Date,Open,High,Low,Close,Volume,OpenInt
2006-04-05,9,9,9,9,0,0
2006-04-06,9.3,9.7,8.75,9,1589300,0
2006-04-07,9,9.15,8.94,9,156700,0
2006-04-10,9,9,8.9,8.97,92700,0
2006-04-11,8.95,8.95,8.84,8.89,31600,0
2006-04-12,8.89,8.89,8.7,8.75,115800,0
2006-04-13,8.7,8.75,8.55,8.6,28800,0
2006-04-17,8.6,8.65,8.47,8.5,28400,0
2006-04-18,8.55,8.6,7.66,7.7,97100,0
2006-04-19,7.65,7.65,7.1,7.29,160100,0
2006-04-20,7.39,7.75,7.35,7.7,36100,0
2006-04-21,7.7,8.05,7.7,7.95,38400,0
2006-04-24,7.95,7.98,7.8,7.8,17100,0
2006-04-25,7.75,8,7.75,7.95,12400,0
2006-04-26,8,8,7.87,7.87,6000,0
2006-04-27,7.9,8.65,7.75,8.65,50600,0
2006-04-28,8.65,9.15,8.65,9.15,75600,0
2006-05-01,9.1,9.1,8.9,8.9,17800,0
2006-05-02,8.95,8.95,8.7,8.8,20500,0
2006-05-03,8.9,8.9,8.65,8.65,6400,0
2006-05-04,8.66,8.7,8.58,8.59,6100,0
2006-05-05,8.57,8.6,8.15,8.4,28000,0
2006-05-08,8.37,8.68,8.32,8.39,28000,0
2006-05-09,8.39,8.85,8.25,8.85,50100,0
2006-05-10,8.8,8.8,8.5,8.5,8100,0
2006-05-11,8.55,8.6,7.91,8.05,14000,0
2006-05-12,8,8,7.96,7.99,2100,0
2006-05-16,7.99,7.99,7.71,7.71,17800,0
2006-05-17,7.71,7.71,7.35,7.39,34700,0
2006-05-18,7.37,7.4,7.03,7.03,25600,0
2006-05-19,7.03,7.1,7,7.01,6700,0
2006-05-22,7.01,7.01,6.9,6.95,18100,0
2006-05-23,7,7,6.5,6.55,235800,0
2006-05-24,6.6,6.6,6.25,6.3,11800,0
2006-05-25,6.3,6.5,6.1,6.25,87800,0
2006-05-26,6.25,6.25,6.06,6.09,20300,0
2006-05-30,6.09,6.1,5.95,6.05,182100,0
2006-05-31,6.05,6.2,6.03,6.2,61900,0
2006-06-01,6.15,7,6.05,6.98,23000,0
2006-06-02,7,7,6.8,6.86,22800,0
2006-06-05,6.8,6.85,6.75,6.8,76700,0
2006-06-06,6.75,6.9,6.7,6.9,38800,0
2006-06-07,6.88,6.95,6.85,6.9,6800,0
2006-06-08,7,7.1,6.95,7.05,8000,0
2006-06-09,7.15,7.3,7.15,7.21,85300,0
2006-06-12,7.25,7.25,7.2,7.2,2800,0
2006-06-13,7.2,7.25,7.15,7.25,7200,0
2006-06-14,7.25,7.25,7.2,7.25,14500,0
2006-06-15,7.3,7.4,7.3,7.4,1800,0
2006-06-16,7.45,7.55,7.4,7.55,3200,0
2006-06-19,7.5,7.7,7.5,7.6,13000,0
2006-06-20,7.55,7.75,7.55,7.75,4000,0
2006-06-21,7.75,8.6,7.75,8.4,51300,0
2006-06-22,8.4,8.4,8.15,8.3,36000,0
2006-06-23,8.18,8.18,7.92,7.99,19200,0
2006-06-26,7.9,7.94,7.85,7.9,1700,0
2006-06-27,7.88,7.95,7.8,7.88,4500,0
2006-06-28,7.95,7.95,7.4,7.41,17800,0
2006-06-29,7.4,7.63,7.4,7.6,37200,0
2006-06-30,7.65,7.8,7.65,7.75,3100,0
2006-07-03,7.85,7.9,7.75,7.75,1300,0
2006-07-05,7.75,7.8,7.75,7.77,3600,0
2006-07-06,7.75,7.76,7.45,7.47,7200,0
2006-07-07,7.55,7.55,7.38,7.38,5200,0
2006-07-10,7.3,7.37,7.3,7.35,1300,0
2006-07-11,7.37,7.53,7.37,7.5,4700,0
2006-07-12,7.6,7.6,7.58,7.58,700,0
2006-07-13,7.68,7.68,7.58,7.58,900,0
2006-07-14,7.53,7.53,7.45,7.45,1000,0
2006-07-17,7.4,7.4,7.25,7.3,3800,0
2006-07-18,7.3,7.3,7,7,10800,0
2006-07-19,6.95,7,6.75,6.99,8900,0
2006-07-20,7,7,6.9,6.91,34600,0
2006-07-21,6.9,7,6.9,7,15100,0
2006-07-24,6.95,6.95,6.9,6.91,3200,0
2006-07-25,7,7,6.8,6.8,2200,0
2006-07-26,6.8,6.9,6.8,6.9,1700,0
2006-07-27,7,7,6.9,7,22300,0
2006-07-28,7.05,7.15,7.05,7.08,3900,0
2006-07-31,7.1,7.15,6.9,6.9,19100,0
2006-08-01,6.85,6.95,6.51,6.51,16700,0
2006-08-02,6.45,6.45,6.2,6.2,3300,0
2006-08-03,6.1,6.3,6.1,6.21,1600,0
2006-08-04,6.2,6.5,6.2,6.45,6200,0
2006-08-07,6.49,6.7,6.49,6.6,3900,0
2006-08-08,6.7,6.83,6.7,6.83,3400,0
2006-08-09,6.85,7.1,6.85,6.85,5400,0
2006-08-10,6.75,6.75,6.75,6.75,800,0
2006-08-11,6.65,6.66,6.6,6.6,2800,0
2006-08-14,6.6,6.6,6.4,6.4,9500,0
2006-08-15,6.35,6.35,6.2,6.2,56000,0
2006-08-16,6.2,6.2,6,6.02,9500,0
2006-08-17,6.07,6.07,5.95,5.95,51800,0
2006-08-18,5.9,5.9,5.75,5.75,14000,0
2006-08-21,5.75,5.85,5.5,5.75,15000,0
2006-08-22,5.8,5.9,5.8,5.88,7000,0
2006-08-23,5.82,5.98,5.82,5.95,2800,0
2006-08-24,5.95,5.95,5.85,5.9,5100,0
2006-08-25,5.9,5.9,5.9,5.9,1000,0
2006-08-28,5.85,5.85,5.85,5.85,200,0
2006-08-29,5.8,5.99,5.8,5.99,1600,0
2006-08-30,5.97,6,5.9,6,8200,0
2006-08-31,6.09,6.15,6.04,6.1,3500,0
2006-09-01,6.18,6.18,6.17,6.17,700,0
2006-09-05,6.15,6.15,5.95,6.05,4600,0
2006-09-06,6.03,6.05,6.03,6.05,2400,0
2006-09-07,6.07,6.26,6.07,6.26,4300,0
2006-09-08,6.33,6.33,6.33,6.33,100,0
2006-09-11,6.45,7.8,6.45,7.2,35500,0
2006-09-12,7.3,7.4,7.2,7.2,8700,0
2006-09-13,7.15,7.2,6.95,7,4700,0
2006-09-14,7.1,7.2,7,7,1600,0
2006-09-15,7.1,7.2,7,7.15,4600,0
2006-09-18,7.2,7.2,7,7,5400,0
2006-09-19,6.9,6.9,6.8,6.8,3500,0
2006-09-20,6.85,6.95,6.82,6.95,2700,0
2006-09-21,7,7.05,7,7,5400,0
2006-09-22,7,7.1,7,7,3400,0
2006-09-25,6.98,7.05,6.92,6.92,7100,0
2006-09-26,6.98,7,6.98,7,6300,0
2006-09-27,6.98,7,6.98,7,2600,0
2006-09-28,7.05,7.05,6.98,7,1100,0
2006-09-29,6.98,7.3,6.98,7.3,7700,0
2006-10-02,7.3,7.3,7.1,7.1,1300,0
2006-10-03,7,7.1,7,7.1,6200,0
2006-10-04,7,7.15,7,7.1,800,0
2006-10-05,7.25,7.55,7.2,7.2,16200,0
2006-10-06,7.15,7.25,7.15,7.2,3300,0
2006-10-09,7.1,7.2,7.1,7.12,600,0
2006-10-10,7.05,7.05,6.87,6.87,9000,0
2006-10-12,6.95,7,6.95,7,200,0
2006-10-13,7.05,7.1,7,7.05,3000,0
2006-10-16,7.1,7.4,7.1,7.21,11500,0
2006-10-17,7.21,7.21,7.21,7.21,2000,0
2006-10-18,7.2,7.3,7.2,7.3,9600,0
2006-10-19,7.25,7.25,7.25,7.25,1000,0
2006-10-20,7.25,7.25,7.25,7.25,2000,0
2006-10-23,7.24,7.24,6.8,6.8,17100,0
2006-10-24,6.9,6.9,6.55,6.55,14300,0
2006-10-25,6.5,6.51,6.5,6.51,300,0
2006-10-26,6.61,6.61,6.45,6.5,7100,0
2006-10-27,6.5,6.51,6.5,6.51,1700,0
2006-10-30,6.55,6.6,6.55,6.6,1200,0
2006-10-31,6.56,6.85,6.56,6.75,4600,0
2006-11-01,6.65,6.75,6.51,6.51,9200,0
2006-11-02,6.5,6.55,6.5,6.53,9100,0
2006-11-03,6.6,6.65,6.53,6.64,1900,0
2006-11-06,6.75,6.95,6.7,6.91,10800,0
2006-11-07,6.97,7,6.8,6.83,4500,0
2006-11-08,6.85,6.9,6.51,6.65,9300,0
2006-11-09,6.6,6.61,6.6,6.61,600,0
2006-11-10,6.6,6.61,6.5,6.61,8600,0
2006-11-13,6.6,6.6,6.4,6.55,20200,0
2006-11-14,6.5,6.55,6.5,6.54,5600,0
2006-11-15,6.5,6.58,6.47,6.58,6700,0
2006-11-16,6.59,6.59,6.47,6.51,3500,0
2006-11-17,6.5,6.6,6.4,6.6,6300,0
2006-11-20,6.6,6.6,6.45,6.6,3900,0
2006-11-21,6.5,6.51,6.5,6.5,6900,0
2006-11-22,6.4,6.4,6.3,6.31,7400,0
2006-11-24,6.3,6.3,6.2,6.2,3300,0
2006-11-27,6.1,6.3,5.71,6.28,21000,0
2006-11-28,6.25,6.25,6,6,3800,0
2006-11-29,5.95,6.15,5.8,5.95,11900,0
2006-11-30,5.95,5.99,5.58,5.87,17700,0
2006-12-01,5.77,5.77,5.6,5.73,14800,0
2006-12-04,5.75,5.75,5.56,5.68,26500,0
2006-12-05,5.7,5.87,5.7,5.87,70100,0
2006-12-06,5.9,5.95,5.85,5.89,11000,0
2006-12-07,5.85,6.18,5.85,6.15,12500,0
2006-12-08,6.05,6.14,6.05,6.13,4000,0
2006-12-11,6,6.15,6,6.15,4500,0
2006-12-12,6.1,6.15,6.05,6.15,12700,0
2006-12-13,6.05,6.15,6,6.1,119400,0
2006-12-14,6.1,6.2,6.01,6.2,20800,0
2006-12-15,6.2,6.2,6.1,6.2,19000,0
2006-12-18,6.15,6.2,6.1,6.2,10300,0
2006-12-19,6.2,6.2,6.1,6.2,9100,0
2006-12-20,6.1,6.15,6,6.12,11800,0
2006-12-21,6.2,6.2,6.1,6.17,2800,0
2006-12-22,6.1,6.18,6.07,6.18,13100,0
2006-12-26,6.19,6.2,6.11,6.2,4300,0
2006-12-27,6.15,6.24,6.15,6.24,4300,0
2006-12-28,6.18,6.27,6.15,6.27,2000,0
2006-12-29,6.27,6.29,6,6.23,29200,0
2007-01-03,6.25,6.8,5.95,6.8,51700,0
2007-01-04,6.83,6.85,6.69,6.7,2800,0
2007-01-05,6.7,6.7,6.32,6.37,7900,0
2007-01-08,6.3,6.37,6.25,6.37,900,0
2007-01-09,6.46,6.6,6.3,6.3,11100,0
2007-01-10,6.3,6.5,6.25,6.43,3300,0
2007-01-11,6.35,6.45,6.22,6.37,4300,0
2007-01-12,6.27,6.35,6.27,6.35,2300,0
2007-01-16,6.35,6.35,6.05,6.27,19200,0
2007-01-17,6.28,6.28,5.99,6.2,51600,0
2007-01-18,6.3,6.32,6,6.22,16300,0
2007-01-19,6.3,6.3,6.2,6.2,15600,0
2007-01-22,6.2,6.21,5.85,6.02,28200,0
2007-01-23,6.12,6.12,5.84,6.1,12500,0
2007-01-24,6,6.1,6,6.1,1500,0
2007-01-25,6.12,6.12,5.87,6.08,9900,0
2007-01-26,6,6.15,6,6.15,3400,0
2007-01-29,6.05,6.16,5.7,5.93,27100,0
2007-01-30,5.93,6.05,5.77,6.05,8300,0
2007-01-31,6.06,6.23,6.06,6.23,4600,0
2007-02-01,6.2,6.2,6.05,6.07,4500,0
2007-02-02,6.07,6.07,5.95,6,1800,0
2007-02-05,6,6.1,5.91,6,13700,0
2007-02-06,6.05,6.15,6.01,6.05,24800,0
2007-02-07,6.1,6.15,5.96,6.1,22700,0
2007-02-08,6,6.05,5.93,6.05,7000,0
2007-02-09,5.97,5.97,5.8,5.9,7500,0
2007-02-12,5.98,5.98,5.84,5.85,1700,0
2007-02-13,5.95,5.95,5.26,5.45,18600,0
2007-02-14,5.45,5.49,5.26,5.32,13000,0
2007-02-15,5.42,5.42,5.03,5.19,23200,0
2007-02-16,5.09,5.49,5.03,5.44,106500,0
2007-02-20,5.59,5.67,5.5,5.56,13500,0
2007-02-21,5.71,5.71,5.51,5.69,8500,0
2007-02-22,5.84,6.35,5.84,6.06,67700,0
2007-02-23,6,6.1,5.97,6,14100,0
2007-02-26,6.07,6.27,6.01,6.2,24300,0
2007-02-27,6.15,6.15,6.07,6.1,3800,0
2007-02-28,6.28,6.5,6.28,6.5,46300,0
2007-03-01,6.55,6.62,6.29,6.6,21700,0
2007-03-02,6.55,6.75,6.5,6.75,10200,0
2007-03-05,6.75,6.9,6.65,6.8,13000,0
2007-03-06,6.8,7.48,6.7,7,32200,0
2007-03-07,7.05,7.2,6.22,6.75,65700,0
2007-03-08,6.79,7.19,6.75,7.15,9300,0
2007-03-09,7.15,7.4,7.15,7.35,18700,0
2007-03-12,7.38,7.46,7.15,7.38,19900,0
2007-03-13,7.28,7.3,6.9,7.05,19300,0
2007-03-14,7.05,7.15,6.85,6.86,8100,0
2007-03-15,6.85,6.86,6.85,6.86,300,0
2007-03-16,6.93,7,6.93,6.96,6900,0
2007-03-19,6.96,6.96,6.45,6.8,11600,0
2007-03-20,6.7,7,6.55,7,22500,0
2007-03-21,7,7,6.75,6.89,9500,0
2007-03-22,6.94,6.94,6.7,6.8,18800,0
2007-03-23,6.75,6.89,6.7,6.89,5600,0
2007-03-26,6.93,6.94,6.8,6.81,4800,0
2007-03-27,6.75,6.75,6.49,6.55,7500,0
2007-03-28,6.55,6.65,6.45,6.46,3700,0
2007-03-29,6.4,6.79,6.4,6.79,4300,0
2007-03-30,6.8,6.93,6.65,6.93,19600,0
2007-04-02,6.95,7,6.7,6.75,44500,0
2007-04-03,6.7,6.74,6.65,6.74,5600,0
2007-04-04,6.7,6.7,6.4,6.7,12900,0
2007-04-05,6.8,6.85,6.47,6.57,15100,0
2007-04-09,6.5,6.55,6.26,6.4,7000,0
2007-04-10,6.44,6.44,6.2,6.29,5100,0
2007-04-11,6.19,6.24,5.9,6,30300,0
2007-04-12,5.95,6.05,5.6,6,17400,0
2007-04-13,6.05,6.05,5.91,5.91,1500,0
2007-04-16,6.08,6.08,5.85,5.95,3800,0
2007-04-17,6,6,5.85,5.95,13000,0
2007-04-18,5.85,5.98,5.85,5.97,3600,0
2007-04-19,5.94,5.95,5.85,5.94,6300,0
2007-04-20,5.96,6,5.9,6,6800,0
2007-04-23,5.85,6,5.85,5.97,7200,0
2007-04-24,5.97,5.97,5.75,5.85,15600,0
2007-04-25,5.8,5.85,5.8,5.82,2400,0
2007-04-26,5.75,5.85,5.75,5.85,3400,0
2007-04-27,5.93,6.03,5.81,5.9,9100,0
2007-04-30,5.89,6.19,5.76,6.19,15300,0
2007-05-01,6.19,6.32,6.02,6.32,38100,0
2007-05-02,6.37,6.4,6.1,6.24,26900,0
2007-05-03,6.29,6.29,6.02,6.1,4500,0
2007-05-04,6.2,6.25,6.2,6.25,3700,0
2007-05-07,6.35,6.35,6.1,6.15,2800,0
2007-05-08,6.2,6.2,6.01,6.03,1200,0
2007-05-09,6.08,6.08,6,6.03,3000,0
2007-05-10,6.03,6.03,5.95,6.03,3000,0
2007-05-11,6.03,6.03,5.91,6,6600,0
2007-05-14,6,6.01,5.75,5.85,12100,0
2007-05-15,5.8,5.89,5.75,5.85,15400,0
2007-05-16,5.85,5.85,5.78,5.85,5700,0
2007-05-17,5.85,5.85,5.84,5.85,2400,0
2007-05-18,5.85,5.9,5.6,5.9,18100,0
2007-05-21,5.9,5.95,5.9,5.95,6500,0
2007-05-22,5.95,5.95,5.9,5.9,2800,0
2007-05-23,5.9,5.95,5.8,5.95,2400,0
2007-05-24,5.95,5.96,5.8,5.95,7000,0
2007-05-25,6,6,5.93,5.97,11200,0
2007-05-29,6,6,5.7,5.92,12400,0
2007-05-30,5.94,6,5.8,5.84,5300,0
2007-05-31,5.9,6.15,5.9,6.15,62200,0
2007-06-01,6.23,6.23,5.85,6.02,19000,0
2007-06-04,6.1,6.17,6.05,6.1,7500,0
2007-06-05,6.15,6.19,5.98,6,9200,0
2007-06-06,5.9,6.05,5.9,6.05,1000,0
2007-06-07,5.95,6.15,5.95,6.1,11400,0
2007-06-08,6.05,6.1,6.05,6.1,1000,0
2007-06-11,5.8,5.99,5.8,5.96,20700,0
2007-06-12,5.97,6.07,5.94,6.07,5300,0
2007-06-13,6.05,6.07,6,6,6300,0
2007-06-14,6,6,5.83,5.95,6900,0
2007-06-15,5.87,5.92,5.87,5.9,13600,0
2007-06-18,5.8,5.88,5.75,5.8,22600,0
2007-06-19,5.9,5.95,5.75,5.95,7800,0
2007-06-20,5.85,5.89,5.8,5.8,1400,0
2007-06-21,5.85,5.85,5.85,5.85,100,0
2007-06-22,5.93,5.95,5.75,5.92,11100,0
2007-06-25,5.95,5.95,5.75,5.85,6400,0
2007-06-26,5.75,5.85,5.7,5.85,1500,0
2007-06-27,5.75,5.95,5.68,5.95,8200,0
2007-06-28,5.9,5.95,5.9,5.95,1000,0
2007-06-29,5.8,5.85,5.45,5.6,23500,0
2007-07-02,5.55,5.6,5.3,5.3,32800,0
2007-07-03,5.37,5.75,5.32,5.5,16100,0
2007-07-05,5.47,5.47,5.32,5.4,1900,0
2007-07-06,5.32,5.4,5.13,5.17,11700,0
2007-07-09,5.25,5.43,5.1,5.26,26700,0
2007-07-10,5.2,5.22,5.19,5.2,6500,0
2007-07-11,5.19,5.19,5.05,5.1,13700,0
2007-07-12,5.1,5.1,4.7,4.8,20200,0
2007-07-13,4.65,4.75,4.35,4.5,75600,0
2007-07-16,4.42,4.58,4.26,4.45,15400,0
2007-07-17,4.3,4.3,4.2,4.25,14200,0
2007-07-18,4.05,4.18,3.75,4.18,101800,0
2007-07-19,4.28,4.39,4.07,4.39,4000,0
2007-07-20,4.35,4.68,4.35,4.5,25400,0
2007-07-23,4.6,4.78,4.5,4.72,8300,0
2007-07-24,4.7,4.99,4.7,4.85,10400,0
2007-07-25,4.9,5.2,4.77,4.9,9400,0
2007-07-26,4.95,5.12,4.71,4.9,5400,0
2007-07-27,4.9,5.2,4.9,4.9,11200,0
2007-07-30,4.8,4.8,4.64,4.8,2800,0
2007-07-31,4.9,4.9,4.8,4.8,5000,0
2007-08-01,4.9,5.25,4.8,5.23,23400,0
2007-08-02,5.2,5.28,4.8,4.8,12500,0
2007-08-03,4.85,4.95,4.8,4.8,1400,0
2007-08-06,4.8,5,4.7,4.8,24500,0
2007-08-07,4.7,4.7,4.7,4.7,3000,0
2007-08-08,4.65,4.65,4.08,4.49,16400,0
2007-08-09,4.5,4.57,4.01,4.21,19800,0
2007-08-10,4.5,4.95,4.21,4.74,55800,0
2007-08-13,4.8,4.85,4.35,4.5,12000,0
2007-08-14,4.4,4.73,4.3,4.67,12400,0
2007-08-15,4.8,4.9,4.75,4.85,14600,0
2007-08-16,4.85,4.85,4.35,4.54,264200,0
2007-08-17,4.65,4.78,4.59,4.72,10500,0
2007-08-20,4.82,4.85,4.7,4.85,8000,0
2007-08-21,4.9,4.9,4.7,4.75,2700,0
2007-08-22,4.7,4.8,4.65,4.77,27200,0
2007-08-23,4.8,4.8,4.4,4.72,6300,0
2007-08-24,4.7,4.81,4.67,4.81,1600,0
2007-08-27,4.81,5.15,4.8,5.08,21300,0
2007-08-28,4.95,5,4.52,5,25600,0
2007-08-29,4.9,5,4.85,4.97,44000,0
2007-08-30,4.95,5.05,4.8,4.8,31600,0
2007-08-31,4.9,4.95,4.57,4.9,10100,0
2007-09-04,4.8,4.8,4.41,4.75,8600,0
2007-09-05,4.75,4.95,4.75,4.9,6100,0
2007-09-06,4.9,4.95,4.66,4.8,4100,0
2007-09-07,4.8,4.92,4.64,4.9,1600,0
2007-09-10,4.85,4.95,4.56,4.56,2600,0
2007-09-11,4.65,4.65,4.59,4.6,400,0
2007-09-12,4.7,4.9,4.54,4.7,7500,0
2007-09-13,4.71,4.75,4.6,4.65,400,0
2007-09-14,4.75,4.9,4.75,4.9,7200,0
2007-09-17,4.85,4.95,4.64,4.7,14200,0
2007-09-18,4.6,4.8,4.52,4.8,2200,0
2007-09-19,4.75,4.75,4.51,4.65,3000,0
2007-09-20,4.65,4.79,4.4,4.45,10800,0
2007-09-21,4.36,4.41,4.25,4.39,3200,0
2007-09-24,4.35,4.42,4.25,4.3,4300,0
2007-09-25,4.4,4.58,3.91,4.3,43100,0
2007-09-26,4.35,4.44,4.35,4.44,300,0
2007-09-27,4.4,4.4,4.32,4.35,1100,0
2007-09-28,4.33,4.48,4.33,4.4,2500,0
2007-10-01,4.45,4.45,4.36,4.41,1500,0
2007-10-02,4.36,4.36,3.86,4.05,14000,0
2007-10-03,4.1,4.31,4,4.27,8400,0
2007-10-04,4.2,4.2,4.06,4.1,1000,0
2007-10-05,4.15,4.15,3.92,4.09,6100,0
2007-10-08,4.11,4.13,4.11,4.13,300,0
2007-10-09,4.08,4.08,4.05,4.08,1800,0
2007-10-10,4.06,4.06,4.05,4.05,1000,0
2007-10-11,4.05,4.05,3.85,3.9,6800,0
2007-10-12,3.93,3.93,3.75,3.79,23200,0
2007-10-15,3.75,3.9,3.43,3.53,4700,0
2007-10-16,3.52,3.52,3.52,3.52,100,0
2007-10-17,3.54,3.83,3.54,3.75,7200,0
2007-10-18,3.6,3.6,3.35,3.49,14700,0
2007-10-19,3.5,3.65,3.5,3.6,8500,0
