,117694,0
2014-02-28,0.36,0.4,0.36,0.38,121768,0
2014-03-03,0.4,0.4,0.38,0.38,187032,0
2014-03-04,0.39,0.39,0.36,0.37,197333,0
2014-03-05,0.36,0.38,0.36,0.38,144536,0
2014-03-06,0.37,0.39,0.37,0.39,175181,0
2014-03-07,0.39,0.61,0.37,0.59,6795955,0
2014-03-10,0.64,0.74,0.55,0.71,5772931,0
2014-03-11,0.73,0.74,0.56,0.57,2384313,0
2014-03-12,0.63,0.64,0.52,0.58,759193,0
2014-03-13,0.6,0.6,0.53,0.55,468377,0
2014-03-14,0.48,0.53,0.46,0.49,798325,0
2014-03-17,0.54,0.59,0.51,0.52,903644,0
2014-03-18,0.54,0.65,0.53,0.63,1979984,0
2014-03-19,0.62,0.67,0.58,0.6,905808,0
2014-03-20,0.6,0.67,0.55,0.64,1540449,0
2014-03-21,0.67,0.67,0.58,0.65,846785,0
2014-03-24,0.65,0.65,0.59,0.63,376094,0
2014-03-25,0.65,0.72,0.61,0.69,1677074,0
2014-03-26,0.73,0.73,0.64,0.64,590900,0
2014-03-27,0.64,0.68,0.64,0.66,214472,0
2014-03-28,0.67,0.68,0.62,0.63,506564,0
2014-03-31,0.65,0.65,0.55,0.55,784045,0
2014-04-01,0.55,0.58,0.51,0.56,571181,0
2014-04-02,0.56,0.57,0.55,0.56,92401,0
2014-04-03,0.56,0.56,0.52,0.55,310109,0
2014-04-04,0.54,0.56,0.52,0.54,169799,0
2014-04-07,0.55,0.57,0.52,0.54,252697,0
2014-04-08,0.53,0.55,0.51,0.53,298704,0
2014-04-09,0.52,0.56,0.52,0.52,370471,0
2014-04-10,0.52,0.54,0.52,0.52,201559,0
2014-04-11,0.52,0.54,0.52,0.52,147178,0
2014-04-14,0.52,0.57,0.48,0.56,855974,0
2014-04-15,0.57,0.58,0.5,0.51,436780,0
2014-04-16,0.51,0.55,0.5,0.51,112491,0
2014-04-17,0.51,0.53,0.43,0.46,468221,0
2014-04-21,0.46,0.48,0.44,0.48,192570,0
2014-04-22,0.48,0.48,0.44,0.47,130238,0
2014-04-23,0.46,0.46,0.44,0.45,113651,0
2014-04-24,0.45,0.49,0.45,0.47,136774,0
2014-04-25,0.5,0.51,0.43,0.5,258233,0
2014-04-28,0.53,0.54,0.45,0.5,108848,0
2014-04-29,0.5,0.51,0.47,0.47,102552,0
2014-04-30,0.5,0.5,0.47,0.47,46438,0
2014-05-01,0.5,0.5,0.47,0.47,107145,0
2014-05-02,0.48,0.48,0.4,0.42,601721,0
2014-05-05,0.44,0.47,0.42,0.46,206904,0
2014-05-06,0.46,0.48,0.44,0.44,90495,0
2014-05-07,0.45,0.46,0.42,0.43,53298,0
2014-05-08,0.42,0.44,0.41,0.42,98370,0
2014-05-09,0.43,0.45,0.42,0.43,65717,0
2014-05-12,0.46,0.47,0.42,0.46,98269,0
2014-05-13,0.46,0.47,0.43,0.44,34541,0
2014-05-14,0.41,0.46,0.41,0.45,122388,0
2014-05-15,0.5,0.5,0.43,0.47,111980,0
2014-05-16,0.49,0.49,0.42,0.47,255124,0
2014-05-19,0.49,0.49,0.45,0.46,109897,0
2014-05-20,0.45,0.47,0.43,0.44,172305,0
2014-05-21,0.44,0.46,0.42,0.44,126501,0
2014-05-22,0.43,0.48,0.43,0.46,133198,0
2014-05-23,0.44,0.46,0.44,0.46,199918,0
2014-05-27,0.45,0.47,0.44,0.44,106649,0
2014-05-28,0.44,0.45,0.43,0.44,54203,0
2014-05-29,0.43,0.44,0.43,0.44,55928,0
2014-05-30,0.44,0.47,0.43,0.43,95438,0
2014-06-02,0.43,0.46,0.42,0.43,56043,0
2014-06-03,0.44,0.45,0.43,0.43,24471,0
2014-06-04,0.43,0.45,0.38,0.41,300708,0
2014-06-05,0.4,0.43,0.39,0.41,336290,0
2014-06-06,0.43,0.43,0.4,0.4,100575,0
2014-06-09,0.41,0.42,0.4,0.41,81824,0
2014-06-10,0.4,0.43,0.4,0.42,152000,0
2014-06-11,0.45,0.45,0.42,0.44,107117,0
2014-06-12,0.41,0.45,0.41,0.44,138877,0
2014-06-13,0.45,0.53,0.43,0.5,1032042,0
2014-06-16,0.5,0.52,0.45,0.48,366871,0
2014-06-17,0.46,0.5,0.45,0.48,155103,0
2014-06-18,0.49,0.5,0.47,0.48,66018,0
2014-06-19,0.48,0.51,0.48,0.49,88121,0
2014-06-20,0.5,0.5,0.46,0.5,81207,0
2014-06-23,0.51,0.51,0.48,0.48,119013,0
2014-06-24,0.5,0.5,0.46,0.47,55014,0
2014-06-25,0.49,0.51,0.45,0.49,127879,0
2014-06-26,0.48,0.5,0.46,0.47,80367,0
2014-06-27,0.46,0.48,0.46,0.47,39339,0
2014-06-30,0.47,0.5,0.46,0.46,121903,0
2014-07-01,0.47,0.49,0.46,0.46,93031,0
2014-07-02,0.47,0.48,0.46,0.46,95800,0
2014-07-03,0.46,0.47,0.44,0.45,99550,0
2014-07-07,0.45,0.46,0.43,0.43,181459,0
2014-07-08,0.43,0.44,0.41,0.41,210033,0
2014-07-09,0.41,0.44,0.41,0.42,131946,0
2014-07-10,0.42,0.46,0.41,0.41,76751,0
2014-07-11,0.41,0.43,0.41,0.42,231574,0
2014-07-14,0.42,0.42,0.41,0.42,92402,0
2014-07-15,0.42,0.43,0.41,0.42,61666,0
2014-07-16,0.43,0.43,0.41,0.41,101339,0
2014-07-17,0.41,0.42,0.4,0.41,132427,0
2014-07-18,0.4,0.42,0.38,0.41,180682,0
2014-07-21,0.41,0.41,0.36,0.38,199833,0
2014-07-22,0.36,0.39,0.35,0.36,249771,0
2014-07-23,0.37,0.37,0.33,0.36,81178,0
2014-07-24,0.36,0.36,0.35,0.35,85947,0
2014-07-25,0.35,0.36,0.34,0.34,157901,0
2014-07-28,0.35,0.36,0.33,0.36,56697,0
2014-07-29,0.35,0.36,0.33,0.34,346275,0
2014-07-30,0.34,0.34,0.31,0.31,239507,0
2014-07-31,0.31,0.32,0.27,0.32,883529,0
2014-08-01,0.29,0.35,0.29,0.35,420747,0
2014-08-04,0.36,0.39,0.34,0.34,225474,0
2014-08-05,0.31,0.32,0.18,0.22,2381587,0
2014-08-06,0.22,0.24,0.22,0.23,228047,0
2014-08-07,0.23,0.23,0.2,0.23,758455,0
2014-08-08,0.22,0.25,0.22,0.22,89578,0
2014-08-11,0.23,0.23,0.21,0.22,335410,0
2014-08-12,0.21,0.24,0.21,0.24,185368,0
2014-08-13,0.26,0.26,0.22,0.23,165626,0
2014-08-14,0.24,0.25,0.22,0.24,107915,0
2014-08-15,0.25,0.25,0.23,0.24,104234,0
2014-08-18,0.24,0.25,0.23,0.25,118799,0
2014-08-19,0.25,0.25,0.23,0.23,173758,0
2014-08-20,0.25,0.25,0.23,0.24,33153,0
