Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.04,2.1,2.02,2.04,99400,0
2005-02-28,2.04,2.1,2.04,2.07,79000,0
2005-03-01,2.07,2.08,1.99,2.02,46300,0
2005-03-02,2,2.08,1.99,2.04,50300,0
2005-03-03,2,2.07,1.99,2.06,67300,0
2005-03-04,2.08,2.09,2.05,2.09,43000,0
2005-03-07,2.09,2.15,2.09,2.14,69700,0
2005-03-08,2.15,2.21,2.15,2.21,142800,0
2005-03-09,2.21,2.27,2.21,2.21,101400,0
2005-03-10,2.2,2.21,2.16,2.16,50500,0
2005-03-11,2.16,2.2,2.14,2.16,70100,0
2005-03-14,2.13,2.18,2.12,2.16,76400,0
2005-03-15,2.18,2.18,2.14,2.16,27800,0
2005-03-16,2.17,2.17,2.14,2.15,54300,0
2005-03-17,2.13,2.14,1.98,2.01,160500,0
2005-03-18,2.02,2.08,1.99,2.04,73300,0
2005-03-21,2.02,2.06,1.98,2.06,92200,0
2005-03-22,2.06,2.1,2,2.01,78300,0
2005-03-23,1.99,1.99,1.92,1.93,76600,0
2005-03-24,1.94,1.99,1.94,1.96,59600,0
2005-03-28,1.97,1.99,1.95,1.95,37000,0
2005-03-29,1.95,1.95,1.9,1.9,38800,0
2005-03-30,1.9,1.94,1.9,1.92,31800,0
2005-03-31,1.92,1.95,1.92,1.92,16200,0
2005-04-01,1.9,1.92,1.9,1.91,15400,0
2005-04-04,1.89,1.9,1.83,1.86,65200,0
2005-04-05,1.86,1.86,1.83,1.84,35500,0
2005-04-06,1.84,1.86,1.83,1.85,38000,0
2005-04-07,1.85,1.86,1.82,1.84,50200,0
2005-04-08,1.82,1.87,1.82,1.86,27800,0
2005-04-11,1.87,1.91,1.86,1.86,33100,0
2005-04-12,1.86,1.89,1.86,1.87,74200,0
2005-04-13,1.87,1.89,1.86,1.88,29700,0
2005-04-14,1.86,1.86,1.6,1.67,302700,0
2005-04-15,1.63,1.69,1.61,1.65,104700,0
2005-04-18,1.62,1.68,1.61,1.66,52000,0
2005-04-19,1.68,1.77,1.68,1.75,66600,0
2005-04-20,1.75,1.83,1.68,1.73,126600,0
2005-04-21,1.72,1.76,1.57,1.66,168400,0
2005-04-22,1.66,1.67,1.55,1.66,96900,0
2005-04-25,1.68,1.68,1.63,1.67,33500,0
2005-04-26,1.68,1.73,1.66,1.69,68000,0
2005-04-27,1.65,1.69,1.57,1.64,86600,0
2005-04-28,1.6,1.6,1.47,1.51,114300,0
2005-04-29,1.54,1.6,1.53,1.58,106300,0
2005-05-02,1.54,1.56,1.49,1.53,80500,0
2005-05-03,1.57,1.59,1.52,1.56,67100,0
2005-05-04,1.6,1.68,1.59,1.64,72100,0
2005-05-05,1.68,1.68,1.62,1.64,31000,0
2005-05-06,1.62,1.68,1.62,1.62,121200,0
2005-05-09,1.63,1.63,1.54,1.61,65300,0
2005-05-10,1.61,1.7,1.61,1.68,106800,0
2005-05-11,1.68,1.86,1.66,1.77,144600,0
2005-05-12,1.7,1.73,1.61,1.63,124200,0
2005-05-13,1.62,1.63,1.49,1.55,103900,0
2005-05-16,1.58,1.65,1.54,1.57,75900,0
2005-05-17,1.62,1.62,1.57,1.58,45900,0
2005-05-18,1.56,1.66,1.56,1.63,33800,0
2005-05-19,1.65,1.65,1.6,1.62,15900,0
2005-05-20,1.61,1.61,1.57,1.58,32600,0
2005-05-23,1.58,1.66,1.58,1.65,42200,0
2005-05-24,1.65,1.67,1.62,1.63,51000,0
2005-05-25,1.65,1.68,1.62,1.64,22500,0
2005-05-26,1.68,1.69,1.65,1.65,27200,0
2005-05-27,1.65,1.71,1.65,1.68,102600,0
2005-05-31,1.67,1.75,1.66,1.74,55700,0
2005-06-01,1.73,1.85,1.7,1.81,70900,0
2005-06-02,1.82,1.82,1.68,1.69,115700,0
2005-06-03,1.73,1.75,1.68,1.71,39100,0
2005-06-06,1.69,2.07,1.69,1.7,44500,0
2005-06-07,1.69,1.69,1.67,1.68,20100,0
2005-06-08,1.67,1.7,1.63,1.66,47200,0
2005-06-09,1.66,1.69,1.65,1.66,19900,0
2005-06-10,1.65,1.75,1.62,1.75,47600,0
2005-06-13,1.76,1.78,1.68,1.73,64200,0
2005-06-14,1.73,1.73,1.67,1.69,23000,0
2005-06-15,1.68,1.8,1.68,1.72,50200,0
2005-06-16,1.76,1.82,1.75,1.76,45900,0
2005-06-17,1.78,1.82,1.75,1.75,32200,0
2005-06-20,1.8,1.86,1.79,1.85,157900,0
2005-06-21,1.86,1.92,1.8,1.91,115000,0
2005-06-22,1.91,1.97,1.9,1.96,79400,0
2005-06-23,1.97,2,1.94,1.95,135500,0
2005-06-24,1.97,2,1.92,1.98,102600,0
2005-06-27,1.97,2,1.94,1.99,89200,0
2005-06-28,1.98,1.99,1.96,1.97,131100,0
2005-06-29,1.97,2.02,1.96,2.01,108200,0
2005-06-30,2.02,2.1,2.02,2.07,260100,0
2005-07-01,2.07,2.1,2.03,2.05,277800,0
2005-07-05,2.05,2.05,1.96,2,99800,0
2005-07-06,2,2.02,1.98,2.02,60000,0
2005-07-07,2.02,2.05,2,2.02,104200,0
2005-07-08,2.02,2.08,2.02,2.07,34300,0
2005-07-11,2.08,2.13,2.08,2.11,85300,0
2005-07-12,2.12,2.12,2.07,2.11,61300,0
2005-07-13,2.11,2.11,2.08,2.09,49700,0
2005-07-14,2.07,2.08,1.95,1.99,133600,0
2005-07-15,1.98,2.01,1.98,1.99,55300,0
2005-07-18,1.98,2.06,1.96,2.01,44300,0
2005-07-19,2,2,1.95,1.97,24200,0
2005-07-20,1.99,2.02,1.98,2.02,26100,0
2005-07-21,2.02,2.07,2,2.05,71200,0
2005-07-22,2.06,2.07,2.04,2.06,64700,0
2005-07-25,2.06,2.07,2.04,2.07,59000,0
2005-07-26,2.07,2.07,2.04,2.04,47500,0
2005-07-27,2.04,2.06,2.03,2.03,27600,0
2005-07-28,2.02,2.02,1.97,1.99,35900,0
2005-07-29,1.99,1.99,1.95,1.95,26400,0
2005-08-01,1.95,1.99,1.86,1.9,113500,0
2005-08-02,1.9,1.98,1.88,1.93,73100,0
2005-08-03,1.95,2.08,1.94,2.08,74300,0
2005-08-04,2.07,2.12,2.02,2.05,95000,0
2005-08-05,2.05,2.06,2,2.04,21200,0
2005-08-08,2.05,2.05,1.96,1.96,38100,0
2005-08-09,1.94,2,1.92,1.94,57600,0
2005-08-10,1.95,1.95,1.94,1.94,171000,0
2005-08-11,1.95,2.12,1.94,2.11,436000,0
2005-08-12,2.12,2.17,2.06,2.12,198400,0
2005-08-15,2.11,2.11,2.02,2.04,134400,0
2005-08-16,2.03,2.13,2.02,2.1,183000,0
2005-08-17,2.06,2.08,1.99,2.04,65600,0
2005-08-18,2.03,2.09,1.99,2,64700,0
2005-08-19,2,2,1.97,1.99,69900,0
2005-08-22,1.99,2.02,1.91,1.95,133000,0
2005-08-23,1.95,1.95,1.9,1.91,65000,0
2005-08-24,1.92,1.94,1.9,1.91,76300,0
2005-08-25,1.9,1.91,1.89,1.91,37500,0
2005-08-26,1.9,1.95,1.89,1.89,56900,0
2005-08-29,1.9,1.96,1.86,1.9,87400,0
2005-08-30,1.87,1.88,1.83,1.87,79900,0
2005-08-31,1.88,1.93,1.87,1.9,56900,0
2005-09-01,1.9,1.98,1.9,1.94,106500,0
2005-09-02,1.94,2,1.93,1.95,117500,0
2005-09-06,1.93,1.96,1.92,1.95,111400,0
2005-09-07,1.95,1.96,1.94,1.95,42600,0
2005-09-08,1.95,1.96,1.93,1.95,83100,0
2005-09-09,1.94,2.04,1.94,2.04,284500,0
2005-09-12,2.02,2.07,2,2.04,100300,0
2005-09-13,2.02,2.05,2.01,2.03,53400,0
2005-09-14,2.04,2.12,2.02,2.11,157700,0
2005-09-15,2.13,2.17,2.1,2.12,203800,0
2005-09-16,2.17,2.25,2.13,2.22,231100,0
2005-09-19,2.26,2.4,2.19,2.26,337600,0
2005-09-20,2.31,2.31,2.23,2.23,172400,0
2005-09-21,2.24,2.34,2.24,2.32,103800,0
2005-09-22,2.35,2.37,2.29,2.32,115000,0
2005-09-23,2.27,2.39,2.27,2.35,154000,0
2005-09-26,2.32,2.34,2.29,2.33,212100,0
2005-09-27,2.32,2.32,2.26,2.27,68400,0
2005-09-28,2.27,2.32,2.27,2.31,126000,0
2005-09-29,2.33,2.36,2.26,2.35,94900,0
2005-09-30,2.32,2.34,2.27,2.29,132200,0
2005-10-03,2.27,2.28,2.25,2.27,81500,0
2005-10-04,2.18,2.26,2.18,2.2,109500,0
2005-10-05,2.19,2.24,2.16,2.2,75000,0
2005-10-06,2.2,2.25,2.19,2.19,82200,0
2005-10-07,2.19,2.29,2.19,2.29,97300,0
2005-10-10,2.38,2.38,2.26,2.33,167300,0
2005-10-11,2.34,2.34,2.3,2.32,85600,0
2005-10-12,2.33,2.34,2.26,2.27,145600,0
2005-10-13,2.26,2.26,2.16,2.21,139400,0
2005-10-14,2.2,2.26,2.14,2.26,95800,0
2005-10-17,2.27,2.34,2.27,2.33,111900,0
2005-10-18,2.31,2.32,2.27,2.27,41200,0
2005-10-19,2.28,2.28,2.14,2.2,119300,0
2005-10-20,2.2,2.2,2.08,2.11,136500,0
2005-10-21,2.1,2.17,2.08,2.17,119500,0
2005-10-24,2.15,2.17,2.12,2.15,65500,0
2005-10-25,2.16,2.21,2.15,2.21,156100,0
2005-10-26,2.23,2.24,2.19,2.23,97900,0
2005-10-27,2.23,2.31,2.2,2.28,103300,0
2005-10-28,2.27,2.28,2.25,2.28,24800,0
2005-10-31,2.26,2.27,2.23,2.24,88900,0
2005-11-01,2.24,2.27,2.2,2.27,68400,0
2005-11-02,2.27,2.37,2.25,2.34,101800,0
2005-11-03,2.32,2.34,2.29,2.32,40200,0
2005-11-04,2.33,2.37,2.26,2.28,68700,0
2005-11-07,2.29,2.3,2.27,2.29,20600,0
2005-11-08,2.29,2.29,2.23,2.29,40300,0
2005-11-09,2.29,2.37,2.28,2.36,107500,0
2005-11-10,2.37,2.39,2.33,2.34,73800,0
2005-11-11,2.36,2.49,2.32,2.44,118000,0
2005-11-14,2.44,2.44,2.35,2.36,107200,0
2005-11-15,2.34,2.39,2.31,2.34,58300,0
2005-11-16,2.35,2.44,2.35,2.44,132700,0
2005-11-17,2.48,2.5,2.45,2.5,157300,0
2005-11-18,2.52,2.52,2.44,2.45,77500,0
2005-11-21,2.47,2.5,2.47,2.5,70200,0
2005-11-22,2.5,2.55,2.44,2.54,199600,0
2005-11-23,2.52,2.52,2.47,2.51,28800,0
2005-11-25,2.49,2.59,2.49,2.59,96600,0
2005-11-28,2.61,2.85,2.53,2.78,439400,0
2005-11-29,2.8,2.85,2.72,2.75,285600,0
2005-11-30,2.75,2.75,2.61,2.62,145800,0
2005-12-01,2.66,2.77,2.66,2.77,128700,0
2005-12-02,2.77,2.79,2.67,2.69,211100,0
2005-12-05,2.69,2.69,2.57,2.64,398900,0
2005-12-06,2.62,2.72,2.58,2.67,236800,0
2005-12-07,2.69,2.74,2.64,2.66,175600,0
2005-12-08,2.64,2.74,2.64,2.69,161200,0
2005-12-09,2.69,2.78,2.56,2.59,326900,0
2005-12-12,2.63,2.72,2.53,2.57,353100,0
2005-12-13,2.52,2.52,2.38,2.42,322300,0
2005-12-14,2.39,2.49,2.37,2.46,161300,0
2005-12-15,2.5,2.56,2.49,2.53,108000,0
2005-12-16,2.58,2.58,2.49,2.51,111700,0
2005-12-19,2.53,2.58,2.5,2.5,62800,0
2005-12-20,2.5,2.56,2.44,2.45,103600,0
2005-12-21,2.45,2.57,2.41,2.55,48300,0
2005-12-22,2.55,2.63,2.53,2.61,66500,0
2005-12-23,2.61,2.61,2.53,2.56,104300,0
2005-12-27,2.56,2.67,2.56,2.62,231500,0
2005-12-28,2.65,2.7,2.62,2.7,235100,0
2005-12-29,2.71,2.74,2.51,2.66,205500,0
2005-12-30,2.64,2.73,2.62,2.7,85800,0
2006-01-03,2.74,2.8,2.74,2.8,214800,0
2006-01-04,2.82,2.82,2.68,2.76,219600,0
2006-01-05,2.72,2.73,2.64,2.66,217400,0
2006-01-06,2.67,2.76,2.67,2.74,150400,0
2006-01-09,2.74,2.78,2.69,2.71,196000,0
2006-01-10,2.71,2.73,2.59,2.68,135700,0
2006-01-11,2.67,2.7,2.66,2.69,99700,0
2006-01-12,2.69,2.69,2.61,2.69,87500,0
2006-01-13,2.66,2.72,2.62,2.72,278800,0
2006-01-17,2.7,2.74,2.66,2.71,279000,0
2006-01-18,2.64,2.69,2.58,2.64,249200,0
2006-01-19,2.67,2.69,2.61,2.68,144300,0
2006-01-20,2.69,2.75,2.55,2.68,216200,0
2006-01-23,2.68,2.69,2.57,2.66,155300,0
2006-01-24,2.61,2.67,2.59,2.64,76800,0
2006-01-25,2.66,2.72,2.61,2.64,142200,0
2006-01-26,2.67,2.74,2.62,2.74,148900,0
2006-01-27,2.74,2.74,2.67,2.73,163900,0
2006-01-30,2.72,2.74,2.69,2.73,198400,0
2006-01-31,2.73,3.01,2.73,2.96,830200,0
2006-02-01,2.96,2.96,2.81,2.91,266400,0
2006-02-02,2.91,2.95,2.82,2.88,146200,0
2006-02-03,2.89,2.95,2.77,2.78,181100,0
2006-02-06,2.78,2.91,2.78,2.84,144400,0
2006-02-07,2.77,2.77,2.51,2.53,483100,0
2006-02-08,2.51,2.61,2.43,2.53,307700,0
2006-02-09,2.64,2.67,2.6,2.65,125800,0
2006-02-10,2.65,2.65,2.52,2.59,116500,0
2006-02-13,2.55,2.56,2.44,2.48,315000,0
2006-02-14,2.48,2.56,2.42,2.55,129400,0
2006-02-15,2.55,2.55,2.38,2.4,191400,0
2006-02-16,2.37,2.5,2.31,2.5,414300,0
2006-02-17,2.5,2.57,2.45,2.51,222400,0
2006-02-21,2.48,2.6,2.48,2.57,155600,0
2006-02-22,2.57,2.6,2.54,2.59,60100,0
2006-02-23,2.59,2.59,2.49,2.53,37600,0
2006-02-24,2.56,2.7,2.5,2.7,264300,0
2006-02-27,2.66,2.76,2.66,2.69,290200,0
2006-02-28,2.7,2.76,2.68,2.74,184100,0
2006-03-01,2.76,2.77,2.68,2.72,83600,0
2006-03-02,2.7,2.78,2.66,2.74,96200,0
2006-03-03,2.69,2.76,2.66,2.69,119600,0
2006-03-06,2.69,2.76,2.5,2.63,255000,0
2006-03-07,2.62,2.62,2.48,2.54,172100,0
2006-03-08,2.47,2.53,2.41,2.5,157300,0
2006-03-09,2.53,2.59,2.47,2.47,86900,0
2006-03-10,2.45,2.66,2.41,2.61,133600,0
2006-03-13,2.66,2.69,2.62,2.68,137800,0
2006-03-14,2.64,2.72,2.64,2.7,78400,0
2006-03-15,2.72,2.74,2.67,2.73,160100,0
2006-03-16,2.79,2.79,2.67,2.72,90800,0
2006-03-17,2.76,2.76,2.57,2.72,172800,0
2006-03-20,2.72,2.75,2.6,2.65,98900,0
2006-03-21,2.64,2.7,2.56,2.68,96100,0
2006-03-22,2.61,2.72,2.6,2.72,84400,0
2006-03-23,2.68,2.76,2.68,2.75,151100,0
2006-03-24,2.74,2.82,2.73,2.8,186200,0
2006-03-27,2.82,2.93,2.8,2.9,250500,0
2006-03-28,2.86,2.91,2.83,2.89,109200,0
2006-03-29,2.88,2.9,2.83,2.9,96400,0
2006-03-30,2.93,3.08,2.93,3.06,197200,0
2006-03-31,3.05,3.09,2.98,3.09,148200,0
2006-04-03,3.1,3.27,3.1,3.14,294100,0
2006-04-04,3.27,3.59,3.27,3.57,604400,0
2006-04-05,3.73,3.76,3.57,3.62,528900,0
2006-04-06,3.67,3.92,3.63,3.9,550600,0
2006-04-07,3.9,3.93,3.76,3.88,280700,0
2006-04-10,3.98,4.13,3.95,4.11,284300,0
2006-04-11,3.98,4.3,3.92,3.99,567700,0
2006-04-12,3.97,3.97,3.7,3.86,438200,0
2006-04-13,3.78,3.83,3.69,3.83,211400,0
2006-04-17,3.99,4.28,3.99,4.08,367200,0
2006-04-18,4.1,4.29,4.05,4.21,401000,0
2006-04-19,4.21,4.31,4.21,4.3,464500,0
2006-04-20,4.3,4.31,3.99,4.03,399200,0
2006-04-21,4.26,4.26,4.03,4.25,418900,0
2006-04-24,4.47,4.52,4.32,4.38,389800,0
2006-04-25,4.41,4.59,4.41,4.51,308100,0
2006-04-26,4.59,4.87,4.57,4.84,396500,0
2006-04-27,4.79,4.82,4.53,4.56,303300,0
2006-04-28,4.85,4.87,4.69,4.8,307100,0
2006-05-01,5,5.3,4.91,5.09,423800,0
2006-05-02,5.19,5.28,4.85,5.15,524500,0