2007-10-22,3.65,3.65,3.25,3.25,33200,0
2007-10-23,3.26,3.27,3.13,3.13,4500,0
2007-10-24,3.13,3.15,2.9,3.1,29300,0
2007-10-25,3,3.03,2.75,3,33600,0
2007-10-26,2.99,3.13,2.99,3.05,5200,0
2007-10-29,3.17,3.24,3.05,3.1,4800,0
2007-10-30,3.15,3.25,3.1,3.25,2000,0
2007-10-31,3.28,3.31,3.02,3.14,9900,0
2007-11-01,3.1,3.15,3,3,4500,0
2007-11-02,3,3,2.6,2.89,3400,0
2007-11-05,2.8,2.8,2.6,2.63,5300,0
2007-11-06,2.6,2.65,2.6,2.61,2900,0
2007-11-07,2.66,2.66,2.2,2.3,10100,0
2007-11-08,2.4,2.4,2.2,2.27,6000,0
2007-11-09,2.32,2.4,2.19,2.24,6300,0
2007-11-12,2.17,2.28,2.14,2.14,3400,0
2007-11-13,2.14,2.53,2.11,2.35,6300,0
2007-11-14,2.43,2.48,2.26,2.26,5800,0
2007-11-15,2.3,2.3,2.3,2.3,100,0
2007-11-16,2.3,2.34,2.15,2.2,16400,0
2007-11-19,2.2,2.2,2.01,2.1,7000,0
2007-11-20,2,2.18,2,2.03,1800,0
2007-11-21,1.9,2,1.6,2,7300,0
2007-11-23,2.02,2.02,1.82,1.82,700,0
2007-11-26,1.81,1.81,1.4,1.65,16000,0
2007-11-27,1.52,1.58,1.2,1.27,30200,0
2007-11-28,1.48,1.85,1.3,1.35,72200,0
2007-11-29,1.35,1.35,1,1.2,166700,0
2007-11-30,1.21,1.3,1.04,1.15,220500,0
2007-12-03,1.18,1.18,1.04,1.1,331000,0
2007-12-04,1.13,1.22,1.1,1.21,33600,0
2007-12-05,1.23,1.24,1.06,1.14,217800,0
2007-12-06,1.12,1.17,1.02,1.03,192200,0
2007-12-07,1.08,1.12,0.82,0.95,636400,0
2007-12-10,0.9,0.95,0.87,0.9,25800,0
2007-12-11,0.9,1.07,0.88,0.95,52300,0
2007-12-12,0.92,1.07,0.92,1.05,39400,0
2007-12-13,1.05,1.05,0.96,1,21900,0
2007-12-14,0.95,1,0.92,0.97,23300,0
2007-12-17,0.95,1.19,0.94,1.12,82900,0
2007-12-18,1.23,2.1,1.19,1.8,160200,0
2007-12-19,1.89,3.02,1.89,2.41,427400,0
2007-12-20,2.7,2.75,2.02,2.45,143600,0
2007-12-21,2.65,2.9,2.14,2.22,148600,0
2007-12-24,2.15,2.28,2.11,2.28,32400,0
2007-12-26,2.2,2.35,1.76,2.08,99600,0
2007-12-27,2.01,2.34,1.85,1.99,48600,0
2007-12-28,1.97,2,1.8,1.99,66100,0
2007-12-31,1.95,2.22,1.95,2.22,40700,0
2008-01-02,2.32,2.39,2.1,2.3,47831,0
2008-01-03,2.3,2.37,2.25,2.37,52160,0
2008-01-04,2.37,2.37,2,2.1,29900,0
2008-01-07,2,2.35,1.8,2.2,71800,0
2008-01-08,2.3,2.35,2.19,2.29,45000,0
2008-01-09,2.32,2.37,2.11,2.37,93300,0
2008-01-10,2.39,2.39,2.26,2.3,7500,0
2008-01-11,2.24,2.49,1.7,2.37,53315,0
2008-01-14,2.22,2.59,2.2,2.32,76400,0
2008-01-15,2.3,2.3,2,2.23,26200,0
2008-01-16,2.2,2.2,2.09,2.2,8900,0
2008-01-17,2.16,2.2,2.1,2.17,16500,0
2008-01-18,2.1,2.1,1.9,2.08,26200,0
2008-01-22,2,2.08,1.99,2.08,11300,0
2008-01-23,2.1,2.1,1.61,2.09,10100,0
2008-01-24,2.08,2.1,1.85,1.9,23500,0
2008-01-25,1.92,2.1,1.92,2.1,19895,0
2008-01-28,2.29,2.29,1.85,2.2,36900,0
2008-01-29,2.1,2.2,1.94,2.05,25900,0
2008-01-30,2.05,2.16,1.88,2.05,19100,0
2008-01-31,2.01,2.08,1.8,1.8,25500,0
2008-02-01,1.66,2,1.66,1.85,38122,0
2008-02-04,1.8,1.91,1.75,1.91,13800,0
2008-02-05,1.85,1.89,1.07,1.88,38700,0
2008-02-06,1.82,1.98,1.82,1.98,8600,0
2008-02-07,1.97,1.99,1.93,1.99,1800,0
2008-02-08,1.97,1.97,1.85,1.95,4700,0
2008-02-11,1.9,2.05,1.88,2.04,8500,0
2008-02-12,1.94,2.09,1.94,2.03,6500,0
2008-02-13,2.02,2.02,1.97,1.99,1200,0
2008-02-14,2.07,2.1,1.65,2.01,42700,0
2008-02-15,1.96,2.05,1.9,2.04,6800,0
2008-02-19,2.1,2.1,1.64,1.82,32500,0
2008-02-20,1.79,1.87,1.76,1.78,11600,0
2008-02-21,1.78,1.86,1.74,1.74,9200,0
2008-02-22,1.78,1.87,1.67,1.87,27700,0
2008-02-25,1.82,1.88,1.7,1.82,15300,0
2008-02-26,1.8,1.88,1.78,1.85,12650,0
2008-02-27,1.87,1.87,1.75,1.83,5000,0
2008-02-28,1.87,1.87,1.76,1.8,9900,0
2008-02-29,1.81,1.81,1.77,1.79,2300,0
2008-03-03,1.78,1.78,1.66,1.74,4900,0
2008-03-04,1.72,1.75,1.57,1.7,30900,0
2008-03-05,1.68,1.68,1.67,1.68,13000,0
2008-03-06,1.66,1.69,1.52,1.52,26134,0
2008-03-07,1.52,1.6,1.47,1.57,18700,0
2008-03-10,1.54,1.56,1.46,1.46,5900,0
2008-03-11,1.42,1.6,1.2,1.51,95100,0
2008-03-12,1.56,1.61,1.1,1.33,85850,0
2008-03-13,1.32,1.61,1.21,1.37,36900,0
2008-03-14,1.32,1.32,1.18,1.22,19300,0
2008-03-17,1.12,1.2,1.09,1.2,25500,0
2008-03-18,1.2,1.22,1.02,1.1,16100,0
2008-03-19,1.12,1.18,1.07,1.1,6900,0
2008-03-20,1.09,1.1,1.05,1.1,13600,0
2008-03-24,1.06,1.12,1,1.12,4600,0
2008-03-25,1.11,1.25,1.11,1.23,10400,0
2008-03-26,1.21,1.23,1.18,1.19,4400,0
2008-03-27,1.21,1.21,1.1,1.13,4000,0
2008-03-28,1.1,1.1,0.99,1.02,24300,0
2008-03-31,0.99,1.7,0.87,1.03,93158,0
2008-04-01,1,1.02,0.89,0.95,17900,0
2008-04-02,0.95,0.97,0.88,0.92,7500,0
2008-04-03,0.9,0.96,0.9,0.96,2200,0
2008-04-04,0.97,0.97,0.88,0.91,5340,0
2008-04-07,0.95,0.98,0.83,0.97,23100,0
2008-04-08,0.95,0.95,0.95,0.95,600,0
2008-04-09,0.9,0.93,0.89,0.89,1800,0
2008-04-10,0.91,0.94,0.82,0.94,3900,0
2008-04-11,0.94,0.94,0.93,0.93,2300,0
2008-04-14,0.95,0.95,0.85,0.89,3400,0
2008-04-15,0.89,0.97,0.89,0.95,16000,0
2008-04-16,0.95,0.98,0.91,0.98,5989,0
2008-04-17,0.99,1,0.83,0.86,20426,0
2008-04-18,0.86,0.86,0.82,0.85,7600,0
2008-04-21,0.82,0.85,0.82,0.85,3000,0
2008-04-22,0.82,0.85,0.81,0.84,4000,0
2008-04-23,0.81,0.89,0.81,0.82,4200,0
2008-04-24,0.84,0.88,0.83,0.88,2800,0
2008-04-25,0.88,0.93,0.85,0.85,1468,0
2008-04-28,0.88,0.94,0.88,0.94,18605,0
2008-04-29,0.96,0.96,0.91,0.94,2599,0
2008-04-30,0.9,0.96,0.9,0.95,1343,0
2008-05-01,1,1.05,0.95,0.98,14300,0
2008-05-02,0.99,1,0.99,1,1920,0
2008-05-05,0.93,1,0.93,0.99,1540,0
2008-05-06,1.03,1.03,0.92,0.97,13648,0
2008-05-07,0.93,0.93,0.84,0.86,13269,0
2008-05-08,0.82,0.86,0.73,0.77,17619,0
2008-05-09,0.79,0.8,0.79,0.8,3300,0
2008-05-12,0.83,0.85,0.7,0.79,15700,0
2008-05-13,0.75,0.79,0.65,0.68,576263,0
2008-05-14,0.66,0.67,0.6,0.64,747618,0
2008-05-15,0.58,0.58,0.38,0.44,289779,0
2008-05-16,0.43,0.47,0.39,0.41,91754,0
2008-05-19,0.41,0.45,0.35,0.38,54275,0
2008-05-20,0.38,0.43,0.38,0.39,51235,0
2008-05-21,0.4,0.42,0.38,0.38,67348,0
2008-05-22,0.42,0.42,0.33,0.33,40000,0
2008-05-23,0.36,0.36,0.3,0.3,82410,0
2008-05-27,0.33,0.42,0.33,0.4,140294,0
2008-05-28,0.43,0.45,0.34,0.37,156636,0
2008-05-29,0.37,0.42,0.37,0.42,2300,0
2008-05-30,0.43,0.46,0.37,0.46,33642,0
2008-06-02,0.47,0.47,0.41,0.42,8900,0
2008-06-03,0.42,0.42,0.35,0.36,48279,0
2008-06-04,0.38,0.38,0.29,0.34,207405,0
2008-06-05,0.32,0.32,0.27,0.27,160058,0
2008-06-06,0.33,0.33,0.26,0.27,75062,0
2008-06-09,0.29,0.29,0.21,0.21,112109,0
2008-06-10,0.22,0.27,0.2,0.26,254436,0
2008-06-11,0.27,0.27,0.2,0.23,97098,0
2008-06-12,0.22,0.25,0.22,0.23,7552,0
2008-06-13,0.25,0.25,0.22,0.24,16410,0
2008-06-16,0.22,0.24,0.2,0.24,51866,0
2008-06-17,0.23,0.24,0.21,0.21,27942,0
2008-06-18,0.22,0.23,0.19,0.19,114746,0
2008-06-19,0.19,0.23,0.19,0.2,61156,0
2008-06-20,0.21,0.23,0.21,0.22,22665,0
2008-06-23,0.22,0.23,0.2,0.22,27980,0
2008-06-24,0.2,0.21,0.19,0.2,59091,0
2008-06-25,0.2,0.2,0.17,0.17,195947,0
2008-06-26,0.17,0.2,0.17,0.2,27200,0
2008-06-27,0.2,0.2,0.17,0.19,194413,0
2008-06-30,0.17,0.21,0.17,0.2,82712,0
2008-07-01,0.21,0.22,0.18,0.19,32094,0
2008-07-02,0.18,0.18,0.17,0.17,49480,0
2008-07-03,0.17,0.2,0.17,0.2,9090,0
2008-07-07,0.2,0.2,0.15,0.18,48606,0
2008-07-08,0.17,0.18,0.15,0.16,35271,0
2008-07-09,0.18,0.18,0.15,0.16,24500,0
2008-07-10,0.18,0.18,0.17,0.18,14986,0
2008-07-11,0.17,0.19,0.17,0.19,20674,0
2008-07-14,0.19,0.21,0.18,0.2,38759,0
2008-07-15,0.2,0.21,0.17,0.19,14394,0
2008-07-16,0.21,0.24,0.15,0.2,190400,0
2008-07-17,0.22,0.24,0.22,0.24,24036,0
2008-07-18,0.24,0.24,0.2,0.24,8135,0
2008-07-21,0.24,0.26,0.22,0.26,47924,0
2008-07-22,0.27,0.38,0.27,0.33,144417,0
2008-07-23,0.36,0.4,0.32,0.36,60562,0
2008-07-24,0.35,0.35,0.23,0.3,112508,0
2008-07-25,0.3,0.33,0.25,0.25,50535,0
2008-07-28,0.28,0.3,0.25,0.3,27600,0
2008-07-29,0.3,0.3,0.26,0.27,27774,0
2008-07-30,0.27,0.29,0.24,0.24,28669,0
2008-07-31,0.24,0.27,0.24,0.27,2460,0
2008-08-01,0.24,0.25,0.24,0.25,9132,0
2008-08-04,0.27,0.3,0.22,0.28,18035,0
2008-08-05,0.28,0.28,0.24,0.27,21304,0
2008-08-06,0.24,0.29,0.24,0.26,15312,0
2008-08-07,0.3,0.31,0.28,0.28,2783,0
2008-08-08,0.3,0.34,0.25,0.3,47480,0
2008-08-11,0.33,0.33,0.3,0.3,7700,0
2008-08-12,0.33,0.34,0.3,0.3,96301,0
2008-08-13,0.3,0.3,0.29,0.29,1500,0
2008-08-14,0.32,0.33,0.32,0.33,47640,0
2008-08-15,0.32,0.32,0.31,0.31,1100,0
2008-08-18,0.28,0.31,0.26,0.28,18634,0
2008-08-19,0.31,0.31,0.27,0.28,4956,0
2008-08-20,0.31,0.31,0.27,0.27,2500,0
2008-08-21,0.27,0.3,0.27,0.29,1000,0
2008-08-22,0.29,0.29,0.25,0.25,11900,0
2008-08-25,0.25,0.27,0.25,0.27,18505,0
2008-08-26,0.25,0.28,0.25,0.27,9136,0
2008-08-27,0.26,0.26,0.25,0.25,16854,0
2008-08-28,0.25,0.25,0.25,0.25,5600,0
2008-08-29,0.23,0.27,0.23,0.27,7500,0
2008-09-02,0.27,0.27,0.22,0.25,21775,0
2008-09-03,0.25,0.25,0.21,0.21,6405,0
2008-09-04,0.2,0.26,0.17,0.2,45566,0
2008-09-05,0.19,0.2,0.19,0.19,925,0
2008-09-08,0.21,0.21,0.17,0.19,57020,0
2008-09-09,0.19,0.2,0.18,0.2,26531,0
2008-09-10,0.2,0.2,0.2,0.2,60600,0
2008-09-11,0.2,0.22,0.2,0.21,78850,0
2008-09-12,0.22,0.26,0.21,0.25,54485,0
2008-09-15,0.26,0.27,0.26,0.27,32000,0
2008-09-16,0.27,0.27,0.25,0.25,75982,0
2008-09-17,0.25,0.25,0.18,0.25,78725,0
2008-09-18,0.25,0.25,0.2,0.25,16520,0
2008-09-19,0.25,0.27,0.22,0.25,41700,0
2008-09-22,0.28,0.28,0.21,0.25,59627,0
2008-09-23,0.25,0.27,0.22,0.25,46871,0
2008-09-24,0.25,0.25,0.22,0.22,61500,0
2008-09-25,0.23,0.23,0.21,0.23,35920,0
2008-09-26,0.21,0.25,0.2,0.25,13248,0
2008-09-29,0.25,0.25,0.2,0.21,26100,0
2008-09-30,0.25,0.25,0.22,0.22,4300,0
2008-10-01,0.24,0.24,0.2,0.24,2650,0
2008-10-02,0.25,0.25,0.23,0.23,15825,0
2008-10-03,0.21,0.25,0.2,0.2,33200,0
2008-10-06,0.23,0.24,0.12,0.17,47490,0
2008-10-07,0.22,0.22,0.17,0.18,46393,0
2008-10-08,0.2,0.2,0.19,0.2,7600,0
2008-10-09,0.2,0.21,0.19,0.19,11465,0
2008-10-10,0.2,0.2,0.15,0.18,28555,0
2008-10-13,0.2,0.25,0.18,0.23,75800,0
2008-10-14,0.25,0.28,0.2,0.23,336341,0
2008-10-15,0.25,0.25,0.18,0.18,52400,0
2008-10-16,0.2,0.24,0.15,0.22,60119,0
2008-10-17,0.25,0.3,0.19,0.29,76620,0
2008-10-20,0.31,0.31,0.25,0.27,130389,0
2008-10-21,0.28,0.32,0.27,0.32,112534,0
2008-10-22,0.35,0.36,0.31,0.36,32399,0
2008-10-23,0.39,0.85,0.36,0.42,242703,0
2008-10-24,0.46,0.47,0.38,0.43,169928,0
2008-10-27,0.4,0.46,0.36,0.37,92883,0
2008-10-28,0.36,0.42,0.34,0.39,22527,0
2008-10-29,0.39,0.39,0.3,0.35,65610,0
2008-10-30,0.3,0.36,0.3,0.34,47000,0
2008-10-31,0.3,0.34,0.26,0.32,21733,0
2008-11-03,0.29,0.32,0.26,0.26,25650,0
2008-11-04,0.31,0.34,0.31,0.34,25520,0
2008-11-05,0.36,0.37,0.33,0.35,55706,0
2008-11-06,0.38,0.38,0.3,0.3,16135,0
2008-11-07,0.3,0.34,0.3,0.33,9640,0
2008-11-10,0.31,0.31,0.28,0.28,5025,0
2008-11-11,0.33,0.35,0.28,0.29,10494,0
2008-11-12,0.35,0.35,0.3,0.3,2390,0
2008-11-13,0.33,0.35,0.28,0.28,8229,0
2008-11-14,0.32,0.32,0.27,0.3,2500,0
2008-11-17,0.27,0.3,0.26,0.3,1165,0
2008-11-18,0.3,0.3,0.25,0.25,1264,0
2008-11-19,0.3,0.3,0.23,0.23,62030,0
2008-11-20,0.26,0.29,0.25,0.29,8146,0
2008-11-21,0.29,0.29,0.21,0.25,30925,0
2008-11-24,0.23,0.28,0.21,0.22,45265,0
2008-11-25,0.23,0.29,0.23,0.23,8573,0
2008-11-26,0.24,0.29,0.23,0.28,12500,0
2008-11-28,0.29,0.29,0.22,0.23,7200,0
2008-12-01,0.25,0.25,0.23,0.24,25032,0
2008-12-02,0.22,0.23,0.2,0.23,59041,0
2008-12-03,0.2,0.26,0.2,0.21,141700,0
2008-12-04,0.22,0.24,0.2,0.22,131400,0
2008-12-05,0.23,0.23,0.21,0.21,71500,0
2008-12-08,0.21,0.23,0.2,0.23,1266357,0
2008-12-09,0.23,0.23,0.18,0.22,70465,0
2008-12-10,0.21,0.3,0.2,0.26,83580,0
2008-12-11,0.27,0.28,0.26,0.28,13700,0
2008-12-12,0.24,0.27,0.23,0.27,7100,0
2008-12-15,0.25,0.27,0.25,0.25,16200,0
2008-12-16,0.25,0.27,0.24,0.25,28101,0
2008-12-17,0.28,0.28,0.2,0.2,34169,0
2008-12-18,0.22,0.27,0.21,0.27,39401,0
2008-12-19,0.24,0.28,0.21,0.23,4900,0
2008-12-22,0.25,0.25,0.21,0.21,16426,0
2008-12-23,0.22,0.24,0.2,0.22,145619,0
2008-12-24,0.21,0.21,0.2,0.2,110950,0
2008-12-26,0.2,0.22,0.19,0.22,59400,0
2008-12-29,0.19,0.21,0.18,0.19,72774,0
2008-12-30,0.19,0.19,0.17,0.19,237426,0
2008-12-31,0.22,0.23,0.2,0.22,39950,0
2009-01-02,0.23,0.23,0.2,0.21,12000,0
2009-01-05,0.23,0.23,0.2,0.2,29852,0
2009-01-06,0.21,0.23,0.2,0.2,12400,0
2009-01-07,0.22,0.23,0.13,0.22,146200,0
2009-01-08,0.23,0.23,0.23,0.23,4600,0
2009-01-09,0.23,0.23,0.23,0.23,200,0
2009-01-12,0.23,0.23,0.21,0.21,10150,0
2009-01-13,0.23,0.23,0.21,0.23,9796,0
2009-01-15,0.23,0.24,0.22,0.23,34258,0
2009-01-16,0.23,0.25,0.23,0.23,51369,0
2009-01-20,0.25,0.25,0.23,0.23,6398,0
2009-01-21,0.23,0.25,0.23,0.23,8200,0
2009-01-22,0.24,0.24,0.24,0.24,4900,0
2009-01-23,0.24,0.24,0.23,0.24,15533,0
2009-01-26,0.23,0.24,0.22,0.24,15500,0
2009-01-27,0.29,0.29,0.21,0.23,10637,0
2009-01-28,0.21,0.23,0.01,0.22,35433,0
2009-01-29,0.22,0.26,0.22,0.26,34500,0
2009-01-30,0.27,0.29,0.25,0.25,31082,0
2009-02-02,0.25,0.25,0.2,0.24,9895,0
2009-02-03,0.24,0.3,0.23,0.24,85774,0
2009-02-04,0.22,0.27,0.2,0.27,1212746,0
2009-02-05,0.25,0.27,0.25,0.25,14600,0
2009-02-06,0.25,0.29,0.22,0.29,49000,0
2009-02-09,0.3,0.3,0.26,0.28,39040,0
2009-02-10,0.26,0.29,0.25,0.28,9883,0
2009-02-11,0.3,0.3,0.22,0.26,35415,0
2009-02-12,0.27,0.27,0.25,0.26,11800,0
2009-02-13,0.26,0.26,0.25,0.25,12800,0
2009-02-17,0.24,0.24,0.22,0.22,2491,0
2009-02-18,0.22,0.22,0.22,0.22,12000,0
2009-02-19,0.22,0.22,0.22,0.22,300,0
2009-02-20,0.21,0.24,0.21,0.24,15200,0
2009-02-23,0.24,0.24,0.24,0.24,1100,0
2009-02-24,0.24,0.24,0.24,0.24,597,0
2009-02-25,0.22,0.22,0.22,0.22,300,0
2009-02-26,0.21,0.21,0.21,0.21,900,0
2009-02-27,0.22,0.22,0.21,0.22,2999,0
2009-03-02,0.22,0.22,0.21,0.21,7285,0
2009-03-03,0.21,0.22,0.2,0.22,29600,0
2009-03-04,0.2,0.22,0.2,0.2,71600,0
2009-03-05,0.18,0.22,0.18,0.19,25100,0
2009-03-06,0.21,0.23,0.18,0.2,29900,0
2009-03-09,0.23,0.23,0.21,0.21,29060,0
2009-03-10,0.22,0.22,0.19,0.2,17096,0
2009-03-11,0.2,0.2,0.2,0.2,200,0
2009-03-12,0.22,0.22,0.19,0.2,3900,0
2009-03-13,0.2,0.22,0.2,0.2,29280,0
2009-03-16,0.2,0.2,0.18,0.18,3074,0
2009-03-17,0.17,0.2,0.17,0.18,3162,0
2009-03-18,0.2,0.23,0.18,0.2,4700,0
2009-03-19,0.19,0.22,0.18,0.2,38992,0
2009-03-20,0.18,0.22,0.17,0.17,124550,0
2009-03-23,0.2,0.2,0.2,0.2,17000,0
2009-03-24,0.25,0.25,0.21,0.21,10139,0
2009-03-25,0.21,0.21,0.2,0.2,729,0
2009-03-26,0.21,0.21,0.21,0.21,2150,0
2009-03-27,0.24,0.24,0.2,0.21,24699,0
2009-03-30,0.25,0.25,0.2,0.2,14430,0
2009-03-31,0.22,0.24,0.2,0.2,48310,0
2009-04-01,0.22,0.22,0.19,0.2,18867,0
2009-04-02,0.22,0.23,0.2,0.21,37600,0
2009-04-03,0.23,0.25,0.23,0.23,64932,0
2009-04-06,0.26,0.26,0.2,0.21,83879,0
2009-04-07,0.2,0.23,0.2,0.23,19680,0
2009-04-08,0.23,0.23,0.23,0.23,5900,0
2009-04-09,0.25,0.25,0.21,0.23,11410,0
2009-04-13,0.23,0.23,0.2,0.22,35149,0
2009-04-14,0.21,0.24,0.2,0.22,32477,0
2009-04-15,0.22,0.24,0.22,0.22,3595,0