2014-08-21,0.24,0.25,0.24,0.25,147342,0
2014-08-22,0.26,0.26,0.24,0.25,52488,0
2014-08-25,0.25,0.25,0.24,0.24,132959,0
2014-08-26,0.24,0.25,0.24,0.24,22274,0
2014-08-27,0.25,0.25,0.24,0.24,70071,0
2014-08-28,0.24,0.25,0.24,0.24,64764,0
2014-08-29,0.24,0.25,0.24,0.24,77961,0
2014-09-02,0.25,0.25,0.24,0.24,108663,0
2014-09-03,0.25,0.25,0.24,0.24,188198,0
2014-09-04,0.24,0.26,0.24,0.24,45018,0
2014-09-05,0.25,0.26,0.24,0.24,9900,0
2014-09-08,0.24,0.28,0.24,0.25,146521,0
2014-09-09,0.26,0.27,0.25,0.26,41433,0
2014-09-10,0.27,0.27,0.26,0.26,120037,0
2014-09-11,0.27,0.27,0.26,0.26,121111,0
2014-09-12,0.26,0.28,0.26,0.27,52792,0
2014-09-15,0.28,0.3,0.26,0.29,224852,0
2014-09-16,0.3,0.34,0.29,0.32,331125,0
2014-09-17,0.33,0.38,0.33,0.36,444140,0
2014-09-18,0.39,0.4,0.36,0.37,210325,0
2014-09-19,0.37,0.37,0.3,0.37,507355,0
2014-09-22,0.34,0.37,0.33,0.34,124422,0
2014-09-23,0.36,0.36,0.31,0.31,193989,0
2014-09-24,0.32,0.34,0.31,0.34,44601,0
2014-09-25,0.33,0.34,0.31,0.31,168990,0
2014-09-26,0.33,0.34,0.3,0.3,122736,0
2014-09-29,0.3,0.32,0.3,0.31,57510,0
2014-09-30,0.32,0.32,0.3,0.3,136204,0
2014-10-01,0.3,0.31,0.29,0.3,155284,0
2014-10-02,0.3,0.3,0.26,0.28,174892,0
2014-10-03,0.26,0.28,0.26,0.26,215475,0
2014-10-06,0.28,0.28,0.26,0.27,83383,0
2014-10-07,0.28,0.3,0.26,0.3,95934,0
2014-10-08,0.28,0.28,0.26,0.27,133042,0
2014-10-09,0.27,0.27,0.26,0.26,39138,0
2014-10-10,0.26,0.27,0.26,0.26,68606,0
2014-10-13,0.28,0.28,0.25,0.25,67196,0
2014-10-14,0.25,0.26,0.24,0.25,63164,0
2014-10-15,0.24,0.25,0.22,0.22,83190,0
2014-10-16,0.24,0.25,0.24,0.24,115597,0
2014-10-17,0.27,0.28,0.24,0.24,74852,0
2014-10-20,0.22,0.24,0.22,0.23,152540,0
2014-10-21,0.24,0.27,0.23,0.24,370459,0
2014-10-22,0.24,0.3,0.24,0.28,796823,0
2014-10-23,0.27,0.28,0.25,0.26,199038,0
2014-10-24,0.26,0.26,0.25,0.25,115263,0
2014-10-27,0.24,0.25,0.23,0.24,109799,0
2014-10-28,0.24,0.26,0.24,0.24,51654,0
2014-10-29,0.24,0.26,0.24,0.25,45587,0
2014-10-30,0.24,0.25,0.24,0.25,106769,0
2014-10-31,0.25,0.26,0.24,0.25,99300,0
2014-11-03,0.23,0.25,0.23,0.23,118795,0
2014-11-04,0.25,0.26,0.22,0.23,177589,0
2014-11-05,0.25,0.25,0.23,0.23,67232,0
2014-11-06,0.23,0.25,0.23,0.24,57206,0
2014-11-07,0.23,0.24,0.22,0.24,23628,0
2014-11-10,0.23,0.25,0.22,0.23,97518,0
2014-11-11,0.23,0.24,0.22,0.22,73594,0
2014-11-12,0.22,0.24,0.22,0.23,79357,0
2014-11-13,0.23,0.24,0.21,0.22,336630,0
2014-11-14,0.22,0.24,0.2,0.22,306544,0
2014-11-17,0.23,0.24,0.21,0.22,43263,0
2014-11-18,0.22,0.22,0.22,0.22,43174,0
2014-11-19,0.22,0.22,0.2,0.22,299983,0
2014-11-20,0.22,0.22,0.21,0.21,71754,0
2014-11-21,0.23,0.23,0.22,0.22,83231,0
2014-11-24,0.23,0.24,0.21,0.23,37346,0
2014-11-25,0.21,0.22,0.21,0.21,40749,0
2014-11-26,0.21,0.22,0.21,0.21,50800,0
2014-11-28,0.2,0.22,0.2,0.22,22993,0
2014-12-01,0.21,0.21,0.2,0.21,111864,0
2014-12-02,0.22,0.22,0.2,0.2,70927,0
2014-12-03,0.2,0.22,0.2,0.2,80320,0
2014-12-04,0.2,0.21,0.2,0.21,108870,0
2014-12-05,0.2,0.21,0.18,0.19,298993,0
2014-12-08,0.19,0.19,0.18,0.18,216634,0
2014-12-09,0.17,0.18,0.17,0.17,218193,0
2014-12-10,0.18,0.18,0.17,0.17,102572,0
2014-12-11,0.17,0.18,0.16,0.16,132036,0
2014-12-12,0.16,0.16,0.15,0.15,166375,0
2014-12-15,0.15,0.15,0.12,0.13,378813,0
2014-12-16,0.13,0.18,0.13,0.16,171879,0
2014-12-17,0.18,0.18,0.15,0.17,322027,0
2014-12-18,0.18,0.18,0.15,0.16,308715,0
2014-12-19,0.16,0.22,0.15,0.15,706512,0
2014-12-22,0.15,0.19,0.15,0.19,97000,0
2014-12-23,0.2,0.2,0.17,0.17,84943,0
2014-12-24,0.17,0.18,0.17,0.17,44083,0
2014-12-26,0.18,0.19,0.17,0.18,79607,0
2014-12-29,0.17,0.19,0.17,0.17,306619,0
2014-12-30,0.17,0.19,0.17,0.17,142062,0
2014-12-31,0.17,0.18,0.16,0.16,218588,0
2015-01-02,0.17,0.18,0.16,0.16,25967,0
2015-01-05,0.16,0.18,0.16,0.16,31265,0
2015-01-06,0.17,0.18,0.16,0.18,78542,0
2015-01-07,0.2,0.2,0.16,0.17,72893,0
2015-01-08,0.18,0.19,0.17,0.18,72167,0
2015-01-09,0.18,0.19,0.17,0.18,139798,0
2015-01-12,0.18,0.19,0.17,0.18,62193,0
2015-01-13,0.17,0.18,0.17,0.17,45930,0
2015-01-14,0.17,0.18,0.17,0.17,33710,0
2015-01-15,0.17,0.18,0.17,0.17,14300,0
2015-01-16,0.17,0.19,0.17,0.19,129980,0
2015-01-20,0.23,0.23,0.19,0.21,259172,0
2015-01-21,0.21,0.24,0.21,0.24,173506,0
2015-01-22,0.24,0.25,0.23,0.23,116466,0
2015-01-23,0.21,0.23,0.19,0.2,89966,0
2015-01-26,0.21,0.23,0.2,0.21,46781,0
2015-01-27,0.22,0.23,0.2,0.23,68615,0
2015-01-28,0.23,0.24,0.2,0.22,191010,0
2015-01-29,0.21,0.22,0.2,0.21,34098,0
2015-01-30,0.21,0.21,0.2,0.21,12810,0
2015-02-02,0.21,0.23,0.2,0.23,32202,0
2015-02-03,0.22,0.23,0.2,0.2,89325,0
2015-02-04,0.19,0.21,0.18,0.19,160342,0
2015-02-05,0.19,0.2,0.19,0.19,9740,0
2015-02-06,0.2,0.21,0.19,0.2,25029,0
2015-02-09,0.19,0.21,0.19,0.19,167259,0
2015-02-10,0.19,0.21,0.19,0.2,55871,0
2015-02-11,0.19,0.2,0.18,0.19,44502,0
2015-02-12,0.18,0.27,0.18,0.25,525659,0
2015-02-13,0.25,0.27,0.22,0.25,425766,0
2015-02-17,0.26,0.26,0.22,0.24,34115,0