2006-05-03,5.3,5.32,4.93,4.98,483900,0
2006-05-04,4.95,4.97,4.73,4.8,411000,0
2006-05-05,4.89,5.11,4.82,4.85,235700,0
2006-05-08,4.71,4.8,4.36,4.66,721600,0
2006-05-09,4.71,5,4.71,4.98,259800,0
2006-05-10,5.03,5.08,4.85,4.97,200900,0
2006-05-11,4.9,4.97,4.72,4.78,288700,0
2006-05-12,4.67,4.69,4.42,4.47,376400,0
2006-05-15,4.28,4.39,4.13,4.2,587400,0
2006-05-16,4.17,4.37,3.9,4.1,525700,0
2006-05-17,4.39,4.39,4,4.07,287900,0
2006-05-18,4,4.11,3.89,3.95,345600,0
2006-05-19,3.89,3.99,3.72,3.98,426600,0
2006-05-22,3.95,4.03,3.75,3.94,278500,0
2006-05-23,3.97,4.31,3.96,4.05,217400,0
2006-05-24,3.79,4.07,3.79,3.89,171800,0
2006-05-25,3.95,4.25,3.95,4.22,117900,0
2006-05-26,4.23,4.43,4.15,4.36,175200,0
2006-05-30,4.47,4.71,4.43,4.62,392800,0
2006-05-31,4.72,4.75,4.28,4.44,273400,0
2006-06-01,4.37,4.7,4.37,4.67,365000,0
2006-06-02,4.79,4.89,4.58,4.79,277700,0
2006-06-05,4.53,4.9,4.53,4.73,261300,0
2006-06-06,4.73,4.73,4.47,4.59,175200,0
2006-06-07,4.53,4.74,4.47,4.55,155300,0
2006-06-08,4.42,4.42,4.13,4.37,397500,0
2006-06-09,4.55,4.58,4.36,4.44,145800,0
2006-06-12,4.46,4.53,4.21,4.22,192300,0
2006-06-13,3.83,3.99,3.78,3.82,607200,0
2006-06-14,3.82,3.96,3.82,3.96,314100,0
2006-06-15,4.12,4.26,4.09,4.26,170300,0
2006-06-16,4.31,4.45,4.16,4.45,198700,0
2006-06-19,4.31,4.31,4.15,4.25,145100,0
2006-06-20,4.25,4.42,4.17,4.4,173800,0
2006-06-21,4.41,4.59,4.41,4.56,138900,0
2006-06-22,4.59,4.71,4.56,4.66,204000,0
2006-06-23,4.69,4.79,4.61,4.74,216900,0
2006-06-26,4.79,4.83,4.69,4.83,115700,0
2006-06-27,4.83,4.85,4.37,4.5,189900,0
2006-06-28,4.5,4.64,4.4,4.59,99600,0
2006-06-29,4.65,4.81,4.58,4.81,165300,0
2006-06-30,4.94,5.03,4.93,4.98,220300,0
2006-07-03,5.03,5.14,5,5.04,154900,0
2006-07-05,5.16,5.22,4.98,5.08,629500,0
2006-07-06,4.96,5.16,4.95,5.04,209100,0
2006-07-07,5.05,5.06,4.95,5,159900,0
2006-07-10,4.92,5.05,4.86,4.95,151000,0
2006-07-11,5,5.45,4.96,5.45,446000,0
2006-07-12,5.59,5.8,5.52,5.59,578800,0
2006-07-13,5.66,5.66,5.16,5.29,551900,0
2006-07-14,5.45,5.45,5.11,5.11,385200,0
2006-07-17,5.13,5.13,4.85,4.87,267400,0
2006-07-18,4.86,5.06,4.67,4.77,363000,0
2006-07-19,4.73,4.98,4.73,4.97,297100,0
2006-07-20,4.95,4.97,4.66,4.68,256300,0
2006-07-21,4.7,4.8,4.39,4.64,350900,0
2006-07-24,4.57,4.95,4.51,4.91,236900,0
2006-07-25,5.39,5.39,4.82,5,249700,0
2006-07-26,5,5.13,4.89,4.97,155300,0
2006-07-27,5.1,5.22,4.95,4.99,174600,0
2006-07-28,4.99,5.19,4.91,5.18,199400,0
2006-07-31,5.44,5.44,5.19,5.32,232900,0
2006-08-01,5.32,5.43,5.24,5.32,143800,0
2006-08-02,5.32,5.57,5.31,5.53,453400,0
2006-08-03,5.53,5.53,5.32,5.41,196700,0
2006-08-04,5.46,5.59,5.24,5.31,185100,0
2006-08-07,5.37,5.59,5.32,5.56,230100,0
2006-08-08,5.75,6.19,5.63,5.89,844800,0
2006-08-09,6.02,6.36,5.96,6.28,592700,0
2006-08-10,6.28,6.35,5.97,6.16,412300,0
2006-08-11,6.12,6.23,5.92,6.03,242200,0
2006-08-14,6.03,6.04,5.82,5.87,210900,0
2006-08-15,5.86,6.12,5.86,6.1,121900,0
2006-08-16,6.13,6.28,6.1,6.22,200700,0
2006-08-17,6.22,6.22,5.7,5.75,291200,0
2006-08-18,5.83,5.9,5.47,5.73,281200,0
2006-08-21,5.82,6.25,5.81,6.23,251300,0
2006-08-22,6.25,6.47,6.18,6.47,232200,0
2006-08-23,6.52,6.78,6.47,6.62,417400,0
2006-08-24,6.72,6.76,6.28,6.49,279700,0
2006-08-25,6.48,6.9,6.4,6.75,282300,0
2006-08-28,7.19,7.19,6.52,6.67,305600,0
2006-08-29,6.67,6.67,6.34,6.51,268600,0
2006-08-30,6.58,6.87,6.47,6.62,390500,0
2006-08-31,6.78,6.86,6.67,6.84,213700,0
2006-09-01,6.82,6.87,6.71,6.81,194800,0
2006-09-05,7.21,7.21,6.88,7.03,422500,0
2006-09-06,7.08,7.17,6.82,7.04,348900,0
2006-09-07,6.96,6.96,6.45,6.49,454000,0
2006-09-08,6.35,6.42,6.07,6.09,442600,0
2006-09-11,5.79,5.94,5.2,5.4,959300,0
2006-09-12,5.45,5.59,5.14,5.27,460900,0
2006-09-13,5.3,5.56,5.29,5.37,329400,0
2006-09-14,5.38,5.45,4.77,4.83,524200,0
2006-09-15,4.66,4.96,4.49,4.86,592400,0
2006-09-18,4.86,5.22,4.86,5.15,439600,0
2006-09-19,5.18,5.23,4.85,4.9,296900,0
2006-09-20,4.96,5.11,4.69,4.74,238200,0
2006-09-21,4.69,5.05,4.69,4.95,228500,0
2006-09-22,5.14,5.26,5.06,5.15,225900,0
2006-09-25,5.06,5.13,4.81,4.97,274700,0
2006-09-26,5,5.16,4.93,5.15,211300,0
2006-09-27,5.19,5.51,5.19,5.49,363100,0
2006-09-28,5.59,5.86,5.47,5.48,346400,0
2006-09-29,5.56,5.56,5.23,5.39,249000,0
2006-10-02,5.41,5.54,5.16,5.17,208600,0
2006-10-03,5.14,5.14,4.61,4.61,564200,0
2006-10-04,4.68,4.82,4.32,4.75,626500,0
2006-10-05,4.91,5.08,4.81,5.08,413800,0
2006-10-06,4.98,5.03,4.74,4.9,257700,0
2006-10-09,4.91,4.98,4.79,4.79,214100,0
2006-10-10,4.71,4.92,4.61,4.89,350400,0
2006-10-11,4.8,4.88,4.63,4.66,248800,0
2006-10-12,4.73,4.84,4.69,4.83,211800,0
2006-10-13,5.06,5.1,4.9,5.06,229600,0
2006-10-16,5.19,5.27,5.04,5.17,244100,0
2006-10-17,5.16,5.19,4.9,4.99,201300,0
2006-10-18,4.99,4.99,4.79,4.83,206600,0
2006-10-19,4.85,5.21,4.85,5.14,244200,0
2006-10-20,5.11,5.14,5,5.04,114800,0
2006-10-23,4.98,5.03,4.93,4.97,213800,0
2006-10-24,4.93,5.08,4.87,5.04,234200,0
2006-10-25,5.03,5.14,4.96,5.11,290400,0
2006-10-26,5.24,5.3,5.14,5.17,217000,0
2006-10-27,5.18,5.18,5.06,5.07,243800,0
2006-10-30,5.15,5.19,5.04,5.05,227500,0
2006-10-31,4.79,4.79,4.39,4.56,1387900,0
2006-11-01,4.56,4.61,4.51,4.57,605200,0
2006-11-02,4.56,4.58,4.52,4.54,429400,0
2006-11-03,4.55,4.55,4.45,4.5,489900,0
2006-11-06,4.45,4.56,4.4,4.55,444100,0
2006-11-07,4.55,4.55,4.39,4.39,445100,0
2006-11-08,4.38,4.39,4.08,4.15,974900,0
2006-11-09,4.26,4.56,4.25,4.53,525300,0
2006-11-10,4.53,4.53,4.42,4.49,338500,0
2006-11-13,4.42,4.53,4.37,4.51,226600,0
2006-11-14,4.53,4.58,4.45,4.47,285700,0
2006-11-15,4.39,4.57,4.38,4.53,317700,0
2006-11-16,4.55,4.58,4.35,4.39,343800,0
2006-11-17,4.38,4.4,4.32,4.39,340400,0
2006-11-20,4.39,4.47,4.37,4.42,244300,0
2006-11-21,4.43,4.63,4.43,4.6,424100,0
2006-11-22,4.66,4.72,4.61,4.66,401500,0
2006-11-24,4.81,4.88,4.79,4.87,347800,0
2006-11-27,5.06,5.06,4.74,4.8,536900,0
2006-11-28,4.8,4.95,4.73,4.93,369500,0
2006-11-29,4.93,5.04,4.93,5.03,265900,0
2006-11-30,5.08,5.43,5.08,5.42,669600,0
2006-12-01,5.43,5.43,5.2,5.28,522700,0
2006-12-04,5.27,5.35,5.2,5.23,390900,0
2006-12-05,5.22,5.22,5.06,5.12,321300,0
2006-12-06,5.06,5.08,4.89,4.9,377400,0
2006-12-07,4.87,4.87,4.73,4.81,517400,0
2006-12-08,5.06,5.06,4.67,4.7,383200,0
2006-12-11,4.64,4.83,4.63,4.79,415600,0
2006-12-12,4.78,4.78,4.66,4.73,158300,0
2006-12-13,4.69,4.79,4.69,4.73,110100,0
2006-12-14,4.69,4.79,4.66,4.71,162900,0
2006-12-15,4.64,4.7,4.52,4.57,463800,0
2006-12-18,4.55,4.59,4.53,4.58,158600,0
2006-12-19,4.58,4.77,4.58,4.77,205000,0
2006-12-20,4.79,4.79,4.66,4.69,137400,0
2006-12-21,4.69,4.69,4.53,4.55,187300,0
2006-12-22,4.54,4.63,4.53,4.58,238700,0
2006-12-26,4.58,4.74,4.54,4.57,196900,0
2006-12-27,4.61,4.67,4.57,4.63,104700,0
2006-12-28,4.66,4.77,4.64,4.69,122200,0
2006-12-29,4.66,4.67,4.57,4.59,149100,0
2007-01-03,4.61,4.64,4.39,4.53,480100,0
2007-01-04,4.53,4.56,4.44,4.45,460500,0
2007-01-05,4.46,4.46,4.28,4.32,260100,0
2007-01-08,4.31,4.32,4.15,4.21,302700,0
2007-01-09,4.18,4.29,4.07,4.14,342600,0
2007-01-10,4.07,4.12,3.92,4.02,272600,0
2007-01-11,4.02,4.1,4.01,4.06,172200,0
2007-01-12,4.05,4.23,4.05,4.19,250700,0
2007-01-16,4.21,4.25,4.08,4.13,147900,0
2007-01-17,4.15,4.28,4.12,4.22,97800,0
2007-01-18,4.25,4.31,4.18,4.18,181000,0
2007-01-19,4.24,4.24,4.17,4.2,119600,0
2007-01-22,4.13,4.22,4.1,4.1,119100,0
2007-01-23,4.21,4.51,4.2,4.45,266900,0
2007-01-24,4.44,4.52,4.36,4.5,137900,0
2007-01-25,4.52,4.53,4.41,4.41,169300,0
2007-01-26,4.44,4.45,4.37,4.41,81400,0
2007-01-29,4.39,4.44,4.21,4.24,151400,0
2007-01-30,4.28,4.34,4.21,4.33,101300,0
2007-01-31,4.37,4.39,4.29,4.34,128500,0
2007-02-01,4.39,4.7,4.37,4.67,286200,0
2007-02-02,4.66,4.66,4.47,4.59,159400,0
2007-02-05,4.62,4.64,4.53,4.57,109400,0
2007-02-06,4.58,4.69,4.54,4.59,74500,0
2007-02-07,4.69,4.72,4.63,4.64,131500,0
2007-02-08,4.62,4.77,4.58,4.74,124200,0
2007-02-09,4.75,4.85,4.69,4.7,154200,0
2007-02-12,4.69,4.69,4.53,4.56,177966,0
2007-02-13,4.57,4.75,4.57,4.63,118450,0
2007-02-14,4.69,4.75,4.62,4.74,167244,0
2007-02-15,4.74,4.74,4.66,4.73,78600,0
2007-02-16,4.7,4.7,4.55,4.64,125400,0
2007-02-20,4.57,4.59,4.45,4.51,158400,0
2007-02-21,4.46,4.71,4.46,4.71,190200,0
2007-02-22,4.71,4.77,4.63,4.7,160100,0
2007-02-23,4.73,4.83,4.66,4.69,148900,0
2007-02-26,4.69,4.74,4.63,4.68,172010,0
2007-02-27,4.59,4.63,4.15,4.15,381100,0
2007-02-28,4.15,4.31,4.13,4.2,241500,0
2007-03-01,4.18,4.23,4.13,4.14,169917,0
2007-03-02,4.14,4.17,3.99,4.01,259100,0
2007-03-05,3.94,3.99,3.76,3.87,265700,0
2007-03-06,3.94,4.07,3.94,4.04,123500,0
2007-03-07,4.02,4.11,4.02,4.08,141700,0
2007-03-08,4.18,4.18,4.06,4.09,101100,0
2007-03-09,4.13,4.13,4.03,4.05,115200,0
2007-03-12,3.97,4.05,3.97,4,113100,0
2007-03-13,4.01,4.03,3.85,3.85,141300,0
2007-03-14,3.86,3.93,3.78,3.91,142700,0
2007-03-15,3.92,4.03,3.92,3.95,82900,0
2007-03-16,3.97,4.02,3.92,3.97,103100,0
2007-03-19,3.99,3.99,3.89,3.97,91800,0
2007-03-20,3.98,4.07,3.97,4,116700,0
2007-03-21,4.02,4.12,4,4.1,102200,0
2007-03-22,4.13,4.25,4.1,4.23,153700,0
2007-03-23,4.21,4.29,4.15,4.24,145100,0
2007-03-26,4.24,4.24,4.15,4.17,93400,0
2007-03-27,4.16,4.21,4.1,4.11,90600,0
2007-03-28,4.15,4.15,4.02,4.06,99700,0
2007-03-29,4.05,4.05,3.97,3.98,104000,0
2007-03-30,3.99,4.01,3.96,3.99,49300,0
2007-04-02,3.99,4.02,3.91,4.02,123400,0
2007-04-03,4,4,3.89,3.9,256000,0
2007-04-04,3.89,3.99,3.86,3.97,227100,0
2007-04-05,3.99,4.05,3.96,3.99,164500,0
2007-04-09,3.95,3.99,3.92,3.92,206100,0
2007-04-10,3.99,4.02,3.93,4.02,191500,0
2007-04-11,4.02,4.05,3.92,3.93,222300,0
2007-04-12,3.91,3.99,3.91,3.99,139900,0
2007-04-13,4.02,4.37,4.01,4.37,367300,0
2007-04-16,4.42,4.55,4.34,4.53,331000,0
2007-04-17,4.54,4.58,4.37,4.37,210300,0
2007-04-18,4.47,4.53,4.34,4.34,162700,0
2007-04-19,4.24,4.37,4.18,4.18,197600,0
2007-04-20,4.26,4.42,4.2,4.42,238100,0
2007-04-23,4.47,4.78,4.45,4.74,870200,0
2007-04-24,4.75,4.78,4.58,4.71,524200,0
2007-04-25,4.71,4.74,4.63,4.71,171300,0
2007-04-26,4.61,4.66,4.53,4.53,186350,0
2007-04-27,4.57,4.62,4.54,4.59,145900,0
2007-04-30,4.62,4.73,4.61,4.71,245500,0
2007-05-01,4.71,4.77,4.7,4.74,460200,0
2007-05-02,4.69,4.79,4.61,4.77,185800,0
2007-05-03,4.79,4.96,4.79,4.9,304400,0
2007-05-04,4.95,5.03,4.83,4.91,154000,0
2007-05-07,4.93,5.02,4.93,5.02,164600,0
2007-05-08,5.02,5.02,4.95,4.98,130900,0
2007-05-09,5,5,4.95,4.97,148400,0
2007-05-10,9.15,9.3,8.07,8.25,379500,0
2007-05-11,8.25,8.26,7.42,7.42,291500,0
2007-05-14,7.34,7.36,6.19,6.52,592590,0
2007-05-15,6.4,6.9,6.32,6.9,492800,0
2007-05-16,6.89,6.89,6.29,6.37,197700,0
2007-05-17,6.3,6.3,5.93,6.02,304100,0
2007-05-18,6.02,6.19,6.02,6.1,206900,0
2007-05-21,6,6.15,5.83,6,255418,0
2007-05-22,6.05,6.05,5.7,5.8,183700,0
2007-05-23,5.82,6,5.8,5.89,128800,0
2007-05-24,5.89,6,5.55,5.68,235000,0
2007-05-25,5.76,5.85,5.6,5.73,96100,0
2007-05-29,5.8,5.84,5.5,5.6,119200,0
2007-05-30,5.56,5.57,5.2,5.34,202000,0
2007-05-31,5.37,5.4,5.26,5.31,196700,0
2007-06-01,5.36,5.6,5.31,5.42,221000,0
2007-06-04,5.42,5.5,5.38,5.49,258800,0
2007-06-05,5.52,5.53,5.35,5.35,223100,0
2007-06-06,5.4,5.5,5.22,5.5,257600,0
2007-06-07,5.5,5.65,5.1,5.25,324600,0
2007-06-08,5.1,5.19,4.87,5,429620,0
2007-06-11,5.17,5.17,4.89,5.05,185100,0
2007-06-12,5.02,5.03,4.6,4.64,334500,0
2007-06-13,4.58,4.61,4.32,4.5,251200,0
2007-06-14,4.53,4.65,4.5,4.6,168800,0
2007-06-15,4.6,4.7,4.59,4.7,188100,0
2007-06-18,4.7,4.71,4.55,4.64,152400,0
2007-06-19,4.6,4.6,4.54,4.6,157300,0
2007-06-20,4.55,4.6,4.53,4.57,54300,0
2007-06-21,4.56,4.6,4.5,4.55,94800,0
2007-06-22,4.55,4.57,4.26,4.3,330400,0
2007-06-25,4.27,4.35,4.2,4.25,205600,0
2007-06-26,4.25,4.25,3.8,3.95,486800,0
2007-06-27,3.95,4.3,3.91,4.3,182700,0
2007-06-28,4.34,4.6,4.22,4.25,112000,0
2007-06-29,4.3,4.35,4.2,4.3,110700,0
2007-07-02,4.34,4.5,4.33,4.49,126700,0
2007-07-03,4.46,4.46,4.36,4.42,94700,0
2007-07-05,4.38,4.43,4.29,4.31,150700,0
2007-07-06,4.31,4.5,4.3,4.36,277500,0