2009-04-16,0.24,0.24,0.21,0.22,24496,0
2009-04-17,0.24,0.24,0.2,0.2,14900,0
2009-04-20,0.21,0.23,0.21,0.21,60480,0
2009-04-21,0.2,0.22,0.2,0.22,67540,0
2009-04-22,0.22,0.22,0.18,0.22,8452,0
2009-04-23,0.21,0.22,0.2,0.21,7500,0
2009-04-24,0.22,0.24,0.19,0.23,114705,0
2009-04-27,0.23,0.24,0.2,0.22,26302,0
2009-04-28,0.23,0.23,0.22,0.22,25800,0
2009-04-29,0.21,0.22,0.21,0.22,13737,0
2009-04-30,0.22,0.22,0.2,0.22,13598,0
2009-05-01,0.22,0.22,0.21,0.22,15475,0
2009-05-04,0.21,0.28,0.21,0.28,521672,0
2009-05-05,0.27,0.28,0.24,0.25,186385,0
2009-05-06,0.24,0.25,0.21,0.23,161486,0
2009-05-07,0.21,0.24,0.21,0.22,21710,0
2009-05-08,0.22,0.26,0.2,0.23,374373,0
2009-05-11,0.26,0.28,0.21,0.24,137814,0
2009-05-12,0.24,0.24,0.21,0.22,74701,0
2009-05-13,0.22,0.22,0.21,0.21,69875,0
2009-05-14,0.21,0.22,0.21,0.21,34565,0
2009-05-15,0.22,0.23,0.22,0.23,32750,0
2009-05-18,0.24,0.24,0.22,0.22,55100,0
2009-05-19,0.21,0.26,0.21,0.22,182550,0
2009-05-20,0.23,0.26,0.22,0.23,272439,0
2009-05-21,0.23,0.25,0.21,0.21,109892,0
2009-05-22,0.22,0.22,0.21,0.21,61900,0
2009-05-26,0.21,0.24,0.21,0.21,136500,0
2009-05-27,0.22,0.25,0.22,0.24,262867,0
2009-05-28,0.27,0.27,0.22,0.23,172332,0
2009-05-29,0.22,0.23,0.22,0.22,40700,0
2009-06-01,0.24,0.25,0.21,0.21,65185,0
2009-06-02,0.22,0.23,0.21,0.21,24781,0
2009-06-03,0.22,0.23,0.21,0.21,43686,0
2009-06-04,0.23,0.24,0.21,0.21,72245,0
2009-06-05,0.21,0.24,0.21,0.24,61120,0
2009-06-08,0.24,0.24,0.24,0.24,42210,0
2009-06-09,0.24,0.29,0.23,0.24,478644,0
2009-06-10,0.26,0.28,0.24,0.28,302004,0
2009-06-11,0.31,0.35,0.25,0.28,113650,0
2009-06-12,0.28,0.32,0.26,0.26,85663,0
2009-06-15,0.28,0.28,0.25,0.25,334545,0
2009-06-16,0.27,0.27,0.25,0.25,63843,0
2009-06-17,0.27,0.27,0.24,0.24,41300,0
2009-06-18,0.24,0.27,0.23,0.24,36226,0
2009-06-19,0.23,0.25,0.23,0.24,66650,0
2009-06-22,0.23,0.23,0.19,0.19,448743,0
2009-06-23,0.2,0.22,0.19,0.22,153833,0
2009-06-24,0.22,0.22,0.21,0.21,12340,0
2009-06-25,0.21,0.22,0.21,0.22,46761,0
2009-06-26,0.22,0.22,0.21,0.21,27400,0
2009-06-29,0.23,0.23,0.22,0.22,9967,0
2009-06-30,0.22,0.22,0.21,0.22,20100,0
2009-07-01,0.21,0.22,0.2,0.22,15978,0
2009-07-02,0.21,0.21,0.2,0.2,42754,0
2009-07-06,0.2,0.22,0.2,0.21,52843,0
2009-07-07,0.22,0.23,0.21,0.22,82450,0
2009-07-08,0.21,0.23,0.21,0.23,36235,0
2009-07-09,0.23,0.24,0.22,0.22,34980,0
2009-07-10,0.23,0.23,0.22,0.22,7000,0
2009-07-13,0.21,0.23,0.21,0.23,56656,0
2009-07-14,0.22,0.23,0.22,0.22,12500,0
2009-07-15,0.23,0.27,0.22,0.22,330902,0
2009-07-16,0.23,0.24,0.21,0.22,137077,0
2009-07-17,0.21,0.23,0.21,0.22,17400,0
2009-07-20,0.22,0.22,0.21,0.21,83119,0
2009-07-21,0.21,0.23,0.21,0.23,82960,0
2009-07-22,0.23,0.23,0.21,0.23,35512,0
2009-07-23,0.22,0.23,0.21,0.22,38031,0
2009-07-24,0.22,0.22,0.21,0.21,2200,0
2009-07-27,0.21,0.23,0.21,0.22,24898,0
2009-07-28,0.23,0.23,0.21,0.23,31508,0
2009-07-29,0.23,0.23,0.21,0.21,32579,0
2009-07-30,0.22,0.22,0.21,0.22,62450,0
2009-07-31,0.22,0.23,0.22,0.22,21764,0
2009-08-03,0.22,0.23,0.21,0.23,13428,0
2009-08-04,0.22,0.22,0.21,0.21,36586,0
2009-08-05,0.22,0.22,0.21,0.21,18082,0
2009-08-06,0.22,0.22,0.22,0.22,6850,0
2009-08-07,0.22,0.28,0.22,0.23,379421,0
2009-08-10,0.26,0.26,0.24,0.24,93197,0
2009-08-11,0.25,0.25,0.22,0.23,65860,0
2009-08-12,0.24,0.24,0.22,0.22,77251,0
2009-08-13,0.22,0.25,0.22,0.24,133550,0
2009-08-14,0.24,0.25,0.22,0.23,34400,0
2009-08-17,0.24,0.24,0.22,0.23,103829,0
2009-08-18,0.24,0.24,0.23,0.24,22879,0
2009-08-19,0.24,0.25,0.23,0.23,25917,0
2009-08-20,0.24,0.26,0.23,0.25,102707,0
2009-08-21,0.25,0.25,0.23,0.24,22772,0
2009-08-24,0.25,0.25,0.23,0.23,16410,0
2009-08-25,0.25,0.28,0.23,0.25,38920,0
2009-08-26,0.25,0.28,0.23,0.23,53084,0
2009-08-27,0.27,0.28,0.26,0.27,169998,0
2009-08-28,0.3,0.3,0.27,0.28,76153,0
2009-08-31,0.25,0.28,0.25,0.25,61760,0
2009-09-01,0.27,0.3,0.25,0.28,75404,0
2009-09-02,0.28,0.28,0.25,0.27,13692,0
2009-09-03,0.28,0.28,0.27,0.27,23523,0
2009-09-04,0.28,0.28,0.26,0.26,25542,0
2009-09-08,0.26,0.28,0.26,0.27,51095,0
2009-09-09,0.28,0.28,0.26,0.26,11372,0
2009-09-10,0.26,0.29,0.26,0.26,25381,0
2009-09-11,0.29,0.29,0.26,0.26,35692,0
2009-09-14,0.29,0.29,0.28,0.28,44075,0
2009-09-15,0.28,0.29,0.26,0.27,211430,0
2009-09-16,0.26,0.28,0.26,0.28,71352,0
2009-09-17,0.29,0.29,0.26,0.29,64479,0
2009-09-18,0.29,0.29,0.26,0.26,13350,0
2009-09-21,0.28,0.29,0.27,0.27,34740,0
2009-09-22,0.28,0.4,0.28,0.35,493603,0
2009-09-23,0.4,0.74,0.35,0.46,1655178,0
2009-09-24,0.48,0.48,0.4,0.45,339848,0
2009-09-25,0.45,0.46,0.42,0.44,114358,0
2009-09-28,0.45,0.47,0.4,0.4,156524,0
2009-09-29,0.41,0.42,0.36,0.38,118073,0
2009-09-30,0.39,0.42,0.36,0.41,35594,0
2009-10-01,0.46,0.46,0.42,0.44,42492,0
2009-10-02,0.46,0.47,0.44,0.44,118212,0
2009-10-05,0.44,0.47,0.43,0.43,154409,0
2009-10-06,0.43,0.47,0.42,0.47,131450,0
2009-10-07,0.5,0.5,0.44,0.46,93035,0
2009-10-08,0.5,0.5,0.44,0.46,125621,0
2009-10-09,0.49,0.58,0.45,0.45,275249,0
2009-10-12,0.47,0.48,0.45,0.47,84424,0
2009-10-13,0.48,0.48,0.43,0.45,85731,0
2009-10-14,0.45,0.47,0.43,0.43,133927,0
2009-10-15,0.46,0.46,0.41,0.41,76784,0
2009-10-16,0.44,0.44,0.39,0.4,158405,0
2009-10-19,0.41,0.41,0.39,0.4,156698,0
2009-10-20,0.4,0.41,0.38,0.4,88891,0
2009-10-21,0.44,0.44,0.38,0.38,30183,0
2009-10-22,0.41,0.41,0.38,0.4,21442,0
2009-10-23,0.43,0.43,0.39,0.4,41210,0
2009-10-26,0.39,0.41,0.39,0.39,30722,0
2009-10-27,0.39,0.4,0.37,0.37,58487,0
2009-10-28,0.4,0.4,0.37,0.38,31007,0
2009-10-29,0.37,0.41,0.37,0.4,32286,0
2009-10-30,0.4,0.41,0.38,0.38,69000,0
2009-11-02,0.39,0.39,0.35,0.35,70914,0
2009-11-03,0.35,0.4,0.35,0.4,30439,0
2009-11-04,0.39,0.4,0.39,0.39,40869,0
2009-11-05,0.38,0.4,0.37,0.39,29350,0
2009-11-06,0.4,0.4,0.38,0.38,4100,0
2009-11-09,0.42,0.42,0.38,0.4,12000,0
2009-11-10,0.42,0.42,0.37,0.37,8300,0
2009-11-11,0.4,0.4,0.32,0.34,111154,0
2009-11-12,0.34,0.36,0.3,0.36,97766,0
2009-11-13,0.36,0.36,0.3,0.33,103940,0
2009-11-16,0.33,0.37,0.32,0.35,50300,0
2009-11-17,0.35,0.35,0.32,0.35,69630,0
2009-11-18,0.35,0.35,0.32,0.33,34802,0
2009-11-19,0.35,0.35,0.32,0.32,24813,0
2009-11-20,0.32,0.34,0.3,0.31,89700,0
2009-11-23,0.32,0.32,0.3,0.3,27028,0
2009-11-24,0.3,0.34,0.3,0.3,29839,0
2009-11-25,0.33,0.35,0.33,0.34,14935,0
2009-11-27,0.35,0.35,0.34,0.35,4913,0
2009-11-30,0.35,0.35,0.31,0.32,28600,0
2009-12-01,0.33,0.35,0.31,0.32,88750,0
2009-12-02,0.31,0.32,0.29,0.3,96452,0
2009-12-03,0.29,0.33,0.29,0.33,19538,0
2009-12-04,0.32,0.33,0.31,0.33,34850,0
2009-12-07,0.33,0.34,0.3,0.34,55768,0
2009-12-08,0.32,0.32,0.3,0.3,48083,0
2009-12-09,0.31,0.31,0.27,0.29,64877,0
2009-12-10,0.28,0.31,0.28,0.31,45304,0
2009-12-11,0.33,0.33,0.28,0.28,82888,0
2009-12-14,0.28,0.32,0.28,0.28,62423,0
2009-12-15,0.3,0.3,0.28,0.3,1950,0
2009-12-16,0.32,0.32,0.28,0.29,25026,0
2009-12-17,0.31,0.31,0.27,0.28,74672,0
2009-12-18,0.29,0.3,0.27,0.27,34270,0
2009-12-21,0.26,0.29,0.26,0.27,14235,0
2009-12-22,0.27,0.28,0.27,0.28,2500,0
2009-12-23,0.29,0.31,0.27,0.27,45819,0
2009-12-24,0.29,0.3,0.28,0.29,7200,0
2009-12-28,0.31,0.31,0.29,0.3,22388,0
2009-12-29,0.31,0.31,0.28,0.3,56366,0
2009-12-30,0.3,0.32,0.3,0.32,71650,0
2009-12-31,0.31,0.34,0.31,0.34,81815,0
2010-01-04,0.35,0.35,0.32,0.34,40500,0
2010-01-05,0.34,0.34,0.33,0.33,8575,0
2010-01-06,0.34,0.35,0.31,0.31,22275,0
2010-01-07,0.32,0.32,0.31,0.32,11451,0
2010-01-08,0.31,0.32,0.3,0.32,13024,0
2010-01-11,0.3,0.34,0.3,0.32,23400,0
2010-01-12,0.31,0.32,0.3,0.32,17734,0
2010-01-13,0.32,0.34,0.31,0.33,22506,0
2010-01-14,0.32,0.33,0.32,0.32,11694,0
2010-01-15,0.33,0.34,0.3,0.32,46311,0
2010-01-19,0.32,0.32,0.29,0.3,50206,0
2010-01-20,0.29,0.3,0.28,0.29,32880,0
2010-01-21,0.28,0.29,0.27,0.28,36845,0
2010-01-22,0.28,0.3,0.28,0.3,41550,0
2010-01-25,0.29,0.29,0.27,0.28,32400,0
2010-01-26,0.29,0.3,0.28,0.3,31066,0
2010-01-27,0.28,0.29,0.28,0.29,16000,0
2010-01-28,0.3,0.3,0.27,0.27,12800,0
2010-01-29,0.29,0.3,0.27,0.29,30200,0
2010-02-01,0.3,0.3,0.28,0.29,15205,0
2010-02-02,0.3,0.3,0.27,0.27,44517,0
2010-02-03,0.29,0.29,0.28,0.28,13100,0
2010-02-04,0.29,0.29,0.27,0.29,50750,0
2010-02-05,0.27,0.27,0.25,0.26,61800,0
2010-02-08,0.27,0.28,0.25,0.26,9840,0
2010-02-09,0.26,0.28,0.26,0.28,17300,0
2010-02-10,0.28,0.28,0.26,0.26,12300,0
2010-02-11,0.26,0.27,0.26,0.26,6800,0
2010-02-12,0.28,0.28,0.26,0.26,15356,0
2010-02-16,0.29,0.3,0.27,0.28,93502,0
2010-02-17,0.29,0.29,0.26,0.27,36602,0
2010-02-18,0.27,0.27,0.27,0.27,32700,0
2010-02-19,0.27,0.27,0.27,0.27,67738,0
2010-02-22,0.27,0.29,0.27,0.28,269569,0
2010-02-23,0.29,0.29,0.27,0.28,68397,0
2010-02-24,0.29,0.29,0.28,0.28,70596,0
2010-02-25,0.27,0.28,0.27,0.28,10475,0
2010-02-26,0.28,0.28,0.27,0.27,69700,0
2010-03-01,0.27,0.28,0.27,0.28,29500,0
2010-03-02,0.28,0.28,0.27,0.27,22420,0
2010-03-03,0.28,0.28,0.27,0.28,132961,0
2010-03-04,0.28,0.28,0.27,0.27,136984,0
2010-03-05,0.28,0.31,0.27,0.28,1808412,0
2010-03-08,0.28,0.3,0.28,0.28,786480,0
2010-03-09,0.29,0.29,0.26,0.26,292361,0
2010-03-10,0.27,0.28,0.26,0.27,136411,0
2010-03-11,0.28,0.28,0.26,0.26,87800,0
2010-03-12,0.26,0.27,0.26,0.27,75350,0
2010-03-15,0.27,0.27,0.25,0.26,128660,0
2010-03-16,0.25,0.26,0.24,0.25,154894,0
2010-03-17,0.26,0.26,0.23,0.24,101176,0
2010-03-18,0.24,0.25,0.23,0.24,133078,0
2010-03-19,0.24,0.26,0.24,0.26,25573,0
2010-03-22,0.25,0.26,0.24,0.24,26694,0
2010-03-23,0.26,0.26,0.25,0.25,70700,0
2010-03-24,0.26,0.26,0.25,0.26,31250,0
2010-03-25,0.26,0.26,0.25,0.25,18075,0
2010-03-26,0.27,0.27,0.26,0.26,515272,0
2010-03-29,0.26,0.26,0.26,0.26,19087,0
2010-03-30,0.26,0.26,0.25,0.25,17700,0
2010-03-31,0.25,0.25,0.24,0.24,20962,0
2010-04-01,0.25,0.26,0.25,0.26,42200,0
2010-04-05,0.27,0.27,0.24,0.25,146226,0
2010-04-06,0.25,0.26,0.25,0.25,83500,0
2010-04-07,0.26,0.27,0.2,0.24,331536,0
2010-04-08,0.26,0.26,0.25,0.25,63200,0
2010-04-09,0.26,0.27,0.25,0.26,2154360,0
2010-04-12,0.29,0.42,0.28,0.39,1941008,0
2010-04-13,0.39,0.48,0.34,0.34,602756,0
2010-04-14,0.38,0.38,0.33,0.36,318486,0
2010-04-15,0.37,0.39,0.34,0.34,88773,0
2010-04-16,0.34,0.35,0.28,0.3,401080,0
2010-04-19,0.34,0.34,0.3,0.32,178040,0
2010-04-20,0.33,0.34,0.32,0.34,228001,0
2010-04-21,0.34,0.34,0.32,0.32,132436,0
2010-04-22,0.32,0.33,0.31,0.32,327312,0
2010-04-23,0.31,0.33,0.31,0.31,71029,0
2010-04-26,0.32,0.33,0.31,0.31,119808,0
2010-04-27,0.31,0.33,0.26,0.28,615858,0
2010-04-28,0.3,0.3,0.27,0.27,138399,0
2010-04-29,0.27,0.29,0.26,0.28,93719,0
2010-04-30,0.3,0.3,0.27,0.28,81614,0
2010-05-03,0.3,0.3,0.23,0.3,132965,0
2010-05-04,0.29,0.29,0.27,0.28,113521,0
2010-05-05,0.27,0.29,0.27,0.28,16814,0
2010-05-06,0.29,0.29,0.27,0.27,54211,0
2010-05-07,0.27,0.29,0.27,0.27,44931,0
2010-05-10,0.3,0.3,0.28,0.29,105753,0
2010-05-11,0.3,0.31,0.29,0.29,76785,0
2010-05-12,0.29,0.31,0.29,0.3,40050,0
2010-05-13,0.32,0.32,0.3,0.3,43839,0
2010-05-14,0.3,0.3,0.28,0.28,398638,0
2010-05-17,0.28,0.3,0.28,0.29,66911,0
2010-05-18,0.31,0.31,0.28,0.29,63648,0
2010-05-19,0.29,0.29,0.27,0.28,49578,0
2010-05-20,0.28,0.28,0.27,0.27,52000,0
2010-05-21,0.27,0.28,0.27,0.28,53237,0
2010-05-24,0.27,0.28,0.27,0.27,37690,0
2010-05-25,0.27,0.27,0.26,0.27,25206,0
2010-05-26,0.28,0.28,0.27,0.27,16242,0
2010-05-27,0.26,0.28,0.26,0.28,13948,0
2010-05-28,0.28,0.29,0.28,0.28,11600,0
2010-06-01,0.29,0.29,0.28,0.29,24200,0
2010-06-02,0.28,0.29,0.28,0.28,58680,0
2010-06-03,0.28,0.29,0.28,0.28,6848,0
2010-06-04,0.28,0.28,0.28,0.28,25239,0
2010-06-07,0.3,0.3,0.28,0.28,59101,0
2010-06-08,0.28,0.28,0.27,0.28,20994,0
2010-06-09,0.28,0.29,0.27,0.27,14244,0
2010-06-10,0.28,0.29,0.28,0.28,41581,0
2010-06-11,0.28,0.3,0.27,0.29,42093,0
2010-06-14,0.31,0.31,0.27,0.28,13715,0
2010-06-15,0.29,0.3,0.27,0.28,41884,0
2010-06-16,0.28,0.29,0.27,0.27,68675,0
2010-06-17,0.29,0.29,0.27,0.28,12640,0
2010-06-18,0.28,0.28,0.28,0.28,15425,0
2010-06-21,0.28,0.32,0.27,0.32,4149768,0
2010-06-22,0.32,0.34,0.3,0.34,144396,0
2010-06-23,0.3,0.34,0.3,0.31,108497,0
2010-06-24,0.31,0.37,0.3,0.37,822775,0
2010-06-25,0.39,0.43,0.35,0.41,534752,0
2010-06-28,0.46,0.46,0.38,0.4,270784,0
2010-06-29,0.35,0.38,0.3,0.36,478297,0
2010-06-30,0.44,0.44,0.36,0.36,114687,0
2010-07-01,0.36,0.36,0.33,0.36,90590,0
2010-07-02,0.34,0.36,0.32,0.35,45802,0
2010-07-06,0.34,0.4,0.33,0.4,171626,0
2010-07-07,0.39,0.41,0.39,0.41,140061,0
2010-07-08,0.41,0.42,0.39,0.39,72247,0
2010-07-09,0.4,0.4,0.37,0.38,94176,0
2010-07-12,0.38,0.39,0.38,0.38,42750,0
2010-07-13,0.37,0.4,0.37,0.4,67526,0
2010-07-14,0.4,0.41,0.38,0.4,63797,0
2010-07-15,0.4,0.4,0.39,0.4,27331,0
2010-07-16,0.39,0.4,0.35,0.39,160570,0
2010-07-19,0.38,0.4,0.36,0.39,33450,0
2010-07-20,0.38,0.39,0.37,0.39,20872,0
2010-07-21,0.38,0.39,0.38,0.39,23727,0
2010-07-22,0.39,0.4,0.38,0.4,79086,0
2010-07-23,0.39,0.4,0.39,0.4,35011,0
2010-07-26,0.4,0.4,0.38,0.39,117450,0
2010-07-27,0.39,0.39,0.35,0.36,38819,0
2010-07-28,0.37,0.37,0.35,0.36,39465,0
2010-07-29,0.38,0.38,0.37,0.37,51726,0
2010-07-30,0.38,0.42,0.37,0.41,151589,0
2010-08-02,0.42,0.42,0.38,0.38,114491,0
2010-08-03,0.38,0.39,0.38,0.39,11185,0
2010-08-04,0.39,0.4,0.38,0.4,35791,0
2010-08-05,0.4,0.41,0.38,0.41,50800,0
2010-08-06,0.39,0.41,0.38,0.4,34949,0
2010-08-09,0.4,0.41,0.4,0.41,28350,0
2010-08-10,0.4,0.44,0.4,0.42,67100,0
2010-08-11,0.42,0.43,0.41,0.41,59857,0
2010-08-12,0.4,0.42,0.4,0.42,22821,0
2010-08-13,0.41,0.41,0.36,0.37,83680,0
2010-08-16,0.37,0.39,0.36,0.37,61132,0
2010-08-17,0.38,0.39,0.37,0.38,18223,0
2010-08-18,0.37,0.39,0.37,0.37,32319,0
2010-08-19,0.38,0.38,0.37,0.37,49226,0
2010-08-20,0.37,0.38,0.36,0.36,43902,0
2010-08-23,0.36,0.39,0.35,0.36,67314,0
2010-08-24,0.35,0.36,0.33,0.35,71816,0
2010-08-25,0.34,0.35,0.3,0.3,34375,0
2010-08-26,0.32,0.37,0.3,0.36,68971,0
2010-08-27,0.35,0.35,0.32,0.35,29424,0
2010-08-30,0.35,0.36,0.33,0.35,36087,0
2010-08-31,0.35,0.37,0.35,0.37,25771,0
2010-09-01,0.37,0.37,0.33,0.36,73200,0
2010-09-02,0.36,0.37,0.36,0.36,27908,0
2010-09-03,0.36,0.38,0.36,0.38,18037,0
2010-09-07,0.38,0.38,0.37,0.38,7146,0
2010-09-08,0.4,0.4,0.36,0.39,9166,0
2010-09-09,0.38,0.38,0.33,0.37,162313,0
2010-09-10,0.37,0.41,0.37,0.4,74606,0
2010-09-13,0.39,0.41,0.37,0.4,16500,0
2010-09-14,0.4,0.41,0.37,0.38,43209,0
2010-09-15,0.39,0.42,0.37,0.42,27324,0
2010-09-16,0.41,0.45,0.41,0.45,150519,0
2010-09-17,0.44,0.44,0.39,0.44,47812,0
2010-09-20,0.43,0.43,0.4,0.41,139248,0
2010-09-21,0.38,0.41,0.38,0.4,30079,0
2010-09-22,0.41,0.43,0.4,0.42,12485,0
2010-09-23,0.43,0.43,0.38,0.41,21200,0