2015-02-18,0.24,0.26,0.24,0.25,122755,0
2015-02-19,0.24,0.25,0.23,0.23,73891,0
2015-02-20,0.24,0.26,0.22,0.24,224262,0
2015-02-23,0.23,0.26,0.22,0.23,86309,0
2015-02-24,0.23,0.24,0.21,0.22,189426,0
2015-02-25,0.21,0.23,0.19,0.21,507151,0
2015-02-26,0.22,0.22,0.2,0.21,27056,0
2015-02-27,0.22,0.23,0.21,0.23,129315,0
2015-03-02,0.23,0.23,0.21,0.21,188800,0
2015-03-03,0.21,0.22,0.21,0.21,15100,0
2015-03-04,0.21,0.22,0.21,0.21,48000,0
2015-03-05,0.22,0.23,0.2,0.2,116900,0
2015-03-06,0.21,0.24,0.2,0.23,188200,0
2015-03-09,0.23,0.23,0.21,0.22,73100,0
2015-03-10,0.21,0.23,0.2,0.2,79200,0
2015-03-11,0.22,0.22,0.2,0.2,118900,0
2015-03-12,0.22,0.23,0.21,0.22,19600,0
2015-03-13,0.21,0.23,0.2,0.21,35900,0
2015-03-16,0.21,0.22,0.19,0.21,45800,0
2015-03-17,0.2,0.21,0.19,0.21,39500,0
2015-03-18,0.2,0.22,0.19,0.2,99800,0
2015-03-19,0.19,0.22,0.19,0.19,88000,0
2015-03-20,0.2,0.21,0.19,0.19,17200,0
2015-03-23,0.21,0.22,0.19,0.19,136500,0
2015-03-24,0.2,0.21,0.19,0.19,22600,0
2015-03-25,0.21,0.21,0.19,0.2,20700,0
2015-03-26,0.21,0.21,0.2,0.2,21700,0
2015-03-27,0.19,0.21,0.19,0.2,32900,0
2015-03-30,0.2,0.21,0.17,0.2,105100,0
2015-03-31,0.2,0.2,0.19,0.2,4261,0
2015-04-01,0.2,0.2,0.19,0.2,12900,0
2015-04-02,0.19,0.2,0.19,0.2,59500,0
2015-04-06,0.2,0.2,0.2,0.2,27300,0
2015-04-07,0.2,0.2,0.19,0.2,116501,0
2015-04-08,0.2,0.2,0.18,0.18,55600,0
2015-04-09,0.19,0.2,0.18,0.18,51803,0
2015-04-10,0.18,0.2,0.18,0.18,31800,0
2015-04-13,0.19,0.2,0.19,0.19,27000,0
2015-04-14,0.19,0.22,0.18,0.21,151100,0
2015-04-15,0.2,0.22,0.2,0.2,33237,0
2015-04-16,0.21,0.22,0.19,0.19,43683,0
2015-04-17,0.21,0.22,0.19,0.19,17300,0
2015-04-20,0.18,0.21,0.18,0.2,16943,0
2015-04-21,0.19,0.2,0.18,0.2,9361,0
2015-04-22,0.2,0.2,0.19,0.2,21486,0
2015-04-23,0.2,0.22,0.19,0.22,96800,0
2015-04-24,0.21,0.22,0.19,0.19,104996,0
2015-04-27,0.21,0.25,0.21,0.21,335400,0
2015-04-28,0.2,0.23,0.2,0.23,53067,0
2015-04-29,0.23,0.23,0.21,0.22,15400,0
2015-04-30,0.22,0.23,0.21,0.21,118600,0
2015-05-01,0.21,0.22,0.21,0.21,13200,0
2015-05-04,0.22,0.23,0.21,0.21,41500,0
2015-05-05,0.21,0.22,0.21,0.21,30500,0
2015-05-06,0.21,0.22,0.2,0.21,28725,0
2015-05-07,0.21,0.22,0.21,0.21,30819,0
2015-05-08,0.21,0.21,0.2,0.2,24800,0
2015-05-11,0.21,0.21,0.2,0.2,6800,0
2015-05-12,0.21,0.22,0.19,0.2,86116,0
2015-05-13,0.2,0.2,0.2,0.2,46200,0
2015-05-14,0.2,0.2,0.2,0.2,33900,0
2015-05-15,0.2,0.2,0.2,0.2,10611,0
2015-05-18,0.2,0.21,0.2,0.2,68213,0
2015-05-19,0.2,0.22,0.2,0.2,46132,0
2015-05-20,0.21,0.22,0.2,0.21,46100,0
2015-05-21,0.2,0.23,0.2,0.21,108400,0
2015-05-22,0.22,0.22,0.22,0.22,11700,0
2015-05-26,0.22,0.23,0.2,0.23,28034,0
2015-05-27,0.23,0.23,0.21,0.22,17500,0
2015-05-28,0.22,0.23,0.2,0.21,137848,0
2015-05-29,0.22,0.22,0.2,0.2,35100,0
2015-06-01,0.22,0.22,0.19,0.19,113470,0
2015-06-02,0.2,0.22,0.2,0.2,30955,0
2015-06-03,0.19,0.22,0.19,0.22,177200,0
2015-06-04,0.2,0.23,0.19,0.21,117800,0
2015-06-05,0.21,0.21,0.21,0.21,4200,0
2015-06-08,0.2,0.22,0.19,0.19,168700,0
2015-06-09,0.2,0.2,0.19,0.2,56429,0
2015-06-10,0.2,0.2,0.19,0.19,66537,0
2015-06-11,0.2,0.2,0.19,0.19,14801,0
2015-06-12,0.2,0.2,0.19,0.2,83400,0
2015-06-15,0.2,0.2,0.19,0.2,26800,0
2015-06-16,0.19,0.2,0.19,0.2,22400,0
2015-06-17,0.19,0.2,0.19,0.19,17200,0
2015-06-18,0.2,0.2,0.2,0.2,28400,0
2015-06-19,0.2,0.22,0.19,0.21,70300,0
2015-06-22,0.21,0.21,0.19,0.19,61100,0
2015-06-23,0.19,0.21,0.19,0.19,82507,0
2015-06-24,0.2,0.2,0.19,0.2,25300,0
2015-06-25,0.2,0.2,0.19,0.19,9400,0
2015-06-26,0.2,0.2,0.19,0.19,39300,0
2015-06-29,0.2,0.21,0.19,0.19,39400,0
2015-06-30,0.19,0.21,0.19,0.2,19533,0
2015-07-01,0.2,0.22,0.2,0.21,57000,0
2015-07-02,0.21,0.22,0.2,0.2,61100,0
2015-07-06,0.2,0.22,0.2,0.2,10200,0
2015-07-07,0.2,0.22,0.2,0.2,68200,0
2015-07-08,0.2,0.21,0.2,0.2,166100,0
2015-07-09,0.2,0.21,0.2,0.2,6700,0
2015-07-10,0.21,0.21,0.2,0.2,19300,0
2015-07-13,0.2,0.2,0.2,0.2,18900,0
2015-07-14,0.2,0.2,0.2,0.2,13570,0
2015-07-15,0.2,0.2,0.2,0.2,30753,0
2015-07-16,0.2,0.2,0.2,0.2,11700,0
2015-07-17,0.2,0.21,0.2,0.21,21700,0
2015-07-20,0.21,0.21,0.2,0.2,13700,0
2015-07-21,0.2,0.21,0.2,0.21,22200,0
2015-07-22,0.21,0.21,0.2,0.21,16600,0
2015-07-23,0.21,0.21,0.21,0.21,42600,0
2015-07-24,0.2,0.21,0.2,0.2,39900,0
2015-07-27,0.2,0.21,0.2,0.2,30100,0
2015-07-28,0.21,0.21,0.2,0.2,9300,0
2015-07-29,0.2,0.23,0.2,0.23,95200,0
2015-07-30,0.22,0.23,0.21,0.21,20500,0
2015-07-31,0.22,0.24,0.22,0.22,62500,0
2015-08-03,0.24,0.24,0.2,0.21,41820,0
2015-08-04,0.23,0.23,0.2,0.2,103800,0
2015-08-05,0.2,0.21,0.2,0.2,48700,0
2015-08-06,0.2,0.21,0.2,0.2,89400,0
2015-08-07,0.2,0.21,0.2,0.2,36800,0
2015-08-10,0.2,0.21,0.2,0.21,20500,0
2015-08-11,0.2,0.21,0.2,0.21,3400,0
2015-08-12,0.21,0.22,0.2,0.22,12000,0
2015-08-13,0.21,0.22,0.2,0.2,26900,0
2015-08-14,0.21,0.21,0.2,0.21,114800,0
2015-08-17,0.2,0.21,0.2,0.2,40700,0
2015-08-18,0.2,0.21,0.18,0.2,78800,0
2015-08-19,0.18,0.19,0.17,0.19,78300,0