2007-07-09,4.42,5,4.42,4.99,1023900,0
2007-07-10,4.92,5.48,4.92,5.1,743700,0
2007-07-11,5.2,5.34,5.12,5.2,260400,0
2007-07-12,5.38,5.59,5.32,5.32,558400,0
2007-07-13,5.42,5.45,5.09,5.21,218600,0
2007-07-16,5.22,5.39,5.18,5.23,128100,0
2007-07-17,5.25,5.28,5.07,5.07,160900,0
2007-07-18,4.95,5.27,4.95,5.27,216400,0
2007-07-19,5.15,5.36,5.14,5.2,134400,0
2007-07-20,5.3,5.34,5.19,5.25,192400,0
2007-07-23,5.11,5.16,4.79,4.81,321900,0
2007-07-24,4.99,5.08,4.85,4.85,178400,0
2007-07-25,4.75,4.89,4.41,4.7,306000,0
2007-07-26,4.7,4.7,4.48,4.65,173600,0
2007-07-27,4.57,4.7,4.55,4.58,344400,0
2007-07-30,4.6,4.89,4.58,4.6,172600,0
2007-07-31,4.75,4.84,4.55,4.55,176600,0
2007-08-01,4.55,4.61,4.45,4.55,131100,0
2007-08-02,4.53,4.8,4.53,4.64,145000,0
2007-08-03,4.7,4.77,4.52,4.58,123700,0
2007-08-06,4.4,4.58,4.26,4.5,160000,0
2007-08-07,4.6,4.63,4.42,4.5,152400,0
2007-08-08,4.55,4.95,4.55,4.75,254300,0
2007-08-09,4.7,4.7,4.52,4.68,215000,0
2007-08-10,4.7,4.96,4.53,4.87,203800,0
2007-08-13,4.8,4.87,4.58,4.6,146200,0
2007-08-14,4.51,4.6,4.25,4.35,198200,0
2007-08-15,4.31,4.49,4.25,4.37,176500,0
2007-08-16,4.25,4.31,3.87,4.1,499800,0
2007-08-17,4.38,5.79,4.2,4.38,134200,0
2007-08-20,4.21,4.55,4.03,4.2,279500,0
2007-08-21,4.26,4.35,3.94,4.03,166800,0
2007-08-22,4.12,4.21,3.87,3.92,241800,0
2007-08-23,3.95,4,3.85,3.9,293600,0
2007-08-24,3.9,4.14,3.9,4.1,247900,0
2007-08-27,4.1,4.34,4.05,4.34,157500,0
2007-08-28,4.34,4.37,4.17,4.25,160700,0
2007-08-29,4.25,4.35,4.07,4.27,171400,0
2007-08-30,4.26,4.38,4.15,4.25,115400,0
2007-08-31,4.3,4.4,4.25,4.32,117400,0
2007-09-04,4.34,4.48,4.28,4.28,115300,0
2007-09-05,4.25,4.25,3.99,4.01,194900,0
2007-09-06,4.05,4.4,4.05,4.4,403000,0
2007-09-07,4.42,4.63,4.32,4.6,370800,0
2007-09-10,4.6,4.74,4.34,4.59,246100,0
2007-09-11,4.65,4.75,4.52,4.75,204700,0
2007-09-12,4.7,4.8,4.62,4.72,216700,0
2007-09-13,4.66,4.82,4.65,4.78,179200,0
2007-09-14,4.83,4.99,4.71,4.95,215700,0
2007-09-17,4.95,4.95,4.7,4.74,204000,0
2007-09-18,4.79,4.82,4.6,4.76,258200,0
2007-09-19,4.88,4.88,4.53,4.68,319200,0
2007-09-20,4.8,4.9,4.7,4.75,356000,0
2007-09-21,4.74,4.75,4.53,4.6,249500,0
2007-09-24,4.61,4.62,4.43,4.51,519600,0
2007-09-25,4.45,4.5,4.4,4.44,181500,0
2007-09-26,4.45,4.48,4.21,4.26,234300,0
2007-09-27,4.3,4.4,4.22,4.36,248100,0
2007-09-28,4.41,4.75,4.41,4.6,325800,0
2007-10-01,4.58,4.84,4.5,4.65,220200,0
2007-10-02,4.5,4.55,4.35,4.53,236700,0
2007-10-03,4.53,4.53,4.33,4.36,178900,0
2007-10-04,4.38,4.4,4.25,4.32,228700,0
2007-10-05,4.3,4.74,4.28,4.66,300500,0
2007-10-08,4.61,4.66,4.4,4.58,260500,0
2007-10-09,4.34,4.75,4.34,4.75,198900,0
2007-10-10,4.6,4.84,4.52,4.61,324400,0
2007-10-11,4.73,4.81,4.51,4.75,382200,0
2007-10-12,4.73,4.77,4.5,4.7,204500,0
2007-10-15,4.81,4.9,4.7,4.8,303800,0
2007-10-16,4.82,4.9,4.56,4.67,327000,0
2007-10-17,4.78,4.78,4.4,4.65,219300,0
2007-10-18,4.6,5.18,4.6,5.18,702300,0
2007-10-19,5.32,5.5,4.85,5.4,707100,0
2007-10-22,5.3,5.4,5.05,5.05,350400,0
2007-10-23,5.23,5.36,5.1,5.32,299300,0
2007-10-24,5.3,5.48,5.19,5.48,376700,0
2007-10-25,5.6,5.85,5.5,5.8,470800,0
2007-10-26,5.93,6.64,5.92,6.41,1142300,0
2007-10-29,6.47,6.84,6.47,6.75,510700,0
2007-10-30,6.75,6.8,6.2,6.8,424300,0
2007-10-31,6.69,7.2,6.6,7.2,665300,0
2007-11-01,6.81,7.24,6.75,7.12,495100,0
2007-11-02,7.11,7.4,7.11,7.4,407500,0
2007-11-05,7.4,7.48,7.2,7.45,282700,0
2007-11-06,7.48,7.65,7.1,7.28,537530,0
2007-11-07,7.87,7.87,5.94,6.28,1446000,0
2007-11-08,6.3,6.6,6.1,6.5,496100,0
2007-11-09,6.52,6.52,6.1,6.25,242900,0
2007-11-12,6.01,6.01,5.65,5.75,404811,0
2007-11-13,5.68,5.95,5.68,5.85,269822,0
2007-11-14,6.02,6.08,5.9,5.95,213000,0
2007-11-15,5.95,5.95,5.52,5.65,270271,0
2007-11-16,5.64,5.64,5.25,5.4,612500,0
2007-11-19,5.64,5.64,5.03,5.2,209062,0
2007-11-20,5.74,5.74,5.32,5.48,212445,0
2007-11-21,5.48,5.56,5.28,5.43,177131,0
2007-11-23,5.55,5.69,5.5,5.63,98429,0
2007-11-26,5.79,5.79,5.35,5.36,268300,0
2007-11-27,5.28,5.3,4.87,5.1,524300,0
2007-11-28,5.05,5.42,4.88,5.42,222159,0
2007-11-29,5.4,5.53,5.24,5.25,139100,0
2007-11-30,5.25,5.54,5.05,5.06,128660,0
2007-12-03,4.97,5.17,4.97,5.1,161850,0
2007-12-04,5.35,5.35,4.9,4.96,214100,0
2007-12-05,5,5.05,4.9,4.97,119113,0
2007-12-06,4.82,5.16,4.82,5.05,207400,0
2007-12-07,5.17,5.17,4.65,5,222600,0
2007-12-10,5.05,5.1,5,5.04,193200,0
2007-12-11,5.03,5.05,4.93,4.95,208637,0
2007-12-12,5.09,5.1,5.01,5.02,204100,0
2007-12-13,5.05,5.05,4.7,4.8,123986,0
2007-12-14,4.8,4.8,4.5,4.65,170900,0
2007-12-17,4.53,4.63,4.15,4.29,232687,0
2007-12-18,4.22,4.55,4.17,4.48,177200,0
2007-12-19,4.45,4.68,4.41,4.65,118100,0
2007-12-20,4.55,4.88,4.55,4.88,104500,0
2007-12-21,4.84,5.15,4.77,5.15,293878,0
2007-12-24,5.09,5.1,4.95,5.03,108200,0
2007-12-26,5.01,5.05,4.86,4.86,254254,0
2007-12-27,5,5.05,4.91,4.91,113852,0
2007-12-28,4.92,5.05,4.92,5.05,161843,0
2007-12-31,5.05,5.05,4.97,5.02,114716,0
2008-01-02,5.09,5.4,5.02,5.35,563895,0
2008-01-03,5.27,5.46,5.2,5.21,469412,0
2008-01-04,4.98,5.1,4.84,4.95,370509,0
2008-01-07,4.79,4.85,4.54,4.72,215422,0
2008-01-08,4.7,4.94,4.63,4.75,303000,0
2008-01-09,4.9,4.92,4.58,4.7,222337,0
2008-01-10,4.62,5.09,4.58,4.9,279963,0
2008-01-11,4.95,5.34,4.91,5.02,410807,0
2008-01-14,5.05,5.25,4.93,5.1,416926,0
2008-01-15,5.1,5.15,4.61,4.73,362101,0
2008-01-16,4.45,4.64,4.27,4.41,450874,0
2008-01-17,4.4,4.55,4.1,4.22,338836,0
2008-01-18,4.17,4.4,4.1,4.25,188008,0
2008-01-22,3.9,4.35,3.8,4.22,248011,0
2008-01-23,4.27,4.27,4,4.27,183337,0
2008-01-24,4.36,4.72,4.32,4.46,158407,0
2008-01-25,4.88,4.88,4.55,4.65,172818,0
2008-01-28,4.61,4.75,4.48,4.64,195289,0
2008-01-29,4.64,4.66,4.55,4.6,83748,0
2008-01-30,4.61,4.71,4.47,4.57,108065,0
2008-01-31,4.57,4.7,4.51,4.55,83469,0
2008-02-01,4.65,4.7,4.35,4.45,117900,0
2008-02-04,4.42,4.42,4.21,4.4,190456,0
2008-02-05,4.65,4.66,4.4,4.59,328187,0
2008-02-06,4.67,5.04,4.63,5,405355,0
2008-02-07,5.05,5.1,4.92,5.01,267750,0
2008-02-08,5.12,5.4,5.1,5.3,353864,0
2008-02-11,5.39,5.65,5.32,5.48,366537,0
2008-02-12,5.5,5.79,5.15,5.25,397401,0
2008-02-13,5.19,5.48,5.1,5.48,235665,0
2008-02-14,5.4,5.54,5.22,5.32,151595,0
2008-02-15,5.35,5.43,5.05,5.15,205021,0
2008-02-19,5.41,5.52,5.25,5.48,247331,0
2008-02-20,5.43,5.64,5.4,5.63,382451,0
2008-02-21,5.7,5.95,5.55,5.6,333180,0
2008-02-22,5.6,5.78,5.4,5.58,148100,0
2008-02-25,5.47,5.8,5.45,5.5,134917,0
2008-02-26,5.51,5.8,5.35,5.44,249771,0
2008-02-27,5.52,5.74,5.01,5.52,196122,0
2008-02-28,5.63,5.7,5.56,5.7,395710,0
2008-02-29,5.74,5.74,5.4,5.43,229426,0
2008-03-03,5.55,5.72,4.9,5.05,599431,0
2008-03-04,5.18,5.2,4.69,4.85,378116,0
2008-03-05,4.96,5.05,4.76,4.95,338366,0
2008-03-06,4.95,4.96,4.63,4.85,201377,0
2008-03-07,4.75,4.95,4.6,4.63,211652,0
2008-03-10,4.72,4.72,4.55,4.62,178799,0
2008-03-11,4.63,4.88,4.52,4.75,235235,0
2008-03-12,4.84,4.84,4.72,4.8,110937,0
2008-03-13,4.75,5.3,4.75,5,261954,0
2008-03-14,5.19,5.19,4.85,4.99,149136,0
2008-03-17,4.8,5.1,4.8,5,235410,0
2008-03-18,4.97,4.97,4.6,4.61,209693,0
2008-03-19,4.65,4.9,4.26,4.81,392745,0
2008-03-20,4.71,4.88,4.42,4.88,468541,0
2008-03-24,4.98,4.98,4.56,4.73,212999,0
2008-03-25,4.81,4.85,4.61,4.85,234360,0
2008-03-26,4.98,4.99,4.8,4.95,225309,0
2008-03-27,5,5,4.66,4.8,192224,0
2008-03-28,4.84,4.84,4.56,4.56,110108,0
2008-03-31,4.58,4.7,4.25,4.39,305341,0
2008-04-01,4.3,4.37,4.21,4.35,167527,0
2008-04-02,4.37,4.65,4.37,4.55,151381,0
2008-04-03,4.47,4.63,4.32,4.46,193400,0
2008-04-04,4.4,4.52,4.38,4.47,149813,0
2008-04-07,4.62,4.62,4.41,4.48,152689,0
2008-04-08,4.41,4.43,4.21,4.32,188499,0
2008-04-09,4.36,4.45,4.28,4.42,57624,0
2008-04-10,4.47,4.53,4.32,4.34,113801,0
2008-04-11,4.37,4.37,4.2,4.23,125325,0
2008-04-14,4.22,4.25,4.1,4.18,134295,0
2008-04-15,4.14,4.18,4,4.09,196197,0
2008-04-16,4.1,4.2,4.1,4.15,119492,0
2008-04-17,4.1,4.15,4.08,4.11,51091,0
2008-04-18,4.11,4.22,4.1,4.2,165688,0
2008-04-21,4.29,4.3,4.1,4.13,114914,0
2008-04-22,4.19,4.2,4.11,4.14,112215,0
2008-04-23,4.1,4.14,4.04,4.05,107079,0
2008-04-24,4.14,4.14,3.87,3.88,214620,0
2008-04-25,3.93,4,3.87,3.89,124756,0
2008-04-28,3.97,4.09,3.97,4,74411,0
2008-04-29,3.97,3.99,3.59,3.71,283098,0
2008-04-30,3.67,3.74,3.33,3.7,425978,0
2008-05-01,3.75,3.75,3.44,3.55,143135,0
2008-05-02,3.52,3.52,3.44,3.52,108601,0
2008-05-05,3.5,3.8,3.47,3.8,151976,0
2008-05-06,3.78,3.8,3.48,3.55,210584,0
2008-05-07,3.55,3.56,3.41,3.43,121415,0
2008-05-08,3.42,3.7,3.42,3.67,198632,0
2008-05-09,3.7,3.72,3.53,3.56,104216,0
2008-05-12,3.5,3.65,3.5,3.55,65573,0
2008-05-13,3.5,3.67,3.5,3.67,71535,0
2008-05-14,3.68,3.75,3.52,3.57,100941,0
2008-05-15,3.58,3.69,3.58,3.64,104487,0
2008-05-16,3.6,3.7,3.6,3.67,111994,0
2008-05-19,3.68,3.84,3.55,3.63,185971,0
2008-05-20,3.63,3.63,3.55,3.56,184191,0
2008-05-21,3.61,3.62,3.54,3.61,191473,0
2008-05-22,3.62,3.62,3.45,3.45,220333,0
2008-05-23,3.45,3.58,3.35,3.4,168989,0
2008-05-27,3.57,3.57,3.3,3.34,107822,0
2008-05-28,3.45,3.45,3.17,3.18,191983,0
2008-05-29,3.2,3.33,3.17,3.28,221699,0
2008-05-30,3.34,3.34,3.25,3.25,64626,0
2008-06-02,3.25,3.29,3.25,3.27,44101,0
2008-06-03,3.36,3.36,3.26,3.3,45739,0
2008-06-04,3.44,3.44,3.25,3.25,94148,0
2008-06-05,3.27,3.3,3.25,3.26,68613,0
2008-06-06,3.25,3.42,3.25,3.37,60066,0
2008-06-09,3.38,3.44,3.37,3.4,74723,0
2008-06-10,3.5,3.5,3.37,3.45,134280,0
2008-06-11,3.54,3.55,3.46,3.47,140055,0
2008-06-12,3.5,3.55,3.39,3.45,160741,0
2008-06-13,3.42,3.54,3.36,3.39,84711,0
2008-06-16,3.42,3.52,3.4,3.52,60521,0
2008-06-17,3.51,3.65,3.48,3.53,145786,0
2008-06-18,3.56,3.65,3.55,3.58,49598,0
2008-06-19,3.62,3.64,3.46,3.47,111254,0
2008-06-20,3.47,3.6,3.36,3.6,230670,0
2008-06-23,3.5,3.56,3.36,3.44,105393,0
2008-06-24,3.37,3.6,3.37,3.51,110767,0
2008-06-25,3.49,3.51,3.33,3.38,69105,0
2008-06-26,3.44,3.56,3.34,3.37,96619,0
2008-06-27,3.33,3.58,3.32,3.57,523451,0
2008-06-30,3.59,3.71,3.51,3.65,150919,0
2008-07-01,3.73,4.18,3.67,4.01,263720,0
2008-07-02,4.16,4.6,4.1,4.4,359214,0
2008-07-03,4.48,4.48,4.2,4.21,149933,0
2008-07-07,4.31,4.31,4.11,4.28,175321,0
2008-07-08,4.36,4.36,3.87,4.08,188221,0
2008-07-09,4.1,4.25,3.91,3.95,92336,0
2008-07-10,3.99,4.25,3.91,4.12,128118,0
2008-07-11,4.16,4.45,4.12,4.45,241635,0
2008-07-14,4.5,4.75,4.47,4.66,343300,0
2008-07-15,4.7,4.82,4.18,4.25,349412,0
2008-07-16,4.3,4.45,4.15,4.24,232003,0
2008-07-17,4.24,4.46,4.01,4.25,190648,0
2008-07-18,4.1,4.27,4,4.09,168900,0
2008-07-21,4.07,4.2,4.05,4.07,129815,0
2008-07-22,4.11,4.14,3.8,3.85,262264,0
2008-07-23,3.7,3.84,3.55,3.59,254384,0
2008-07-24,3.5,3.64,3.46,3.54,163715,0
2008-07-25,3.46,3.74,3.41,3.73,142599,0
2008-07-28,3.8,3.8,3.56,3.61,94601,0
2008-07-29,3.54,3.65,3.47,3.51,86420,0
2008-07-30,3.47,3.66,3.35,3.64,136805,0
2008-07-31,3.68,3.75,3.52,3.6,84961,0
2008-08-01,3.53,3.78,3.5,3.69,104063,0
2008-08-04,3.65,3.9,3.31,3.39,193578,0
2008-08-05,3.38,3.54,3.25,3.25,275341,0
2008-08-06,3.75,3.75,3.26,3.4,113644,0
2008-08-07,3.44,3.68,3.25,3.38,189915,0
2008-08-08,3.22,3.38,3.05,3.13,214733,0
2008-08-11,3.23,3.25,2.86,3.01,234466,0
2008-08-12,2.9,3.05,2.75,2.91,139688,0
2008-08-13,2.81,3.26,2.8,3.22,143069,0
2008-08-14,3.27,3.27,3.01,3.02,54445,0
2008-08-15,3.01,3.26,3,3.02,73031,0
2008-08-18,3.09,3.48,3.01,3.29,210397,0
2008-08-19,3.25,3.4,3.25,3.36,100948,0
2008-08-20,3.31,3.36,3.1,3.18,165001,0
2008-08-21,3.2,3.39,3.2,3.39,119206,0
2008-08-22,3.26,3.5,3.25,3.37,68964,0
2008-08-25,3.4,3.4,3.22,3.31,38423,0
2008-08-26,3.27,3.63,3.27,3.56,96635,0
2008-08-27,3.65,3.79,3.6,3.75,96288,0
2008-08-28,3.7,3.79,3.44,3.54,108541,0
2008-08-29,3.6,3.65,3.31,3.31,81285,0
2008-09-02,3.12,3.3,3.1,3.1,118111,0
2008-09-03,3.14,3.18,2.95,2.98,136149,0
2008-09-04,2.95,3.28,2.9,3.06,110443,0
2008-09-05,2.91,3.27,2.84,2.94,154563,0
2008-09-08,2.91,2.94,2.55,2.74,174120,0
2008-09-09,2.7,2.7,2.27,2.27,233079,0
2008-09-10,2.12,2.32,1.18,1.96,440939,0
2008-09-11,1.98,2.1,1.87,2,148785,0
2008-09-12,2,2.22,1.95,2.16,199622,0