2010-09-24,0.42,0.43,0.39,0.39,24690,0
2010-09-27,0.39,0.39,0.38,0.39,6600,0
2010-09-28,0.41,0.43,0.41,0.41,26539,0
2010-09-29,0.43,0.43,0.41,0.41,34260,0
2010-09-30,0.41,0.41,0.4,0.4,4050,0
2010-10-01,0.4,0.4,0.38,0.4,34481,0
2010-10-04,0.4,0.4,0.39,0.4,1200,0
2010-10-05,0.41,0.41,0.41,0.41,7100,0
2010-10-06,0.4,0.41,0.38,0.39,19523,0
2010-10-07,0.41,0.42,0.41,0.41,2675,0
2010-10-08,0.4,0.4,0.38,0.38,11742,0
2010-10-11,0.4,0.4,0.37,0.4,10548,0
2010-10-12,0.38,0.39,0.38,0.38,28455,0
2010-10-13,0.38,0.39,0.38,0.38,9034,0
2010-10-14,0.4,0.4,0.37,0.38,40050,0
2010-10-15,0.39,0.4,0.37,0.4,49906,0
2010-10-18,0.4,0.42,0.37,0.37,50704,0
2010-10-19,0.38,0.42,0.37,0.4,192936,0
2010-10-20,0.4,0.42,0.38,0.4,43235,0
2010-10-21,0.4,0.41,0.38,0.39,99248,0
2010-10-22,0.39,0.42,0.38,0.38,13286,0
2010-10-25,0.39,0.4,0.38,0.38,21175,0
2010-10-26,0.39,0.4,0.38,0.38,12300,0
2010-10-27,0.38,0.38,0.37,0.37,51946,0
2010-10-28,0.39,0.39,0.38,0.38,17150,0
2010-10-29,0.39,0.41,0.37,0.38,102370,0
2010-11-01,0.39,0.39,0.37,0.38,11027,0
2010-11-02,0.38,0.39,0.37,0.37,11650,0
2010-11-03,0.37,0.38,0.37,0.37,8730,0
2010-11-04,0.37,0.38,0.37,0.37,22640,0
2010-11-05,0.41,0.41,0.37,0.38,35800,0
2010-11-08,0.39,0.39,0.37,0.37,5476,0
2010-11-09,0.37,0.38,0.36,0.37,97790,0
2010-11-10,0.36,0.37,0.36,0.36,26966,0
2010-11-11,0.36,0.37,0.35,0.37,22740,0
2010-11-12,0.36,0.36,0.35,0.35,49833,0
2010-11-15,0.36,0.36,0.35,0.35,19169,0
2010-11-16,0.35,0.35,0.35,0.35,16112,0
2010-11-17,0.35,0.35,0.33,0.33,77280,0
2010-11-18,0.33,0.35,0.32,0.32,41275,0
2010-11-19,0.34,0.34,0.32,0.34,43430,0
2010-11-22,0.35,0.35,0.33,0.33,27275,0
2010-11-23,0.33,0.35,0.33,0.35,15062,0
2010-11-24,0.35,0.35,0.33,0.33,9744,0
2010-11-26,0.34,0.34,0.34,0.34,3000,0
2010-11-29,0.33,0.33,0.32,0.32,30088,0
2010-11-30,0.33,0.33,0.33,0.33,46328,0
2010-12-01,0.33,0.33,0.33,0.33,8501,0
2010-12-02,0.33,0.34,0.33,0.33,7158,0
2010-12-03,0.33,0.34,0.33,0.34,55573,0
2010-12-06,0.35,0.35,0.33,0.34,32308,0
2010-12-07,0.33,0.37,0.33,0.35,40519,0
2010-12-08,0.35,0.35,0.34,0.34,18800,0
2010-12-09,0.34,0.34,0.33,0.33,40399,0
2010-12-10,0.33,0.34,0.33,0.33,20100,0
2010-12-13,0.33,0.34,0.33,0.34,24096,0
2010-12-14,0.34,0.34,0.33,0.33,7200,0
2010-12-15,0.33,0.34,0.33,0.34,54264,0
2010-12-16,0.33,0.33,0.33,0.33,3449,0
2010-12-17,0.33,0.33,0.33,0.33,14800,0
2010-12-20,0.34,0.35,0.33,0.33,111174,0
2010-12-21,0.33,0.33,0.33,0.33,10400,0
2010-12-22,0.34,0.34,0.33,0.33,5150,0
2010-12-23,0.34,0.34,0.33,0.33,20800,0
2010-12-27,0.33,0.35,0.33,0.33,18400,0
2010-12-28,0.34,0.37,0.34,0.35,48273,0
2010-12-29,0.36,0.36,0.34,0.34,17269,0
2010-12-30,0.34,0.36,0.34,0.35,15001,0
2010-12-31,0.34,0.36,0.34,0.36,15040,0
2011-01-03,0.34,0.36,0.34,0.34,41001,0
2011-01-04,0.36,0.36,0.33,0.34,52192,0
2011-01-05,0.35,0.36,0.35,0.36,13053,0
2011-01-06,0.36,0.36,0.35,0.35,5400,0
2011-01-07,0.35,0.36,0.34,0.35,69850,0
2011-01-10,0.36,0.42,0.35,0.41,329621,0
2011-01-11,0.41,0.41,0.37,0.38,69808,0
2011-01-12,0.4,0.4,0.34,0.34,85451,0
2011-01-13,0.35,0.36,0.35,0.35,17770,0
2011-01-14,0.35,0.37,0.34,0.35,72180,0
2011-01-18,0.34,0.35,0.34,0.34,14700,0
2011-01-19,0.36,0.38,0.34,0.37,40716,0
2011-01-20,0.37,0.38,0.36,0.36,7500,0
2011-01-21,0.36,0.36,0.35,0.36,3425,0
2011-01-24,0.37,0.37,0.35,0.35,31010,0
2011-01-25,0.36,0.36,0.34,0.34,36000,0
2011-01-26,0.36,0.37,0.35,0.37,8550,0
2011-01-27,0.38,0.38,0.33,0.33,50553,0
2011-01-28,0.34,0.35,0.33,0.34,14524,0
2011-01-31,0.36,0.36,0.33,0.34,30865,0
2011-02-01,0.33,0.35,0.33,0.35,44483,0
2011-02-02,0.36,0.37,0.33,0.35,13470,0
2011-02-03,0.34,0.34,0.33,0.34,17527,0
2011-02-04,0.34,0.35,0.34,0.34,24270,0
2011-02-07,0.35,0.35,0.34,0.34,11550,0
2011-02-08,0.35,0.38,0.35,0.36,14110,0
2011-02-09,0.37,0.37,0.34,0.35,10600,0
2011-02-10,0.36,0.37,0.36,0.37,26414,0
2011-02-11,0.36,0.38,0.36,0.36,23350,0
2011-02-14,0.37,0.37,0.35,0.37,4550,0
2011-02-15,0.35,0.37,0.34,0.35,14624,0
2011-02-16,0.35,0.37,0.34,0.35,16747,0
2011-02-18,0.34,0.37,0.34,0.37,37466,0
2011-02-22,0.38,0.38,0.34,0.35,11264,0
2011-02-23,0.36,0.36,0.34,0.35,6400,0
2011-02-24,0.37,0.37,0.35,0.35,2846,0
2011-02-25,0.36,0.36,0.35,0.35,1162,0
2011-02-28,0.37,0.37,0.35,0.35,15736,0
2011-03-01,0.34,0.36,0.34,0.35,25310,0
2011-03-02,0.35,0.35,0.35,0.35,35032,0
2011-03-03,0.35,0.36,0.34,0.34,19208,0
2011-03-04,0.3,0.34,0.3,0.34,5070,0
2011-03-07,0.35,0.35,0.31,0.33,29695,0
2011-03-08,0.33,0.33,0.31,0.33,36870,0
2011-03-09,0.34,0.34,0.34,0.34,7800,0
2011-03-10,0.35,0.35,0.33,0.34,6436,0
2011-03-11,0.35,0.35,0.33,0.35,20937,0
2011-03-14,0.34,0.34,0.33,0.34,12618,0
2011-03-15,0.33,0.34,0.33,0.34,7115,0
2011-03-16,0.35,0.35,0.33,0.33,1300,0
2011-03-17,0.33,0.34,0.31,0.33,52920,0
2011-03-18,0.35,0.35,0.34,0.34,3200,0
2011-03-21,0.35,0.35,0.33,0.34,26492,0
2011-03-23,0.34,0.35,0.34,0.34,10002,0
2011-03-24,0.35,0.35,0.34,0.34,1200,0
2011-03-25,0.34,0.35,0.34,0.35,8652,0
2011-03-28,0.34,0.35,0.33,0.33,50406,0
2011-03-29,0.33,0.33,0.32,0.33,22813,0
2011-03-30,0.33,0.33,0.33,0.33,2443,0
2011-03-31,0.32,0.33,0.32,0.33,8420,0
2011-04-01,0.33,0.33,0.32,0.33,14200,0
2011-04-04,0.32,0.32,0.3,0.31,24505,0
2011-04-05,0.32,0.34,0.32,0.33,21173,0
2011-04-06,0.33,0.35,0.32,0.33,93594,0
2011-04-07,0.32,0.33,0.29,0.3,89521,0
2011-04-08,0.31,0.32,0.31,0.32,3700,0
2011-04-11,0.33,0.33,0.3,0.3,45552,0
2011-04-12,0.31,0.32,0.3,0.3,18720,0
2011-04-13,0.3,0.31,0.3,0.3,2158,0
2011-04-14,0.3,0.3,0.3,0.3,4825,0
2011-04-15,0.3,0.32,0.3,0.31,21262,0
2011-04-18,0.3,0.32,0.27,0.29,23470,0
2011-04-19,0.31,0.33,0.31,0.32,17603,0
2011-04-20,0.32,0.34,0.29,0.31,57510,0
2011-04-21,0.32,0.33,0.32,0.32,10400,0
2011-04-25,0.32,0.32,0.32,0.32,4834,0
2011-04-26,0.32,0.35,0.32,0.32,30775,0
2011-04-27,0.33,0.33,0.32,0.32,5700,0
2011-04-28,0.31,0.32,0.31,0.32,3800,0
2011-04-29,0.32,0.32,0.32,0.32,7600,0
2011-05-02,0.31,0.33,0.31,0.31,10529,0
2011-05-03,0.31,0.33,0.3,0.31,14000,0
2011-05-04,0.29,0.3,0.28,0.28,114666,0
2011-05-05,0.34,0.34,0.29,0.29,4200,0
2011-05-06,0.3,0.3,0.3,0.3,29396,0
2011-05-09,0.3,0.3,0.29,0.29,21587,0
2011-05-10,0.29,0.29,0.29,0.29,2400,0
2011-05-11,0.29,0.29,0.29,0.29,2000,0
2011-05-12,0.32,0.32,0.3,0.3,12500,0
2011-05-13,0.3,0.3,0.29,0.29,5900,0
2011-05-16,0.29,0.31,0.29,0.3,7589,0
2011-05-17,0.3,0.3,0.28,0.28,60391,0
2011-05-18,0.28,0.29,0.27,0.28,26908,0
2011-05-19,0.28,0.34,0.28,0.3,139299,0
2011-05-20,0.3,0.3,0.29,0.29,3800,0
2011-05-23,0.29,0.29,0.29,0.29,4963,0
2011-05-24,0.29,0.29,0.28,0.29,6809,0
2011-05-25,0.3,0.3,0.29,0.29,3916,0
2011-05-26,0.29,0.3,0.29,0.3,9650,0
2011-05-27,0.3,0.3,0.3,0.3,100,0
2011-05-31,0.31,0.33,0.31,0.33,36381,0
2011-06-01,0.32,0.33,0.31,0.32,7262,0
2011-06-02,0.32,0.32,0.32,0.32,625,0
2011-06-03,0.33,0.33,0.3,0.3,8080,0
2011-06-06,0.29,0.32,0.29,0.3,34170,0
2011-06-07,0.29,0.3,0.28,0.28,20300,0
2011-06-08,0.3,0.3,0.28,0.3,25926,0
2011-06-09,0.28,0.29,0.27,0.27,26391,0
2011-06-10,0.28,0.3,0.26,0.3,62452,0
2011-06-13,0.3,0.31,0.29,0.3,18809,0
2011-06-14,0.29,0.3,0.27,0.29,37610,0
2011-06-15,0.31,0.32,0.3,0.31,10932,0
2011-06-16,0.3,0.31,0.28,0.31,9105,0
2011-06-17,0.31,0.31,0.29,0.3,9800,0
2011-06-20,0.29,0.3,0.27,0.27,21820,0
2011-06-21,0.27,0.3,0.27,0.29,39971,0
2011-06-22,0.28,0.29,0.28,0.29,2200,0
2011-06-23,0.3,0.3,0.29,0.29,1200,0
2011-06-24,0.31,0.32,0.3,0.3,10313,0
2011-06-27,0.3,0.3,0.3,0.3,3500,0
2011-06-28,0.3,0.32,0.3,0.32,23629,0
2011-06-29,0.32,0.32,0.31,0.32,13800,0
2011-06-30,0.31,0.32,0.3,0.32,8900,0
2011-07-01,0.3,0.32,0.3,0.32,2849,0
2011-07-05,0.32,0.32,0.3,0.32,41144,0
2011-07-06,0.31,0.33,0.3,0.31,25550,0
2011-07-07,0.31,0.32,0.31,0.32,2980,0
2011-07-08,0.29,0.32,0.29,0.31,14843,0
2011-07-11,0.31,0.32,0.3,0.31,16600,0
2011-07-12,0.3,0.31,0.3,0.31,2900,0
2011-07-13,0.31,0.31,0.3,0.31,55600,0
2011-07-14,0.3,0.33,0.3,0.3,13900,0
2011-07-15,0.29,0.32,0.29,0.32,6845,0
2011-07-18,0.31,0.32,0.3,0.31,5060,0
2011-07-19,0.32,0.32,0.3,0.31,35194,0
2011-07-20,0.31,0.33,0.31,0.33,8327,0
2011-07-21,0.32,0.32,0.31,0.32,87454,0
2011-07-22,0.31,0.31,0.31,0.31,5200,0
2011-07-25,0.3,0.31,0.29,0.29,9270,0
2011-07-26,0.3,0.3,0.29,0.3,32603,0
2011-07-27,0.3,0.3,0.29,0.3,7500,0
2011-07-28,0.3,0.3,0.29,0.3,8584,0
2011-07-29,0.29,0.3,0.29,0.3,15150,0
2011-08-01,0.3,0.3,0.27,0.29,44375,0
2011-08-02,0.27,0.29,0.27,0.28,23450,0
2011-08-03,0.28,0.28,0.27,0.27,19600,0
2011-08-04,0.28,0.28,0.26,0.27,59262,0
2011-08-05,0.27,0.27,0.27,0.27,8250,0
2011-08-08,0.26,0.27,0.24,0.25,94791,0
2011-08-09,0.25,0.26,0.24,0.26,74192,0
2011-08-10,0.26,0.26,0.25,0.26,4800,0
2011-08-11,0.25,0.27,0.24,0.24,20579,0
2011-08-12,0.24,0.25,0.24,0.24,15600,0
2011-08-15,0.25,0.26,0.25,0.26,16055,0
2011-08-16,0.25,0.26,0.24,0.25,13980,0
2011-08-17,0.24,0.25,0.24,0.25,19700,0
2011-08-18,0.24,0.27,0.24,0.27,29001,0
2011-08-19,0.27,0.28,0.26,0.27,18918,0
2011-08-22,0.27,0.27,0.24,0.25,7600,0
2011-08-23,0.24,0.24,0.23,0.24,21425,0
2011-08-24,0.23,0.24,0.23,0.24,9115,0
2011-08-25,0.23,0.24,0.23,0.24,19290,0
2011-08-26,0.23,0.24,0.2,0.22,151448,0
2011-08-29,0.22,0.25,0.22,0.25,44005,0
2011-08-30,0.26,0.27,0.26,0.27,19900,0
2011-08-31,0.28,0.3,0.25,0.25,29100,0
2011-09-01,0.26,0.26,0.25,0.26,16000,0
2011-09-02,0.26,0.26,0.24,0.26,18800,0
2011-09-06,0.25,0.26,0.25,0.26,5182,0
2011-09-07,0.26,0.26,0.25,0.26,17353,0
2011-09-08,0.25,0.25,0.22,0.23,50600,0
2011-09-09,0.24,0.26,0.24,0.26,43400,0
2011-09-12,0.26,0.27,0.24,0.27,182856,0
2011-09-13,0.27,0.28,0.27,0.28,7300,0
2011-09-14,0.27,0.28,0.26,0.28,29755,0
2011-09-15,0.28,0.28,0.25,0.27,41512,0
2011-09-16,0.26,0.26,0.23,0.23,12710,0
2011-09-20,0.25,0.25,0.24,0.25,2775,0
2011-09-21,0.24,0.24,0.24,0.24,44600,0
2011-09-22,0.24,0.24,0.23,0.24,16488,0
2011-09-23,0.24,0.24,0.24,0.24,1100,0
2011-09-26,0.23,0.24,0.22,0.23,5000,0
2011-09-27,0.25,0.25,0.22,0.23,3100,0
2011-09-28,0.23,0.23,0.19,0.21,138425,0
2011-09-29,0.21,0.23,0.21,0.23,32550,0
2011-09-30,0.23,0.23,0.21,0.22,8431,0
2011-10-03,0.23,0.23,0.21,0.21,19552,0
2011-10-04,0.21,0.22,0.21,0.22,15500,0
2011-10-05,0.23,0.23,0.22,0.22,19725,0
2011-10-06,0.21,0.21,0.21,0.21,980,0
2011-10-07,0.22,0.22,0.22,0.22,25248,0
2011-10-10,0.23,0.24,0.22,0.22,11100,0
2011-10-11,0.24,0.24,0.24,0.24,14130,0
2011-10-12,0.24,0.24,0.24,0.24,35300,0
2011-10-13,0.24,0.24,0.24,0.24,550,0
2011-10-14,0.24,0.24,0.24,0.24,28600,0
2011-10-17,0.24,0.24,0.23,0.23,13500,0
2011-10-18,0.24,0.25,0.23,0.24,17591,0
2011-10-19,0.25,0.25,0.24,0.25,18450,0
2011-10-20,0.25,0.25,0.25,0.25,4699,0
2011-10-21,0.25,0.27,0.25,0.26,67370,0
2011-10-24,0.27,0.29,0.26,0.26,321021,0
2011-10-25,0.27,0.27,0.27,0.27,53200,0
2011-10-26,0.27,0.27,0.27,0.27,12650,0
2011-10-27,0.26,0.27,0.25,0.26,30186,0
2011-10-28,0.26,0.29,0.26,0.28,25356,0
2011-10-31,0.28,0.3,0.28,0.3,64170,0
2011-11-02,0.3,0.3,0.29,0.29,12163,0
2011-11-03,0.27,0.27,0.25,0.26,423185,0
2011-11-04,0.25,0.27,0.25,0.25,29200,0
2011-11-07,0.27,0.27,0.26,0.27,38223,0
2011-11-08,0.26,0.27,0.25,0.27,29194,0
2011-11-09,0.26,0.3,0.26,0.27,10650,0
2011-11-10,0.27,0.27,0.26,0.26,15700,0
2011-11-11,0.25,0.26,0.21,0.25,20852,0
2011-11-14,0.27,0.3,0.25,0.29,190087,0
2011-11-15,0.3,0.3,0.28,0.3,102700,0
2011-11-16,0.28,0.29,0.27,0.27,23450,0
2011-11-17,0.28,0.28,0.27,0.27,18300,0
2011-11-18,0.25,0.25,0.25,0.25,1000,0
2011-11-21,0.27,0.27,0.24,0.25,89100,0
2011-11-22,0.24,0.25,0.23,0.23,23268,0
2011-11-23,0.25,0.25,0.23,0.23,8100,0
2011-11-25,0.23,0.25,0.23,0.25,4000,0
2011-11-28,0.25,0.25,0.25,0.25,2250,0
2011-11-29,0.24,0.25,0.24,0.25,68430,0
2011-11-30,0.24,0.26,0.24,0.26,22750,0
2011-12-01,0.24,0.28,0.24,0.28,79609,0
2011-12-02,0.28,0.3,0.26,0.29,4500,0
2011-12-05,0.28,0.3,0.26,0.29,11038,0
2011-12-06,0.26,0.29,0.26,0.29,2755,0
2011-12-07,0.26,0.3,0.26,0.27,40892,0
2011-12-08,0.27,0.27,0.27,0.27,29692,0
2011-12-09,0.26,0.28,0.26,0.28,1129,0
2011-12-12,0.29,0.29,0.27,0.29,4040,0
2011-12-14,0.28,0.28,0.28,0.28,350,0
2011-12-15,0.28,0.28,0.28,0.28,2100,0
2011-12-16,0.29,0.29,0.24,0.26,11515,0
2011-12-19,0.25,0.26,0.25,0.26,16791,0
2011-12-20,0.26,0.27,0.26,0.27,11270,0
2011-12-21,0.28,0.28,0.24,0.26,13985,0
2011-12-22,0.26,0.28,0.26,0.28,7719,0
2011-12-23,0.28,0.29,0.27,0.27,24100,0
2011-12-27,0.26,0.27,0.25,0.27,43640,0
2011-12-28,0.28,0.28,0.27,0.27,4850,0
2011-12-29,0.26,0.27,0.25,0.27,24645,0
2011-12-30,0.26,0.27,0.25,0.27,21763,0
2012-01-03,0.27,0.27,0.26,0.26,12700,0
2012-01-04,0.28,0.28,0.27,0.27,7400,0
2012-01-05,0.28,0.28,0.26,0.26,5535,0
2012-01-06,0.27,0.27,0.24,0.26,43600,0
2012-01-09,0.25,0.27,0.25,0.27,21119,0
2012-01-10,0.27,0.27,0.24,0.26,27099,0
2012-01-11,0.26,0.27,0.26,0.26,2720,0
2012-01-12,0.26,0.26,0.26,0.26,9700,0
2012-01-13,0.27,0.27,0.26,0.27,9458,0
2012-01-17,0.27,0.28,0.24,0.26,20200,0
2012-01-18,0.26,0.26,0.26,0.26,10500,0
2012-01-19,0.25,0.25,0.25,0.25,400,0
2012-01-20,0.26,0.26,0.26,0.26,15000,0
2012-01-23,0.27,0.27,0.26,0.26,14799,0
2012-01-24,0.26,0.26,0.24,0.25,29602,0
2012-01-25,0.25,0.26,0.25,0.25,13800,0
2012-01-26,0.24,0.26,0.24,0.26,23676,0
2012-01-27,0.27,0.28,0.27,0.27,49102,0
2012-01-30,0.28,0.28,0.26,0.26,73163,0
2012-01-31,0.28,0.28,0.28,0.28,20000,0
2012-02-01,0.27,0.27,0.26,0.27,5805,0
2012-02-02,0.26,0.29,0.26,0.27,29600,0
2012-02-03,0.26,0.3,0.26,0.29,32422,0
2012-02-06,0.28,0.29,0.28,0.29,7494,0
2012-02-07,0.29,0.29,0.28,0.28,7900,0
2012-02-08,0.28,0.28,0.27,0.27,38750,0
2012-02-09,0.27,0.31,0.27,0.3,149187,0
2012-02-10,0.31,0.31,0.28,0.29,51971,0
2012-02-13,0.28,0.28,0.27,0.27,47373,0
2012-02-14,0.27,0.28,0.26,0.27,14964,0
2012-02-15,0.29,0.3,0.27,0.27,60578,0
2012-02-16,0.28,0.29,0.26,0.28,36120,0
2012-02-17,0.27,0.31,0.27,0.28,83440,0
2012-02-21,0.27,0.28,0.27,0.28,16800,0
2012-02-22,0.29,0.29,0.28,0.28,2300,0
2012-02-23,0.27,0.28,0.26,0.26,39665,0
2012-02-24,0.26,0.26,0.26,0.26,30497,0
2012-02-27,0.27,0.28,0.27,0.28,7380,0
2012-02-28,0.24,0.28,0.24,0.27,14517,0
2012-02-29,0.26,0.27,0.26,0.26,36775,0
2012-03-01,0.26,0.28,0.25,0.26,8521,0
2012-03-02,0.26,0.28,0.26,0.26,44010,0
2012-03-05,0.27,0.28,0.25,0.27,22150,0
2012-03-06,0.27,0.27,0.27,0.27,2300,0
2012-03-07,0.26,0.26,0.26,0.26,3550,0
2012-03-08,0.26,0.26,0.26,0.26,23000,0
2012-03-09,0.27,0.29,0.26,0.29,71150,0
2012-03-12,0.3,0.3,0.27,0.27,19416,0
2012-03-13,0.26,0.29,0.25,0.28,16675,0
2012-03-14,0.28,0.3,0.28,0.29,5200,0
2012-03-15,0.29,0.3,0.28,0.29,53500,0