2015-08-20,0.19,0.21,0.19,0.19,31200,0
2015-08-21,0.18,0.2,0.18,0.18,45400,0
2015-08-24,0.19,0.19,0.18,0.18,83458,0
2015-08-25,0.19,0.2,0.18,0.18,17700,0
2015-08-26,0.18,0.2,0.18,0.18,49900,0
2015-08-27,0.2,0.2,0.2,0.2,700,0
2015-08-28,0.2,0.2,0.18,0.18,17700,0
2015-08-31,0.18,0.19,0.18,0.18,41800,0
2015-09-01,0.18,0.19,0.18,0.18,51600,0
2015-09-02,0.19,0.19,0.18,0.18,30400,0
2015-09-03,0.18,0.19,0.18,0.18,56400,0
2015-09-04,0.18,0.19,0.17,0.17,38300,0
2015-09-08,0.17,0.19,0.17,0.18,14500,0
2015-09-09,0.17,0.19,0.16,0.16,40700,0
2015-09-10,0.18,0.18,0.17,0.17,12635,0
2015-09-11,0.18,0.18,0.17,0.17,13900,0
2015-09-14,0.17,0.18,0.17,0.17,133700,0
2015-09-15,0.17,0.19,0.15,0.18,81100,0
2015-09-16,0.17,0.18,0.17,0.17,74500,0
2015-09-17,0.17,0.18,0.17,0.17,35724,0
2015-09-18,0.17,0.19,0.16,0.18,44000,0
2015-09-21,0.19,0.19,0.17,0.18,42900,0
2015-09-22,0.18,0.2,0.18,0.2,20200,0
2015-09-23,0.19,0.2,0.18,0.18,4279,0
2015-09-24,0.18,0.2,0.18,0.18,14975,0
2015-09-25,0.18,0.19,0.18,0.18,7000,0
2015-09-28,0.18,0.19,0.17,0.17,104084,0
2015-09-29,0.18,0.19,0.17,0.18,17700,0
2015-09-30,0.18,0.18,0.17,0.18,10200,0
2015-10-01,0.18,0.18,0.17,0.18,49500,0
2015-10-02,0.18,0.18,0.17,0.18,3000,0
2015-10-05,0.18,0.18,0.17,0.18,128204,0
2015-10-06,0.18,0.19,0.17,0.19,50800,0
2015-10-07,0.17,0.19,0.17,0.17,15600,0
2015-10-08,0.17,0.19,0.17,0.18,18000,0
2015-10-09,0.18,0.19,0.18,0.18,80700,0
2015-10-12,0.18,0.19,0.16,0.19,109502,0
2015-10-13,0.17,0.18,0.17,0.17,43000,0
2015-10-14,0.17,0.18,0.17,0.17,4100,0
2015-10-15,0.19,0.19,0.17,0.17,10000,0
2015-10-16,0.17,0.18,0.16,0.18,50100,0
2015-10-19,0.18,0.18,0.16,0.17,14352,0
2015-10-20,0.18,0.18,0.18,0.18,5800,0
2015-10-21,0.18,0.19,0.16,0.19,54100,0
2015-10-22,0.17,0.19,0.17,0.17,17900,0
2015-10-23,0.19,0.2,0.17,0.2,161800,0
2015-10-26,0.18,0.19,0.18,0.18,56200,0
2015-10-27,0.18,0.2,0.18,0.19,48400,0
2015-10-28,0.18,0.19,0.17,0.18,69000,0
2015-10-29,0.18,0.18,0.18,0.18,14100,0
2015-10-30,0.18,0.19,0.16,0.17,31000,0
2015-11-02,0.18,0.18,0.16,0.17,15684,0
2015-11-03,0.17,0.17,0.17,0.17,32700,0
2015-11-04,0.17,0.18,0.17,0.18,7916,0
2015-11-05,0.18,0.18,0.17,0.17,21400,0
2015-11-06,0.17,0.18,0.17,0.17,60700,0
2015-11-09,0.17,0.18,0.17,0.17,41544,0
2015-11-10,0.17,0.18,0.17,0.17,3400,0
2015-11-11,0.17,0.17,0.17,0.17,6800,0
2015-11-12,0.17,0.17,0.16,0.17,9600,0
2015-11-13,0.17,0.19,0.17,0.18,60300,0
2015-11-16,0.18,0.19,0.18,0.19,94700,0
2015-11-17,0.19,0.19,0.18,0.18,56300,0
2015-11-18,0.19,0.2,0.19,0.2,115400,0
2015-11-19,0.19,0.2,0.18,0.19,21600,0
2015-11-20,0.2,0.2,0.18,0.19,10000,0
2015-11-23,0.18,0.19,0.17,0.18,88500,0
2015-11-24,0.18,0.18,0.17,0.18,28700,0
2015-11-25,0.18,0.19,0.18,0.18,15800,0
2015-11-27,0.19,0.19,0.18,0.19,47000,0
2015-11-30,0.19,0.19,0.18,0.18,21000,0
2015-12-01,0.18,0.18,0.18,0.18,7864,0
2015-12-02,0.18,0.19,0.18,0.19,98298,0
2015-12-03,0.18,0.21,0.17,0.19,377292,0
2015-12-04,0.2,0.21,0.18,0.19,130200,0
2015-12-07,0.19,0.2,0.19,0.19,114300,0
2015-12-08,0.2,0.2,0.18,0.18,92673,0
2015-12-09,0.19,0.2,0.18,0.19,27300,0
2015-12-10,0.19,0.19,0.18,0.19,29200,0
2015-12-11,0.18,0.18,0.18,0.18,35100,0
2015-12-14,0.18,0.2,0.18,0.18,31553,0
2015-12-15,0.19,0.19,0.17,0.19,101100,0
2015-12-16,0.19,0.19,0.17,0.18,41400,0
2015-12-17,0.19,0.19,0.18,0.18,18600,0
2015-12-18,0.19,0.19,0.18,0.18,64200,0
2015-12-21,0.19,0.19,0.18,0.18,20800,0
2015-12-22,0.18,0.19,0.18,0.19,47604,0
2015-12-23,0.19,0.2,0.18,0.18,209500,0
2015-12-24,0.1925,0.2,0.1731,0.18,90649,0
2015-12-28,0.175,0.18,0.175,0.1796,47062,0
2015-12-29,0.175,0.1899,0.17,0.1798,107301,0
2015-12-30,0.175,0.18,0.1501,0.1642,243170,0
2015-12-31,0.164,0.175,0.162,0.171,70028,0
2016-01-04,0.171,0.179,0.1601,0.1602,85815,0
2016-01-05,0.1682,0.179,0.1682,0.1756,20967,0
2016-01-06,0.162,0.177,0.16,0.1751,46908,0
2016-01-07,0.1603,0.1779,0.1603,0.1746,32332,0
2016-01-08,0.1662,0.175,0.161,0.1742,36900,0
2016-01-11,0.1619,0.165,0.1602,0.1646,57734,0
2016-01-12,0.161,0.1738,0.1602,0.1602,70231,0
2016-01-13,0.1651,0.1699,0.161,0.1624,32810,0
2016-01-14,0.1648,0.1895,0.1641,0.1754,48572,0
2016-01-15,0.17,0.177,0.1601,0.17,71545,0
2016-01-19,0.17,0.19,0.17,0.18,33300,0
2016-01-20,0.18,0.188,0.17,0.181,95443,0
2016-01-21,0.185,0.185,0.161,0.17,166705,0
2016-01-22,0.1788,0.179,0.1651,0.177,71215,0
2016-01-25,0.18,0.18,0.1625,0.1726,135148,0
2016-01-26,0.1611,0.1895,0.1611,0.1813,38097,0
2016-01-27,0.1813,0.1875,0.1701,0.1875,78119,0
2016-01-28,0.171,0.1874,0.1501,0.178,52275,0
2016-01-29,0.1798,0.1798,0.161,0.1748,117880,0
2016-02-01,0.1771,0.19,0.1677,0.19,100220,0
2016-02-02,0.1711,0.18,0.1711,0.1711,5789,0
2016-02-03,0.18,0.195,0.171,0.1949,154043,0
2016-02-04,0.198,0.1995,0.1711,0.1758,110530,0
2016-02-05,0.1949,0.1949,0.1846,0.1846,1807,0
2016-02-08,0.181,0.19,0.1711,0.1756,27672,0
2016-02-09,0.19,0.1999,0.175,0.1751,109745,0
2016-02-10,0.178,0.186,0.178,0.1815,6551,0