2008-09-15,2.37,2.4,2.1,2.23,179579,0
2008-09-16,2.27,2.29,1.97,2.03,147827,0
2008-09-17,2.08,2.45,1.99,2.44,419404,0
2008-09-18,2.63,2.76,2.21,2.3,439113,0
2008-09-19,2.13,2.66,2,2.05,484378,0
2008-09-22,2.09,2.95,2.09,2.95,420001,0
2008-09-23,2.72,3,2.56,2.85,176296,0
2008-09-24,2.94,3.2,2.7,2.85,233303,0
2008-09-25,2.91,3.1,2.65,2.9,93768,0
2008-09-26,3.04,3.05,2.43,2.7,172720,0
2008-09-29,2.58,2.7,2.4,2.49,169833,0
2008-09-30,2.45,2.69,2.27,2.27,130520,0
2008-10-01,2.16,2.51,2.15,2.29,87965,0
2008-10-02,2.16,2.33,1.92,2.01,182659,0
2008-10-03,1.95,2.21,1.93,2.05,112103,0
2008-10-06,1.99,2.01,1.69,1.8,200701,0
2008-10-07,1.88,1.95,1.82,1.85,114711,0
2008-10-08,1.7,1.89,1.66,1.78,229741,0
2008-10-09,1.83,2.08,1.76,1.87,242553,0
2008-10-10,1.88,1.88,1.35,1.59,266116,0
2008-10-13,1.55,1.74,1.41,1.73,124044,0
2008-10-14,1.75,1.82,1.61,1.65,105742,0
2008-10-15,1.65,1.67,1.42,1.43,117016,0
2008-10-16,1.42,1.44,1.13,1.2,250251,0
2008-10-17,1.2,1.35,1.1,1.15,118997,0
2008-10-20,1.24,1.39,1.1,1.38,117262,0
2008-10-21,1.35,1.37,1.11,1.26,66979,0
2008-10-22,1.13,1.2,1.03,1.09,156242,0
2008-10-23,1.04,1.21,0.93,1,104244,0
2008-10-24,0.94,0.96,0.78,0.93,191676,0
2008-10-27,0.9,0.9,0.77,0.83,187809,0
2008-10-28,0.84,0.98,0.8,0.85,114540,0
2008-10-29,0.81,1.3,0.81,1.2,257796,0
2008-10-30,1.28,1.48,1.09,1.23,167518,0
2008-10-31,1.27,1.45,1.2,1.45,120202,0
2008-11-03,1.38,1.5,1.35,1.43,164881,0
2008-11-04,1.5,1.64,1.4,1.53,241047,0
2008-11-05,1.53,1.59,1.22,1.34,326452,0
2008-11-06,1.36,1.39,1.11,1.19,160708,0
2008-11-07,1.29,1.29,1.02,1.09,100837,0
2008-11-10,1.21,1.37,1.09,1.16,130119,0
2008-11-11,1.2,1.2,1.02,1.08,86870,0
2008-11-12,1.03,1.08,0.91,0.96,111449,0
2008-11-13,0.91,0.92,0.8,0.9,345556,0
2008-11-14,0.91,1.02,0.91,0.99,152028,0
2008-11-17,1.01,1.01,0.95,0.98,73379,0
2008-11-18,0.98,0.99,0.89,0.95,77872,0
2008-11-19,0.97,1,0.81,0.88,163096,0
2008-11-20,0.85,0.9,0.83,0.84,78654,0
2008-11-21,0.87,0.99,0.84,0.99,228881,0
2008-11-24,1.03,1.2,1.01,1.18,254015,0
2008-11-25,1.2,1.23,1.1,1.2,119063,0
2008-11-26,1.22,1.3,1.2,1.26,102063,0
2008-11-28,1.23,1.32,1.21,1.32,31433,0
2008-12-01,1.22,1.3,1.06,1.07,128249,0
2008-12-02,1.02,1.13,0.97,1.01,131005,0
2008-12-03,1.03,1.03,0.94,0.95,222107,0
2008-12-04,0.97,0.99,0.9,0.95,106045,0
2008-12-05,0.95,0.95,0.85,0.95,95172,0
2008-12-08,0.99,1.04,0.94,1,162443,0
2008-12-09,1,1.03,0.91,0.98,86770,0
2008-12-10,0.95,1.08,0.89,1.08,210772,0
2008-12-11,1.12,1.2,1.08,1.14,364479,0
2008-12-12,1.19,1.19,1.1,1.18,229060,0
2008-12-15,1.19,1.53,1.19,1.39,825601,0
2008-12-16,1.45,1.47,1.29,1.46,293568,0
2008-12-17,1.47,1.56,1.22,1.24,410121,0
2008-12-18,1.21,1.48,1.1,1.35,568687,0
2008-12-19,1.27,1.45,1,1,535952,0
2008-12-22,1.46,1.46,1.25,1.35,253536,0
2008-12-23,1.4,1.43,1.16,1.2,314031,0
2008-12-24,1.18,1.2,1.16,1.19,69889,0
2008-12-26,1.19,1.2,1.1,1.16,218950,0
2008-12-29,1.22,1.4,1.15,1.17,657617,0
2008-12-30,1.2,1.2,1.03,1.16,305943,0
2008-12-31,1.18,1.21,1.12,1.12,331073,0
2009-01-02,1.16,1.22,1.16,1.2,330285,0
2009-01-05,1.16,1.3,1.16,1.24,396511,0
2009-01-06,1.29,1.44,1.19,1.41,264746,0
2009-01-07,1.47,1.47,1.22,1.28,291443,0
2009-01-08,1.28,1.55,1.28,1.48,345771,0
2009-01-09,1.46,1.64,1.4,1.63,295122,0
2009-01-12,1.59,1.63,1.41,1.47,326034,0
2009-01-13,1.35,1.47,1.32,1.34,203853,0
2009-01-14,1.34,1.4,1.28,1.35,96887,0
2009-01-15,1.35,1.36,1.21,1.36,159671,0
2009-01-16,1.47,1.47,1.36,1.47,140405,0
2009-01-20,1.44,1.47,1.36,1.46,120441,0
2009-01-21,1.47,1.52,1.4,1.45,115497,0
2009-01-22,1.4,1.44,1.3,1.33,140670,0
2009-01-23,1.3,1.62,1.29,1.56,440276,0
2009-01-26,1.61,1.98,1.6,1.95,636896,0
2009-01-27,2.17,2.64,1.97,2.05,1117627,0
2009-01-28,1.99,2.21,1.92,1.98,309993,0
2009-01-29,2.08,2.4,1.91,2.31,912327,0
2009-01-30,2.45,2.49,2.18,2.25,532667,0
2009-02-02,2.3,2.35,2.12,2.13,238273,0
2009-02-03,2.08,2.35,2.08,2.2,330235,0
2009-02-04,2.35,2.37,2.23,2.3,279059,0
2009-02-05,2.33,2.39,2.25,2.28,228955,0
2009-02-06,2.25,2.37,2.2,2.31,162757,0
2009-02-09,2.25,2.3,2.12,2.17,163042,0
2009-02-10,2.3,2.3,2.13,2.18,233887,0
2009-02-11,2.19,2.58,2.15,2.54,1429326,0
2009-02-12,2.6,2.6,2.35,2.48,526721,0
2009-02-13,2.54,2.54,2.42,2.46,203198,0
2009-02-17,2.55,2.92,2.5,2.67,948825,0
2009-02-18,2.76,2.76,2.55,2.7,231493,0
2009-02-19,2.62,2.73,2.35,2.4,344575,0
2009-02-20,2.5,2.6,2.45,2.51,369671,0
2009-02-23,2.7,2.7,2.25,2.54,318290,0
2009-02-24,2.48,2.5,2.05,2.29,446078,0
2009-02-25,2.19,2.36,2,2.04,314841,0
2009-02-26,1.98,2.17,1.96,2.16,250808,0
2009-02-27,2.12,2.32,1.98,1.99,258038,0
2009-03-02,2.05,2.05,1.75,1.85,276742,0
2009-03-03,1.77,1.83,1.63,1.79,303475,0
2009-03-04,1.8,1.86,1.74,1.84,160507,0
2009-03-05,1.81,1.95,1.81,1.88,178075,0
2009-03-06,1.9,1.98,1.77,1.86,160699,0
2009-03-09,1.81,1.83,1.65,1.69,142692,0
2009-03-10,1.69,1.7,1.52,1.54,206529,0
2009-03-11,1.49,1.78,1.49,1.71,314755,0
2009-03-12,1.74,1.89,1.6,1.89,237006,0
2009-03-13,1.96,1.96,1.81,1.84,87528,0
2009-03-16,1.79,1.93,1.66,1.71,56197,0
2009-03-17,1.66,1.66,1.47,1.64,115690,0
2009-03-18,1.66,2,1.56,1.97,550604,0
2009-03-19,2.03,2.16,1.98,2.12,766507,0
2009-03-20,2.02,2.21,1.87,2.21,438211,0
2009-03-23,2.25,2.3,1.97,1.98,318418,0
2009-03-24,2.01,2.01,1.86,1.93,216474,0
2009-03-25,2.06,2.2,1.94,2.15,273681,0
2009-03-26,2.15,2.21,2.02,2.16,240223,0
2009-03-27,2.05,2.17,2.01,2.12,201465,0
2009-03-30,2.01,2.19,1.99,2.05,220635,0
2009-03-31,2.09,2.14,2,2.04,243069,0
2009-04-01,2.1,2.18,2.1,2.17,167936,0
2009-04-02,2.1,2.17,2.04,2.17,248448,0
2009-04-03,2.22,2.22,2,2.05,129249,0
2009-04-06,2.02,2.09,1.86,2.05,188860,0
2009-04-07,2.02,2.17,2.02,2.02,105520,0
2009-04-08,1.98,2.12,1.94,2.12,104217,0
2009-04-09,2.05,2.1,1.99,2.01,68279,0
2009-04-13,2.02,2.12,2.01,2.12,130254,0
2009-04-14,2.08,2.14,2.01,2.12,159685,0
2009-04-15,2.1,2.12,2.04,2.06,73382,0
2009-04-16,2.1,2.1,1.91,1.98,150619,0
2009-04-17,2.04,2.05,1.93,1.97,65484,0
2009-04-20,1.97,2.17,1.92,2.14,394913,0
2009-04-21,2.3,2.3,2.09,2.11,204551,0
2009-04-22,2.1,2.19,2.1,2.18,145235,0
2009-04-23,2.19,2.34,2.15,2.28,276942,0
2009-04-24,2.29,2.4,2.29,2.34,198847,0
2009-04-27,2.31,2.42,2.21,2.27,119766,0
2009-04-28,2.25,2.25,2.08,2.16,120239,0
2009-04-29,2.12,2.22,2.07,2.08,174284,0
2009-04-30,2.07,2.08,1.98,2.05,145530,0
2009-05-01,2.1,2.14,1.97,2.1,57372,0
2009-05-04,2.21,2.21,2.01,2.09,268607,0
2009-05-05,2.14,2.17,2.07,2.1,70072,0
2009-05-06,2.16,2.16,2.05,2.1,130278,0
2009-05-07,2.13,2.19,2.01,2.06,158900,0
2009-05-08,2.09,2.15,2.03,2.14,95020,0
2009-05-11,2.16,2.16,2.08,2.11,98033,0
2009-05-12,2.11,2.4,2.1,2.37,301713,0
2009-05-13,2.37,2.37,2.08,2.12,286899,0
2009-05-14,2.07,2.3,2.07,2.23,216037,0
2009-05-15,2.25,2.3,2.1,2.19,188959,0
2009-05-18,2.13,2.21,2.1,2.15,77541,0
2009-05-19,2.14,2.31,2.14,2.3,171438,0
2009-05-20,2.32,2.49,2.24,2.39,389963,0
2009-05-21,2.5,2.66,2.32,2.56,484519,0
2009-05-22,2.56,2.69,2.47,2.6,292036,0
2009-05-26,2.55,2.68,2.42,2.48,222084,0
2009-05-27,2.48,2.59,2.37,2.52,145599,0
2009-05-28,2.51,2.74,2.5,2.55,407430,0
2009-05-29,2.62,2.71,2.51,2.69,296915,0
2009-06-01,2.66,2.68,2.49,2.49,282816,0
2009-06-02,2.59,2.59,2.35,2.45,216535,0
2009-06-03,2.42,2.42,2.2,2.34,366723,0
2009-06-04,2.35,2.45,2.3,2.37,270597,0
2009-06-05,2.36,2.47,2.21,2.26,261792,0
2009-06-08,2.28,2.29,2.12,2.19,285219,0
2009-06-09,2.22,2.24,2.16,2.19,229337,0
2009-06-10,2.24,2.26,2.16,2.26,191427,0
2009-06-11,2.25,2.49,2.24,2.4,370209,0
2009-06-12,2.37,2.39,2.21,2.29,239228,0
2009-06-15,2.28,2.35,2.05,2.05,382223,0
2009-06-16,2.17,2.19,2.01,2.02,518551,0
2009-06-17,2.01,2.05,1.89,1.93,414480,0
2009-06-18,1.94,1.95,1.59,1.59,1363421,0
2009-06-19,1.71,1.76,1.63,1.66,1528086,0
2009-06-22,1.67,1.74,1.5,1.53,1061495,0
2009-06-23,1.6,1.66,1.45,1.65,685294,0
2009-06-24,1.74,1.78,1.69,1.73,477204,0
2009-06-25,1.84,1.96,1.77,1.82,439753,0
2009-06-26,1.93,1.93,1.73,1.76,278473,0
2009-06-29,1.82,1.82,1.7,1.74,120728,0
2009-06-30,1.75,1.78,1.66,1.72,193354,0
2009-07-01,1.76,1.87,1.73,1.85,242038,0
2009-07-02,1.84,1.84,1.75,1.8,128273,0
2009-07-06,1.75,1.75,1.7,1.71,133152,0
2009-07-07,1.77,1.77,1.65,1.69,144403,0
2009-07-08,1.67,1.68,1.51,1.6,350210,0
2009-07-09,1.62,1.65,1.56,1.61,153267,0
2009-07-10,1.55,1.62,1.55,1.61,99180,0
2009-07-13,1.58,1.74,1.55,1.7,102007,0
2009-07-14,1.75,1.78,1.69,1.73,166913,0
2009-07-15,1.79,1.85,1.78,1.82,295319,0
2009-07-16,1.81,1.83,1.75,1.81,109251,0
2009-07-17,1.82,1.85,1.7,1.76,220233,0
2009-07-20,1.86,1.9,1.8,1.84,105437,0
2009-07-21,1.83,1.87,1.73,1.75,190481,0
2009-07-22,1.79,1.82,1.75,1.8,98715,0
2009-07-23,1.8,1.87,1.77,1.78,94572,0
2009-07-24,1.73,1.82,1.71,1.74,131101,0
2009-07-27,1.72,1.79,1.7,1.76,220703,0
2009-07-28,1.71,1.75,1.63,1.67,219717,0
2009-07-29,1.66,1.68,1.63,1.68,142455,0
2009-07-30,1.65,1.78,1.65,1.73,169005,0
2009-07-31,1.72,1.88,1.72,1.87,279399,0
2009-08-03,1.89,1.94,1.85,1.85,224469,0
2009-08-04,1.81,1.99,1.81,1.93,317821,0
2009-08-05,1.94,1.95,1.85,1.93,135328,0
2009-08-06,1.96,2,1.89,1.94,153283,0
2009-08-07,1.93,1.94,1.86,1.86,134219,0
2009-08-10,1.85,1.85,1.66,1.76,245736,0
2009-08-11,1.8,1.84,1.74,1.76,138462,0
2009-08-12,1.78,1.81,1.75,1.77,124396,0
2009-08-13,1.8,1.86,1.78,1.84,161509,0
2009-08-14,1.87,1.87,1.75,1.84,119345,0
2009-08-17,1.8,1.82,1.75,1.78,156431,0
2009-08-18,1.81,1.82,1.72,1.73,138688,0
2009-08-19,1.72,1.78,1.67,1.72,169527,0
2009-08-20,1.71,1.78,1.71,1.77,59585,0
2009-08-21,1.81,1.85,1.75,1.8,170666,0
2009-08-24,1.85,1.85,1.77,1.79,134064,0
2009-08-25,1.8,1.85,1.77,1.8,104195,0
2009-08-26,1.79,1.8,1.75,1.8,86558,0
2009-08-27,1.77,1.83,1.73,1.83,155924,0
2009-08-28,1.84,1.85,1.78,1.82,113991,0
2009-08-31,1.83,1.84,1.78,1.83,106113,0
2009-09-01,1.79,1.87,1.77,1.78,83014,0
2009-09-02,1.8,2.41,1.8,2.33,1666492,0
2009-09-03,2.45,2.5,2.25,2.39,1223526,0
2009-09-04,2.34,2.53,2.25,2.42,654433,0
2009-09-08,2.71,2.82,2.37,2.41,872548,0
2009-09-09,2.31,2.53,2.3,2.36,532493,0
2009-09-10,2.37,2.48,2.36,2.41,361993,0
2009-09-11,2.52,2.66,2.4,2.45,750343,0
2009-09-14,2.44,2.44,2.25,2.37,493634,0
2009-09-15,2.37,2.5,2.26,2.4,852207,0
2009-09-16,2.55,2.55,2.28,2.36,4152823,0
2009-09-17,2.3,2.35,2.09,2.11,1963600,0
2009-09-18,2.17,2.23,2.08,2.23,944479,0
2009-09-21,2.19,2.2,2.05,2.14,826027,0
2009-09-22,2.3,2.35,2.23,2.32,1511172,0
2009-09-23,2.32,2.36,2.24,2.3,772596,0
2009-09-24,2.28,2.34,2.21,2.27,487351,0
2009-09-25,2.21,2.28,2.11,2.25,651973,0
2009-09-28,2.32,2.32,2.25,2.32,496677,0
2009-09-29,2.32,2.33,2.28,2.32,320531,0
2009-09-30,2.36,2.43,2.25,2.38,774532,0
2009-10-01,2.37,2.43,2.19,2.2,604576,0
2009-10-02,2.21,2.29,2.12,2.25,530666,0
2009-10-05,2.2,2.45,2.2,2.45,615326,0
2009-10-06,2.59,3.01,2.53,2.94,2920810,0
2009-10-07,3,3.22,2.78,3,2353389,0
2009-10-08,3.11,3.18,2.88,3.07,1798697,0
2009-10-09,3.06,3.06,2.8,2.93,799187,0
2009-10-12,3.02,3.17,2.96,3.1,963005,0
2009-10-13,3.11,3.14,3,3.06,1007756,0
2009-10-14,3.1,3.11,2.88,2.94,893944,0
2009-10-15,2.88,3.01,2.82,3.01,795575,0
2009-10-16,2.92,3,2.85,3,524984,0
2009-10-19,3.09,3.13,3.01,3.12,1136194,0
2009-10-20,3.09,3.14,2.87,2.95,725034,0
2009-10-21,2.99,3.09,2.87,3.02,687477,0
2009-10-22,2.93,3.05,2.87,2.96,681801,0
2009-10-23,3,3.03,2.75,2.81,782800,0
2009-10-26,2.84,2.95,2.56,2.69,1237658,0
2009-10-27,2.65,2.78,2.55,2.61,598822,0
2009-10-28,2.59,2.65,2.4,2.46,1069879,0
2009-10-29,2.47,2.65,2.47,2.65,672343,0
2009-10-30,2.63,2.67,2.45,2.53,479925,0
2009-11-02,2.58,2.67,2.5,2.57,386417,0
2009-11-03,2.63,2.87,2.53,2.84,956787,0
2009-11-04,2.82,2.99,2.67,2.72,878062,0
2009-11-05,2.78,2.81,2.67,2.7,721674,0
2009-11-06,2.75,2.86,2.72,2.79,743134,0
2009-11-09,2.89,2.97,2.61,2.71,1556502,0
2009-11-10,2.69,2.72,2.55,2.72,815841,0
2009-11-11,2.89,2.9,2.65,2.7,552182,0
2009-11-12,2.65,2.76,2.57,2.69,463926,0
2009-11-13,2.69,2.77,2.65,2.74,507541,0
2009-11-16,2.8,2.86,2.77,2.81,886659,0