2012-03-16,0.29,0.29,0.28,0.28,64500,0
2012-03-19,0.27,0.27,0.26,0.26,3640,0
2012-03-20,0.27,0.27,0.27,0.27,4000,0
2012-03-21,0.27,0.28,0.27,0.27,2400,0
2012-03-22,0.28,0.28,0.27,0.27,1200,0
2012-03-23,0.27,0.29,0.27,0.29,15026,0
2012-03-26,0.29,0.29,0.27,0.27,15615,0
2012-03-27,0.27,0.27,0.27,0.27,3445,0
2012-03-28,0.28,0.28,0.28,0.28,964,0
2012-03-29,0.28,0.29,0.28,0.29,5300,0
2012-03-30,0.29,0.29,0.27,0.27,42529,0
2012-04-02,0.27,0.3,0.27,0.3,14600,0
2012-04-03,0.3,0.3,0.29,0.29,14100,0
2012-04-05,0.28,0.28,0.28,0.28,1000,0
2012-04-09,0.29,0.29,0.27,0.28,9170,0
2012-04-10,0.27,0.27,0.26,0.26,5200,0
2012-04-11,0.28,0.29,0.27,0.27,8500,0
2012-04-12,0.28,0.28,0.28,0.28,200,0
2012-04-13,0.28,0.28,0.28,0.28,4653,0
2012-04-16,0.29,0.29,0.28,0.28,6197,0
2012-04-17,0.27,0.29,0.27,0.28,9500,0
2012-04-19,0.28,0.28,0.28,0.28,1000,0
2012-04-20,0.28,0.3,0.28,0.29,190387,0
2012-04-23,0.29,0.29,0.28,0.28,4143,0
2012-04-24,0.29,0.3,0.28,0.3,53745,0
2012-04-25,0.3,0.3,0.29,0.29,20276,0
2012-04-26,0.3,0.34,0.28,0.34,326007,0
2012-04-27,0.34,0.34,0.3,0.31,68443,0
2012-04-30,0.33,0.33,0.29,0.3,75900,0
2012-05-01,0.29,0.3,0.29,0.3,6187,0
2012-05-02,0.29,0.31,0.29,0.31,10064,0
2012-05-03,0.32,0.32,0.29,0.29,26850,0
2012-05-04,0.3,0.3,0.28,0.3,46411,0
2012-05-07,0.3,0.31,0.3,0.31,7450,0
2012-05-08,0.3,0.3,0.29,0.3,28232,0
2012-05-09,0.3,0.3,0.3,0.3,9900,0
2012-05-10,0.29,0.29,0.29,0.29,3200,0
2012-05-11,0.28,0.3,0.28,0.3,51900,0
2012-05-14,0.32,0.32,0.31,0.31,10500,0
2012-05-15,0.31,0.31,0.3,0.3,2100,0
2012-05-16,0.31,0.31,0.29,0.29,31830,0
2012-05-17,0.3,0.3,0.28,0.28,50450,0
2012-05-18,0.28,0.31,0.28,0.29,19300,0
2012-05-21,0.29,0.3,0.29,0.3,11495,0
2012-05-23,0.29,0.29,0.27,0.29,21843,0
2012-05-24,0.3,0.3,0.29,0.29,11000,0
2012-05-25,0.3,0.3,0.29,0.29,11200,0
2012-05-29,0.29,0.3,0.28,0.28,8399,0
2012-05-30,0.28,0.28,0.27,0.28,29201,0
2012-05-31,0.28,0.28,0.28,0.28,2200,0
2012-06-01,0.27,0.28,0.27,0.28,87301,0
2012-06-04,0.27,0.27,0.27,0.27,2937,0
2012-06-05,0.28,0.29,0.27,0.28,12700,0
2012-06-06,0.28,0.28,0.27,0.28,8001,0
2012-06-07,0.28,0.28,0.28,0.28,10000,0
2012-06-11,0.27,0.27,0.27,0.27,15700,0
2012-06-13,0.27,0.29,0.27,0.28,8755,0
2012-06-14,0.28,0.3,0.28,0.29,61200,0
2012-06-15,0.29,0.29,0.28,0.29,3400,0
2012-06-18,0.28,0.29,0.28,0.29,19050,0
2012-06-19,0.28,0.29,0.27,0.28,32000,0
2012-06-20,0.28,0.28,0.27,0.27,2875,0
2012-06-21,0.27,0.27,0.27,0.27,1800,0
2012-06-22,0.28,0.3,0.28,0.28,7700,0
2012-06-25,0.29,0.3,0.29,0.3,2500,0
2012-06-26,0.29,0.3,0.29,0.3,8739,0
2012-06-27,0.28,0.29,0.28,0.29,4888,0
2012-06-28,0.27,0.29,0.27,0.29,26450,0
2012-06-29,0.3,0.3,0.28,0.3,14900,0
2012-07-02,0.3,0.3,0.29,0.29,5000,0
2012-07-03,0.3,0.3,0.29,0.29,9000,0
2012-07-06,0.28,0.28,0.28,0.28,11600,0
2012-07-09,0.29,0.31,0.27,0.28,150880,0
2012-07-10,0.29,0.3,0.28,0.29,3923,0
2012-07-11,0.27,0.29,0.27,0.29,28255,0
2012-07-12,0.28,0.29,0.28,0.29,3200,0
2012-07-13,0.3,0.3,0.28,0.29,7000,0
2012-07-16,0.29,0.29,0.27,0.27,82800,0
2012-07-17,0.28,0.29,0.27,0.27,29030,0
2012-07-18,0.28,0.29,0.27,0.27,6700,0
2012-07-19,0.27,0.28,0.27,0.27,2424,0
2012-07-20,0.27,0.27,0.27,0.27,500,0
2012-07-23,0.28,0.28,0.26,0.27,83646,0
2012-07-24,0.26,0.27,0.26,0.26,29480,0
2012-07-25,0.28,0.28,0.26,0.26,20200,0
2012-07-26,0.25,0.28,0.25,0.26,76939,0
2012-07-27,0.28,0.28,0.25,0.25,21648,0
2012-07-30,0.25,0.27,0.25,0.27,1914,0
2012-08-01,0.29,0.29,0.27,0.28,1700,0
2012-08-02,0.28,0.29,0.27,0.29,10500,0
2012-08-03,0.28,0.28,0.25,0.28,11000,0
2012-08-06,0.25,0.26,0.25,0.26,5389,0
2012-08-07,0.27,0.27,0.27,0.27,5600,0
2012-08-08,0.25,0.26,0.25,0.26,1500,0
2012-08-09,0.26,0.27,0.25,0.26,12220,0
2012-08-10,0.28,0.28,0.26,0.28,6701,0
2012-08-13,0.27,0.28,0.26,0.26,26171,0
2012-08-14,0.26,0.27,0.26,0.27,1500,0
2012-08-15,0.27,0.27,0.25,0.27,14760,0
2012-08-16,0.28,0.29,0.28,0.29,72890,0
2012-08-17,0.3,0.3,0.28,0.28,19900,0
2012-08-20,0.27,0.28,0.26,0.28,26410,0
2012-08-21,0.28,0.29,0.28,0.29,25779,0
2012-08-22,0.28,0.3,0.28,0.3,14850,0
2012-08-23,0.28,0.3,0.28,0.29,51100,0
2012-08-24,0.29,0.29,0.29,0.29,2200,0
2012-08-27,0.29,0.31,0.29,0.3,29050,0
2012-08-28,0.28,0.29,0.28,0.28,18139,0
2012-08-29,0.29,0.29,0.29,0.29,3260,0
2012-08-30,0.28,0.28,0.28,0.28,2000,0
2012-08-31,0.28,0.29,0.28,0.29,600,0
2012-09-04,0.3,0.3,0.29,0.29,8675,0
2012-09-05,0.29,0.29,0.29,0.29,1400,0
2012-09-06,0.28,0.29,0.28,0.29,101073,0
2012-09-07,0.29,0.3,0.29,0.29,104350,0
2012-09-10,0.29,0.3,0.29,0.3,11060,0
2012-09-11,0.3,0.3,0.29,0.29,16200,0
2012-09-12,0.3,0.3,0.29,0.3,72652,0
2012-09-13,0.29,0.3,0.29,0.29,17554,0
2012-09-14,0.28,0.3,0.28,0.29,30481,0
2012-09-17,0.29,0.3,0.29,0.3,35900,0
2012-09-18,0.3,0.32,0.3,0.32,32621,0
2012-09-19,0.32,0.34,0.3,0.32,47114,0
2012-09-20,0.3,0.31,0.3,0.31,3116,0
2012-09-21,0.32,0.33,0.27,0.3,30480,0
2012-09-24,0.28,0.33,0.27,0.33,8003,0
2012-09-25,0.33,0.33,0.32,0.32,52631,0
2012-09-26,0.32,0.32,0.3,0.3,14290,0
2012-09-27,0.3,0.32,0.3,0.32,3900,0
2012-09-28,0.32,0.33,0.29,0.29,15446,0
2012-10-01,0.32,0.33,0.3,0.3,4485,0
2012-10-02,0.3,0.31,0.3,0.31,5800,0
2012-10-03,0.29,0.33,0.29,0.33,23832,0
2012-10-04,0.33,0.33,0.3,0.32,3650,0
2012-10-05,0.31,0.34,0.28,0.3,26674,0
2012-10-08,0.3,0.3,0.28,0.29,6825,0
2012-10-09,0.32,0.32,0.28,0.28,14700,0
2012-10-10,0.29,0.29,0.28,0.28,10200,0
2012-10-11,0.28,0.31,0.28,0.29,5075,0
2012-10-12,0.29,0.3,0.29,0.3,800,0
2012-10-15,0.31,0.32,0.29,0.29,18767,0
2012-10-16,0.29,0.3,0.29,0.3,10196,0
2012-10-17,0.3,0.32,0.3,0.3,8665,0
2012-10-18,0.33,0.33,0.29,0.29,9025,0
2012-10-19,0.29,0.31,0.29,0.31,8620,0
2012-10-22,0.3,0.31,0.29,0.3,11701,0
2012-10-23,0.3,0.3,0.3,0.3,1400,0
2012-10-24,0.29,0.31,0.29,0.31,14400,0
2012-10-25,0.3,0.3,0.3,0.3,2250,0
2012-10-26,0.3,0.3,0.29,0.29,1235,0
2012-10-31,0.31,0.31,0.29,0.29,21482,0
2012-11-01,0.3,0.3,0.28,0.28,18800,0
2012-11-02,0.28,0.28,0.28,0.28,11332,0
2012-11-05,0.3,0.3,0.28,0.28,11560,0
2012-11-07,0.28,0.28,0.28,0.28,2150,0
2012-11-08,0.28,0.29,0.28,0.29,6950,0
2012-11-09,0.29,0.3,0.29,0.3,6900,0
2012-11-12,0.29,0.29,0.28,0.29,17680,0
2012-11-13,0.28,0.3,0.28,0.3,2050,0
2012-11-14,0.28,0.29,0.27,0.27,41348,0
2012-11-15,0.27,0.28,0.25,0.27,25900,0
2012-11-16,0.27,0.28,0.27,0.27,15100,0
2012-11-19,0.28,0.29,0.27,0.28,154240,0
2012-11-20,0.3,0.3,0.3,0.3,12852,0
2012-11-21,0.3,0.3,0.3,0.3,7100,0
2012-11-23,0.29,0.29,0.29,0.29,875,0
2012-11-26,0.28,0.3,0.28,0.3,4655,0
2012-11-27,0.3,0.3,0.28,0.28,1250,0
2012-11-29,0.28,0.29,0.27,0.29,1500,0
2012-11-30,0.28,0.29,0.28,0.29,1250,0
2012-12-03,0.3,0.3,0.28,0.28,110650,0
2012-12-05,0.29,0.29,0.27,0.27,2600,0
2012-12-06,0.29,0.3,0.29,0.3,711,0
2012-12-07,0.3,0.3,0.28,0.28,1743,0
2012-12-10,0.28,0.29,0.28,0.29,10589,0
2012-12-11,0.28,0.31,0.27,0.29,24847,0
2012-12-12,0.28,0.3,0.28,0.3,2400,0
2012-12-13,0.28,0.28,0.27,0.27,210,0
2012-12-14,0.28,0.3,0.27,0.29,105428,0
2012-12-17,0.27,0.29,0.27,0.29,1300,0
2012-12-18,0.3,0.3,0.28,0.3,62999,0
2012-12-19,0.28,0.28,0.28,0.28,25400,0
2012-12-20,0.29,0.31,0.29,0.3,10556,0
2012-12-21,0.29,0.29,0.27,0.28,55870,0
2012-12-24,0.28,0.28,0.25,0.27,52108,0
2012-12-26,0.28,0.3,0.26,0.26,70480,0
2012-12-27,0.26,0.3,0.26,0.27,217925,0
2012-12-28,0.27,0.27,0.26,0.26,46504,0
2012-12-31,0.26,0.28,0.25,0.28,73450,0
2013-01-02,0.28,0.28,0.28,0.28,108600,0
2013-01-03,0.28,0.28,0.28,0.28,240,0
2013-01-04,0.28,0.29,0.28,0.29,103800,0
2013-01-07,0.27,0.28,0.27,0.27,11800,0
2013-01-08,0.27,0.28,0.27,0.27,3625,0
2013-01-09,0.29,0.29,0.28,0.29,4045,0
2013-01-10,0.28,0.29,0.27,0.27,1000,0
2013-01-11,0.27,0.28,0.27,0.28,5700,0
2013-01-14,0.27,0.28,0.27,0.28,2640,0
2013-01-15,0.28,0.29,0.26,0.28,7093,0
2013-01-17,0.27,0.29,0.26,0.29,10460,0
2013-01-18,0.28,0.28,0.28,0.28,1825,0
2013-01-22,0.29,0.29,0.29,0.29,9530,0
2013-01-23,0.29,0.29,0.28,0.28,4900,0
2013-01-24,0.28,0.28,0.26,0.27,11900,0
2013-01-25,0.27,0.27,0.27,0.27,270,0
2013-01-28,0.26,0.28,0.26,0.28,19977,0
2013-01-29,0.27,0.28,0.26,0.28,63299,0
2013-01-30,0.3,0.3,0.26,0.29,20939,0
2013-02-01,0.29,0.29,0.26,0.26,179337,0
2013-02-04,0.26,0.28,0.26,0.28,615797,0
2013-02-05,0.28,0.28,0.27,0.27,24843,0
2013-02-06,0.27,0.28,0.27,0.27,35817,0
2013-02-07,0.27,0.29,0.27,0.29,13780,0
2013-02-08,0.29,0.29,0.27,0.27,32229,0
2013-02-11,0.28,0.28,0.27,0.27,11270,0
2013-02-12,0.27,0.27,0.27,0.27,29763,0
2013-02-13,0.27,0.28,0.27,0.28,4657,0
2013-02-14,0.26,0.27,0.26,0.27,49466,0
2013-02-15,0.27,0.28,0.27,0.28,27850,0
2013-02-19,0.27,0.28,0.26,0.26,41188,0
2013-02-20,0.25,0.27,0.25,0.26,18500,0
2013-02-21,0.26,0.26,0.26,0.26,14398,0
2013-02-22,0.26,0.27,0.26,0.27,15868,0
2013-02-25,0.26,0.27,0.26,0.26,23023,0
2013-02-26,0.26,0.27,0.26,0.27,20000,0
2013-02-27,0.27,0.27,0.26,0.27,86929,0
2013-02-28,0.27,0.28,0.27,0.28,66336,0
2013-03-01,0.27,0.28,0.27,0.27,88050,0
2013-03-04,0.27,0.28,0.26,0.27,88189,0
2013-03-05,0.27,0.27,0.26,0.27,17000,0
2013-03-06,0.28,0.28,0.26,0.27,70500,0
2013-03-07,0.27,0.28,0.27,0.28,34115,0
2013-03-08,0.27,0.3,0.27,0.29,132492,0
2013-03-11,0.28,0.29,0.28,0.28,83877,0
2013-03-12,0.26,0.28,0.26,0.28,3680,0
2013-03-13,0.28,0.28,0.28,0.28,79900,0
2013-03-14,0.28,0.29,0.28,0.28,238199,0
2013-03-15,0.28,0.28,0.27,0.28,133700,0
2013-03-18,0.27,0.28,0.27,0.28,223673,0
2013-03-19,0.28,0.32,0.27,0.3,486119,0
2013-03-20,0.3,0.31,0.29,0.29,119033,0
2013-03-21,0.31,0.31,0.28,0.28,63415,0
2013-03-22,0.28,0.3,0.28,0.28,127358,0
2013-03-25,0.28,0.31,0.28,0.31,54318,0
2013-03-26,0.3,0.3,0.3,0.3,16393,0
2013-03-27,0.29,0.31,0.29,0.31,20383,0
2013-03-28,0.3,0.31,0.3,0.31,67313,0
2013-04-01,0.32,0.32,0.3,0.31,132294,0
2013-04-02,0.31,0.31,0.31,0.31,26050,0
2013-04-03,0.31,0.31,0.3,0.3,13037,0
2013-04-04,0.3,0.3,0.3,0.3,2000,0
2013-04-05,0.3,0.3,0.29,0.3,12300,0
2013-04-08,0.29,0.31,0.27,0.29,22318,0
2013-04-09,0.3,0.31,0.3,0.3,19496,0
2013-04-10,0.3,0.31,0.29,0.31,52831,0
2013-04-11,0.31,0.32,0.3,0.3,331991,0
2013-04-12,0.3,0.31,0.29,0.31,106792,0
2013-04-15,0.3,0.32,0.3,0.3,60088,0
2013-04-16,0.31,0.31,0.29,0.3,23150,0
2013-04-17,0.3,0.31,0.29,0.29,19300,0
2013-04-18,0.3,0.3,0.3,0.3,9180,0
2013-04-19,0.31,0.31,0.3,0.31,11050,0
2013-04-22,0.3,0.31,0.29,0.3,70340,0
2013-04-23,0.3,0.31,0.29,0.29,71290,0
2013-04-24,0.31,0.31,0.3,0.31,6400,0
2013-04-25,0.3,0.31,0.29,0.29,3850,0
2013-04-26,0.3,0.3,0.29,0.29,12840,0
2013-04-29,0.3,0.3,0.29,0.29,2725,0
2013-04-30,0.28,0.31,0.28,0.3,184915,0
2013-05-01,0.31,0.31,0.28,0.3,34235,0
2013-05-02,0.29,0.31,0.29,0.31,67887,0
2013-05-03,0.31,0.31,0.29,0.3,18230,0
2013-05-06,0.3,0.31,0.29,0.31,6095,0
2013-05-07,0.29,0.32,0.29,0.32,242159,0
2013-05-08,0.32,0.33,0.31,0.32,251680,0
2013-05-09,0.31,0.33,0.27,0.32,98710,0
2013-05-10,0.32,0.34,0.32,0.34,227873,0
2013-05-13,0.34,0.37,0.32,0.37,299724,0
2013-05-14,0.39,0.39,0.36,0.36,162233,0
2013-05-15,0.38,0.4,0.37,0.39,131042,0
2013-05-16,0.39,0.39,0.38,0.38,50035,0
2013-05-17,0.42,0.42,0.36,0.37,75355,0
2013-05-20,0.37,0.37,0.36,0.37,22438,0
2013-05-21,0.37,0.38,0.37,0.37,39102,0
2013-05-22,0.38,0.38,0.38,0.38,136985,0
2013-05-23,0.38,0.39,0.38,0.39,238188,0
2013-05-24,0.36,0.39,0.34,0.37,50357,0
2013-05-28,0.37,0.39,0.37,0.38,71005,0
2013-05-29,0.39,0.39,0.36,0.37,192544,0
2013-05-30,0.37,0.39,0.37,0.39,38500,0
2013-05-31,0.38,0.38,0.38,0.38,940,0
2013-06-03,0.36,0.38,0.36,0.38,7800,0
2013-06-04,0.37,0.38,0.37,0.37,96988,0
2013-06-05,0.38,0.38,0.36,0.38,94361,0
2013-06-06,0.36,0.38,0.36,0.38,159234,0
2013-06-07,0.38,0.38,0.37,0.38,19200,0
2013-06-10,0.36,0.38,0.36,0.38,28105,0
2013-06-11,0.38,0.38,0.37,0.37,106206,0
2013-06-12,0.38,0.38,0.36,0.38,25512,0
2013-06-13,0.36,0.38,0.36,0.38,133555,0
2013-06-14,0.36,0.38,0.36,0.37,69011,0
2013-06-17,0.36,0.37,0.36,0.37,1600,0
2013-06-18,0.36,0.38,0.36,0.38,92525,0
2013-06-19,0.38,0.38,0.37,0.37,6200,0
2013-06-20,0.37,0.37,0.36,0.37,4600,0
2013-06-21,0.37,0.37,0.36,0.37,10533,0
2013-06-24,0.36,0.37,0.36,0.36,19573,0
2013-06-25,0.36,0.37,0.36,0.36,13000,0
2013-06-26,0.36,0.37,0.36,0.36,30350,0
2013-06-27,0.37,0.37,0.35,0.36,23020,0
2013-06-28,0.36,0.38,0.36,0.38,512063,0
2013-07-01,0.38,0.38,0.35,0.37,91956,0
2013-07-02,0.37,0.37,0.31,0.35,217200,0
2013-07-03,0.34,0.35,0.3,0.32,80050,0
2013-07-05,0.34,0.36,0.34,0.35,110487,0
2013-07-08,0.34,0.36,0.31,0.34,160374,0
2013-07-09,0.33,0.35,0.33,0.34,17600,0
2013-07-10,0.34,0.38,0.33,0.37,2235,0
2013-07-11,0.37,0.37,0.33,0.37,66768,0
2013-07-12,0.35,0.37,0.35,0.37,34511,0
2013-07-15,0.35,0.37,0.34,0.35,29700,0
2013-07-16,0.36,0.36,0.36,0.36,1000,0
2013-07-17,0.35,0.36,0.34,0.34,7900,0
2013-07-18,0.34,0.36,0.3,0.35,45207,0
2013-07-19,0.35,0.35,0.33,0.34,16306,0
2013-07-22,0.33,0.36,0.33,0.35,103356,0
2013-07-23,0.34,0.36,0.31,0.33,98609,0
2013-07-24,0.31,0.34,0.31,0.34,73480,0
2013-07-25,0.33,0.36,0.33,0.35,30940,0
2013-07-26,0.33,0.36,0.33,0.36,24820,0
2013-07-29,0.36,0.36,0.35,0.35,12500,0
2013-07-30,0.33,0.36,0.33,0.36,36120,0
2013-07-31,0.35,0.35,0.34,0.35,6785,0
2013-08-01,0.33,0.36,0.33,0.35,46610,0
2013-08-02,0.34,0.36,0.34,0.36,25900,0
2013-08-05,0.37,0.37,0.36,0.36,5720,0
2013-08-06,0.35,0.36,0.34,0.36,2715,0
2013-08-07,0.33,0.36,0.33,0.36,7250,0
2013-08-08,0.33,0.37,0.32,0.33,29850,0
2013-08-09,0.36,0.36,0.33,0.35,4993,0
2013-08-12,0.35,0.35,0.34,0.35,55029,0
2013-08-13,0.34,0.35,0.34,0.35,8591,0
2013-08-14,0.34,0.35,0.34,0.35,13950,0
2013-08-15,0.35,0.35,0.33,0.34,21810,0
2013-08-16,0.35,0.37,0.34,0.37,154960,0
2013-08-19,0.39,0.45,0.37,0.42,1433129,0
2013-08-20,0.41,0.42,0.38,0.4,415457,0
2013-08-21,0.4,0.43,0.39,0.43,521517,0
2013-08-22,0.42,0.43,0.41,0.42,218482,0
2013-08-23,0.41,0.49,0.4,0.49,491192,0
2013-08-26,0.49,0.6,0.49,0.58,1587839,0
2013-08-27,0.61,0.65,0.51,0.55,1233537,0
2013-08-28,0.6,0.6,0.49,0.5,601292,0
2013-08-29,0.5,0.51,0.46,0.48,401766,0
2013-08-30,0.5,0.5,0.48,0.48,183318,0
2013-09-03,0.5,0.52,0.47,0.48,84342,0
2013-09-04,0.48,0.58,0.47,0.56,638299,0
2013-09-05,0.56,0.57,0.52,0.54,176757,0
2013-09-06,0.55,0.56,0.52,0.53,139326,0
2013-09-09,0.53,0.53,0.49,0.51,114903,0
2013-09-10,0.5,0.51,0.47,0.5,200693,0
2013-09-11,0.51,0.56,0.51,0.52,319977,0
2013-09-12,0.55,0.55,0.53,0.53,218889,0
2013-09-13,0.57,0.57,0.49,0.49,135980,0
2013-09-16,0.49,0.52,0.49,0.5,75123,0
2013-09-17,0.52,0.7,0.5,0.63,1687729,0
2013-09-18,0.63,0.65,0.59,0.65,738101,0
2013-09-19,0.67,0.68,0.63,0.63,348063,0
2013-09-20,0.67,0.67,0.63,0.65,398641,0