2016-02-11,0.182,0.185,0.1803,0.1805,24056,0
2016-02-12,0.1802,0.1861,0.1751,0.18,43780,0
2016-02-16,0.1768,0.1848,0.1751,0.1751,25605,0
2016-02-17,0.1751,0.1861,0.175,0.175,20038,0
2016-02-18,0.1803,0.1803,0.1753,0.176,45832,0
2016-02-19,0.1801,0.188,0.18,0.18,2708,0
2016-02-22,0.181,0.188,0.1751,0.1751,14073,0
2016-02-23,0.1711,0.1711,0.171,0.171,7605,0
2016-02-24,0.1711,0.1799,0.171,0.171,65323,0
2016-02-25,0.171,0.1829,0.171,0.1711,38360,0
2016-02-26,0.1705,0.1781,0.17,0.1781,113203,0
2016-02-29,0.17,0.1789,0.17,0.1726,78202,0
2016-03-01,0.18,0.1829,0.165,0.17,74999,0
2016-03-02,0.18,0.1819,0.165,0.1819,5196,0
2016-03-03,0.1819,0.182,0.171,0.175,75732,0
2016-03-04,0.171,0.1989,0.17,0.17,641228,0
2016-03-07,0.1769,0.219,0.17,0.2001,851574,0
2016-03-08,0.215,0.25,0.195,0.195,895234,0
2016-03-09,0.2,0.23,0.198,0.21,268251,0
2016-03-10,0.201,0.21,0.2001,0.2026,44875,0
2016-03-11,0.22,0.22,0.19,0.1925,74634,0
2016-03-14,0.19,0.21,0.19,0.19,91464,0
2016-03-15,0.21,0.21,0.19,0.1982,112964,0
2016-03-16,0.1995,0.209,0.1995,0.2033,44140,0
2016-03-17,0.21,0.215,0.2,0.2002,50925,0
2016-03-18,0.217,0.22,0.2,0.2,41731,0
2016-03-21,0.217,0.22,0.198,0.22,88657,0
2016-03-22,0.22,0.22,0.2,0.2,74539,0
2016-03-23,0.205,0.214,0.2,0.2,75740,0
2016-03-24,0.205,0.215,0.2,0.2,19089,0
2016-03-28,0.2,0.215,0.198,0.2,53843,0
2016-03-29,0.2018,0.215,0.19,0.2,45265,0
2016-03-30,0.21,0.21,0.195,0.205,16010,0
2016-03-31,0.215,0.215,0.2,0.21,14994,0
2016-04-01,0.21,0.21,0.19,0.191,76027,0
2016-04-04,0.191,0.209,0.18,0.198,10927,0
2016-04-05,0.199,0.2001,0.19,0.2,10334,0
2016-04-06,0.202,0.21,0.2,0.2,44726,0
2016-04-07,0.2,0.209,0.18,0.2,68450,0
2016-04-08,0.1929,0.2105,0.1929,0.21,25050,0
2016-04-11,0.2,0.21,0.1901,0.2042,17940,0
2016-04-12,0.2,0.2,0.19,0.1998,16718,0
2016-04-13,0.19,0.2,0.19,0.199,24492,0
2016-04-14,0.2,0.21,0.191,0.2,31966,0
2016-04-15,0.204,0.2125,0.191,0.191,32963,0
2016-04-18,0.1997,0.209,0.191,0.191,7046,0
2016-04-19,0.2,0.2,0.185,0.199,140271,0
2016-04-20,0.2,0.2,0.191,0.1911,21540,0
2016-04-21,0.2,0.21,0.19,0.1975,217545,0
2016-04-22,0.204,0.204,0.194,0.195,23043,0
2016-04-25,0.195,0.205,0.191,0.1998,33768,0
2016-04-26,0.2097,0.2097,0.197,0.199,21665,0
2016-04-27,0.2,0.2,0.191,0.1958,45716,0
2016-04-28,0.195,0.2,0.195,0.1951,10535,0
2016-04-29,0.1975,0.35,0.1975,0.3,4781309,0
2016-05-02,0.35,0.4264,0.2625,0.2716,3452469,0
2016-05-03,0.2399,0.27,0.211,0.27,867956,0
2016-05-04,0.26,0.26,0.23,0.2396,112313,0
2016-05-05,0.27,0.27,0.24,0.248,518829,0
2016-05-06,0.2388,0.27,0.2388,0.243,162440,0
2016-05-09,0.243,0.25,0.23,0.24,135094,0
2016-05-10,0.2301,0.269,0.23,0.259,231054,0
2016-05-11,0.27,0.27,0.24,0.24,56782,0
2016-05-12,0.25,0.26,0.2304,0.24,239581,0
2016-05-13,0.252,0.269,0.23,0.245,217704,0
2016-05-16,0.2572,0.2573,0.21,0.22,581147,0
2016-05-17,0.2299,0.2299,0.181,0.19,355878,0
2016-05-18,0.19,0.199,0.181,0.196,176976,0
2016-05-19,0.1902,0.199,0.166,0.17,187795,0
2016-05-20,0.17,0.188,0.166,0.167,166782,0
2016-05-23,0.18,0.18,0.16,0.1616,367374,0
2016-05-24,0.1601,0.1699,0.1601,0.165,109275,0
2016-05-25,0.1697,0.179,0.166,0.1671,195902,0
2016-05-26,0.1734,0.23,0.17,0.2199,1584650,0
2016-05-27,0.29,0.38,0.2265,0.255,5196934,0
2016-05-31,0.255,0.255,0.21,0.215,981203,0
2016-06-01,0.212,0.222,0.195,0.201,365656,0
2016-06-02,0.2111,0.2199,0.181,0.2015,343875,0
2016-06-03,0.204,0.2219,0.19,0.1932,258977,0
2016-06-06,0.2,0.24,0.1932,0.2388,1651721,0
2016-06-07,0.2423,0.2849,0.22,0.2201,1871876,0
2016-06-08,0.2311,0.2411,0.22,0.23,465382,0
2016-06-09,0.23,0.2352,0.22,0.2301,492113,0
2016-06-10,0.2437,0.34,0.231,0.245,6529489,0
2016-06-13,0.3,0.3,0.2439,0.2601,1218557,0
2016-06-14,0.31,0.31,0.2731,0.295,1655309,0
2016-06-15,0.279,0.299,0.27,0.2799,568397,0
2016-06-16,0.27,0.294,0.25,0.261,442523,0
2016-06-17,0.255,0.27,0.25,0.26,295620,0
2016-06-20,0.27,0.27,0.25,0.2599,252815,0
2016-06-21,0.26,0.2697,0.25,0.2516,372646,0
2016-06-22,0.25,0.2505,0.23,0.2323,637282,0
2016-06-23,0.2315,0.24,0.2315,0.235,121663,0
2016-06-24,0.2101,0.2349,0.21,0.225,363881,0
2016-06-27,0.22,0.2251,0.2001,0.2001,312202,0
2016-06-28,0.2097,0.2375,0.2006,0.23,476939,0
2016-06-29,0.2285,0.235,0.21,0.224,327324,0
2016-06-30,0.225,0.2424,0.2212,0.222,221767,0
2016-07-01,0.23,0.24,0.223,0.2236,54835,0
2016-07-05,0.229,0.23,0.2109,0.22,158065,0
2016-07-06,0.2342,0.2342,0.211,0.2125,211152,0
2016-07-07,0.22,0.2279,0.2109,0.225,224998,0
2016-07-08,0.2287,0.23,0.2111,0.2222,96363,0
2016-07-11,0.23,0.23,0.212,0.2125,102558,0
2016-07-12,0.2125,0.22,0.2125,0.2175,201380,0
2016-07-13,0.2146,0.2199,0.2026,0.215,229187,0
2016-07-14,0.211,0.2148,0.201,0.201,78892,0
2016-07-15,0.2,0.2097,0.19,0.1911,412966,0
2016-07-18,0.191,0.1949,0.183,0.184,228723,0
2016-07-19,0.183,0.1859,0.1801,0.184,248551,0
2016-07-20,0.1815,0.1898,0.18,0.1858,154554,0