2009-11-17,2.72,2.89,2.7,2.88,551612,0
2009-11-18,2.86,2.94,2.83,2.88,614806,0
2009-11-19,2.84,2.89,2.73,2.89,453784,0
2009-11-20,2.88,2.99,2.8,2.98,392326,0
2009-11-23,3.04,3.15,2.99,3.03,809850,0
2009-11-24,3,3.1,3,3.1,540221,0
2009-11-25,3.15,3.28,3.12,3.28,831923,0
2009-11-27,2.9,3.17,2.84,2.97,997448,0
2009-11-30,2.96,3.09,2.96,3.07,675659,0
2009-12-01,3.29,3.3,3.12,3.22,766875,0
2009-12-02,3.35,3.38,3.1,3.1,1221028,0
2009-12-03,3.15,3.15,2.92,2.94,948173,0
2009-12-04,2.94,2.95,2.71,2.8,1306011,0
2009-12-07,2.76,2.95,2.65,2.81,1054755,0
2009-12-08,2.8,2.9,2.73,2.74,763465,0
2009-12-09,2.79,2.81,2.63,2.65,903718,0
2009-12-10,2.68,2.74,2.58,2.6,735099,0
2009-12-11,2.6,2.67,2.52,2.59,611545,0
2009-12-14,2.6,2.64,2.55,2.57,471104,0
2009-12-15,2.54,2.65,2.5,2.58,713306,0
2009-12-16,2.61,2.65,2.55,2.56,543059,0
2009-12-17,2.55,2.55,2.35,2.45,1070112,0
2009-12-18,2.42,2.47,2.34,2.35,1269078,0
2009-12-21,2.37,2.44,2.35,2.43,490114,0
2009-12-22,2.39,2.47,2.33,2.47,584953,0
2009-12-23,2.42,2.57,2.37,2.52,727654,0
2009-12-24,2.56,2.6,2.5,2.6,238675,0
2009-12-28,2.61,2.61,2.45,2.47,469574,0
2009-12-29,2.4,2.52,2.38,2.45,362558,0
2009-12-30,2.45,2.45,2.36,2.39,356357,0
2009-12-31,2.45,2.46,2.4,2.45,150009,0
2010-01-04,2.5,2.58,2.49,2.52,438996,0
2010-01-05,2.53,2.65,2.53,2.65,763813,0
2010-01-06,2.67,2.82,2.66,2.69,831138,0
2010-01-07,2.74,2.8,2.7,2.77,436725,0
2010-01-08,2.82,2.84,2.69,2.74,322910,0
2010-01-11,2.79,2.84,2.74,2.77,357377,0
2010-01-12,2.75,2.76,2.56,2.65,378937,0
2010-01-13,2.68,2.68,2.55,2.67,317816,0
2010-01-14,2.65,2.65,2.57,2.58,256724,0
2010-01-15,2.6,2.63,2.53,2.55,259390,0
2010-01-19,2.69,2.69,2.51,2.53,247135,0
2010-01-20,2.54,2.58,2.4,2.45,417613,0
2010-01-21,2.45,2.45,2.27,2.27,652421,0
2010-01-22,2.28,2.42,2.23,2.39,461610,0
2010-01-25,2.44,2.48,2.31,2.33,248809,0
2010-01-26,2.27,2.44,2.27,2.41,183483,0
2010-01-27,2.37,2.47,2.3,2.38,178619,0
2010-01-28,2.35,2.42,2.26,2.3,298473,0
2010-01-29,2.33,2.4,2.21,2.21,308091,0
2010-02-01,2.17,2.37,2.17,2.29,404164,0
2010-02-02,2.3,2.38,2.27,2.27,278210,0
2010-02-03,2.31,2.31,2.2,2.21,247663,0
2010-02-04,2.21,2.22,2.05,2.06,746715,0
2010-02-05,2.07,2.11,1.96,2.1,813679,0
2010-02-08,2.1,2.16,2.05,2.05,230766,0
2010-02-09,2.07,2.16,2.07,2.15,350999,0
2010-02-10,2.11,2.16,2.03,2.1,260961,0
2010-02-11,2.09,2.3,2.09,2.3,348341,0
2010-02-12,2.27,2.39,2.17,2.39,360802,0
2010-02-16,2.49,2.5,2.3,2.36,305388,0
2010-02-17,2.35,2.4,2.19,2.27,279112,0
2010-02-18,2.29,2.29,2.2,2.22,178589,0
2010-02-19,2.18,2.18,2.04,2.13,708132,0
2010-02-22,2.14,2.14,2,2.05,682223,0
2010-02-23,2.09,2.09,1.98,2.07,402769,0
2010-02-24,2.08,2.08,1.96,2.01,210637,0
2010-02-25,2.04,2.05,1.97,2.01,488051,0
2010-02-26,2.05,2.05,1.97,1.97,246071,0
2010-03-01,2,2.01,1.98,2,165625,0
2010-03-02,2.04,2.1,1.99,2.09,563790,0
2010-03-03,2.2,2.2,2.1,2.12,501612,0
2010-03-04,2.07,2.12,2.06,2.07,211484,0
2010-03-05,2.1,2.15,2.08,2.11,186428,0
2010-03-08,2.15,2.15,2.09,2.1,262473,0
2010-03-09,2.09,2.09,1.93,1.96,591942,0
2010-03-10,1.99,2.02,1.98,2,319227,0
2010-03-11,1.97,2.03,1.97,2.02,346573,0
2010-03-12,2.05,2.07,2,2,109557,0
2010-03-15,2.02,2.05,1.98,2.01,160904,0
2010-03-16,2.05,2.05,1.92,1.97,462417,0
2010-03-17,2.02,2.02,1.94,1.99,534551,0
2010-03-18,2.04,2.18,2.01,2.18,1288968,0
2010-03-19,2.18,2.28,2.12,2.28,1031556,0
2010-03-22,2.26,2.28,2.1,2.17,502312,0
2010-03-23,2.13,2.2,2.13,2.13,218085,0
2010-03-24,2.1,2.11,2,2.01,510407,0
2010-03-25,2.02,2.13,1.96,1.96,356648,0
2010-03-26,2,2.02,1.96,2.01,299168,0
2010-03-29,2.07,2.07,1.99,2,215927,0
2010-03-30,2.06,2.06,1.98,1.98,218326,0
2010-03-31,2.01,2.06,2,2.01,151473,0
2010-04-01,2.06,2.12,2.02,2.09,262595,0
2010-04-05,2.12,2.25,2.12,2.18,597029,0
2010-04-06,2.22,2.27,2.18,2.26,374371,0
2010-04-07,2.3,2.34,2.24,2.27,414326,0
2010-04-08,2.27,2.3,2.18,2.25,232824,0
2010-04-09,2.27,2.35,2.26,2.3,344444,0
2010-04-12,2.26,2.36,2.18,2.2,325594,0
2010-04-13,2.17,2.24,2.1,2.21,239625,0
2010-04-14,2.21,2.29,2.16,2.2,286710,0
2010-04-15,2.19,2.24,2.12,2.15,156308,0
2010-04-16,2.11,2.22,2.01,2.22,456261,0
2010-04-19,2.17,2.21,2.08,2.15,175798,0
2010-04-20,2.15,2.19,2.09,2.16,206000,0
2010-04-21,2.11,2.19,2.1,2.13,131856,0
2010-04-22,2.12,2.18,2.01,2.18,242117,0
2010-04-23,2.18,2.23,2.15,2.19,262430,0
2010-04-26,2.23,2.24,2.16,2.22,143560,0
2010-04-27,2.2,2.29,2.17,2.29,460539,0
2010-04-28,2.3,2.46,2.22,2.42,969139,0
2010-04-29,2.43,2.53,2.37,2.48,739446,0
2010-04-30,2.54,2.54,2.39,2.49,371950,0
2010-05-03,2.44,2.47,2.3,2.3,352695,0
2010-05-04,2.28,2.36,2.22,2.32,337209,0
2010-05-05,2.27,2.36,2.23,2.36,209993,0
2010-05-06,2.39,2.45,2.18,2.44,597274,0
2010-05-07,2.45,2.47,2.24,2.24,390421,0
2010-05-10,2.28,2.3,2.2,2.2,356534,0
2010-05-11,2.24,2.36,2.24,2.36,709788,0
2010-05-12,2.39,2.47,2.34,2.4,719951,0
2010-05-13,2.32,2.4,2.3,2.35,281388,0
2010-05-14,2.35,2.39,2.18,2.24,666956,0
2010-05-17,2.25,2.25,2.13,2.13,297252,0
2010-05-18,2.13,2.18,2.06,2.09,307158,0
2010-05-19,1.98,2.06,1.88,1.89,854765,0
2010-05-20,1.86,1.89,1.72,1.88,1192930,0
2010-05-21,1.88,2.01,1.76,1.86,837878,0
2010-05-24,1.91,1.98,1.85,1.86,255516,0
2010-05-25,1.81,1.9,1.75,1.87,374093,0
2010-05-26,1.93,2,1.85,1.87,438404,0
2010-05-27,1.92,1.92,1.85,1.86,323328,0
2010-05-28,1.84,1.92,1.81,1.9,310547,0
2010-06-01,1.82,1.93,1.81,1.85,282451,0
2010-06-02,1.85,1.92,1.8,1.91,321784,0
2010-06-03,1.91,1.91,1.81,1.82,160561,0
2010-06-04,1.75,1.88,1.75,1.88,257436,0
2010-06-07,1.84,1.91,1.79,1.9,416441,0
2010-06-08,1.85,1.92,1.83,1.88,318028,0
2010-06-09,1.91,1.91,1.75,1.75,439593,0
2010-06-10,1.8,1.8,1.73,1.79,361956,0
2010-06-11,1.73,1.82,1.72,1.77,143643,0
2010-06-14,1.77,1.79,1.7,1.75,295104,0
2010-06-15,1.73,1.76,1.71,1.75,265369,0
2010-06-16,1.76,1.76,1.71,1.72,127773,0
2010-06-17,1.78,1.78,1.7,1.72,316831,0
2010-06-18,1.74,1.81,1.72,1.81,682765,0
2010-06-21,1.82,1.88,1.75,1.77,548626,0
2010-06-22,1.77,1.79,1.66,1.67,597360,0
2010-06-23,1.63,1.75,1.6,1.75,496622,0
2010-06-24,1.77,1.77,1.72,1.75,407193,0
2010-06-25,1.76,1.9,1.75,1.85,667380,0
2010-06-28,1.87,1.89,1.69,1.75,665447,0
2010-06-29,1.78,1.78,1.67,1.7,340365,0
2010-06-30,1.72,1.75,1.7,1.71,153622,0
2010-07-01,1.7,1.71,1.59,1.59,394244,0
2010-07-02,1.6,1.63,1.52,1.54,458504,0
2010-07-06,1.54,1.54,1.49,1.51,302683,0
2010-07-07,1.51,1.57,1.5,1.55,147926,0
2010-07-08,1.55,1.55,1.49,1.53,203576,0
2010-07-09,1.54,1.63,1.53,1.59,117075,0
2010-07-12,1.61,1.65,1.5,1.5,328225,0
2010-07-13,1.51,1.55,1.5,1.54,320327,0
2010-07-14,1.55,1.59,1.46,1.53,257282,0
2010-07-15,1.52,1.56,1.51,1.53,152445,0
2010-07-16,1.52,1.52,1.38,1.48,451343,0
2010-07-19,1.46,1.48,1.35,1.36,526490,0
2010-07-20,1.37,1.49,1.37,1.49,303315,0
2010-07-21,1.59,1.59,1.37,1.42,421639,0
2010-07-22,1.42,1.46,1.39,1.4,181492,0
2010-07-23,1.37,1.42,1.37,1.39,188788,0
2010-07-26,1.39,1.41,1.37,1.38,196428,0
2010-07-27,1.38,1.38,1.3,1.33,329383,0
2010-07-28,1.31,1.37,1.3,1.36,255957,0
2010-07-29,1.35,1.38,1.35,1.35,263289,0
2010-07-30,1.37,1.38,1.35,1.38,119576,0
2010-08-02,1.39,1.39,1.34,1.35,239096,0
2010-08-03,1.35,1.49,1.33,1.34,218380,0
2010-08-04,1.39,1.41,1.35,1.36,308402,0
2010-08-05,1.38,1.39,1.35,1.36,188665,0
2010-08-06,1.39,1.39,1.36,1.38,194444,0
2010-08-09,1.41,1.41,1.35,1.38,271839,0
2010-08-10,1.35,1.38,1.33,1.36,319789,0
2010-08-11,1.36,1.39,1.33,1.38,197334,0
2010-08-12,1.43,1.47,1.37,1.45,429052,0
2010-08-13,1.41,1.49,1.41,1.47,352383,0
2010-08-16,1.55,1.74,1.5,1.73,1133620,0
2010-08-17,1.75,1.85,1.73,1.73,1060331,0
2010-08-18,1.72,1.75,1.65,1.7,391635,0
2010-08-19,1.87,2,1.83,1.91,1905633,0
2010-08-20,1.94,1.99,1.83,1.95,777996,0
2010-08-23,1.95,1.98,1.85,1.89,281312,0
2010-08-24,1.84,1.94,1.8,1.91,387254,0
2010-08-25,1.94,2.31,1.92,2.31,2552664,0
2010-08-26,2.3,2.35,2.15,2.24,927542,0
2010-08-27,2.27,2.28,2.15,2.25,503923,0
2010-08-30,2.23,2.26,2.2,2.21,283197,0
2010-08-31,2.23,2.29,2.1,2.11,722457,0
2010-09-01,2.14,2.22,2.12,2.18,399699,0
2010-09-02,2.18,2.26,2.18,2.26,369202,0
2010-09-03,2.29,2.48,2.26,2.48,1497281,0
2010-09-07,2.45,2.48,2.36,2.36,624107,0
2010-09-08,2.41,2.47,2.36,2.4,331296,0
2010-09-09,2.4,2.44,2.27,2.34,486580,0
2010-09-10,2.4,2.42,2.32,2.42,329051,0
2010-09-13,2.36,2.4,2.32,2.37,364722,0
2010-09-14,2.42,2.48,2.1,2.12,1771850,0
2010-09-15,2.13,2.27,2.03,2.2,1995593,0
2010-09-16,2.22,2.3,2.11,2.26,584349,0
2010-09-17,2.29,2.35,2.05,2.05,1428607,0
2010-09-20,2.13,2.18,2.1,2.13,479284,0
2010-09-21,2.11,2.23,2.07,2.22,641361,0
2010-09-22,2.26,2.29,2.21,2.22,515201,0
2010-09-23,2.25,2.35,2.21,2.35,691771,0
2010-09-24,2.35,2.41,2.33,2.35,617141,0
2010-09-27,2.44,2.47,2.36,2.47,885205,0
2010-09-28,2.44,2.52,2.35,2.51,879643,0
2010-09-29,2.52,2.59,2.51,2.57,529818,0
2010-09-30,2.53,2.58,2.4,2.57,1046488,0
2010-10-01,2.62,2.76,2.59,2.68,1120993,0
2010-10-04,2.68,2.8,2.63,2.76,1020686,0
2010-10-05,2.84,2.9,2.72,2.76,1054531,0
2010-10-06,2.75,2.78,2.7,2.76,568196,0
2010-10-07,2.76,2.79,2.62,2.69,680581,0
2010-10-08,2.62,2.76,2.62,2.68,525616,0
2010-10-11,2.7,2.79,2.61,2.75,576900,0
2010-10-12,2.66,2.76,2.63,2.75,419025,0
2010-10-13,2.8,2.88,2.75,2.87,769272,0
2010-10-14,2.89,2.9,2.78,2.8,480924,0
2010-10-15,2.78,2.83,2.71,2.79,371935,0
2010-10-18,2.79,2.79,2.65,2.69,277719,0
2010-10-19,2.58,2.6,2.38,2.39,967622,0
2010-10-20,2.36,2.54,2.35,2.51,741519,0
2010-10-21,2.59,2.69,2.52,2.54,821943,0
2010-10-22,2.57,2.67,2.48,2.65,386904,0
2010-10-25,2.7,2.78,2.61,2.61,379529,0
2010-10-26,2.58,2.82,2.58,2.8,598929,0
2010-10-27,2.8,2.8,2.67,2.75,251272,0
2010-10-28,2.76,2.77,2.69,2.74,357544,0
2010-10-29,2.76,2.8,2.73,2.75,256095,0
2010-11-01,2.71,2.78,2.65,2.78,360487,0
2010-11-02,2.78,2.78,2.69,2.74,190971,0
2010-11-03,2.67,2.74,2.63,2.69,361084,0
2010-11-04,2.8,2.84,2.74,2.82,598708,0
2010-11-05,2.82,3.07,2.82,3.03,817042,0
2010-11-08,3.1,3.26,3.04,3.13,873397,0
2010-11-09,3.42,3.45,2.92,2.95,1837231,0
2010-11-10,2.95,3.19,2.84,3.18,622816,0
2010-11-11,3.18,3.2,3.1,3.14,330090,0
2010-11-12,3.03,3.1,2.86,2.9,1028493,0
2010-11-15,2.97,2.97,2.85,2.85,501846,0
2010-11-16,2.9,2.99,2.8,2.96,567725,0
2010-11-17,3,3,2.84,2.94,325063,0
2010-11-18,3.03,3.05,2.95,2.98,377136,0
2010-11-19,2.99,3.02,2.92,3.01,195426,0
2010-11-22,3.06,3.06,2.97,3.02,280982,0
2010-11-23,2.97,3.04,2.85,2.91,511801,0
2010-11-24,3,3,2.85,2.86,312216,0
2010-11-26,2.81,2.85,2.8,2.83,166726,0
2010-11-29,2.83,2.95,2.78,2.85,697796,0
2010-11-30,2.89,2.92,2.83,2.85,397270,0
2010-12-01,2.93,3,2.86,2.93,553279,0
2010-12-02,2.97,3.02,2.95,2.98,332099,0
2010-12-03,2.97,3.07,2.96,3.05,503978,0
2010-12-06,3.09,3.15,3.04,3.05,518355,0
2010-12-07,3.17,3.17,2.85,2.87,625537,0
2010-12-08,2.95,2.95,2.75,2.79,784563,0
2010-12-09,2.88,2.89,2.71,2.75,561715,0
2010-12-10,2.7,2.75,2.67,2.7,459542,0
2010-12-13,2.75,2.76,2.67,2.73,578787,0
2010-12-14,2.75,2.75,2.51,2.53,698914,0
2010-12-15,2.58,2.62,2.55,2.55,466714,0
2010-12-16,2.67,2.67,2.48,2.5,827235,0
2010-12-17,2.55,2.7,2.48,2.7,512645,0
2010-12-20,2.7,2.7,2.55,2.56,722712,0
2010-12-21,2.59,2.6,2.49,2.5,568476,0
2010-12-22,2.53,2.53,2.47,2.47,307482,0
2010-12-23,2.5,2.54,2.35,2.49,278080,0
2010-12-27,2.57,2.57,2.5,2.52,231478,0
2010-12-28,2.56,2.61,2.52,2.58,437760,0
2010-12-29,2.62,2.63,2.56,2.6,357639,0
2010-12-30,2.6,2.63,2.47,2.48,771709,0
2010-12-31,2.49,2.52,2.25,2.38,1909579,0
2011-01-03,2.43,2.5,2.39,2.5,440296,0
2011-01-04,2.73,2.8,2.52,2.63,1935247,0
2011-01-05,2.63,3.15,2.58,3.07,2708427,0
2011-01-06,3.15,3.33,2.97,3.04,1670230,0
2011-01-07,2.99,3.02,2.91,2.99,755546,0
2011-01-10,2.97,3.03,2.86,3,608350,0
2011-01-11,3.03,3.13,2.93,3.05,693038,0
2011-01-12,3.03,3.07,2.98,3,390894,0
2011-01-13,3.05,3.11,2.86,2.86,660279,0
2011-01-14,2.76,2.87,2.74,2.8,512177,0
2011-01-18,2.85,2.95,2.82,2.89,373005,0
2011-01-19,2.91,2.95,2.72,2.72,373710,0
2011-01-20,2.68,2.72,2.57,2.64,436435,0