2013-09-23,0.62,0.77,0.61,0.74,1170503,0
2013-09-24,0.74,0.74,0.68,0.74,485073,0
2013-09-25,0.74,0.74,0.68,0.7,306159,0
2013-09-26,0.72,0.83,0.7,0.79,424474,0
2013-09-27,0.8,0.99,0.79,0.85,1985255,0
2013-09-30,0.87,0.87,0.73,0.76,867205,0
2013-10-01,0.76,0.82,0.76,0.78,404700,0
2013-10-02,0.78,0.8,0.71,0.76,439786,0
2013-10-03,0.76,0.76,0.65,0.68,784880,0
2013-10-04,0.68,0.78,0.68,0.75,777317,0
2013-10-07,0.76,0.83,0.75,0.76,676748,0
2013-10-08,0.81,0.81,0.7,0.7,750675,0
2013-10-09,0.75,0.75,0.66,0.69,527543,0
2013-10-10,0.72,0.75,0.7,0.74,441012,0
2013-10-11,0.75,0.75,0.68,0.68,521701,0
2013-10-14,0.72,0.72,0.65,0.7,358441,0
2013-10-15,0.7,0.71,0.68,0.68,203624,0
2013-10-16,0.71,0.78,0.68,0.74,769935,0
2013-10-17,0.75,0.85,0.75,0.8,941310,0
2013-10-18,0.82,0.89,0.81,0.86,1143876,0
2013-10-21,0.88,0.93,0.86,0.9,1185212,0
2013-10-22,0.9,0.93,0.85,0.86,565002,0
2013-10-23,0.86,0.86,0.79,0.82,400875,0
2013-10-24,0.83,0.85,0.77,0.78,443020,0
2013-10-25,0.82,0.82,0.76,0.76,394938,0
2013-10-28,0.76,0.83,0.76,0.81,361417,0
2013-10-29,0.82,0.85,0.82,0.83,241682,0
2013-10-30,0.87,0.87,0.82,0.83,227697,0
2013-10-31,0.83,0.83,0.77,0.78,221370,0
2013-11-01,0.8,0.8,0.78,0.79,62745,0
2013-11-04,0.8,0.84,0.79,0.84,294560,0
2013-11-05,0.84,0.85,0.8,0.81,270282,0
2013-11-06,0.84,0.92,0.82,0.85,1325900,0
2013-11-07,0.86,0.94,0.86,0.91,1601964,0
2013-11-08,0.94,0.95,0.9,0.91,690193,0
2013-11-11,0.94,0.94,0.87,0.89,590754,0
2013-11-12,0.9,0.91,0.87,0.87,588318,0
2013-11-13,0.88,0.92,0.86,0.92,883681,0
2013-11-14,0.94,1.1,0.9,1.09,2664476,0
2013-11-15,1.07,1.1,0.96,0.98,1424375,0
2013-11-18,1,1.01,0.96,0.97,662092,0
2013-11-19,1,1,0.77,0.8,1322775,0
2013-11-20,0.8,0.86,0.77,0.81,580486,0
2013-11-21,0.8,0.8,0.71,0.75,1226019,0
2013-11-22,0.8,0.85,0.77,0.83,453976,0
2013-11-25,0.85,0.85,0.81,0.81,276888,0
2013-11-26,0.81,0.81,0.75,0.76,446779,0
2013-11-27,0.78,0.82,0.78,0.8,250464,0
2013-11-29,0.86,0.86,0.79,0.79,105197,0
2013-12-02,0.81,0.83,0.75,0.79,409818,0
2013-12-03,0.79,0.81,0.77,0.77,126453,0
2013-12-04,0.76,0.8,0.76,0.78,186054,0
2013-12-05,0.8,0.8,0.76,0.78,133382,0
2013-12-06,0.8,0.8,0.79,0.79,122007,0
2013-12-09,0.8,0.89,0.8,0.85,1125291,0
2013-12-10,0.85,0.86,0.82,0.84,351745,0
2013-12-11,0.84,0.85,0.78,0.8,410774,0
2013-12-12,0.76,0.8,0.76,0.79,168363,0
2013-12-13,0.79,0.8,0.77,0.8,175629,0
2013-12-16,0.8,0.81,0.78,0.8,197381,0
2013-12-17,0.81,0.81,0.78,0.8,212340,0
2013-12-18,0.81,0.82,0.76,0.77,327300,0
2013-12-19,0.8,0.84,0.79,0.83,1131960,0
2013-12-20,0.83,0.84,0.76,0.76,432433,0
2013-12-23,0.78,0.83,0.77,0.81,270590,0
2013-12-24,0.81,0.82,0.8,0.8,49494,0
2013-12-26,0.8,0.81,0.77,0.78,315638,0
2013-12-27,0.8,0.81,0.76,0.77,341592,0
2013-12-30,0.77,0.8,0.77,0.77,258527,0
2013-12-31,0.78,0.78,0.74,0.76,729734,0
2014-01-02,0.77,0.77,0.71,0.71,458904,0
2014-01-03,0.71,0.78,0.71,0.77,379457,0
2014-01-06,0.8,0.8,0.75,0.76,350992,0
2014-01-07,0.78,0.79,0.75,0.77,197819,0
2014-01-08,0.78,0.82,0.77,0.81,636997,0
2014-01-09,0.82,0.84,0.78,0.79,408282,0
2014-01-10,0.8,0.8,0.76,0.76,235921,0
2014-01-13,0.79,0.81,0.76,0.81,528465,0
2014-01-14,0.83,0.83,0.81,0.82,451257,0
2014-01-15,0.84,0.87,0.82,0.86,3408776,0
2014-01-16,0.89,0.9,0.85,0.86,2122878,0
2014-01-17,0.84,0.86,0.78,0.81,1112731,0
2014-01-21,0.86,0.86,0.79,0.82,875569,0
2014-01-22,0.85,0.85,0.8,0.81,382367,0
2014-01-23,0.81,0.81,0.79,0.79,493633,0
2014-01-24,0.79,0.8,0.75,0.79,684788,0
2014-01-27,0.77,0.78,0.75,0.78,455471,0
2014-01-28,0.77,0.81,0.75,0.8,312520,0
2014-01-29,0.8,0.83,0.8,0.8,494390,0
2014-01-30,0.8,0.81,0.77,0.77,410368,0
2014-01-31,0.81,0.82,0.77,0.78,195759,0
2014-02-03,0.81,0.82,0.77,0.77,247725,0
2014-02-04,0.78,0.79,0.77,0.77,245273,0
2014-02-05,0.77,0.78,0.75,0.75,399219,0
2014-02-06,0.79,0.79,0.76,0.77,124830,0
2014-02-07,0.79,0.8,0.76,0.79,482041,0
2014-02-10,0.8,0.8,0.72,0.75,1112897,0
2014-02-11,0.74,0.76,0.72,0.74,639129,0
2014-02-12,0.75,0.79,0.73,0.78,256202,0
2014-02-13,0.79,0.79,0.74,0.77,210636,0
2014-02-14,0.77,0.78,0.77,0.78,233141,0
2014-02-18,0.8,0.93,0.75,0.91,4064902,0
2014-02-19,0.92,0.92,0.83,0.84,1252735,0
2014-02-20,0.81,0.86,0.8,0.84,542351,0
2014-02-21,0.85,0.85,0.8,0.82,483957,0
2014-02-24,0.84,0.84,0.79,0.8,418835,0
2014-02-25,0.79,0.84,0.79,0.82,328083,0
2014-02-26,0.82,0.84,0.8,0.81,246236,0
2014-02-27,0.81,0.83,0.8,0.82,261888,0
2014-02-28,0.81,0.83,0.8,0.83,369851,0
2014-03-03,0.83,0.84,0.81,0.84,318143,0
2014-03-04,0.89,0.89,0.84,0.88,898759,0
2014-03-05,0.92,1.08,0.9,1.07,4304019,0
2014-03-06,1.1,1.35,1.07,1.32,5441313,0
2014-03-07,1.22,1.29,1.12,1.27,2133212,0
2014-03-10,1.25,1.47,1.23,1.4,2617047,0
2014-03-11,1.45,1.55,1.05,1.2,3181814,0
2014-03-12,1.19,1.25,1.04,1.14,1045407,0
2014-03-13,1.15,1.22,1.07,1.16,747438,0
2014-03-14,1.18,1.27,1.15,1.19,726258,0
2014-03-17,1.25,1.29,1.2,1.23,1231242,0
2014-03-18,1.22,1.34,1.22,1.27,928985,0
2014-03-19,1.28,1.3,1.2,1.23,450461,0
2014-03-20,1.26,1.27,1.15,1.25,493827,0
2014-03-21,1.2,1.25,1.18,1.24,377008,0
2014-03-24,1.26,1.26,1.18,1.21,307869,0
2014-03-25,1.23,1.33,1.18,1.27,1339424,0
2014-03-26,1.31,1.32,1.15,1.17,1101800,0
2014-03-27,1.17,1.2,1.15,1.16,366759,0
2014-03-28,1.18,1.23,1.12,1.23,574360,0
2014-03-31,1.23,1.23,1.15,1.2,263564,0
2014-04-01,1.19,1.23,1.17,1.21,342995,0
2014-04-02,1.21,1.41,1.18,1.38,4667501,0
2014-04-03,1.36,1.37,1.23,1.31,1493762,0
2014-04-04,1.31,1.31,1.23,1.28,1173412,0
2014-04-07,1.26,1.3,1.18,1.2,805314,0
2014-04-08,1.18,1.29,1.17,1.26,620377,0
2014-04-09,1.27,1.27,1.21,1.22,335488,0
2014-04-10,1.24,1.24,1.17,1.19,537569,0
2014-04-11,1.17,1.2,1.16,1.18,226501,0
2014-04-14,1.21,1.23,1.17,1.19,255792,0
2014-04-15,1.22,1.22,1.04,1.12,813949,0
2014-04-16,1.14,1.16,1.11,1.15,223878,0
2014-04-17,1.13,1.16,1.1,1.12,358290,0
2014-04-21,1.11,1.13,1.05,1.06,690533,0
2014-04-22,1.07,1.1,1.01,1.06,772877,0
2014-04-23,1.03,1.05,1.02,1.02,432304,0
2014-04-24,1.02,1.06,1.01,1.02,224368,0
2014-04-25,1.01,1.05,1.01,1.01,172667,0
2014-04-28,1.04,1.04,1,1.02,239606,0
2014-04-29,1.02,1.03,0.94,0.94,735556,0
2014-04-30,0.94,0.94,0.85,0.91,1255095,0
2014-05-01,0.92,0.98,0.9,0.92,318724,0
2014-05-02,0.94,1,0.94,0.94,376906,0
2014-05-05,0.93,0.96,0.9,0.91,223955,0
2014-05-06,0.93,0.94,0.9,0.91,107766,0
2014-05-07,0.9,0.91,0.88,0.89,209823,0
2014-05-08,0.89,0.91,0.89,0.89,145202,0
2014-05-09,0.91,0.94,0.91,0.93,243642,0
2014-05-12,0.94,1.02,0.94,0.98,373533,0
2014-05-13,0.99,1.01,0.98,1.01,637377,0
2014-05-14,1,1.07,0.97,0.98,647045,0
2014-05-15,0.98,0.98,0.91,0.95,228251,0
2014-05-16,0.96,0.96,0.92,0.94,257510,0
2014-05-19,0.94,0.96,0.9,0.92,259050,0
2014-05-20,0.91,0.95,0.9,0.91,192479,0
2014-05-21,0.92,0.98,0.9,0.94,167434,0
2014-05-22,0.95,0.95,0.92,0.95,47955,0
2014-05-23,0.94,0.97,0.92,0.95,196823,0
2014-05-27,0.95,0.95,0.92,0.94,110775,0
2014-05-28,0.92,0.95,0.91,0.92,218197,0
2014-05-29,0.92,0.94,0.91,0.91,149485,0
2014-05-30,0.91,0.97,0.91,0.97,158110,0
2014-06-02,0.96,0.97,0.92,0.94,154571,0
2014-06-03,0.94,0.94,0.91,0.91,227884,0
2014-06-04,0.91,0.94,0.9,0.92,44435,0
2014-06-05,0.94,0.94,0.9,0.92,78709,0
2014-06-06,0.92,0.93,0.91,0.92,141340,0
2014-06-09,0.91,0.92,0.91,0.91,86023,0
2014-06-10,0.92,0.93,0.88,0.89,201296,0
2014-06-11,0.89,0.93,0.88,0.9,86436,0
2014-06-12,0.9,0.9,0.88,0.88,145356,0
2014-06-13,0.89,0.9,0.88,0.88,102880,0
2014-06-16,0.89,0.9,0.79,0.89,449839,0
2014-06-17,0.88,0.9,0.84,0.87,304132,0
2014-06-18,0.87,0.89,0.87,0.87,72809,0
2014-06-19,0.87,0.9,0.86,0.9,165586,0
2014-06-20,0.89,0.9,0.78,0.78,449054,0
2014-06-23,0.84,0.87,0.82,0.85,196006,0
2014-06-24,0.85,0.87,0.83,0.84,95163,0
2014-06-25,0.83,0.86,0.82,0.83,162347,0
2014-06-26,0.82,0.85,0.82,0.84,111343,0
2014-06-27,0.84,0.85,0.8,0.8,317021,0
2014-06-30,0.87,0.97,0.85,0.89,983251,0
2014-07-01,0.93,0.93,0.87,0.88,311755,0
2014-07-02,0.89,0.9,0.83,0.87,271800,0
2014-07-03,0.88,0.91,0.88,0.89,270677,0
2014-07-07,0.91,0.91,0.87,0.89,484054,0
2014-07-08,0.89,0.91,0.86,0.88,226673,0
2014-07-09,0.9,0.9,0.84,0.86,256991,0
2014-07-10,0.83,0.86,0.81,0.84,249816,0
2014-07-11,0.84,0.88,0.81,0.83,149914,0
2014-07-14,0.82,0.85,0.8,0.81,416631,0
2014-07-15,0.81,0.83,0.8,0.82,197197,0
2014-07-16,0.83,0.83,0.82,0.82,95418,0
2014-07-17,0.82,0.83,0.81,0.83,89732,0
2014-07-18,0.83,0.89,0.83,0.87,350645,0
2014-07-21,0.89,0.89,0.81,0.84,381429,0
2014-07-22,0.85,0.86,0.83,0.85,131929,0
2014-07-23,0.85,0.87,0.84,0.85,103069,0
2014-07-24,0.85,0.89,0.85,0.87,147942,0
2014-07-25,0.88,1.1,0.87,1.05,3216944,0
2014-07-28,1.07,1.13,0.97,0.97,1756296,0
2014-07-29,1,1.02,0.97,0.99,479834,0
2014-07-30,1.03,1.05,0.98,1.02,283075,0
2014-07-31,1,1.06,0.98,1,1173773,0
2014-08-01,0.98,1,0.91,0.96,691729,0
2014-08-04,0.96,0.96,0.88,0.93,497517,0
2014-08-05,0.93,0.95,0.92,0.92,398246,0
2014-08-06,0.94,1.02,0.94,1,642723,0
2014-08-07,1,1.02,0.96,0.99,536353,0
2014-08-08,1,1.09,0.97,1.08,1266746,0
2014-08-11,1.1,1.13,1.04,1.06,1126731,0
2014-08-12,1.07,1.14,1.04,1.13,1047728,0
2014-08-13,1.14,1.17,1.1,1.17,1002304,0
2014-08-14,1.19,1.2,0.99,1.12,1099844,0
2014-08-15,1.08,1.14,1.02,1.1,1223152,0
2014-08-18,1.07,1.11,1,1.03,843595,0
2014-08-19,1.03,1.06,0.99,1.02,578479,0
2014-08-20,1,1.04,0.99,1.02,375117,0
2014-08-21,1.01,1.05,0.99,1.03,312968,0
2014-08-22,1.04,1.05,1.02,1.05,244127,0
2014-08-25,1.06,1.13,1.06,1.09,569303,0
2014-08-26,1.1,1.14,1.06,1.11,911254,0
2014-08-27,1.13,1.14,1.06,1.09,693350,0
2014-08-28,1.06,1.1,1.01,1.04,896099,0
2014-08-29,1.02,1.06,1.02,1.04,222189,0
2014-09-02,1.05,1.08,1.03,1.08,275521,0
2014-09-03,1.1,1.1,1.06,1.08,176163,0
2014-09-04,1.07,1.1,1.06,1.09,301093,0
2014-09-05,1.09,1.1,1.06,1.08,172293,0
2014-09-08,1.07,1.11,1.07,1.11,385512,0
2014-09-09,1.1,1.1,1.07,1.08,261125,0
2014-09-10,1.09,1.17,1.08,1.12,632722,0
2014-09-11,1.11,1.14,1.07,1.09,531868,0
2014-09-12,1.09,1.11,1.07,1.09,294869,0
2014-09-15,1.09,1.12,1.08,1.08,439094,0
2014-09-16,1.09,1.16,1.08,1.12,673839,0
2014-09-17,1.14,1.22,1.13,1.17,1401088,0
2014-09-18,1.2,1.22,1.17,1.19,864955,0
2014-09-19,1.23,1.23,1.17,1.18,1069853,0
2014-09-22,1.18,1.2,1.14,1.18,481541,0
2014-09-23,1.17,1.18,1.14,1.15,311872,0
2014-09-24,1.16,1.19,1.16,1.18,196988,0
2014-09-25,1.17,1.24,1.17,1.2,352697,0
2014-09-26,1.21,1.24,1.19,1.2,376263,0
2014-09-29,1.2,1.26,1.19,1.25,430755,0
2014-09-30,1.26,1.32,1.23,1.31,987877,0
2014-10-01,1.32,1.32,1.25,1.29,595004,0
2014-10-02,1.3,1.32,1.2,1.28,907541,0
2014-10-03,1.29,1.32,1.25,1.32,927567,0
2014-10-06,1.32,1.37,1.31,1.32,1021124,0
2014-10-07,1.32,1.35,1.24,1.32,442846,0
2014-10-08,1.32,1.36,1.3,1.36,398364,0
2014-10-09,1.36,1.37,1.32,1.35,357246,0
2014-10-10,1.33,1.35,1.25,1.3,683807,0
2014-10-13,1.31,1.34,1.27,1.34,691845,0
2014-10-14,1.35,1.35,1.3,1.33,516376,0
2014-10-15,1.3,1.32,1.28,1.3,677293,0
2014-10-16,1.3,1.38,1.29,1.38,792970,0
2014-10-17,1.37,1.58,1.37,1.58,1701127,0
2014-10-20,1.5,1.64,1.4,1.56,1818673,0
2014-10-21,1.56,1.6,1.53,1.6,498549,0
2014-10-22,1.6,1.7,1.53,1.7,1457626,0
2014-10-23,1.61,1.77,1.61,1.76,1183796,0
2014-10-24,1.74,1.85,1.73,1.85,985441,0
2014-10-27,1.81,1.87,1.72,1.77,952628,0
2014-10-28,1.77,1.92,1.76,1.88,840404,0
2014-10-29,1.9,1.9,1.74,1.8,785111,0
2014-10-30,1.8,1.84,1.76,1.79,518787,0
2014-10-31,1.82,1.94,1.8,1.87,1129199,0
2014-11-03,1.86,1.87,1.84,1.85,212092,0
2014-11-04,1.85,1.97,1.85,1.94,844616,0
2014-11-05,1.96,1.98,1.9,1.98,631371,0
2014-11-06,1.94,1.98,1.93,1.96,389922,0
2014-11-07,1.97,2.02,1.9,1.99,1434051,0
2014-11-10,1.99,1.99,1.93,1.98,332510,0
2014-11-11,1.97,2.03,1.85,1.94,1265876,0
2014-11-12,1.95,2.02,1.93,1.98,794429,0
2014-11-13,1.96,2.02,1.85,1.89,708463,0
2014-11-14,1.85,1.98,1.75,1.98,917623,0
2014-11-17,1.78,1.88,1.47,1.83,1304737,0
2014-11-18,1.8,1.81,1.75,1.78,615762,0
2014-11-19,1.77,1.78,1.52,1.68,1118509,0
2014-11-20,1.64,1.8,1.6,1.77,1146398,0
2014-11-21,1.8,1.8,1.6,1.61,1425032,0
2014-11-24,1.73,1.73,1.6,1.62,403605,0
2014-11-25,1.71,1.71,1.61,1.64,388048,0
2014-11-26,1.68,1.68,1.61,1.67,297944,0
2014-11-28,1.7,1.7,1.63,1.65,163393,0
2014-12-01,1.66,1.67,1.52,1.56,616142,0
2014-12-02,1.53,1.56,1.49,1.49,417299,0
2014-12-03,1.51,1.54,1.5,1.51,261769,0
2014-12-04,1.53,1.6,1.52,1.58,331413,0
2014-12-05,1.57,1.59,1.52,1.53,173526,0
2014-12-08,1.57,1.58,1.54,1.57,243318,0
2014-12-09,1.59,1.65,1.58,1.65,1584400,0
2014-12-10,1.65,1.65,1.58,1.6,527005,0
2014-12-11,1.59,1.61,1.58,1.58,237050,0
2014-12-12,1.59,1.59,1.5,1.5,584653,0
2014-12-15,1.45,1.5,1.24,1.34,1452823,0
2014-12-16,1.31,1.4,1.3,1.35,351264,0
2014-12-17,1.37,1.38,1.31,1.34,153088,0
2014-12-18,1.31,1.46,1.3,1.44,352928,0
2014-12-19,1.47,1.48,1.4,1.4,228722,0
2014-12-22,1.4,1.53,1.4,1.51,259930,0
2014-12-23,1.55,1.55,1.42,1.49,293483,0
2014-12-24,1.49,1.5,1.42,1.45,87112,0
2014-12-26,1.47,1.54,1.47,1.53,153937,0
2014-12-29,1.53,1.56,1.51,1.55,167622,0
2014-12-30,1.55,1.62,1.55,1.61,366722,0
2014-12-31,1.62,1.62,1.58,1.62,204133,0
2015-01-02,1.63,1.63,1.55,1.62,205516,0
2015-01-05,1.61,1.61,1.52,1.55,219084,0
2015-01-06,1.55,1.58,1.45,1.52,256897,0
2015-01-07,1.52,1.54,1.48,1.5,122754,0
2015-01-08,1.51,1.54,1.51,1.51,105312,0
2015-01-09,1.5,1.52,1.49,1.52,96158,0
2015-01-12,1.52,1.54,1.51,1.54,226101,0
2015-01-13,1.54,1.57,1.51,1.52,304128,0
2015-01-14,1.51,1.55,1.51,1.55,113556,0
2015-01-15,1.54,1.55,1.51,1.54,162414,0
2015-01-16,1.6,1.6,1.54,1.56,158864,0
2015-01-20,1.57,1.64,1.54,1.56,475759,0
2015-01-21,1.57,1.6,1.57,1.59,165102,0
2015-01-22,1.6,1.61,1.57,1.61,235762,0
2015-01-23,1.61,1.7,1.6,1.62,641069,0
2015-01-26,1.62,1.68,1.62,1.67,444728,0
2015-01-27,1.66,1.69,1.65,1.69,324862,0
2015-01-28,1.69,1.7,1.56,1.62,618155,0
2015-01-29,1.59,1.63,1.55,1.61,181124,0
2015-01-30,1.6,1.61,1.56,1.6,231093,0
2015-02-02,1.6,1.6,1.51,1.54,190436,0
2015-02-03,1.56,1.57,1.48,1.57,312487,0
2015-02-04,1.58,1.61,1.55,1.61,63579,0
2015-02-05,1.61,1.61,1.56,1.57,104321,0
2015-02-06,1.58,1.58,1.55,1.56,95198,0
2015-02-09,1.57,1.57,1.51,1.55,230252,0
2015-02-10,1.56,1.56,1.52,1.52,101494,0
2015-02-11,1.52,1.52,1.48,1.49,340984,0
2015-02-12,1.5,1.51,1.49,1.5,104357,0
2015-02-13,1.49,1.51,1.49,1.5,100966,0
2015-02-17,1.55,1.59,1.43,1.44,833479,0
2015-02-18,1.44,1.5,1.44,1.5,188536,0
2015-02-19,1.5,1.61,1.5,1.52,1078366,0
2015-02-20,1.52,1.58,1.52,1.57,217633,0
2015-02-23,1.56,1.56,1.49,1.5,300514,0