2016-07-21,0.1899,0.1949,0.1895,0.1943,99323,0
2016-07-22,0.1989,0.2,0.1808,0.1954,89665,0
2016-07-25,0.1989,0.1989,0.185,0.185,52101,0
2016-07-26,0.1899,0.1899,0.185,0.1851,65762,0
2016-07-27,0.186,0.1949,0.1801,0.19,106876,0
2016-07-28,0.19,0.215,0.184,0.208,245557,0
2016-07-29,0.21,0.2199,0.2,0.205,202329,0
2016-08-01,0.16,0.218,0.16,0.1999,57535,0
2016-08-02,0.2,0.2,0.19,0.192,77357,0
2016-08-03,0.1924,0.21,0.1921,0.2082,157101,0
2016-08-04,0.19,0.205,0.1618,0.191,241287,0
2016-08-05,0.19,0.21,0.19,0.21,108160,0
2016-08-08,0.21,0.2489,0.1911,0.2299,1373061,0
2016-08-09,0.224,0.2299,0.201,0.217,265366,0
2016-08-10,0.18,0.21,0.18,0.2,308226,0
2016-08-11,0.2028,0.2099,0.195,0.1986,131997,0
2016-08-12,0.2,0.2,0.1901,0.1936,94965,0
2016-08-15,0.1935,0.2,0.19,0.1999,172345,0
2016-08-16,0.195,0.21,0.1913,0.21,154175,0
2016-08-17,0.216,0.2203,0.2048,0.22,105421,0
2016-08-18,0.22,0.231,0.2055,0.215,574633,0
2016-08-19,0.215,0.22,0.206,0.2085,109210,0
2016-08-22,0.2125,0.2125,0.2,0.204,109987,0
2016-08-23,0.204,0.2142,0.195,0.1998,127980,0
2016-08-24,0.2095,0.2099,0.2,0.2,60600,0
2016-08-25,0.205,0.205,0.1939,0.1989,37470,0
2016-08-26,0.1982,0.2023,0.1902,0.195,172538,0
2016-08-29,0.204,0.204,0.19,0.197,154968,0
2016-08-30,0.1902,0.2,0.1902,0.195,31827,0
2016-08-31,0.1921,0.1998,0.19,0.19,225394,0
2016-09-01,0.1916,0.1949,0.1885,0.1902,125174,0
2016-09-02,0.189,0.2,0.1856,0.1856,137268,0
2016-09-06,0.186,0.21,0.185,0.2005,142422,0
2016-09-07,0.2033,0.208,0.1999,0.1999,140757,0
2016-09-08,0.196,0.22,0.196,0.2075,243374,0
2016-09-09,0.21,0.21,0.2,0.201,94804,0
2016-09-12,0.2,0.2099,0.2,0.2011,57834,0
2016-09-13,0.2011,0.21,0.195,0.2,235450,0
2016-09-14,0.1956,0.1995,0.1902,0.195,56441,0
2016-09-15,0.195,0.2039,0.1903,0.1951,162520,0
2016-09-16,0.1951,0.1951,0.19,0.19,156540,0
2016-09-19,0.19,0.1997,0.19,0.1928,87446,0
2016-09-20,0.1925,0.1949,0.1851,0.1899,90139,0
2016-09-21,0.19,0.2,0.1899,0.1899,42700,0
2016-09-22,0.1928,0.1949,0.1812,0.1887,163508,0
2016-09-23,0.1887,0.1919,0.185,0.191,98520,0
2016-09-26,0.1919,0.1919,0.1822,0.1828,91094,0
2016-09-27,0.1874,0.1874,0.1812,0.1813,29870,0
2016-09-28,0.19,0.1917,0.1815,0.188,76591,0
2016-09-29,0.1889,0.215,0.183,0.195,631253,0
2016-09-30,0.19,0.199,0.1831,0.1949,98767,0
2016-10-03,0.185,0.1949,0.185,0.1899,56415,0
2016-10-04,0.1899,0.19,0.1801,0.185,120463,0
2016-10-05,0.185,0.1899,0.1801,0.1853,41712,0
2016-10-06,0.1875,0.1875,0.1801,0.1818,94351,0
2016-10-07,0.1801,0.185,0.18,0.185,46287,0
2016-10-10,0.1875,0.1875,0.175,0.176,48054,0
2016-10-11,0.178,0.1829,0.175,0.1752,146060,0
2016-10-12,0.1751,0.1796,0.17,0.1735,50074,0
2016-10-13,0.174,0.18,0.165,0.1705,148427,0
2016-10-14,0.1703,0.175,0.17,0.175,61099,0
2016-10-17,0.17,0.17,0.165,0.1665,49342,0
2016-10-18,0.167,0.1699,0.165,0.1651,90366,0
2016-10-19,0.1658,0.182,0.1626,0.1801,80097,0
2016-10-20,0.18,0.18,0.1663,0.18,124354,0
2016-10-21,0.18,0.18,0.166,0.1698,54774,0
2016-10-24,0.169,0.18,0.169,0.1729,66361,0
2016-10-25,0.18,0.18,0.1701,0.175,58508,0
2016-10-26,0.19,0.19,0.1706,0.1706,108717,0
2016-10-27,0.171,0.1875,0.171,0.185,39089,0
2016-10-28,0.188,0.19,0.175,0.183,53399,0
2016-10-31,0.188,0.19,0.1726,0.185,59739,0
2016-11-01,0.186,0.205,0.1778,0.18,197507,0
2016-11-02,0.18,0.199,0.175,0.185,70293,0
2016-11-03,0.185,0.189,0.176,0.18,37767,0
2016-11-04,0.18,0.189,0.175,0.18,49314,0
2016-11-07,0.186,0.19,0.178,0.19,75695,0
2016-11-08,0.178,0.19,0.17,0.1703,62430,0
2016-11-09,0.1705,0.184,0.17,0.18,46493,0
2016-11-10,0.185,0.1859,0.17,0.18,126013,0
2016-11-11,0.18,0.18,0.17,0.1701,22098,0
2016-11-14,0.1799,0.18,0.1601,0.17,137956,0
2016-11-15,0.17,0.175,0.1628,0.168,60236,0
2016-11-16,0.165,0.166,0.16,0.1613,200048,0
2016-11-17,0.1613,0.163,0.16,0.1612,86420,0
2016-11-18,0.1612,0.1692,0.1601,0.168,97688,0
2016-11-21,0.168,0.1775,0.1601,0.1649,187290,0
2016-11-22,0.175,0.18,0.162,0.18,172902,0
2016-11-23,0.173,0.179,0.1651,0.1716,30724,0
2016-11-25,0.1716,0.1725,0.166,0.17,70247,0
2016-11-28,0.1725,0.1727,0.168,0.17,96579,0
2016-11-29,0.1605,0.1703,0.1605,0.1661,110568,0
2016-11-30,0.167,0.1722,0.165,0.1721,154355,0
2016-12-01,0.1721,0.185,0.166,0.168,438555,0
2016-12-02,0.1698,0.1698,0.1606,0.168,65262,0
2016-12-05,0.17,0.1741,0.1615,0.1695,32113,0
2016-12-06,0.1699,0.1737,0.1616,0.17,53511,0
2016-12-07,0.17,0.1729,0.1618,0.17,69865,0
2016-12-08,0.165,0.193,0.165,0.18,1208088,0
2016-12-09,0.189,0.218,0.1869,0.2002,1267551,0
2016-12-12,0.2102,0.286,0.2097,0.2482,2642888,0
2016-12-13,0.25,0.26,0.2,0.2298,922871,0
2016-12-14,0.234,0.234,0.2031,0.2031,217441,0
2016-12-15,0.2031,0.2055,0.176,0.1996,373938,0
2016-12-16,0.19,0.2,0.19,0.195,127830,0
2016-12-19,0.1901,0.195,0.1812,0.19,100604,0
2016-12-20,0.1995,0.1996,0.19,0.19,141254,0
2016-12-21,0.19,0.195,0.19,0.1925,65095,0
2016-12-22,0.19,0.1948,0.18,0.1812,153171,0