2011-01-21,2.72,2.79,2.4,2.4,1733198,0
2011-01-24,2.57,2.64,2.43,2.5,886022,0
2011-01-25,2.49,2.51,2.4,2.5,474624,0
2011-01-26,2.53,2.68,2.51,2.67,589260,0
2011-01-27,2.64,2.66,2.49,2.52,496911,0
2011-01-28,2.51,2.61,2.49,2.56,401037,0
2011-01-31,2.53,2.57,2.51,2.52,204837,0
2011-02-01,2.55,2.7,2.53,2.67,394233,0
2011-02-02,2.69,2.69,2.58,2.61,226516,0
2011-02-03,2.66,2.83,2.58,2.79,503836,0
2011-02-04,2.81,2.87,2.76,2.8,318459,0
2011-02-07,2.82,2.89,2.75,2.76,299997,0
2011-02-08,2.85,2.89,2.75,2.83,474313,0
2011-02-09,2.91,2.92,2.74,2.74,372724,0
2011-02-10,2.73,2.85,2.68,2.83,367348,0
2011-02-11,2.78,2.84,2.71,2.72,296712,0
2011-02-14,2.69,2.8,2.69,2.79,280470,0
2011-02-15,2.8,2.82,2.72,2.82,290918,0
2011-02-16,2.82,2.99,2.76,2.97,605511,0
2011-02-18,2.95,3.07,2.9,3,833352,0
2011-02-22,3.05,3.05,2.9,2.94,612144,0
2011-02-23,2.88,2.95,2.8,2.89,422453,0
2011-02-24,2.84,2.87,2.76,2.85,248989,0
2011-02-25,2.82,3.05,2.82,3.05,580229,0
2011-02-28,3.07,3.24,3.05,3.23,1231832,0
2011-03-01,3.28,3.59,3.23,3.52,1852268,0
2011-03-02,3.64,3.9,3.55,3.76,2192507,0
2011-03-03,3.68,3.75,3.51,3.71,725413,0
2011-03-04,3.68,3.82,3.62,3.67,490919,0
2011-03-07,3.88,3.89,3.71,3.85,543052,0
2011-03-08,3.82,3.82,3.55,3.74,546135,0
2011-03-09,3.72,3.78,3.6,3.63,350116,0
2011-03-10,3.57,3.57,3.25,3.36,961714,0
2011-03-11,3.13,3.51,3.13,3.46,689807,0
2011-03-14,3.42,3.49,3.22,3.26,428634,0
2011-03-15,3,3.26,2.9,3.19,789219,0
2011-03-16,3.24,3.39,3.15,3.27,615592,0
2011-03-17,3.3,3.42,3.19,3.19,861092,0
2011-03-18,3.27,3.37,3.2,3.24,1156957,0
2011-03-21,3.36,3.86,3.33,3.86,1342950,0
2011-03-22,3.78,4.22,3.67,4.08,2308764,0
2011-03-23,4.1,4.28,3.96,4.03,1655528,0
2011-03-24,3.97,4.07,3.81,3.9,835889,0
2011-03-25,3.91,4.04,3.76,3.87,777676,0
2011-03-28,3.88,3.99,3.81,3.83,290336,0
2011-03-29,3.84,3.96,3.78,3.88,368054,0
2011-03-30,3.93,3.99,3.84,3.99,380220,0
2011-03-31,4,4.19,3.82,4,645307,0
2011-04-01,4.01,4.03,3.89,3.89,334763,0
2011-04-04,3.88,3.91,3.55,3.69,1088387,0
2011-04-05,3.7,3.96,3.6,3.91,969782,0
2011-04-06,4.03,4.09,3.8,3.88,743577,0
2011-04-07,3.89,3.98,3.83,3.92,371839,0
2011-04-08,3.96,3.98,3.8,3.81,429580,0
2011-04-11,3.82,3.88,3.61,3.65,472960,0
2011-04-12,3.47,3.51,3.34,3.4,743480,0
2011-04-13,3.46,3.46,3.4,3.43,503533,0
2011-04-14,3.4,3.49,3.4,3.47,404645,0
2011-04-15,3.45,3.46,3.37,3.38,451318,0
2011-04-18,3.37,3.43,3.3,3.4,541091,0
2011-04-19,3.36,3.44,3.33,3.43,459201,0
2011-04-20,3.49,3.49,3.4,3.44,611674,0
2011-04-21,3.45,3.51,3.36,3.41,241341,0
2011-04-25,3.4,3.41,3.23,3.24,529196,0
2011-04-26,3.25,3.55,3.1,3.29,1079548,0
2011-04-27,3.3,3.34,3.16,3.29,936337,0
2011-04-28,3.34,3.34,3.17,3.21,698045,0
2011-04-29,3.25,3.38,3.19,3.28,599109,0
2011-05-02,3.27,3.33,3.16,3.18,407165,0
2011-05-03,3.15,3.28,3.02,3.08,460553,0
2011-05-04,3.04,3.09,2.91,2.97,563973,0
2011-05-05,2.94,3.08,2.89,2.91,628744,0
2011-05-06,3,3.06,2.95,2.99,388876,0
2011-05-09,3,3.02,2.92,2.94,492907,0
2011-05-10,2.99,2.99,2.93,2.96,433431,0
2011-05-11,2.99,2.99,2.8,2.86,507142,0
2011-05-12,2.84,2.96,2.68,2.89,557996,0
2011-05-13,2.92,2.96,2.78,2.79,435029,0
2011-05-16,2.76,2.86,2.72,2.74,387241,0
2011-05-17,2.64,2.94,2.61,2.89,525037,0
2011-05-18,2.9,3.11,2.9,3.01,476803,0
2011-05-19,3.03,3.03,2.75,2.79,580167,0
2011-05-20,2.78,2.96,2.67,2.92,498338,0
2011-05-23,2.84,2.94,2.81,2.91,219867,0
2011-05-24,2.96,3,2.8,2.99,638368,0
2011-05-25,3.04,3.07,2.98,3.05,350618,0
2011-05-26,3.01,3.1,2.96,3.07,288814,0
2011-05-27,3.12,3.22,2.96,2.98,521882,0
2011-05-31,2.93,2.95,2.84,2.87,597176,0
2011-06-01,2.85,3,2.84,2.9,547495,0
2011-06-02,2.92,2.93,2.79,2.82,333296,0
2011-06-03,2.8,2.92,2.79,2.82,301388,0
2011-06-06,2.81,2.91,2.8,2.88,355263,0
2011-06-07,2.88,2.92,2.8,2.86,243931,0
2011-06-08,2.85,2.89,2.76,2.81,375707,0
2011-06-09,2.81,2.91,2.78,2.84,300871,0
2011-06-10,2.82,2.93,2.8,2.88,498224,0
2011-06-13,2.86,2.9,2.76,2.82,577262,0
2011-06-14,2.82,2.87,2.81,2.84,309227,0
2011-06-15,2.81,2.84,2.58,2.69,733835,0
2011-06-16,2.6,2.74,2.52,2.63,573806,0
2011-06-17,2.58,2.7,2.53,2.7,780901,0
2011-06-20,2.7,2.7,2.58,2.59,393450,0
2011-06-21,2.6,2.81,2.59,2.8,1056273,0
2011-06-22,2.75,2.82,2.75,2.76,496109,0
2011-06-23,2.71,2.8,2.6,2.79,615589,0
2011-06-24,2.79,2.83,2.66,2.77,7194110,0
2011-06-27,2.72,2.82,2.69,2.82,367778,0
2011-06-28,2.82,2.94,2.77,2.93,498561,0
2011-06-29,2.86,2.98,2.85,2.93,279448,0
2011-06-30,2.92,2.96,2.82,2.83,340593,0
2011-07-01,2.83,2.87,2.7,2.83,332383,0
2011-07-05,2.89,2.94,2.81,2.86,527451,0
2011-07-06,2.96,3,2.88,2.99,483101,0
2011-07-07,2.97,3.19,2.95,3.13,757171,0
2011-07-08,3.14,3.36,3.14,3.32,835592,0
2011-07-11,3.35,3.4,3.11,3.2,660810,0
2011-07-12,3.16,3.37,3.13,3.34,524464,0
2011-07-13,3.41,3.5,3.37,3.46,609433,0
2011-07-14,3.38,3.43,3.18,3.2,615843,0
2011-07-15,3.28,3.42,3.26,3.4,507941,0
2011-07-18,3.47,3.66,3.39,3.43,562120,0
2011-07-19,3.44,3.44,3.32,3.35,338947,0
2011-07-20,3.3,3.45,3.27,3.41,306305,0
2011-07-21,3.41,3.46,3.31,3.45,318463,0
2011-07-22,3.45,3.52,3.37,3.4,266329,0
2011-07-25,3.48,3.53,3.29,3.3,333493,0
2011-07-26,3.28,3.42,3.28,3.4,233354,0
2011-07-27,3.42,3.44,3.12,3.13,459721,0
2011-07-28,3.16,3.28,3.13,3.27,301019,0
2011-07-29,3.23,3.4,3.07,3.09,378069,0
2011-08-01,3.31,3.31,3.07,3.15,272921,0
2011-08-02,3.13,3.27,3.13,3.19,355592,0
2011-08-03,3.22,3.34,3.21,3.26,339036,0
2011-08-04,3.24,3.3,2.86,2.9,817320,0
2011-08-05,2.84,3.05,2.6,2.8,463213,0
2011-08-08,2.84,3.06,2.7,2.7,760633,0
2011-08-09,2.88,2.94,2.59,2.94,813677,0
2011-08-10,3,3.02,2.79,2.82,645858,0
2011-08-11,2.92,3.19,2.88,3.15,1165135,0
2011-08-12,3.16,3.25,3.05,3.24,625227,0
2011-08-15,3.24,3.28,3.17,3.27,292260,0
2011-08-16,3.24,3.28,3.1,3.12,464903,0
2011-08-17,3.08,3.25,3.05,3.12,468667,0
2011-08-18,3.18,3.21,2.96,2.99,717783,0
2011-08-19,3.09,3.3,3.03,3.14,682013,0
2011-08-22,3.15,3.34,3.14,3.32,1071356,0
2011-08-23,3.32,3.37,3.17,3.29,810451,0
2011-08-24,3.22,3.25,2.95,3.09,700182,0
2011-08-25,3.09,3.22,3.03,3.18,410397,0
2011-08-26,3.13,3.26,3.07,3.26,460816,0
2011-08-29,3.18,3.27,3.11,3.23,506124,0
2011-08-30,3.23,3.36,3.23,3.31,676720,0
2011-08-31,3.33,3.44,3.26,3.41,862838,0
2011-09-01,3.45,3.55,3.36,3.5,1012165,0
2011-09-02,3.59,3.59,3.44,3.58,754251,0
2011-09-06,3.57,4.03,3.5,4.01,1802965,0
2011-09-07,3.82,4,3.77,4,1418574,0
2011-09-08,4.04,4.11,3.77,3.78,1066569,0
2011-09-09,3.78,3.9,3.6,3.7,918680,0
2011-09-12,3.86,4.46,3.77,4.41,3297302,0
2011-09-13,4.42,4.57,4.07,4.55,2134192,0
2011-09-14,4.56,4.59,4.33,4.54,2068940,0
2011-09-15,4.43,4.44,4.13,4.34,2126035,0
2011-09-16,4.29,4.4,4.2,4.27,6122729,0
2011-09-19,4.35,4.35,3.74,3.8,2282912,0
2011-09-20,3.9,4.08,3.78,3.85,1325307,0
2011-09-21,3.87,4.12,3.83,3.89,1345229,0
2011-09-22,3.76,3.8,3.5,3.55,1530876,0
2011-09-23,3.5,3.56,3.3,3.45,1448842,0
2011-09-26,3.43,3.49,3.22,3.42,1219704,0
2011-09-27,3.53,3.69,3.48,3.59,1663245,0
2011-09-28,3.66,3.66,3.27,3.29,1303944,0
2011-09-29,3.46,3.46,3.26,3.38,947897,0
2011-09-30,3.34,3.43,3.3,3.34,670178,0
2011-10-03,3.36,3.42,3.16,3.16,1371823,0
2011-10-04,3.18,3.23,3.02,3.2,1316463,0
2011-10-05,3.37,3.41,3.17,3.4,584268,0
2011-10-06,3.41,3.61,3.41,3.52,924462,0
2011-10-07,3.58,3.63,3.35,3.42,710435,0
2011-10-10,3.5,3.59,3.39,3.56,457379,0
2011-10-11,3.63,3.63,3.47,3.57,463319,0
2011-10-12,3.57,3.62,3.5,3.58,460904,0
2011-10-13,3.52,3.53,3.31,3.41,680548,0
2011-10-14,3.55,3.56,3.44,3.55,484959,0
2011-10-17,3.5,3.59,3.38,3.39,375791,0
2011-10-18,3.27,3.39,3.2,3.38,756262,0
2011-10-19,3.34,3.39,3.09,3.1,719196,0
2011-10-20,3.1,3.18,3.02,3.07,623745,0
2011-10-21,3.21,3.21,3.08,3.15,390418,0
2011-10-24,3.2,3.36,3.17,3.36,627619,0
2011-10-25,3.38,3.58,3.26,3.53,812781,0
2011-10-26,3.57,3.74,3.49,3.68,752502,0
2011-10-27,3.8,3.82,3.7,3.8,895486,0
2011-10-28,3.78,3.9,3.75,3.81,578736,0
2011-10-31,3.69,3.72,3.6,3.61,319169,0
2011-11-01,3.52,3.75,3.46,3.66,736551,0
2011-11-02,3.74,3.85,3.7,3.78,440721,0
2011-11-03,3.85,3.96,3.7,3.96,453449,0
2011-11-04,3.85,3.92,3.78,3.86,305254,0
2011-11-07,3.92,4,3.79,4,612580,0
2011-11-08,4,4.07,3.92,4.03,775455,0
2011-11-09,3.95,4.16,3.82,3.82,750734,0
2011-11-10,3.9,3.9,3.6,3.7,561379,0
2011-11-11,3.73,3.99,3.7,3.93,524051,0
2011-11-14,3.92,3.93,3.75,3.79,411116,0
2011-11-15,3.75,3.87,3.72,3.84,327885,0
2011-11-16,3.78,3.79,3.67,3.67,539120,0
2011-11-17,3.71,3.75,3.49,3.52,924299,0
2011-11-18,3.51,3.56,3.36,3.43,690196,0
2011-11-21,3.33,3.36,3.19,3.28,744177,0
2011-11-22,3.32,3.56,3.31,3.42,632497,0
2011-11-23,3.34,3.36,3.22,3.22,603863,0
2011-11-25,3.22,3.31,3.12,3.12,235477,0
2011-11-28,3.28,3.33,3.2,3.32,703071,0
2011-11-29,3.27,3.34,3.23,3.28,371853,0
2011-11-30,3.44,3.67,3.39,3.61,1587702,0
2011-12-01,3.65,3.82,3.58,3.63,622593,0
2011-12-02,3.7,3.7,3.52,3.59,440345,0
2011-12-05,3.48,3.66,3.45,3.61,601134,0
2011-12-06,3.58,3.71,3.36,3.67,649960,0
2011-12-07,3.66,3.73,3.55,3.68,381300,0
2011-12-08,3.63,3.63,3.34,3.35,679820,0
2011-12-09,3.38,3.49,3.32,3.47,583845,0
2011-12-12,3.35,3.4,3.26,3.3,474134,0
2011-12-13,3.33,3.4,3.12,3.13,661809,0
2011-12-14,3.1,3.37,3.01,3.37,1234152,0
2011-12-15,3.39,3.46,3.13,3.23,829045,0
2011-12-16,3.29,3.36,3.17,3.27,1317690,0
2011-12-19,3.25,3.29,3.13,3.15,564298,0
2011-12-20,3.2,3.28,3.15,3.28,536232,0
2011-12-21,3.28,3.37,3.2,3.34,306714,0
2011-12-22,3.29,3.29,3.17,3.17,648068,0
2011-12-23,3.17,3.27,3.14,3.17,405547,0
2011-12-27,3.09,3.15,3.05,3.14,354815,0
2011-12-28,3.15,3.22,2.85,2.86,737284,0
2011-12-29,2.83,3.05,2.77,3.04,602276,0
2011-12-30,3.06,3.16,3.03,3.07,459249,0
2012-01-03,3.19,3.31,3.12,3.31,524210,0
2012-01-04,3.27,3.34,3.18,3.24,354582,0
2012-01-05,3.21,3.29,3.13,3.28,280410,0
2012-01-06,3.28,3.33,3.2,3.27,441978,0
2012-01-09,3.32,3.37,3.24,3.25,319918,0
2012-01-10,3.34,3.41,3.26,3.35,550594,0
2012-01-11,3.36,3.36,3.26,3.34,328261,0
2012-01-12,3.35,3.39,3.28,3.34,302529,0
2012-01-13,3.28,3.38,3.2,3.38,521987,0
2012-01-17,3.41,3.44,3.2,3.22,398004,0
2012-01-18,3.28,3.41,3.25,3.38,346369,0
2012-01-19,3.4,3.44,3.3,3.35,309654,0
2012-01-20,3.38,3.44,3.32,3.44,285825,0
2012-01-23,3.44,3.64,3.39,3.62,480149,0
2012-01-24,3.58,3.61,3.44,3.47,333577,0
2012-01-25,3.46,3.82,3.46,3.8,599108,0
2012-01-26,3.84,3.89,3.7,3.8,564868,0
2012-01-27,3.76,3.96,3.76,3.88,426913,0
2012-01-30,3.83,3.91,3.75,3.78,399658,0
2012-01-31,3.83,3.91,3.72,3.77,475532,0
2012-02-01,3.78,3.97,3.78,3.93,621181,0
2012-02-02,3.9,4,3.89,3.91,414258,0
2012-02-03,3.89,3.93,3.71,3.75,550849,0
2012-02-06,3.75,3.75,3.5,3.56,793926,0
2012-02-07,3.56,3.69,3.51,3.61,387454,0
2012-02-08,3.67,3.71,3.57,3.63,376544,0
2012-02-09,3.64,3.73,3.6,3.61,315791,0
2012-02-10,3.55,3.59,3.47,3.58,410420,0
2012-02-13,3.6,3.6,3.41,3.41,480103,0
2012-02-14,3.4,3.45,3.31,3.4,505367,0
2012-02-15,3.46,3.56,3.37,3.39,364380,0
2012-02-16,3.34,3.55,3.31,3.53,475529,0
2012-02-17,3.54,3.56,3.42,3.48,299660,0
2012-02-21,3.54,3.7,3.52,3.7,625747,0
2012-02-22,3.7,3.84,3.61,3.74,543893,0
2012-02-23,3.75,3.92,3.71,3.92,777412,0
2012-02-24,3.94,3.95,3.73,3.75,424951,0
2012-02-27,3.76,3.83,3.65,3.69,188600,0
2012-02-28,3.74,3.86,3.71,3.76,340792,0
2012-02-29,3.81,3.87,3.52,3.54,683725,0
2012-03-01,3.58,3.64,3.51,3.57,402096,0
2012-03-02,3.57,3.59,3.5,3.51,373248,0
2012-03-05,3.49,3.53,3.41,3.44,332769,0
2012-03-06,3.33,3.39,3.2,3.26,512213,0
2012-03-07,3.29,3.47,3.23,3.43,272906,0
2012-03-08,3.46,3.5,3.37,3.43,323474,0
2012-03-09,3.41,3.5,3.35,3.43,346924,0
2012-03-12,3.41,3.46,3.34,3.36,253382,0
2012-03-13,3.37,3.44,3.33,3.39,345020,0
2012-03-14,3.34,3.35,3.1,3.11,852978,0
2012-03-15,3.11,3.21,3.08,3.15,497794,0
2012-03-16,3.16,3.23,3.02,3.04,2063516,0
2012-03-19,3.05,3.14,3.05,3.07,355900,0
2012-03-20,3.04,3.07,2.94,3.05,347331,0
2012-03-21,3.04,3.13,3.04,3.06,224869,0
2012-03-22,3.04,3.05,2.97,3.02,273462,0
2012-03-23,3.04,3.22,3,3.21,347522,0