2015-02-24,1.5,1.51,1.48,1.49,208836,0
2015-02-25,1.5,1.5,1.48,1.5,155153,0
2015-02-26,1.5,1.54,1.5,1.53,292889,0
2015-02-27,1.53,1.54,1.5,1.51,143687,0
2015-03-02,1.5,1.51,1.48,1.5,157800,0
2015-03-03,1.49,1.5,1.45,1.5,257400,0
2015-03-04,1.49,1.51,1.46,1.46,147800,0
2015-03-05,1.47,1.49,1.47,1.48,67900,0
2015-03-06,1.48,1.5,1.45,1.48,235000,0
2015-03-09,1.47,1.48,1.38,1.38,343800,0
2015-03-10,1.37,1.38,1.2,1.23,715200,0
2015-03-11,1.25,1.3,1.23,1.23,369200,0
2015-03-12,1.2,1.25,1.2,1.24,276000,0
2015-03-13,1.24,1.24,1.15,1.2,360900,0
2015-03-16,1.19,1.22,1.17,1.2,446400,0
2015-03-17,1.23,1.38,1.23,1.36,528800,0
2015-03-18,1.34,1.5,1.34,1.49,608600,0
2015-03-19,1.5,1.53,1.49,1.53,319400,0
2015-03-20,1.52,1.53,1.51,1.51,207600,0
2015-03-23,1.53,1.53,1.43,1.48,214700,0
2015-03-24,1.48,1.51,1.45,1.47,82700,0
2015-03-25,1.48,1.48,1.39,1.4,142900,0
2015-03-26,1.43,1.46,1.41,1.46,85700,0
2015-03-27,1.46,1.49,1.41,1.43,47000,0
2015-03-30,1.42,1.44,1.4,1.42,96900,0
2015-03-31,1.44,1.44,1.4,1.4,53527,0
2015-04-01,1.4,1.45,1.4,1.45,129700,0
2015-04-02,1.44,1.44,1.41,1.44,64400,0
2015-04-06,1.42,1.44,1.35,1.37,354600,0
2015-04-07,1.35,1.47,1.35,1.42,488791,0
2015-04-08,1.43,1.45,1.42,1.45,119600,0
2015-04-09,1.45,1.48,1.44,1.48,83509,0
2015-04-10,1.47,1.49,1.46,1.49,57100,0
2015-04-13,1.47,1.5,1.41,1.5,487100,0
2015-04-14,1.41,1.49,1.3,1.45,367600,0
2015-04-15,1.46,1.46,1.43,1.45,71344,0
2015-04-16,1.46,1.49,1.45,1.49,76752,0
2015-04-17,1.47,1.49,1.42,1.49,62200,0
2015-04-20,1.49,1.52,1.48,1.5,222854,0
2015-04-21,1.46,1.5,1.42,1.47,135350,0
2015-04-22,1.48,1.49,1.44,1.47,76951,0
2015-04-23,1.46,1.5,1.46,1.5,195000,0
2015-04-24,1.5,1.5,1.46,1.48,95592,0
2015-04-27,1.48,1.49,1.46,1.48,198800,0
2015-04-28,1.49,1.5,1.48,1.5,119370,0
2015-04-29,1.48,1.5,1.44,1.5,129900,0
2015-04-30,1.49,1.5,1.47,1.5,56600,0
2015-05-01,1.49,1.5,1.48,1.5,69200,0
2015-05-04,1.5,1.5,1.46,1.47,115000,0
2015-05-05,1.47,1.5,1.43,1.5,227300,0
2015-05-06,1.48,1.5,1.43,1.44,135136,0
2015-05-07,1.46,1.48,1.44,1.47,134383,0
2015-05-08,1.47,1.49,1.44,1.47,108600,0
2015-05-11,1.48,1.5,1.46,1.48,86900,0
2015-05-12,1.49,1.5,1.47,1.5,177655,0
2015-05-13,1.5,1.5,1.49,1.5,188987,0
2015-05-14,1.49,1.5,1.49,1.49,169000,0
2015-05-15,1.5,1.5,1.49,1.5,135126,0
2015-05-18,1.51,1.51,1.49,1.51,201443,0
2015-05-19,1.51,1.52,1.5,1.5,302419,0
2015-05-20,1.51,1.51,1.5,1.5,90344,0
2015-05-21,1.51,1.52,1.49,1.5,127800,0
2015-05-22,1.5,1.5,1.48,1.5,129200,0
2015-05-26,1.5,1.5,1.47,1.49,123757,0
2015-05-27,1.48,1.5,1.48,1.49,110100,0
2015-05-28,1.5,1.5,1.48,1.5,147044,0
2015-05-29,1.49,1.5,1.49,1.5,138700,0
2015-06-01,1.5,1.52,1.49,1.52,267650,0
2015-06-02,1.54,1.69,1.52,1.67,1085590,0
2015-06-03,1.67,1.67,1.6,1.65,438200,0
2015-06-04,1.63,1.65,1.61,1.64,179100,0
2015-06-05,1.65,1.66,1.61,1.66,205200,0
2015-06-08,1.64,1.65,1.63,1.64,187600,0
2015-06-09,1.65,1.72,1.64,1.7,455276,0
2015-06-10,1.7,1.71,1.69,1.7,288783,0
2015-06-11,1.7,1.72,1.68,1.7,256672,0
2015-06-12,1.69,1.75,1.69,1.74,208400,0
2015-06-15,1.76,1.78,1.71,1.75,231800,0
2015-06-16,1.75,1.83,1.74,1.77,671600,0
2015-06-17,1.78,1.8,1.57,1.59,441900,0
2015-06-18,1.61,1.67,1.53,1.62,462600,0
2015-06-19,1.62,1.67,1.6,1.63,141700,0
2015-06-22,1.64,1.66,1.6,1.6,244400,0
2015-06-23,1.62,1.63,1.56,1.56,173629,0
2015-06-24,1.57,1.6,1.51,1.52,297200,0
2015-06-25,1.52,1.58,1.48,1.49,405600,0
2015-06-26,1.49,1.53,1.42,1.44,6406200,0
2015-06-29,1.43,1.43,1.35,1.38,573800,0
2015-06-30,1.4,1.43,1.39,1.39,171707,0
2015-07-01,1.4,1.42,1.39,1.39,293500,0
2015-07-02,1.41,1.42,1.38,1.38,213900,0
2015-07-06,1.38,1.41,1.35,1.39,447300,0
2015-07-07,1.38,1.45,1.37,1.39,335900,0
2015-07-08,1.4,1.45,1.38,1.39,356000,0
2015-07-09,1.4,1.45,1.39,1.39,281000,0
2015-07-10,1.4,1.42,1.38,1.4,162500,0
2015-07-13,1.4,1.42,1.38,1.4,327100,0
2015-07-14,1.4,1.42,1.33,1.34,400510,0
2015-07-15,1.33,1.35,1.29,1.32,993713,0
2015-07-16,1.31,1.32,1.29,1.3,315900,0
2015-07-17,1.3,1.32,1.29,1.31,623200,0
2015-07-20,1.33,1.38,1.3,1.33,311200,0
2015-07-21,1.33,1.39,1.3,1.3,81700,0
2015-07-22,1.29,1.29,1.23,1.28,360200,0
2015-07-23,1.27,1.29,1.26,1.26,125900,0
2015-07-24,1.27,1.28,1.22,1.24,215100,0
2015-07-27,1.24,1.24,1.19,1.19,378300,0
2015-07-28,1.19,1.25,1.19,1.23,257300,0
2015-07-29,1.23,1.24,1.21,1.24,170100,0
2015-07-30,1.23,1.24,1.2,1.22,121200,0
2015-07-31,1.22,1.22,1.16,1.18,505200,0
2015-08-03,1.19,1.2,1.08,1.09,373829,0
2015-08-04,1.09,1.12,1.09,1.11,231800,0
2015-08-05,1.12,1.12,1.1,1.1,232300,0
2015-08-06,1.1,1.14,1.1,1.11,134429,0
2015-08-07,1.1,1.12,1.1,1.11,154200,0
2015-08-10,1.12,1.29,1.12,1.19,730900,0
2015-08-11,1.16,1.23,1.16,1.23,225459,0
2015-08-12,1.23,1.23,1.2,1.21,201200,0
2015-08-13,1.22,1.23,1.2,1.2,144800,0
2015-08-14,1.2,1.23,1.19,1.22,210700,0
2015-08-17,1.2,1.23,1.11,1.17,653300,0
2015-08-18,1.16,1.18,1.12,1.12,380000,0
2015-08-19,1.12,1.17,1.12,1.15,166900,0
2015-08-20,1.16,1.17,1.12,1.12,152700,0
2015-08-21,1.09,1.13,1.09,1.1,181800,0
2015-08-24,1.07,1.09,1.03,1.04,532405,0
2015-08-25,1.08,1.12,1.06,1.11,286400,0
2015-08-26,1.12,1.19,1.12,1.15,179900,0
2015-08-27,1.15,1.18,1.13,1.16,184300,0
2015-08-28,1.18,1.2,1.15,1.18,117500,0
2015-08-31,1.19,1.21,1.19,1.21,270200,0
2015-09-01,1.19,1.2,1.15,1.15,124700,0
2015-09-02,1.17,1.22,1.15,1.21,143800,0
2015-09-03,1.2,1.24,1.15,1.22,195000,0
2015-09-04,1.2,1.27,1.19,1.25,356200,0
2015-09-08,1.26,1.34,1.25,1.31,314500,0
2015-09-09,1.33,1.37,1.31,1.31,263200,0
2015-09-10,1.32,1.34,1.32,1.34,53913,0
2015-09-11,1.32,1.33,1.31,1.32,108700,0
2015-09-14,1.3,1.3,1.25,1.3,136800,0
2015-09-15,1.3,1.32,1.28,1.3,227000,0
2015-09-16,1.31,1.39,1.3,1.37,217300,0
2015-09-17,1.4,1.43,1.34,1.42,225266,0
2015-09-18,1.39,1.43,1.36,1.36,497400,0
2015-09-21,1.39,1.4,1.37,1.37,108000,0
2015-09-22,1.35,1.39,1.32,1.33,129700,0
2015-09-23,1.35,1.35,1.33,1.34,145303,0
2015-09-24,1.33,1.35,1.32,1.34,190987,0
2015-09-25,1.34,1.35,1.3,1.34,244200,0
2015-09-28,1.33,1.34,1.31,1.31,121545,0
2015-09-29,1.34,1.34,1.31,1.32,119000,0
2015-09-30,1.33,1.34,1.27,1.32,364000,0
2015-10-01,1.32,1.35,1.29,1.32,100800,0
2015-10-02,1.3,1.31,1.29,1.31,118600,0
2015-10-05,1.31,1.4,1.31,1.39,125133,0
2015-10-06,1.39,1.41,1.35,1.36,148700,0
2015-10-07,1.36,1.4,1.34,1.36,104020,0
2015-10-08,1.35,1.4,1.33,1.35,111100,0
2015-10-09,1.37,1.38,1.3,1.33,147200,0
2015-10-12,1.34,1.37,1.23,1.28,178730,0
2015-10-13,1.28,1.33,1.28,1.29,69400,0
2015-10-14,1.3,1.3,1.27,1.27,60200,0
2015-10-15,1.27,1.34,1.26,1.33,207400,0
2015-10-16,1.34,1.42,1.32,1.36,360200,0
2015-10-19,1.34,1.38,1.33,1.36,79320,0
2015-10-20,1.35,1.35,1.28,1.29,151100,0
2015-10-21,1.3,1.33,1.24,1.24,73800,0
2015-10-22,1.25,1.31,1.24,1.31,154600,0
2015-10-23,1.32,1.34,1.27,1.33,92200,0
2015-10-26,1.34,1.36,1.29,1.32,37600,0
2015-10-27,1.32,1.35,1.29,1.32,87300,0
2015-10-28,1.32,1.36,1.31,1.36,109800,0
2015-10-29,1.36,1.37,1.29,1.3,132500,0
2015-10-30,1.3,1.32,1.3,1.3,53100,0
2015-11-02,1.3,1.34,1.3,1.32,74095,0
2015-11-03,1.31,1.36,1.31,1.34,106723,0
2015-11-04,1.34,1.35,1.31,1.33,68630,0
2015-11-05,1.34,1.42,1.33,1.42,259300,0
2015-11-06,1.4,1.45,1.36,1.41,170700,0
2015-11-09,1.45,1.47,1.38,1.38,172838,0
2015-11-10,1.38,1.39,1.35,1.35,107800,0
2015-11-11,1.34,1.37,1.33,1.34,27600,0
2015-11-12,1.33,1.39,1.31,1.36,73200,0
2015-11-13,1.36,1.42,1.34,1.39,149900,0
2015-11-16,1.38,1.42,1.33,1.37,118100,0
2015-11-17,1.38,1.38,1.31,1.34,66900,0
2015-11-18,1.33,1.38,1.31,1.33,130100,0
2015-11-19,1.32,1.34,1.29,1.33,149300,0
2015-11-20,1.35,1.35,1.31,1.33,152100,0
2015-11-23,1.33,1.35,1.31,1.33,135900,0
2015-11-24,1.32,1.36,1.3,1.33,125600,0
2015-11-25,1.32,1.34,1.3,1.31,86900,0
2015-11-27,1.3,1.33,1.29,1.33,54200,0
2015-11-30,1.32,1.34,1.3,1.32,148400,0
2015-12-01,1.32,1.32,1.29,1.3,124260,0
2015-12-02,1.29,1.31,1.28,1.3,109945,0
2015-12-03,1.3,1.3,1.28,1.28,63629,0
2015-12-04,1.27,1.3,1.26,1.29,103100,0
2015-12-07,1.29,1.33,1.29,1.29,177900,0
2015-12-08,1.29,1.3,1.29,1.3,82095,0
2015-12-09,1.3,1.31,1.29,1.3,151400,0
2015-12-10,1.3,1.3,1.29,1.29,59400,0
2015-12-11,1.26,1.29,1.22,1.27,218200,0
2015-12-14,1.28,1.28,1.22,1.22,112537,0
2015-12-15,1.22,1.26,1.22,1.26,117400,0
2015-12-16,1.26,1.29,1.23,1.25,151700,0
2015-12-17,1.25,1.26,1.18,1.21,150300,0
2015-12-18,1.2,1.31,1.18,1.23,1004600,0
2015-12-21,1.23,1.25,1.22,1.24,132700,0
2015-12-22,1.25,1.25,1.16,1.22,140186,0
2015-12-23,1.21,1.27,1.18,1.25,68300,0
2015-12-24,1.25,1.27,1.21,1.22,19576,0
2015-12-28,1.22,1.25,1.22,1.24,57843,0
2015-12-29,1.25,1.25,1.21,1.25,72092,0
2015-12-30,1.25,1.26,1.24,1.25,638045,0
2015-12-31,1.24,1.26,1.23,1.23,110219,0
2016-01-04,1.23,1.24,1.2,1.22,171721,0
2016-01-05,1.22,1.25,1.18,1.24,200810,0
2016-01-06,1.22,1.24,1.21,1.23,79777,0
2016-01-07,1.21,1.23,1.19,1.21,198493,0
2016-01-08,1.21,1.23,1.18,1.19,96935,0
2016-01-11,1.18,1.24,1.17,1.21,141249,0
2016-01-12,1.2,1.22,1.18,1.22,185442,0
2016-01-13,1.22,1.22,1.18,1.2,227156,0
2016-01-14,1.19,1.2,1.15,1.18,121479,0
2016-01-15,1.14,1.17,1.07,1.13,324429,0
2016-01-19,1.12,1.12,1.05,1.07,299400,0
2016-01-20,1.05,1.05,0.916,0.96,371071,0
2016-01-21,0.9999,1,0.9301,0.94,171037,0
2016-01-22,0.94,1.07,0.93,1.06,282919,0
2016-01-25,1.06,1.06,1.04,1.04,75602,0
2016-01-26,1.04,1.1,1.03,1.08,94919,0
2016-01-27,1.05,1.11,1.0444,1.08,222769,0
2016-01-28,1.08,1.12,1.08,1.08,55272,0
2016-01-29,1.08,1.14,1.08,1.14,139474,0
2016-02-01,1.13,1.14,1.08,1.1,71628,0
2016-02-02,1.11,1.11,1.06,1.08,104067,0
2016-02-03,1.1,1.11,1.06,1.08,36117,0
2016-02-04,1.08,1.11,1.08,1.1,59887,0
2016-02-05,1.09,1.1,1.01,1.01,97473,0
2016-02-08,1.03,1.0499,0.98,1.01,77145,0
2016-02-09,1.01,1.0799,1,1,31858,0
2016-02-10,1.01,1.02,0.9008,0.9141,418214,0
2016-02-11,0.9,0.9,0.81,0.84,337315,0
2016-02-12,0.85,0.9,0.8101,0.89,127193,0
2016-02-16,0.9,0.9,0.8301,0.8499,149219,0
2016-02-17,0.84,0.9798,0.84,0.97,168852,0
2016-02-18,0.9501,1,0.84,0.863,162648,0
2016-02-19,0.88,0.95,0.8551,0.8924,71930,0
2016-02-22,0.8801,0.9186,0.8513,0.8799,154318,0
2016-02-23,0.89,0.91,0.8373,0.8506,61129,0
2016-02-24,0.83,0.8931,0.825,0.8446,128905,0
2016-02-25,0.85,0.87,0.835,0.8383,85833,0
2016-02-26,0.85,0.9,0.8356,0.8698,118243,0
2016-02-29,0.8799,0.8958,0.82,0.8292,243510,0
2016-03-01,0.84,0.84,0.81,0.8153,205489,0
2016-03-02,0.8,0.89,0.78,0.89,210981,0
2016-03-03,0.8898,0.9,0.8569,0.8818,160448,0
2016-03-04,0.87,0.9387,0.8403,0.92,123473,0
2016-03-07,0.9449,0.99,0.86,0.9,124307,0
2016-03-08,0.8999,0.9083,0.85,0.8601,72225,0
2016-03-09,0.87,0.9,0.85,0.8635,42359,0
2016-03-10,0.87,0.9,0.83,0.845,114229,0
2016-03-11,0.8599,0.8599,0.82,0.8298,98436,0
2016-03-14,0.84,0.8582,0.81,0.845,55240,0
2016-03-15,0.85,0.9,0.81,0.8303,132364,0
2016-03-16,0.8599,0.8599,0.812,0.8202,67826,0
2016-03-17,0.812,0.85,0.81,0.8443,84358,0
2016-03-18,0.88,0.8949,0.85,0.8526,219882,0
2016-03-21,0.86,0.89,0.83,0.8314,126257,0
2016-03-22,0.8699,0.872,0.83,0.85,133327,0
2016-03-23,0.87,0.9,0.86,0.86,96807,0
2016-03-24,0.82,0.86,0.82,0.845,60279,0
2016-03-28,0.8251,0.87,0.8251,0.851,85591,0
2016-03-29,0.8599,0.89,0.85,0.85,160916,0
2016-03-30,0.89,0.9113,0.82,0.8624,288994,0
2016-03-31,0.875,0.98,0.873,0.9401,273878,0
2016-04-01,0.97,1.08,0.9138,1.03,295234,0
2016-04-04,1.02,1.08,1.02,1.02,323174,0
2016-04-05,1.02,1.03,0.9077,0.92,195398,0
2016-04-06,0.95,0.971,0.93,0.9438,98952,0
2016-04-07,0.95,0.95,0.89,0.9001,97479,0
2016-04-08,0.91,0.91,0.86,0.8652,167676,0
2016-04-11,0.8601,0.91,0.86,0.87,77860,0
2016-04-12,0.86,0.8901,0.855,0.8892,129323,0
2016-04-13,0.8801,0.9116,0.87,0.8999,145245,0
2016-04-14,0.9,0.9,0.88,0.88,111227,0
2016-04-15,0.88,0.91,0.88,0.8985,142772,0
2016-04-18,0.9,0.9,0.8701,0.8785,104069,0
2016-04-19,0.8904,0.8956,0.87,0.89,84414,0
2016-04-20,0.87,0.9,0.87,0.89,61869,0
2016-04-21,0.88,0.9,0.88,0.9,212871,0
2016-04-22,0.9,0.91,0.89,0.91,256986,0
2016-04-25,0.9,0.91,0.8896,0.8896,150098,0
2016-04-26,0.8999,0.9002,0.89,0.8999,130896,0
2016-04-27,0.9,0.9,0.88,0.8801,120023,0
2016-04-28,0.8849,0.905,0.8849,0.8932,203727,0
2016-04-29,0.9,0.9004,0.8901,0.8933,184019,0
2016-05-02,0.9,0.9019,0.855,0.8741,172423,0
2016-05-03,0.8512,0.895,0.8512,0.86,88502,0
2016-05-04,0.855,0.895,0.83,0.83,160881,0
2016-05-05,0.8201,0.8582,0.82,0.835,69178,0
2016-05-06,0.829,0.8432,0.82,0.8383,107119,0
2016-05-09,0.82,0.86,0.82,0.8436,96474,0
2016-05-10,0.84,0.85,0.82,0.8499,103595,0
2016-05-11,0.85,0.8519,0.82,0.8371,70760,0
2016-05-12,0.8302,0.855,0.82,0.82,42800,0
2016-05-13,0.82,0.85,0.81,0.8107,97297,0
2016-05-16,0.8299,0.84,0.79,0.7975,228935,0
2016-05-17,0.8,0.8098,0.7736,0.7744,129838,0
2016-05-18,0.77,0.8,0.752,0.7565,189813,0
2016-05-19,0.82,0.86,0.78,0.8277,392357,0
2016-05-20,0.8549,0.86,0.7906,0.8098,243410,0
2016-05-23,0.83,0.8399,0.8,0.82,88489,0
2016-05-24,0.82,0.83,0.7901,0.8124,97328,0
2016-05-25,0.79,0.88,0.79,0.87,216481,0
2016-05-26,0.86,0.92,0.8479,0.9,674297,0
2016-05-27,0.91,0.9299,0.8541,0.9,337445,0
2016-05-31,0.9,0.9,0.88,0.8965,59982,0
2016-06-01,0.9,0.91,0.88,0.8999,259361,0
2016-06-02,0.9,0.91,0.88,0.9003,158058,0
2016-06-03,0.9,0.91,0.88,0.8999,89406,0
2016-06-06,0.89,0.91,0.89,0.9026,54783,0
2016-06-07,0.92,0.92,0.87,0.89,120443,0
2016-06-08,0.91,0.92,0.89,0.915,48666,0
2016-06-09,0.91,0.915,0.85,0.8722,166532,0
2016-06-10,0.85,0.9,0.85,0.88,75763,0
2016-06-13,0.89,0.9,0.8019,0.85,116148,0
2016-06-14,0.87,0.9,0.85,0.8575,190019,0
2016-06-15,0.88,0.89,0.85,0.85,116200,0
2016-06-16,0.85,0.8889,0.8198,0.82,245025,0
2016-06-17,0.83,0.8611,0.81,0.8322,431525,0
2016-06-20,0.83,0.8498,0.8,0.8065,269946,0
2016-06-21,0.8,0.8199,0.7631,0.79,345093,0
2016-06-22,0.81,0.82,0.7611,0.7702,171702,0
2016-06-23,0.78,0.7933,0.723,0.7541,722443,0
2016-06-24,0.72,0.75,0.71,0.7265,5602255,0
2016-06-27,0.743,0.7778,0.7,0.7099,704873,0
2016-06-28,0.742,0.77,0.72,0.77,352817,0
2016-06-29,0.8,0.8,0.7151,0.7151,287911,0
2016-06-30,0.78,0.78697,0.73,0.7325,354200,0
2016-07-01,0.74,0.79,0.74,0.78,395301,0
2016-07-05,0.8,0.8,0.74,0.7644,291963,0
2016-07-06,0.74,0.7955,0.74,0.77,208003,0
2016-07-07,0.76,0.83,0.76,0.8,254167,0
2016-07-08,0.79,0.835,0.79,0.8139,117637,0
2016-07-11,0.8199,0.82,0.8,0.8119,101716,0
2016-07-12,0.815,0.847,0.8,0.8401,264882,0
2016-07-13,0.86,0.8961,0.84,0.8842,332204,0
2016-07-14,0.9,0.95,0.88,0.8993,690242,0
2016-07-15,0.8799,0.9,0.8799,0.8901,141200,0