2016-12-23,0.1817,0.1947,0.18,0.1825,137679,0
2016-12-27,0.19,0.1947,0.185,0.185,51615,0
2016-12-28,0.1842,0.19,0.18,0.18,105136,0
2016-12-29,0.18,0.1889,0.175,0.1802,170935,0
2016-12-30,0.1872,0.1899,0.178,0.178,173826,0
2017-01-03,0.18,0.19,0.18,0.183,84413,0
2017-01-04,0.2051,0.215,0.195,0.205,504575,0
2017-01-05,0.205,0.21,0.195,0.2067,274801,0
2017-01-06,0.205,0.2083,0.2,0.2083,164288,0
2017-01-09,0.215,0.215,0.205,0.207,62649,0
2017-01-10,0.207,0.2079,0.195,0.1999,301772,0
2017-01-11,0.1998,0.1998,0.19,0.195,93778,0
2017-01-12,0.195,0.1995,0.195,0.1957,83002,0
2017-01-13,0.1998,0.1998,0.195,0.1998,54263,0
2017-01-17,0.1998,0.1998,0.195,0.1997,66792,0
2017-01-18,0.1916,0.1998,0.1831,0.185,198248,0
2017-01-19,0.19,0.1995,0.19,0.191,40901,0
2017-01-20,0.199,0.199,0.19,0.195,56768,0
2017-01-23,0.195,0.195,0.19,0.1935,45802,0
2017-01-24,0.1995,0.1995,0.1909,0.1995,56764,0
2017-01-25,0.1998,0.1998,0.19,0.1925,195807,0
2017-01-26,0.1921,0.196,0.185,0.185,145918,0
2017-01-27,0.1925,0.195,0.1816,0.195,89947,0
2017-01-30,0.195,0.195,0.185,0.19,34298,0
2017-01-31,0.185,0.1924,0.185,0.185,32241,0
2017-02-01,0.19,0.1998,0.19,0.199,68424,0
2017-02-02,0.1995,0.1995,0.19,0.195,33102,0
2017-02-03,0.1949,0.195,0.191,0.191,24450,0
2017-02-06,0.198,0.198,0.19,0.1901,16835,0
2017-02-07,0.1977,0.198,0.19,0.191,67469,0
2017-02-08,0.1998,0.1998,0.19,0.195,19515,0
2017-02-09,0.1998,0.1998,0.19,0.195,90150,0
2017-02-10,0.1998,0.1998,0.191,0.199,101676,0
2017-02-13,0.1998,0.1998,0.19,0.192,97727,0
2017-02-14,0.2049,0.2049,0.192,0.194,81552,0
2017-02-15,0.1984,0.1984,0.189,0.1954,192769,0
2017-02-16,0.195,0.197,0.1908,0.1955,35479,0
2017-02-17,0.197,0.197,0.193,0.1969,65787,0
2017-02-21,0.195,0.198,0.19,0.1947,97572,0
2017-02-22,0.2,0.21,0.1945,0.21,184593,0
2017-02-23,0.22,0.2399,0.21,0.2197,348967,0
2017-02-24,0.22,0.23,0.21,0.215,185808,0
2017-02-27,0.225,0.2442,0.22,0.2383,232354,0
2017-02-28,0.24,0.24,0.2202,0.23,172726,0
2017-03-01,0.24,0.24,0.2001,0.22,156967,0
2017-03-02,0.22,0.235,0.22,0.2231,85502,0
2017-03-03,0.2342,0.25,0.2228,0.2499,189103,0
2017-03-06,0.25,0.25,0.205,0.2456,237027,0
2017-03-07,0.25,0.29,0.25,0.2821,528193,0
2017-03-08,0.3,0.4,0.29,0.393,2062626,0
2017-03-09,0.4,0.4085,0.34,0.3425,804208,0
2017-03-10,0.335,0.34,0.3004,0.3179,500390,0
2017-03-13,0.33,0.33,0.281,0.3,181080,0
2017-03-14,0.3,0.3,0.28,0.2875,164239,0
2017-03-15,0.295,0.325,0.285,0.32,189471,0
2017-03-16,0.33,0.33,0.3,0.3152,122147,0
2017-03-17,0.33,0.3766,0.3,0.31,179652,0
2017-03-20,0.315,0.32,0.315,0.3168,81766,0
2017-03-21,0.31,0.32,0.3,0.3075,62673,0
2017-03-22,0.315,0.315,0.3,0.3,52611,0
2017-03-23,0.29,0.305,0.2501,0.28,215697,0
2017-03-24,0.27,0.29,0.27,0.2804,107763,0
2017-03-27,0.2907,0.3,0.2549,0.28,101526,0
2017-03-28,0.275,0.28,0.26,0.265,79199,0
2017-03-29,0.2561,0.2761,0.2375,0.24,301173,0
2017-03-30,0.24,0.2887,0.24,0.26,78636,0
2017-03-31,0.273,0.28,0.27,0.27,133031,0
2017-04-03,0.26,0.2651,0.235,0.265,108069,0
2017-04-04,0.28,0.28,0.226,0.2575,153657,0
2017-04-05,0.2703,0.3126,0.25,0.26,533129,0
2017-04-06,0.26,0.288,0.255,0.2749,135070,0
2017-04-07,0.2749,0.29,0.2562,0.29,104381,0
2017-04-10,0.28,0.292,0.2721,0.28,80533,0
2017-04-11,0.2769,0.31,0.2722,0.3,194237,0
2017-04-12,0.298,0.417,0.298,0.35,1430626,0
2017-04-13,0.35,0.38,0.3101,0.35,400839,0
2017-04-17,0.35,0.35,0.3,0.315,144005,0
2017-04-18,0.315,0.325,0.3001,0.31,205551,0
2017-04-19,0.325,0.325,0.31,0.315,127323,0
2017-04-20,0.325,0.33,0.3148,0.32,78598,0
2017-04-21,0.33,0.375,0.321,0.35,284017,0
2017-04-24,0.39,0.39,0.34,0.35,148399,0
2017-04-25,0.345,0.355,0.33,0.34,155992,0
2017-04-26,0.339,0.3798,0.3303,0.37,111269,0
2017-04-27,0.37,0.467,0.36,0.45,2448170,0
2017-05-01,0.425,0.425,0.3301,0.37,472011,0
2017-05-02,0.365,0.365,0.3279,0.3529,293075,0
2017-05-03,0.35,0.355,0.33,0.3442,259112,0
2017-05-04,0.3451,0.4498,0.34,0.3729,1248829,0
2017-05-05,0.37,0.4,0.35,0.3796,281414,0
2017-05-08,0.39,0.3999,0.3731,0.38,111613,0
2017-05-09,0.385,0.3899,0.3659,0.37,101208,0
2017-05-10,0.365,0.37,0.35,0.3502,159673,0
2017-05-11,0.35,0.37,0.3475,0.3599,148835,0
2017-05-12,0.3557,0.365,0.3475,0.365,156291,0
2017-05-15,0.37,0.44,0.3675,0.4,433450,0
2017-05-16,0.416,0.416,0.3905,0.402,128996,0
2017-05-17,0.4,0.41,0.38,0.39,162314,0
2017-05-18,0.405,0.405,0.38,0.395,58082,0
2017-05-19,0.4,0.489,0.4,0.46,963851,0
2017-05-22,0.47,0.4798,0.42,0.43,395339,0
2017-05-23,0.45,0.45,0.4071,0.41,318143,0
2017-05-24,0.425,0.428,0.4113,0.428,152109,0
2017-05-25,0.425,0.44,0.415,0.4226,84219,0
2017-05-26,0.4299,0.46,0.42,0.4428,155626,0
2017-05-30,0.4549,0.4549,0.43,0.4344,149734,0
2017-05-31,0.4305,0.45,0.423,0.45,140915,0
2017-06-01,0.46,0.498,0.44,0.4607,861514,0
2017-06-02,0.461,0.5,0.4405,0.5,624755,0
2017-06-05,0.5,0.64,0.49,0.565,2011652,0
2017-06-06,0.5626,0.64,0.56,0.625,1130801,0
2017-06-07,0.63,0.73,0.625,0.7096,1899496,0