2012-03-26,3.23,3.41,3.22,3.41,476309,0
2012-03-27,3.45,3.49,3.3,3.3,432834,0
2012-03-28,3.29,3.29,3.16,3.22,480614,0
2012-03-29,3.21,3.22,3.08,3.13,389354,0
2012-03-30,3.17,3.2,3.11,3.14,328088,0
2012-04-02,3.15,3.26,3.11,3.21,436938,0
2012-04-03,3.22,3.22,3.06,3.07,316149,0
2012-04-04,3.03,3.07,2.91,2.93,554792,0
2012-04-05,2.94,3.01,2.9,2.93,187057,0
2012-04-09,2.92,3.03,2.83,2.83,396981,0
2012-04-10,2.84,2.95,2.67,2.86,679617,0
2012-04-11,2.88,2.93,2.81,2.88,277312,0
2012-04-12,2.86,3.01,2.8,2.95,513552,0
2012-04-13,2.94,2.97,2.84,2.95,413575,0
2012-04-16,2.95,3,2.91,2.92,596601,0
2012-04-17,2.95,3.07,2.89,3.02,343882,0
2012-04-18,2.98,3.02,2.85,2.85,332770,0
2012-04-19,2.86,2.94,2.8,2.81,268297,0
2012-04-20,2.83,2.88,2.77,2.77,251790,0
2012-04-23,2.73,2.78,2.62,2.72,401768,0
2012-04-24,2.72,2.83,2.72,2.79,251412,0
2012-04-25,2.83,2.91,2.75,2.89,240348,0
2012-04-26,2.89,2.99,2.89,2.95,257640,0
2012-04-27,2.98,3.05,2.91,2.99,300347,0
2012-04-30,2.96,3.05,2.89,3.02,220885,0
2012-05-01,3,3.2,3,3.03,348496,0
2012-05-02,3.01,3.04,2.94,2.98,221167,0
2012-05-03,2.95,3.01,2.82,2.86,314530,0
2012-05-04,2.85,2.96,2.8,2.8,360686,0
2012-05-07,2.81,2.9,2.74,2.78,209106,0
2012-05-08,2.74,2.76,2.6,2.61,733774,0
2012-05-09,2.55,2.93,2.53,2.83,462953,0
2012-05-10,2.84,2.93,2.82,2.89,229449,0
2012-05-11,2.83,2.9,2.72,2.75,257035,0
2012-05-14,2.67,2.88,2.65,2.65,283448,0
2012-05-15,2.67,2.8,2.35,2.41,547736,0
2012-05-16,2.41,2.54,2.28,2.45,508905,0
2012-05-17,2.46,2.69,2.46,2.56,533942,0
2012-05-18,2.58,2.67,2.5,2.56,357474,0
2012-05-21,2.57,2.71,2.56,2.71,235141,0
2012-05-22,2.67,2.74,2.58,2.62,315229,0
2012-05-23,2.59,2.81,2.51,2.81,431556,0
2012-05-24,2.85,3.04,2.84,3.02,465961,0
2012-05-25,3.03,3.11,2.96,3.04,378962,0
2012-05-29,3.1,3.1,2.91,3.05,400807,0
2012-05-30,2.98,3.12,2.93,3.05,456280,0
2012-05-31,3.05,3.09,2.86,2.89,278660,0
2012-06-01,2.91,3.18,2.85,3.09,678240,0
2012-06-04,3.12,3.23,3.04,3.23,382245,0
2012-06-05,3.23,3.25,3.1,3.14,396703,0
2012-06-06,3.15,3.26,3.09,3.25,429650,0
2012-06-07,3.3,3.32,3.12,3.17,372236,0
2012-06-08,3.13,3.22,2.93,3.21,305276,0
2012-06-11,3.23,3.25,2.97,2.98,523794,0
2012-06-12,2.99,3.23,2.99,3.21,589748,0
2012-06-13,3.21,3.26,3.13,3.14,509493,0
2012-06-14,3.13,3.2,2.99,3.06,627347,0
2012-06-15,3.05,3.12,2.95,2.95,1947981,0
2012-06-18,2.98,3.11,2.94,3.08,383561,0
2012-06-19,3.13,3.14,3,3.04,308240,0
2012-06-20,3.02,3.15,2.94,3.02,501117,0
2012-06-21,2.99,3,2.87,2.87,490833,0
2012-06-22,2.87,3.03,2.87,3.03,1180930,0
2012-06-25,2.95,3.03,2.85,2.88,469002,0
2012-06-26,2.87,2.94,2.82,2.93,239369,0
2012-06-27,2.92,2.96,2.85,2.89,180008,0
2012-06-28,2.86,2.9,2.8,2.82,303534,0
2012-06-29,2.95,2.95,2.85,2.91,305873,0
2012-07-02,2.9,2.95,2.87,2.95,297720,0
2012-07-03,2.98,3.02,2.94,3.02,286124,0
2012-07-05,2.94,3,2.91,2.94,304975,0
2012-07-06,2.89,2.91,2.82,2.83,224398,0
2012-07-09,2.83,2.93,2.82,2.92,181429,0
2012-07-10,2.95,2.98,2.83,2.86,260667,0
2012-07-11,2.85,2.93,2.83,2.9,191805,0
2012-07-12,2.84,3,2.8,2.94,261841,0
2012-07-13,2.97,3,2.88,2.93,295580,0
2012-07-16,2.92,3,2.91,2.98,188800,0
2012-07-17,2.96,3.03,2.91,3.01,238045,0
2012-07-18,2.98,3.09,2.94,3.03,149144,0
2012-07-19,3.05,3.12,2.9,2.98,309625,0
2012-07-20,2.97,3.04,2.97,3.02,153034,0
2012-07-23,2.96,3,2.89,2.9,191293,0
2012-07-24,2.92,2.97,2.88,2.92,200973,0
2012-07-25,2.95,3.07,2.95,3.04,291201,0
2012-07-26,3.07,3.16,3.04,3.13,256053,0
2012-07-27,3.18,3.18,3.1,3.16,269402,0
2012-07-30,3.15,3.21,3.14,3.14,164060,0
2012-07-31,3.13,3.18,2.99,3.02,175551,0
2012-08-01,3.03,3.04,2.8,2.83,409194,0
2012-08-02,2.81,2.98,2.81,2.84,230344,0
2012-08-03,2.86,3,2.85,2.9,369328,0
2012-08-06,2.87,3.18,2.87,3.17,295468,0
2012-08-07,3.11,3.2,3,3.19,275782,0
2012-08-08,3.19,3.23,3.04,3.06,257529,0
2012-08-09,3.01,3.2,3.01,3.19,147979,0
2012-08-10,3.18,3.2,3.12,3.14,134506,0
2012-08-13,3.14,3.2,3.14,3.19,222034,0
2012-08-14,3.17,3.18,3.07,3.1,134355,0
2012-08-15,3.08,3.15,3.05,3.13,130229,0
2012-08-16,3.09,3.18,3.06,3.14,336348,0
2012-08-17,3.12,3.15,3.01,3.04,292600,0
2012-08-20,3,3.1,2.97,2.99,355554,0
2012-08-21,3.02,3.14,3.02,3.14,570862,0
2012-08-22,3.12,3.25,3.1,3.23,421017,0
2012-08-23,3.25,3.27,3.16,3.21,573854,0
2012-08-24,3.19,3.25,3.14,3.2,500167,0
2012-08-27,3.23,3.23,3.05,3.06,372633,0
2012-08-28,3.09,3.11,2.97,3,404328,0
2012-08-29,3,3.02,2.98,3,545787,0
2012-08-30,3,3.06,2.92,2.95,192957,0
2012-08-31,2.96,3.13,2.92,3.08,547045,0
2012-09-04,3.14,3.23,3.07,3.23,690920,0
2012-09-05,3.24,3.25,3.14,3.17,425290,0
2012-09-06,3.24,3.27,3.16,3.27,803572,0
2012-09-07,3.34,3.4,3.28,3.3,673602,0
2012-09-10,3.29,3.43,3.25,3.3,318245,0
2012-09-11,3.33,3.41,3.3,3.38,275589,0
2012-09-12,3.41,3.41,3.19,3.32,409520,0
2012-09-13,3.31,3.64,3.21,3.54,832287,0
2012-09-14,3.55,3.59,3.47,3.5,849541,0
2012-09-17,3.49,3.51,3.4,3.44,546300,0
2012-09-18,3.44,3.66,3.41,3.63,833455,0
2012-09-19,3.64,3.98,3.64,3.91,1426360,0
2012-09-20,3.81,3.97,3.81,3.95,757916,0
2012-09-21,4.01,4.09,3.52,3.52,4890510,0
2012-09-24,3.55,3.74,3.44,3.71,750996,0
2012-09-25,3.85,3.88,3.63,3.63,486087,0
2012-09-26,3.63,3.7,3.58,3.65,502128,0
2012-09-27,3.67,3.8,3.62,3.79,506236,0
2012-09-28,3.77,3.84,3.6,3.63,437507,0
2012-10-01,3.63,3.75,3.53,3.58,359473,0
2012-10-02,3.57,3.62,3.47,3.53,279424,0
2012-10-03,3.55,3.6,3.47,3.52,283477,0
2012-10-04,3.57,3.69,3.54,3.64,348652,0
2012-10-05,3.63,3.68,3.47,3.47,265392,0
2012-10-08,3.47,3.53,3.41,3.48,196375,0
2012-10-09,3.49,3.52,3.3,3.3,387913,0
2012-10-10,3.28,3.42,3.28,3.39,281838,0
2012-10-11,3.43,3.53,3.4,3.44,185120,0
2012-10-12,3.43,3.49,3.37,3.37,173928,0
2012-10-15,3.35,3.47,3.31,3.45,249569,0
2012-10-16,3.48,3.58,3.45,3.56,223226,0
2012-10-17,3.54,3.59,3.48,3.55,138874,0
2012-10-18,3.51,3.59,3.45,3.54,216671,0
2012-10-19,3.54,3.54,3.35,3.4,235375,0
2012-10-22,3.43,3.5,3.37,3.43,156933,0
2012-10-23,3.38,3.42,3.3,3.3,385146,0
2012-10-24,3.3,3.38,3.25,3.27,175166,0
2012-10-25,3.35,3.38,3.29,3.34,194829,0
2012-10-26,3.3,3.35,3.27,3.34,169757,0
2012-10-31,3.33,3.37,3.25,3.33,301927,0
2012-11-01,3.31,3.34,3.27,3.3,245328,0
2012-11-02,3.29,3.31,3.22,3.25,285727,0
2012-11-05,3.29,3.31,3.14,3.15,343924,0
2012-11-06,3.16,3.29,3.1,3.29,213916,0
2012-11-07,3.27,3.29,3.12,3.25,307298,0
2012-11-08,3.26,3.41,3.17,3.32,308140,0
2012-11-09,3.22,3.29,3.18,3.21,455114,0
2012-11-12,3.24,3.26,3.17,3.21,153299,0
2012-11-13,3.19,3.31,3.14,3.16,216929,0
2012-11-14,3.17,3.2,3,3.01,507765,0
2012-11-15,2.98,3.04,2.9,2.92,367726,0
2012-11-16,2.94,3,2.85,2.98,367000,0
2012-11-19,3.09,3.13,3,3.12,254788,0
2012-11-20,3.12,3.12,3.01,3.01,167518,0
2012-11-21,3.02,3.08,2.96,2.99,623381,0
2012-11-23,3.02,3.04,2.97,2.98,195196,0
2012-11-26,2.97,3,2.95,2.99,145600,0
2012-11-27,2.96,3.03,2.96,2.97,198507,0
2012-11-28,2.91,2.96,2.86,2.91,281719,0
2012-11-29,2.99,2.99,2.86,2.96,188891,0
2012-11-30,2.91,3,2.91,2.96,216468,0
2012-12-03,2.96,3,2.94,3,196821,0
2012-12-04,2.97,2.98,2.85,2.91,213833,0
2012-12-05,2.89,3,2.89,2.98,251373,0
2012-12-06,2.95,3,2.92,2.96,372011,0
2012-12-07,2.99,3,2.92,2.96,231276,0
2012-12-10,2.95,3,2.92,3,298414,0
2012-12-11,2.97,3.01,2.95,2.98,378796,0
2012-12-12,2.99,3.06,2.96,2.98,735651,0
2012-12-13,2.96,3,2.89,2.94,265494,0
2012-12-14,2.71,2.93,2.21,2.65,1601688,0
2012-12-17,2.66,2.7,2.64,2.7,772215,0
2012-12-18,2.72,2.72,2.53,2.61,796233,0
2012-12-19,2.59,2.6,2.52,2.59,492296,0
2012-12-20,2.56,2.65,2.46,2.5,808148,0
2012-12-21,2.49,2.57,2.41,2.41,2244968,0
2012-12-24,2.41,2.56,2.37,2.54,297328,0
2012-12-26,2.55,2.59,2.5,2.58,169237,0
2012-12-27,2.55,2.67,2.55,2.62,455562,0
2012-12-28,2.61,2.65,2.57,2.58,269350,0
2012-12-31,2.57,2.7,2.57,2.7,578905,0
2013-01-02,2.76,2.79,2.6,2.64,1006674,0
2013-01-03,2.63,2.63,2.5,2.52,521907,0
2013-01-04,2.49,2.61,2.48,2.58,331069,0
2013-01-07,2.6,2.6,2.53,2.54,302320,0
2013-01-08,2.55,2.66,2.55,2.66,312205,0
2013-01-09,2.66,2.66,2.56,2.58,245245,0
2013-01-10,2.58,2.65,2.54,2.57,349475,0
2013-01-11,2.6,2.6,2.55,2.58,159963,0
2013-01-14,2.6,2.66,2.54,2.56,326803,0
2013-01-15,2.58,2.63,2.53,2.57,355001,0
2013-01-16,2.54,2.58,2.5,2.5,256607,0
2013-01-17,2.51,2.56,2.46,2.49,462388,0
2013-01-18,2.49,2.51,2.43,2.46,562797,0
2013-01-22,2.49,2.61,2.47,2.58,378721,0
2013-01-23,2.58,2.59,2.46,2.46,344841,0
2013-01-24,2.45,2.52,2.35,2.37,670435,0
2013-01-25,2.38,2.4,2.25,2.26,707674,0
2013-01-28,2.26,2.37,2.24,2.35,321160,0
2013-01-29,2.36,2.45,2.36,2.4,313250,0
2013-01-30,2.43,2.48,2.37,2.4,353155,0
2013-01-31,2.39,2.42,2.26,2.27,560039,0
2013-02-01,2.27,2.39,2.25,2.38,347442,0
2013-02-04,2.38,2.44,2.36,2.36,257593,0
2013-02-05,2.38,2.43,2.33,2.35,294194,0
2013-02-06,2.31,2.42,2.31,2.39,295415,0
2013-02-07,2.38,2.47,2.35,2.37,220518,0
2013-02-08,2.36,2.39,2.31,2.31,196396,0
2013-02-11,2.3,2.3,2.2,2.21,543697,0
2013-02-12,2.21,2.3,2.16,2.3,467682,0
2013-02-13,2.29,2.32,2.15,2.15,540096,0
2013-02-14,2.15,2.23,2.13,2.18,298607,0
2013-02-15,2.22,2.27,2.12,2.13,539274,0
2013-02-19,2.13,2.15,2.02,2.04,554273,0
2013-02-20,2.01,2.04,1.9,1.9,645685,0
2013-02-21,1.92,2.17,1.6,2.03,1047440,0
2013-02-22,2.04,2.09,1.98,2.02,237268,0
2013-02-25,2.04,2.12,1.97,1.98,401308,0
2013-02-26,1.98,2.06,1.88,1.93,483867,0
2013-02-27,1.91,1.92,1.86,1.9,397858,0
2013-02-28,1.9,1.91,1.84,1.85,351646,0
2013-03-01,1.83,1.92,1.8,1.81,461404,0
2013-03-04,1.82,1.85,1.67,1.72,627189,0
2013-03-05,1.73,1.79,1.68,1.68,440415,0
2013-03-06,1.69,1.98,1.65,1.98,879026,0
2013-03-07,1.96,2.09,1.95,2.04,520977,0
2013-03-08,2.07,2.2,2,2.17,576045,0
2013-03-11,2.2,2.3,2.14,2.15,639835,0
2013-03-12,2.14,2.21,2.14,2.2,383520,0
2013-03-13,2.22,2.22,2.01,2.06,503300,0
2013-03-14,2.07,2.07,1.98,2.04,465433,0
2013-03-15,2.07,2.24,2.03,2.24,2994700,0
2013-03-18,2.22,2.28,2.2,2.22,317475,0
2013-03-19,2.2,2.34,2.19,2.28,532772,0
2013-03-20,2.27,2.29,2.23,2.27,250028,0
2013-03-21,2.27,2.33,2.25,2.31,287297,0
2013-03-22,2.29,2.32,2.27,2.29,157952,0
2013-03-25,2.25,2.28,2.18,2.21,327950,0
2013-03-26,2.22,2.22,2.02,2.04,433620,0
2013-03-27,2.02,2.2,2.01,2.2,334300,0
2013-03-28,2.2,2.2,2.11,2.16,198375,0
2013-04-01,2.19,2.19,2,2.01,441518,0
2013-04-02,2.01,2.01,1.82,1.84,524483,0
2013-04-03,1.82,1.9,1.72,1.74,616974,0
2013-04-04,1.73,1.9,1.7,1.87,392688,0
2013-04-05,1.91,1.96,1.85,1.89,405068,0
2013-04-08,1.88,1.91,1.79,1.84,210209,0
2013-04-09,1.85,1.96,1.85,1.9,319302,0
2013-04-10,1.88,1.9,1.81,1.84,250671,0
2013-04-11,1.83,1.88,1.8,1.84,190339,0
2013-04-12,1.78,1.8,1.66,1.67,638892,0
2013-04-15,1.62,1.69,1.51,1.51,1174401,0
2013-04-16,1.56,1.62,1.5,1.62,948207,0
2013-04-17,1.57,1.64,1.47,1.51,917950,0
2013-04-18,1.55,1.62,1.5,1.6,516898,0
2013-04-19,1.58,1.61,1.52,1.58,384437,0
2013-04-22,1.61,1.61,1.53,1.6,427650,0
2013-04-23,1.6,1.6,1.52,1.54,269282,0
2013-04-24,1.58,1.68,1.52,1.65,487628,0
2013-04-25,1.67,1.72,1.61,1.66,679112,0
2013-04-26,1.66,1.67,1.56,1.58,453619,0
2013-04-29,1.59,1.65,1.59,1.63,211608,0
2013-04-30,1.63,1.68,1.58,1.68,307897,0
2013-05-01,1.65,1.66,1.58,1.6,380501,0
2013-05-02,1.61,1.65,1.57,1.58,284346,0
2013-05-03,1.57,1.65,1.57,1.62,202037,0
2013-05-06,1.62,1.62,1.57,1.59,140600,0
2013-05-07,1.55,1.59,1.53,1.55,299397,0
2013-05-08,1.54,1.61,1.54,1.61,406080,0
2013-05-09,1.64,1.64,1.51,1.51,296931,0
2013-05-10,1.51,1.57,1.48,1.55,295891,0
2013-05-13,1.53,1.56,1.48,1.49,188169,0
2013-05-14,1.5,1.54,1.43,1.45,266042,0
2013-05-15,1.44,1.45,1.3,1.32,484396,0
2013-05-16,1.31,1.34,1.25,1.31,296021,0
2013-05-17,1.3,1.32,1.23,1.23,560526,0
2013-05-20,1.18,1.32,1.13,1.27,594687,0
2013-05-21,1.28,1.35,1.24,1.25,401481,0
2013-05-22,1.26,1.38,1.26,1.26,464933,0
2013-05-23,1.28,1.36,1.28,1.31,393129,0
2013-05-24,1.32,1.38,1.31,1.34,372456,0
2013-05-28,1.35,1.39,1.3,1.32,261649,0
2013-05-29,1.35,1.46,1.33,1.44,534350,0
2013-05-30,1.44,1.6,1.43,1.5,773681,0
2013-05-31,1.48,1.5,1.39,1.47,762855,0