2016-07-18,0.8699,0.8701,0.85,0.8692,182640,0
2016-07-19,0.8959,0.9082,0.8654,0.8655,63521,0
2016-07-20,0.87,0.9207,0.87,0.9091,286249,0
2016-07-21,0.92,0.9297,0.89,0.8991,104738,0
2016-07-22,0.91,0.92,0.86,0.9001,171092,0
2016-07-25,0.8901,0.9198,0.8901,0.9046,59943,0
2016-07-26,0.9199,0.9199,0.88,0.8802,105577,0
2016-07-27,0.8899,0.8899,0.83,0.8301,280151,0
2016-07-28,0.83,0.85,0.79,0.82,421400,0
2016-07-29,0.8016,0.8422,0.7965,0.8271,167860,0
2016-08-01,0.8021,0.87,0.8021,0.8451,146430,0
2016-08-02,0.8401,0.8678,0.815,0.8481,107270,0
2016-08-03,0.85,0.8892,0.8488,0.8807,175566,0
2016-08-04,0.8801,0.91,0.88,0.9069,224511,0
2016-08-05,0.9099,0.92,0.8857,0.8999,110150,0
2016-08-08,0.9099,0.9199,0.889,0.9005,226831,0
2016-08-09,0.8999,0.915,0.8956,0.9062,108569,0
2016-08-10,0.9001,0.9001,0.8001,0.8325,447709,0
2016-08-11,0.8559,0.8954,0.82,0.8322,122760,0
2016-08-12,0.81,0.84,0.81,0.83,144062,0
2016-08-15,0.8301,0.8681,0.83,0.86,119624,0
2016-08-16,0.8501,0.8749,0.84,0.8601,77692,0
2016-08-17,0.8501,0.8645,0.8501,0.8601,73968,0
2016-08-18,0.8649,0.88,0.8601,0.8701,21827,0
2016-08-19,0.8651,0.8699,0.85,0.8501,43948,0
2016-08-22,0.8501,0.8703,0.8493,0.8578,145570,0
2016-08-23,0.8699,0.88,0.85,0.8774,93442,0
2016-08-24,0.8801,0.89,0.86,0.86,106869,0
2016-08-25,0.87,0.88,0.85,0.86,52518,0
2016-08-26,0.8506,0.8665,0.84,0.8516,50600,0
2016-08-29,0.88,0.88,0.8516,0.878,57779,0
2016-08-30,0.87,0.9,0.87,0.885,180749,0
2016-08-31,0.8801,0.8967,0.88,0.8801,77646,0
2016-09-01,0.8899,0.8964,0.86,0.865,70053,0
2016-09-02,0.88,0.895,0.875,0.8751,102437,0
2016-09-06,0.8601,0.9,0.8601,0.8704,96077,0
2016-09-07,0.9,0.9,0.8699,0.8699,210309,0
2016-09-08,0.8987,0.92,0.8712,0.8922,379397,0
2016-09-09,0.9001,0.91,0.88,0.907,253236,0
2016-09-12,0.8999,0.9145,0.89,0.9001,307245,0
2016-09-13,0.8917,0.9048,0.875,0.8933,132420,0
2016-09-14,0.9099,0.91,0.8906,0.9001,54472,0
2016-09-15,0.8841,0.9149,0.8841,0.8851,100712,0
2016-09-16,0.8702,0.91,0.87,0.9001,271116,0
2016-09-19,0.91,0.91,0.89,0.91,120206,0
2016-09-20,0.9001,0.93,0.873,0.8879,337032,0
2016-09-21,0.89,0.9,0.8601,0.8603,90288,0
2016-09-22,0.8604,0.89,0.8601,0.8701,105864,0
2016-09-23,0.8799,0.8799,0.84,0.867,162198,0
2016-09-26,0.8501,0.8748,0.835,0.8729,154318,0
2016-09-27,0.8749,0.88,0.86,0.8719,62564,0
2016-09-28,0.87,0.893,0.86,0.8612,62848,0
2016-09-29,0.8501,0.885,0.85,0.867,72388,0
2016-09-30,0.8799,0.8799,0.83,0.8719,26520,0
2016-10-03,0.8749,0.875,0.85,0.8576,81909,0
2016-10-04,0.8501,0.87,0.85,0.8598,57442,0
2016-10-05,0.8679,0.8799,0.8515,0.8695,49159,0
2016-10-06,0.835,0.87,0.835,0.8501,76777,0
2016-10-07,0.85,0.87,0.85,0.8565,37159,0
2016-10-10,0.86,0.86,0.8399,0.845,49573,0
2016-10-11,0.8401,0.8451,0.83,0.8313,68408,0
2016-10-12,0.8223,0.8352,0.7874,0.7902,117148,0
2016-10-13,0.79,0.83,0.79,0.8151,100763,0
2016-10-14,0.8299,0.83,0.8,0.8199,57818,0
2016-10-17,0.8299,0.8299,0.8104,0.8104,61253,0
2016-10-18,0.8299,0.8299,0.79,0.79,132445,0
2016-10-19,0.795,0.8146,0.795,0.8099,90203,0
2016-10-20,0.82,0.82,0.8001,0.8001,12824,0
2016-10-21,0.8001,0.82,0.8,0.8095,57714,0
2016-10-24,0.8099,0.81,0.7998,0.8013,68519,0
2016-10-25,0.7999,0.8052,0.78,0.7851,128212,0
2016-10-26,0.7801,0.8,0.78,0.7997,50917,0
2016-10-27,0.8099,0.8099,0.74,0.755,227822,0
2016-10-28,0.81,0.81,0.77,0.8,190751,0
2016-10-31,0.76,0.7749,0.74,0.7735,112378,0
2016-11-01,0.77,0.78,0.72,0.7499,77535,0
2016-11-02,0.7025,0.7625,0.7025,0.7503,107920,0
2016-11-03,0.7299,0.78,0.7261,0.737,64738,0
2016-11-04,0.7301,0.7701,0.7301,0.7401,70193,0
2016-11-07,0.75,0.788,0.7308,0.7487,58992,0
2016-11-08,0.77,0.778,0.7451,0.7546,145679,0
2016-11-09,0.7351,0.803,0.735,0.802,156706,0
2016-11-10,0.802,0.802,0.7385,0.7665,307175,0
2016-11-11,0.79,0.79,0.75,0.7742,55000,0
2016-11-14,0.7999,0.7999,0.77,0.7888,172405,0
2016-11-15,0.7899,0.79,0.7556,0.7885,147288,0
2016-11-16,0.7589,0.79,0.7589,0.79,40107,0
2016-11-17,0.76,0.7888,0.76,0.781,89198,0
2016-11-18,0.7501,0.785,0.7501,0.7849,45624,0
2016-11-21,0.787,0.787,0.7751,0.7801,33886,0
2016-11-22,0.78,0.78,0.7618,0.7699,66476,0
2016-11-23,0.74,0.7613,0.74,0.7599,96406,0
2016-11-25,0.75,0.78,0.75,0.7599,47807,0
2016-11-28,0.7601,0.7688,0.7326,0.75,111155,0
2016-11-29,0.75,0.76,0.742,0.7499,43956,0
2016-11-30,0.7251,0.7688,0.7,0.7418,108713,0
2016-12-01,0.7301,0.75,0.73,0.7414,36014,0
2016-12-02,0.74,0.7604,0.68,0.7237,188876,0
2016-12-05,0.7,0.74,0.7,0.7207,111464,0
2016-12-06,0.72,0.7298,0.72,0.7214,69327,0
2016-12-07,0.7201,0.7299,0.71,0.7214,158784,0
2016-12-08,0.71,0.7264,0.7,0.719,177895,0
2016-12-09,0.71,0.75,0.71,0.7499,46971,0
2016-12-12,0.73,0.75,0.7042,0.7042,88370,0
2016-12-13,0.72,0.7315,0.72,0.7212,40246,0
2016-12-14,0.72,0.736,0.7001,0.7087,77158,0
2016-12-15,0.7,0.71,0.6916,0.6975,123299,0
2016-12-16,0.7199,0.7199,0.696,0.705,62143,0
2016-12-19,0.69,0.71,0.69,0.71,133164,0
2016-12-20,0.6999,0.7008,0.6903,0.6903,103737,0
2016-12-21,0.698,0.6999,0.69,0.6953,90415,0
2016-12-22,0.6999,0.7,0.67,0.68,197245,0
2016-12-23,0.66,0.71,0.65,0.69,366209,0
2016-12-27,0.69,0.7387,0.69,0.7202,380790,0
2016-12-28,0.721,0.7393,0.7082,0.71,203133,0
2016-12-29,0.78,0.8047,0.745,0.7853,750011,0
2016-12-30,0.7799,0.78,0.76,0.76,223743,0
2017-01-03,0.8,0.8,0.78,0.788,179220,0
2017-01-04,0.8,0.8125,0.76,0.797,300355,0
2017-01-05,0.7999,0.8125,0.78,0.793,128378,0
2017-01-06,0.81,0.81,0.79,0.79,122190,0
2017-01-09,0.8097,0.8097,0.78,0.78,64143,0
2017-01-10,0.7885,0.79,0.755,0.7656,132828,0
2017-01-11,0.762,0.77,0.755,0.76,24475,0
2017-01-12,0.7601,0.76645,0.74,0.75,74836,0
2017-01-13,0.7499,0.7499,0.74,0.743,63861,0
2017-01-17,0.7501,0.7801,0.7501,0.7599,108071,0
2017-01-18,0.7801,0.7897,0.77,0.7844,42334,0
2017-01-19,0.79,0.79,0.74,0.74,63360,0
2017-01-20,0.7401,0.76,0.74,0.7548,54272,0
2017-01-23,0.7251,0.79,0.7251,0.7742,144942,0
2017-01-24,0.7696,0.7995,0.7621,0.7995,78610,0
2017-01-25,0.7999,0.8,0.7808,0.7997,194758,0
2017-01-26,0.7999,0.8,0.78,0.7899,26589,0
2017-01-27,0.7807,0.7899,0.78,0.7845,87277,0
2017-01-30,0.7887,0.81,0.78,0.7998,109659,0
2017-01-31,0.7999,0.81,0.7949,0.8051,92845,0
2017-02-01,0.81,0.83,0.7857,0.7899,78702,0
2017-02-02,0.7982,0.8,0.78,0.7897,53674,0
2017-02-03,0.7877,0.8,0.759,0.7778,122079,0
2017-02-06,0.8,0.8,0.76,0.78,80613,0
2017-02-07,0.8,0.8099,0.77,0.7763,93986,0
2017-02-08,0.7899,0.7899,0.75,0.7601,65974,0
2017-02-09,0.76,0.78,0.7414,0.77,135282,0
2017-02-10,0.79,0.79,0.77,0.7814,204725,0
2017-02-13,0.7701,0.7799,0.7606,0.77,74690,0
2017-02-14,0.7701,0.7897,0.75,0.75,105415,0
2017-02-15,0.7501,0.7849,0.75,0.7611,83114,0
2017-02-16,0.7701,0.7779,0.7463,0.7501,101391,0
2017-02-17,0.7501,0.77,0.7501,0.7699,47433,0
2017-02-21,0.7699,0.7699,0.7463,0.751,63983,0
2017-02-22,0.7589,0.7643,0.74,0.7498,48608,0
2017-02-23,0.7501,0.7594,0.73,0.7305,139179,0
2017-02-24,0.7401,0.7569,0.73,0.7569,95923,0
2017-02-27,0.72,0.7593,0.72,0.7299,120958,0
2017-02-28,1.32,1.4099,0.9911,1.04,14038179,0
2017-03-01,1.08,1.15,1.02,1.06,5564499,0
2017-03-02,1.08,1.08,0.9518,0.9988,1953779,0
2017-03-03,0.98,1.02,0.9526,1.02,1221247,0
2017-03-06,1.02,1.02,0.92,0.9699,839289,0
2017-03-07,0.9899,1.02,0.92,0.99,1243806,0
2017-03-08,1,1.02,0.962,1.01,763561,0
2017-03-09,1.01,1.0493,0.9824,1,1334050,0
2017-03-10,1,1.02,0.98,0.9911,436334,0
2017-03-13,1.1,1.18,1.05,1.14,5580484,0
2017-03-14,1.15,1.16,1.06,1.13,1627666,0
2017-03-15,1.14,1.14,1.07,1.13,1293804,0
2017-03-16,1.11,1.15,1.1,1.11,811052,0
2017-03-17,1.11,1.23,1.1,1.21,3172981,0
2017-03-20,1.23,1.24,1.15,1.2,1533905,0
2017-03-21,1.18,1.19,1.13,1.14,869754,0
2017-03-22,1.17,1.17,1.14,1.16,572269,0
2017-03-23,1.17,1.23,1.15,1.23,1076109,0
2017-03-24,1.2,1.24,1.1799,1.21,942023,0
2017-03-27,1.21,1.32,1.2,1.31,2493225,0
2017-03-28,1.31,1.35,1.25,1.32,2894048,0
2017-03-29,1.31,1.39,1.28,1.36,1409786,0
2017-03-30,1.41,1.63,1.37,1.5,6997438,0
2017-03-31,1.53,1.55,1.44,1.55,2528337,0
2017-04-03,1.55,1.63,1.5,1.62,2621980,0
2017-04-04,1.63,1.77,1.6,1.69,4113515,0
2017-04-05,1.71,1.72,1.33,1.57,3665161,0
2017-04-06,1.55,1.66,1.47,1.66,1630606,0
2017-04-07,1.65,1.65,1.52,1.6,1428151,0
2017-04-10,1.57,1.65,1.55,1.55,935428,0
2017-04-11,1.53,1.55,1.46,1.52,1226717,0
2017-04-12,1.52,1.52,1.46,1.48,566446,0
2017-04-13,1.47,1.53,1.45,1.46,628778,0
2017-04-17,1.46,1.619,1.4501,1.61,2233455,0
2017-04-18,1.61,1.64,1.55,1.62,1522339,0
2017-04-19,1.61,1.69,1.59,1.69,1248510,0
2017-04-20,1.69,1.73,1.57,1.69,890587,0
2017-04-21,1.69,1.7,1.63,1.66,807840,0
2017-04-24,1.66,1.66,1.58,1.63,1280792,0
2017-04-25,1.64,1.65,1.58,1.6,833709,0
2017-04-26,1.6,1.9,1.58,1.62,6431986,0
2017-04-27,1.65,1.77,1.62,1.76,3097609,0
2017-04-28,1.81,1.84,1.74,1.76,1783352,0
2017-05-01,1.78,1.78,1.7,1.75,756434,0
2017-05-02,1.77,1.85,1.7,1.78,2510540,0
2017-05-03,1.79,1.87,1.79,1.82,1475096,0
2017-05-04,1.83,1.86,1.78,1.8,853885,0
2017-05-05,1.82,1.82,1.74,1.78,993428,0
2017-05-08,1.8,1.8,1.75,1.78,621907,0
2017-05-09,1.78,1.79,1.72,1.77,1219587,0
2017-05-10,1.75,1.78,1.75,1.75,517955,0
2017-05-11,1.75,1.78,1.74,1.78,669154,0
2017-05-12,1.77,1.78,1.75,1.77,438923,0
2017-05-15,1.77,1.77,1.71,1.73,938790,0
2017-05-16,1.72,1.78,1.72,1.77,653907,0
2017-05-17,1.74,1.76,1.7,1.71,523459,0
2017-05-18,1.71,1.75,1.7,1.74,582809,0
2017-05-19,1.73,1.77,1.73,1.76,511059,0
2017-05-22,1.78,1.79,1.74,1.79,1078583,0
2017-05-23,1.79,1.82,1.77,1.8,1026630,0
2017-05-24,1.81,1.935,1.81,1.91,2085888,0
2017-05-25,1.93,2.07,1.9,2.03,3391164,0
2017-05-26,2.06,2.09,1.83,1.95,1926383,0
2017-05-30,1.95,1.98,1.91,1.96,570655,0
2017-05-31,1.97,1.97,1.95,1.95,588845,0
2017-06-01,1.96,2,1.95,1.96,705820,0
2017-06-02,1.99,2.19,1.99,2.08,2600551,0
2017-06-05,2.12,2.2152,2.1,2.15,1665937,0
2017-06-06,2.22,2.22,2.02,2.09,1430842,0
2017-06-07,2.08,2.2,2.02,2.13,1104501,0
2017-06-08,2.13,2.13,1.96,2.01,1530778,0
2017-06-09,2,2.005,1.83,1.85,2772024,0
2017-06-12,1.86,1.879,1.72,1.74,1760470,0
2017-06-13,1.7,1.9,1.48,1.76,4066337,0
2017-06-14,1.75,1.84,1.65,1.71,1404243,0
2017-06-15,1.9,2.01,1.71,1.85,5252797,0
2017-06-16,1.9,1.91,1.815,1.88,2656233,0
2017-06-19,1.91,1.93,1.82,1.86,1450071,0
2017-06-20,1.84,1.85,1.765,1.78,1504331,0
2017-06-21,1.76,1.8,1.67,1.69,1643695,0
2017-06-22,1.71,1.75,1.68,1.7,1045933,0
2017-06-23,1.71,1.9,1.62,1.83,10584142,0
2017-06-26,1.84,1.84,1.73,1.77,1372577,0
2017-06-27,1.77,1.77,1.7,1.72,1069404,0
2017-06-28,1.72,1.78,1.67,1.7,1038898,0
2017-06-29,1.71,1.78,1.67,1.78,2481790,0
2017-06-30,1.78,1.78,1.72,1.72,617066,0
2017-07-03,1.74,1.78,1.71,1.78,319811,0
2017-07-05,1.75,1.82,1.73,1.81,1113786,0
2017-07-06,1.79,1.82,1.77,1.81,607133,0
2017-07-07,1.82,1.88,1.79,1.85,1238488,0
2017-07-10,1.87,1.89,1.83,1.84,886331,0
2017-07-11,1.84,1.89,1.83,1.87,798498,0
2017-07-12,1.87,1.93,1.86,1.92,942658,0
2017-07-13,1.93,1.93,1.82,1.84,915187,0
2017-07-14,1.86,1.87,1.8,1.82,637036,0
2017-07-17,1.81,1.85,1.8,1.81,407737,0
2017-07-18,1.81,1.88,1.77,1.87,898184,0
2017-07-19,1.87,1.88,1.83,1.87,670025,0
2017-07-20,1.86,1.87,1.84,1.85,349017,0
2017-07-21,1.86,1.86,1.81,1.84,507658,0
2017-07-24,1.83,1.84,1.79,1.83,340205,0
2017-07-25,1.82,1.84,1.78,1.83,426629,0
2017-07-26,1.85,1.85,1.79,1.8,392855,0
2017-07-27,1.81,1.83,1.8,1.82,362687,0
2017-07-28,1.81,1.835,1.79,1.79,596789,0
2017-07-31,1.8,1.81,1.79,1.79,327565,0
2017-08-01,1.8,1.8,1.74,1.75,725650,0
2017-08-02,1.76,1.815,1.71,1.8,645880,0
2017-08-03,1.81,1.82,1.76,1.76,507595,0
2017-08-04,1.76,1.79,1.76,1.79,426736,0
2017-08-07,1.8,1.8,1.74,1.77,467298,0
2017-08-08,1.77,1.82,1.75,1.8,597559,0
2017-08-09,1.78,1.81,1.75,1.75,611271,0
2017-08-10,1.75,1.7501,1.52,1.64,2160050,0
2017-08-11,1.63,1.64,1.56,1.58,973627,0
2017-08-14,1.6,1.69,1.6,1.65,767226,0
2017-08-15,1.67,1.67,1.61,1.62,396493,0
2017-08-16,1.6,1.64,1.6,1.62,340035,0
2017-08-17,1.6,1.63,1.58,1.58,441110,0
2017-08-18,1.55,1.59,1.55,1.58,533836,0
2017-08-21,1.58,1.6,1.54,1.54,420027,0
2017-08-22,1.52,1.5323,1.35,1.38,1930464,0
2017-08-23,1.39,1.53,1.39,1.47,1293008,0
2017-08-24,1.46,1.47,1.36,1.46,765720,0
2017-08-25,1.45,1.46,1.4,1.41,522198,0
2017-08-28,1.41,1.45,1.41,1.44,284946,0
2017-08-29,1.43,1.455,1.4,1.41,292327,0
2017-08-30,1.42,1.43,1.395,1.42,310338,0
2017-08-31,1.43,1.44,1.41,1.42,316653,0
2017-09-01,1.41,1.44,1.365,1.43,542196,0
2017-09-05,1.42,1.44,1.36,1.4,501104,0
2017-09-06,1.4,1.4,1.33,1.35,634926,0
2017-09-07,1.36,1.37,1.33,1.34,547634,0
2017-09-08,1.32,1.34,1.28,1.33,534012,0
2017-09-11,1.34,1.49,1.34,1.46,1471187,0
2017-09-12,1.47,1.479,1.4,1.41,412421,0
2017-09-13,1.4,1.437,1.37,1.41,521296,0
2017-09-14,1.4,1.43,1.37,1.41,382898,0
2017-09-15,1.42,1.4272,1.38,1.39,664084,0
2017-09-18,1.39,1.3999,1.31,1.31,942239,0
2017-09-19,1.31,1.355,1.26,1.31,1015320,0
2017-09-20,1.29,1.37,1.27,1.32,1795960,0
2017-09-21,1.33,1.33,1.28,1.32,417084,0
2017-09-22,1.31,1.34,1.3,1.32,399613,0
2017-09-25,1.3,1.31,1.22,1.28,1441618,0
2017-09-26,1.27,1.37,1.27,1.33,1080775,0
2017-09-27,1.33,1.47,1.33,1.47,2124525,0
2017-09-28,1.44,1.46,1.37,1.38,680719,0
2017-09-29,1.36,1.3899,1.31,1.34,613231,0
2017-10-02,1.36,1.435,1.36,1.39,1174913,0
2017-10-03,1.38,1.39,1.34,1.37,492121,0
2017-10-04,1.38,1.42,1.36,1.37,379793,0
2017-10-05,1.36,1.4,1.35,1.37,300217,0
2017-10-06,1.36,1.39,1.36,1.37,320881,0
2017-10-09,1.33,1.34,1.29,1.32,887088,0
2017-10-10,1.3,1.375,1.29,1.33,655860,0
2017-10-11,1.32,1.35,1.32,1.33,246415,0
2017-10-12,1.34,1.34,1.29,1.29,460906,0
2017-10-13,1.31,1.33,1.28,1.28,298171,0
2017-10-16,1.3,1.3,1.26,1.29,360737,0
2017-10-17,1.31,1.3115,1.27,1.28,338956,0
2017-10-18,1.29,1.31,1.26,1.27,553078,0
2017-10-19,1.28,1.29,1.24,1.26,487902,0
2017-10-20,1.25,1.26,1.23,1.24,366611,0
2017-10-23,1.23,1.23,1.22,1.22,355698,0
2017-10-24,1.22,1.229,1.17,1.18,535306,0
2017-10-25,1.18,1.19,1.12,1.13,846509,0
2017-10-26,1.11,1.21,1.08,1.21,939322,0
2017-10-27,1.21,1.24,1.185,1.2,470457,0
2017-10-30,1.2,1.2,1.15,1.15,353101,0
2017-10-31,1.16,1.19,1.15,1.19,292656,0
2017-11-01,1.19,1.23,1.15,1.15,321112,0
2017-11-02,1.16,1.17,1.12,1.14,326211,0
2017-11-03,1.14,1.21,1.14,1.18,1065947,0
2017-11-06,1.21,1.24,1.18,1.24,1067630,0
2017-11-07,1.24,1.24,1.15,1.17,646727,0
2017-11-08,1.17,1.18,1.11,1.16,619359,0
2017-11-09,1.14,1.19,1.12,1.17,504344,0
2017-11-10,1.15,1.19,1.09,1.11,827168,0