2017-06-08,0.74,1.05,0.72,0.82,9194566,0
2017-06-09,0.77,0.77,0.66,0.715,2896245,0
2017-06-12,0.714,0.85,0.6137,0.75,1840042,0
2017-06-13,0.75,0.7701,0.6707,0.72,448154,0
2017-06-14,0.7,0.71,0.6221,0.6399,764834,0
2017-06-15,0.6381,0.685,0.5653,0.61,1016634,0
2017-06-16,0.73,0.754,0.6246,0.66,1243614,0
2017-06-19,0.666,0.67,0.6,0.626,626275,0
2017-06-20,0.6,0.6198,0.57,0.599,832501,0
2017-06-21,0.535,0.6179,0.535,0.58,503680,0
2017-06-22,0.58,0.65,0.563,0.6,536299,0
2017-06-23,0.64,0.65,0.602,0.605,299662,0
2017-06-26,0.618,0.678,0.6,0.6315,606777,0
2017-06-27,0.635,0.6965,0.635,0.65938,658614,0
2017-06-28,0.7,0.9,0.6901,0.81,2837407,0
2017-06-29,0.88,1.04,0.8011,0.845,5336923,0
2017-06-30,0.87,0.8749,0.7,0.75,1776945,0
2017-07-03,0.765,0.775,0.72,0.75,350932,0
2017-07-05,0.76,0.76,0.685,0.69,625451,0
2017-07-06,0.69,0.76,0.641,0.74,1045509,0
2017-07-07,0.82,0.94,0.7055,0.76,3325260,0
2017-07-10,0.795,0.795,0.7061,0.7297,712006,0
2017-07-11,0.72,0.738,0.695,0.7155,659992,0
2017-07-12,0.691,0.7099,0.66,0.69,815026,0
2017-07-13,0.69,0.69692,0.65,0.662,713970,0
2017-07-14,0.6798,0.7619,0.665,0.7,1441209,0
2017-07-17,0.72,0.73,0.671,0.68,757789,0
2017-07-18,0.685,0.69,0.64,0.64,1259945,0
2017-07-19,0.6451,0.7,0.64,0.67,873098,0
2017-07-20,0.69,0.69,0.6605,0.6696,547763,0
2017-07-21,0.66,0.6624,0.64,0.647,747985,0
2017-07-24,0.64,0.6454,0.5024,0.5933,1226847,0
2017-07-25,0.59,0.61,0.53,0.558,1390695,0
2017-07-26,0.555,0.555,0.461,0.514,1563261,0
2017-07-27,0.4999,0.5182,0.4588,0.4599,1185947,0
2017-07-28,0.4737,0.57,0.45,0.5227,2116635,0
2017-07-31,0.5394,0.5394,0.48,0.5,702816,0
2017-08-01,0.69,0.76,0.574,0.6099,10101128,0
2017-08-02,0.65,0.655,0.55,0.55,1647576,0
2017-08-03,0.54,0.55,0.5055,0.5398,721208,0
2017-08-04,0.525,0.58,0.52,0.56,527004,0
2017-08-07,0.57,0.5783,0.5409,0.5583,392648,0
2017-08-08,0.56,0.56,0.5248,0.5301,420410,0
2017-08-09,0.5301,0.5529,0.52,0.54,328670,0
2017-08-10,0.5467,0.57,0.53,0.54,420110,0
2017-08-11,0.567,0.5899,0.54,0.5579,627919,0
2017-08-14,0.58,0.58,0.54,0.565,575159,0
2017-08-15,0.565,0.571,0.5475,0.5674,597801,0
2017-08-16,0.57,0.64,0.55,0.5538,1816687,0
2017-08-17,0.57,0.57,0.54,0.545,654339,0
2017-08-18,0.54,0.555,0.533,0.5418,399462,0
2017-08-21,0.5387,0.5418,0.5115,0.52,422932,0
2017-08-22,0.51,0.525,0.51,0.51,291728,0
2017-08-23,0.53,0.55,0.502,0.54,610911,0
2017-08-24,0.55,0.55,0.52,0.525,305317,0
2017-08-25,0.5411,0.58,0.517,0.5175,1126039,0
2017-08-28,0.51,0.5123,0.4864,0.498,985816,0
2017-08-29,0.518,0.518,0.485,0.4909,321987,0
2017-08-30,0.495,0.52,0.4701,0.5008,645092,0
2017-08-31,0.48,0.51,0.48,0.49,495318,0
2017-09-01,0.5,0.5,0.4861,0.5,230188,0
2017-09-05,0.5,0.5055,0.47,0.475,734875,0
2017-09-06,0.495,0.495,0.46,0.485,525617,0
2017-09-07,0.478,0.48,0.46,0.4605,399584,0
2017-09-08,0.46,0.48,0.46,0.48,182688,0
2017-09-11,0.49,0.49,0.4626,0.475,229921,0
2017-09-12,0.5,0.5,0.4701,0.484,348149,0
2017-09-13,0.477,0.49,0.4671,0.4671,275668,0
2017-09-14,0.47,0.6,0.4671,0.52,3747836,0
2017-09-15,0.535,0.5459,0.4901,0.4901,953262,0
2017-09-18,0.49,0.5199,0.4817,0.5,453232,0
2017-09-19,0.503,0.53,0.485,0.4991,1294630,0
2017-09-20,0.495,0.4996,0.485,0.495,384188,0
2017-09-21,0.5,0.5,0.485,0.4925,265029,0
2017-09-22,0.5,0.5,0.4865,0.49,281821,0
2017-09-25,0.49,0.51,0.4871,0.4901,471863,0
2017-09-26,0.5,0.515,0.4902,0.5051,622721,0
2017-09-27,0.519,0.5249,0.5043,0.5043,399636,0
2017-09-28,0.5143,0.5143,0.491,0.4999,219491,0
2017-09-29,0.51,0.51,0.491,0.5001,255458,0
2017-10-02,0.4999,0.53,0.495,0.5299,926763,0
2017-10-03,0.5442,0.56,0.5,0.5057,1831339,0
2017-10-04,0.5,0.52,0.475,0.4751,1200103,0
2017-10-05,0.5,0.5,0.48,0.4851,440687,0
2017-10-06,0.49,0.49,0.461,0.479,692122,0
2017-10-09,0.5,0.5,0.4501,0.4649,642477,0
2017-10-10,0.4649,0.4699,0.405,0.452,601864,0
2017-10-11,0.447,0.452,0.4217,0.445,272653,0
2017-10-12,0.4261,0.45,0.4261,0.43,378443,0
2017-10-13,0.44,0.4473,0.4314,0.445,422947,0
2017-10-16,0.44,0.468,0.437,0.444,385891,0
2017-10-17,0.45,0.451,0.4312,0.4312,407862,0
2017-10-18,0.413,0.4312,0.41,0.415,290907,0
2017-10-19,0.4051,0.42,0.3801,0.387,644505,0
2017-10-20,0.395,0.4096,0.368,0.3982,816098,0
2017-10-23,0.4,0.402,0.385,0.3911,178161,0
2017-10-24,0.3901,0.406,0.3755,0.3855,173255,0
2017-10-25,0.4042,0.41,0.375,0.3755,215029,0
2017-10-26,0.395,0.439,0.3756,0.3935,1264839,0
2017-10-27,0.41,0.41,0.376,0.3919,451883,0
2017-10-30,0.4,0.425,0.4,0.4051,795094,0
2017-10-31,0.41,0.449,0.4012,0.439,838639,0
2017-11-01,0.451,0.462,0.432,0.435,511324,0
2017-11-02,0.45,0.45,0.413,0.4205,239205,0
2017-11-03,0.4265,0.4265,0.4,0.4011,472825,0
2017-11-06,0.3956,0.47,0.395,0.4399,1293292,0
2017-11-07,0.45,0.47,0.41,0.424,1190638,0
2017-11-08,0.425,0.468,0.4198,0.435,2279753,0
2017-11-09,0.435,0.46,0.429,0.4378,594172,0
2017-11-10,0.44,0.55,0.4315,0.44,4921931,0