2013-06-03,1.46,1.5,1.42,1.49,694948,0
2013-06-04,1.49,1.5,1.44,1.47,370259,0
2013-06-05,1.46,1.5,1.4,1.44,331945,0
2013-06-06,1.45,1.5,1.38,1.5,411692,0
2013-06-07,1.47,1.49,1.42,1.44,413880,0
2013-06-10,1.42,1.46,1.38,1.4,264591,0
2013-06-11,1.38,1.43,1.33,1.33,306052,0
2013-06-12,1.36,1.42,1.34,1.37,313040,0
2013-06-13,1.38,1.38,1.3,1.35,311535,0
2013-06-14,1.35,1.35,1.28,1.28,332386,0
2013-06-17,1.28,1.31,1.21,1.25,545484,0
2013-06-18,1.24,1.26,1.21,1.22,356883,0
2013-06-19,1.23,1.27,1.18,1.18,384642,0
2013-06-20,1.16,1.21,1.06,1.09,1114365,0
2013-06-21,1.14,1.16,1.01,1.01,1985550,0
2013-06-24,1.01,1.05,0.97,1.01,1008098,0
2013-06-25,1.03,1.09,0.99,1.01,628999,0
2013-06-26,0.98,1.03,0.97,0.97,467459,0
2013-06-27,0.98,1.02,0.96,0.97,822823,0
2013-06-28,0.95,1.05,0.95,0.97,5705968,0
2013-07-01,1.02,1.04,0.98,0.98,691451,0
2013-07-02,0.99,1,0.94,0.94,433614,0
2013-07-03,0.95,1.02,0.94,0.98,210965,0
2013-07-05,0.98,1.01,0.9,0.94,473582,0
2013-07-08,0.96,0.98,0.89,0.89,288310,0
2013-07-09,0.92,0.94,0.8,0.82,554159,0
2013-07-10,0.82,0.89,0.82,0.85,297483,0
2013-07-11,0.87,0.92,0.86,0.86,490380,0
2013-07-12,0.86,0.91,0.86,0.86,302918,0
2013-07-15,0.87,0.87,0.82,0.82,216349,0
2013-07-16,0.82,0.85,0.82,0.83,578031,0
2013-07-17,0.85,0.85,0.75,0.77,718946,0
2013-07-18,0.77,0.78,0.72,0.77,545786,0
2013-07-19,0.77,0.82,0.77,0.8,446132,0
2013-07-22,0.8,0.85,0.8,0.82,1119211,0
2013-07-23,0.84,0.93,0.82,0.91,1065543,0
2013-07-24,0.92,0.93,0.82,0.83,1410320,0
2013-07-25,0.85,0.89,0.84,0.85,278862,0
2013-07-26,0.86,0.86,0.8,0.85,344737,0
2013-07-29,0.85,0.88,0.84,0.84,280481,0
2013-07-30,0.84,0.87,0.84,0.85,193073,0
2013-07-31,0.86,0.89,0.84,0.86,419272,0
2013-08-01,0.86,0.88,0.79,0.82,380650,0
2013-08-02,0.8,0.83,0.77,0.8,435161,0
2013-08-05,0.79,0.81,0.76,0.77,228601,0
2013-08-06,0.78,0.78,0.7,0.71,488504,0
2013-08-07,0.71,0.76,0.7,0.73,285932,0
2013-08-08,0.78,0.83,0.73,0.8,565282,0
2013-08-09,0.81,0.88,0.8,0.82,593535,0
2013-08-12,0.87,0.97,0.86,0.94,755485,0
2013-08-13,0.97,0.97,0.85,0.86,919801,0
2013-08-14,0.88,0.98,0.87,0.92,672159,0
2013-08-15,0.94,1.09,0.92,1.08,1301003,0
2013-08-16,1.11,1.15,1.05,1.06,924228,0
2013-08-19,1.08,1.12,1.02,1.04,495679,0
2013-08-20,1.06,1.13,1.03,1.1,833522,0
2013-08-21,1.1,1.12,1.01,1.05,643350,0
2013-08-22,1.03,1.1,1.03,1.07,500803,0
2013-08-23,1.05,1.12,1.02,1.05,1168115,0
2013-08-26,1.05,1.08,1,1,560016,0
2013-08-27,1.03,1.05,0.85,0.85,1231561,0
2013-08-28,0.9,0.92,0.8,0.8,814063,0
2013-08-29,0.8,0.89,0.74,0.81,1383841,0
2013-08-30,0.81,0.82,0.77,0.78,490324,0
2013-09-03,0.81,0.87,0.78,0.79,491360,0
2013-09-04,0.8,0.83,0.75,0.77,662802,0
2013-09-05,0.78,0.81,0.75,0.75,461050,0
2013-09-06,0.76,0.78,0.76,0.76,283690,0
2013-09-09,0.77,0.79,0.75,0.75,444411,0
2013-09-10,0.75,0.75,0.72,0.72,586226,0
2013-09-11,0.73,0.75,0.71,0.72,327110,0
2013-09-12,0.75,0.75,0.71,0.71,604049,0
2013-09-13,0.72,0.74,0.68,0.69,885163,0
2013-09-16,0.71,0.74,0.69,0.72,596748,0
2013-09-17,0.73,0.82,0.7,0.81,1052035,0
2013-09-18,0.81,0.9,0.8,0.83,2411771,0
2013-09-19,0.87,0.9,0.74,0.75,1432945,0
2013-09-20,0.75,0.78,0.67,0.67,12713693,0
2013-09-23,0.72,0.74,0.64,0.64,1561040,0
2013-09-24,0.64,0.68,0.62,0.68,892072,0
2013-09-25,0.61,0.69,0.59,0.59,1166270,0
2013-09-26,0.61,0.61,0.46,0.49,4001639,0
2013-09-27,0.52,0.53,0.45,0.45,2248381,0
2013-09-30,0.48,0.49,0.45,0.46,900985,0
2013-10-01,0.46,0.48,0.45,0.46,1092320,0
2013-10-02,0.46,0.48,0.43,0.43,1168492,0
2013-10-03,0.44,0.46,0.43,0.43,951596,0
2013-10-04,0.45,0.46,0.44,0.45,572220,0
2013-10-07,0.5,0.5,0.45,0.45,1012359,0
2013-10-08,0.48,0.48,0.45,0.45,645722,0
2013-10-09,0.45,0.46,0.44,0.45,632799,0
2013-10-10,0.46,0.46,0.42,0.42,649747,0
2013-10-11,0.44,0.45,0.43,0.44,264570,0
2013-10-14,0.45,0.47,0.44,0.46,262940,0
2013-10-15,0.46,0.47,0.44,0.44,389961,0
2013-10-16,0.45,0.46,0.44,0.45,346150,0
2013-10-17,0.49,0.49,0.47,0.47,596575,0
2013-10-18,0.49,0.49,0.45,0.45,493903,0
2013-10-21,0.46,0.49,0.45,0.45,382256,0
2013-10-22,0.47,0.49,0.44,0.44,1089981,0
2013-10-23,0.47,0.47,0.45,0.46,379303,0
2013-10-24,0.48,0.48,0.45,0.45,609054,0
2013-10-25,0.45,0.47,0.44,0.46,533159,0
2013-10-28,0.45,0.48,0.45,0.46,478130,0
2013-10-29,0.47,0.47,0.45,0.45,296777,0
2013-10-30,0.46,0.47,0.44,0.45,499839,0
2013-10-31,0.45,0.46,0.42,0.43,476496,0
2013-11-01,0.42,0.43,0.41,0.43,677598,0
2013-11-04,0.44,0.45,0.43,0.43,200035,0
2013-11-05,0.43,0.47,0.43,0.45,223748,0
2013-11-06,0.48,0.5,0.45,0.45,628900,0
2013-11-07,0.48,0.49,0.44,0.46,582020,0
2013-11-08,0.47,0.47,0.44,0.44,245747,0
2013-11-11,0.46,0.46,0.45,0.45,80382,0
2013-11-12,0.45,0.46,0.44,0.44,226795,0
2013-11-13,0.45,0.47,0.43,0.45,341140,0
2013-11-14,0.46,0.46,0.43,0.44,299200,0
2013-11-15,0.46,0.46,0.44,0.45,247926,0
2013-11-18,0.45,0.46,0.44,0.44,219169,0
2013-11-19,0.45,0.46,0.44,0.44,290447,0
2013-11-20,0.45,0.45,0.43,0.43,316350,0
2013-11-21,0.43,0.44,0.42,0.43,325259,0
2013-11-22,0.44,0.44,0.4,0.41,346817,0
2013-11-25,0.4,0.4,0.37,0.38,957044,0
2013-11-26,0.36,0.4,0.36,0.36,453338,0
2013-11-27,0.36,0.4,0.34,0.36,848920,0
2013-11-29,0.39,0.39,0.36,0.37,136328,0
2013-12-02,0.38,0.4,0.36,0.36,616634,0
2013-12-03,0.36,0.38,0.34,0.34,598194,0
2013-12-04,0.33,0.36,0.33,0.35,244261,0
2013-12-05,0.34,0.35,0.33,0.34,203450,0
2013-12-06,0.36,0.36,0.34,0.35,358596,0
2013-12-09,0.34,0.37,0.34,0.35,251092,0
2013-12-10,0.36,0.38,0.35,0.36,830336,0
2013-12-11,0.37,0.37,0.35,0.35,324428,0
2013-12-12,0.35,0.36,0.35,0.35,325377,0
2013-12-13,0.36,0.38,0.36,0.37,370505,0
2013-12-16,0.38,0.39,0.36,0.37,179501,0
2013-12-17,0.36,0.38,0.36,0.37,290513,0
2013-12-18,0.37,0.39,0.37,0.39,303932,0
2013-12-19,0.38,0.38,0.37,0.37,413277,0
2013-12-20,0.37,0.38,0.37,0.37,288248,0
2013-12-23,0.37,0.38,0.36,0.36,370744,0
2013-12-24,0.36,0.39,0.35,0.36,757601,0
2013-12-26,0.35,0.38,0.35,0.35,666636,0
2013-12-27,0.36,0.37,0.36,0.36,869783,0
2013-12-30,0.36,0.44,0.36,0.42,1594419,0
2013-12-31,0.41,0.44,0.38,0.38,1147496,0
2014-01-02,0.4,0.47,0.4,0.44,1042653,0
2014-01-03,0.45,0.48,0.45,0.48,776183,0
2014-01-06,0.5,0.5,0.46,0.49,830123,0
2014-01-07,0.51,0.51,0.48,0.49,915422,0
2014-01-08,0.49,0.5,0.48,0.48,404424,0
2014-01-09,0.48,0.49,0.46,0.47,416744,0
2014-01-10,0.47,0.49,0.47,0.49,294104,0
2014-01-13,0.49,0.5,0.48,0.48,374620,0
2014-01-14,0.51,0.51,0.48,0.49,734751,0
2014-01-15,0.49,0.5,0.47,0.49,276750,0
2014-01-16,0.5,0.5,0.49,0.5,192005,0
2014-01-17,0.5,0.59,0.49,0.57,3419552,0
2014-01-21,0.58,0.7,0.58,0.66,2712740,0
2014-01-22,0.68,0.68,0.6,0.61,1219100,0
2014-01-23,0.64,0.67,0.64,0.66,850445,0
2014-01-24,0.67,0.68,0.62,0.63,815545,0
2014-01-27,0.63,0.66,0.6,0.61,678880,0
2014-01-28,0.6,0.61,0.58,0.58,616372,0
2014-01-29,0.59,0.63,0.59,0.62,481880,0
2014-01-30,0.65,0.65,0.58,0.6,461856,0
2014-01-31,0.6,0.62,0.57,0.57,639192,0
2014-02-03,0.58,0.64,0.55,0.61,520365,0
2014-02-04,0.6,0.63,0.59,0.6,171226,0
2014-02-05,0.61,0.62,0.59,0.61,209347,0
2014-02-06,0.59,0.61,0.55,0.56,774430,0
2014-02-07,0.56,0.6,0.56,0.58,393094,0
2014-02-10,0.6,0.64,0.6,0.61,752628,0
2014-02-11,0.64,0.67,0.63,0.67,890550,0
2014-02-12,0.67,0.67,0.61,0.62,481118,0
2014-02-13,0.62,0.67,0.61,0.65,263016,0
2014-02-14,0.65,0.67,0.65,0.66,852362,0
2014-02-18,0.68,0.78,0.65,0.75,1425284,0
2014-02-19,0.77,0.77,0.69,0.75,1084010,0
2014-02-20,0.7,0.73,0.68,0.73,631429,0
2014-02-21,0.73,0.74,0.71,0.73,427417,0
2014-02-24,0.73,0.73,0.71,0.71,321807,0
2014-02-25,0.71,0.73,0.7,0.73,191788,0
2014-02-26,0.72,0.72,0.66,0.67,654125,0
2014-02-27,0.67,0.68,0.64,0.64,574253,0
2014-02-28,0.64,0.66,0.64,0.65,610598,0
2014-03-03,0.66,0.67,0.6,0.61,1663128,0
2014-03-04,0.61,0.63,0.58,0.6,688011,0
2014-03-05,0.6,0.63,0.58,0.62,535829,0
2014-03-06,0.63,0.66,0.62,0.66,719604,0
2014-03-07,0.63,0.67,0.59,0.65,771558,0
2014-03-10,0.65,0.66,0.62,0.65,274730,0
2014-03-11,0.68,0.68,0.62,0.62,265078,0
2014-03-12,0.65,0.66,0.62,0.65,448511,0
2014-03-13,0.65,0.69,0.63,0.69,2295878,0
2014-03-14,0.72,0.72,0.68,0.68,1122801,0
2014-03-17,0.7,0.7,0.64,0.66,607332,0
2014-03-18,0.64,0.66,0.62,0.65,766651,0
2014-03-19,0.62,0.63,0.57,0.6,1110641,0
2014-03-20,0.59,0.61,0.56,0.58,485767,0
2014-03-21,0.57,0.58,0.48,0.55,949799,0
2014-03-24,0.55,0.56,0.52,0.52,611300,0
2014-03-25,0.53,0.57,0.52,0.57,412959,0
2014-03-26,0.56,0.57,0.51,0.52,495700,0
2014-03-27,0.51,0.54,0.51,0.53,243916,0
2014-03-28,0.53,0.55,0.52,0.55,318859,0
2014-03-31,0.55,0.55,0.5,0.52,231860,0
2014-04-01,0.52,0.55,0.49,0.53,227227,0
2014-04-02,0.53,0.59,0.53,0.55,596963,0
2014-04-03,0.58,0.58,0.55,0.57,398799,0
2014-04-04,0.57,0.59,0.55,0.56,275044,0
2014-04-07,0.56,0.58,0.55,0.57,141630,0
2014-04-08,0.58,0.59,0.55,0.58,314765,0
2014-04-09,0.58,0.58,0.53,0.56,738646,0
2014-04-10,0.56,0.56,0.54,0.55,174011,0
2014-04-11,0.55,0.55,0.54,0.54,270381,0
2014-04-14,0.54,0.55,0.53,0.53,283603,0
2014-04-15,0.53,0.53,0.48,0.5,812819,0
2014-04-16,0.5,0.5,0.48,0.48,272287,0
2014-04-17,0.47,0.49,0.47,0.48,376958,0
2014-04-21,0.48,0.48,0.47,0.48,225222,0
2014-04-22,0.49,0.49,0.47,0.49,307694,0
2014-04-23,0.48,0.5,0.48,0.49,319703,0
2014-04-24,0.49,0.51,0.49,0.5,380697,0
2014-04-25,0.5,0.52,0.5,0.51,205299,0
2014-04-28,0.5,0.52,0.49,0.5,154055,0
2014-04-29,0.5,0.52,0.48,0.51,282413,0
2014-04-30,0.51,0.51,0.48,0.48,189312,0
2014-05-01,0.48,0.49,0.45,0.46,223130,0
2014-05-02,0.46,0.48,0.46,0.48,167639,0
2014-05-05,0.5,0.5,0.48,0.48,56516,0
2014-05-06,0.5,0.5,0.46,0.46,309014,0
2014-05-07,0.46,0.48,0.43,0.43,493469,0
2014-05-08,0.45,0.46,0.42,0.44,231926,0
2014-05-09,0.43,0.44,0.42,0.43,143960,0
2014-05-12,0.43,0.45,0.43,0.44,214665,0
2014-05-13,0.43,0.46,0.42,0.44,272075,0
2014-05-14,0.44,0.46,0.44,0.45,75804,0
2014-05-15,0.45,0.46,0.42,0.43,149155,0
2014-05-16,0.43,0.45,0.43,0.44,121355,0
2014-05-19,0.45,0.49,0.44,0.47,122106,0
2014-05-20,0.44,0.47,0.43,0.47,346087,0
2014-05-21,0.46,0.47,0.43,0.46,59524,0
2014-05-22,0.46,0.48,0.44,0.44,101003,0
2014-05-23,0.44,0.45,0.44,0.44,60586,0
2014-05-27,0.44,0.44,0.42,0.42,297159,0
2014-05-28,0.42,0.43,0.4,0.41,190081,0
2014-05-29,0.4,0.41,0.39,0.4,274511,0
2014-05-30,0.4,0.41,0.38,0.39,450320,0
2014-06-02,0.39,0.4,0.38,0.4,169270,0
2014-06-03,0.4,0.4,0.38,0.4,162345,0
2014-06-04,0.39,0.4,0.38,0.39,92738,0
2014-06-05,0.39,0.39,0.38,0.39,264354,0
2014-06-06,0.39,0.39,0.37,0.38,361293,0
2014-06-09,0.37,0.41,0.37,0.38,400913,0
2014-06-10,0.38,0.42,0.38,0.39,392900,0
2014-06-11,0.41,0.44,0.4,0.44,408608,0
2014-06-12,0.46,0.48,0.46,0.47,466516,0
2014-06-13,0.48,0.48,0.44,0.46,418998,0
2014-06-16,0.46,0.46,0.43,0.45,182096,0
2014-06-17,0.44,0.46,0.44,0.46,171536,0
2014-06-18,0.46,0.5,0.45,0.47,493068,0
2014-06-19,0.49,0.55,0.49,0.53,1106389,0
2014-06-20,0.53,0.55,0.52,0.54,479246,0
2014-06-23,0.55,0.55,0.53,0.54,216055,0
2014-06-24,0.55,0.55,0.52,0.53,130289,0
2014-06-25,0.52,0.52,0.48,0.51,568666,0
2014-06-26,0.49,0.51,0.45,0.5,591130,0
2014-06-27,0.5,0.51,0.43,0.43,310274,0
2014-06-30,0.45,0.5,0.44,0.5,314855,0
2014-07-01,0.5,0.52,0.48,0.49,317168,0
2014-07-02,0.5,0.52,0.49,0.5,243400,0
2014-07-03,0.5,0.51,0.49,0.5,127535,0
2014-07-07,0.5,0.51,0.47,0.49,257981,0
2014-07-08,0.47,0.5,0.45,0.49,602704,0
2014-07-09,0.5,0.52,0.48,0.52,312916,0
2014-07-10,0.54,0.54,0.5,0.51,321056,0
2014-07-11,0.51,0.52,0.5,0.52,215196,0
2014-07-14,0.5,0.51,0.46,0.51,518043,0
2014-07-15,0.48,0.49,0.46,0.47,187893,0
2014-07-16,0.47,0.49,0.47,0.48,127714,0
2014-07-17,0.5,0.5,0.46,0.48,217807,0
2014-07-18,0.48,0.49,0.47,0.49,149575,0
2014-07-21,0.5,0.5,0.47,0.49,62649,0
2014-07-22,0.5,0.5,0.47,0.48,208059,0
2014-07-23,0.48,0.48,0.46,0.46,199876,0
2014-07-24,0.48,0.48,0.44,0.46,257254,0
2014-07-25,0.46,0.49,0.45,0.47,55347,0
2014-07-28,0.46,0.48,0.46,0.46,222779,0
2014-07-29,0.46,0.48,0.45,0.46,110679,0
2014-07-30,0.46,0.47,0.46,0.47,88092,0
2014-07-31,0.46,0.47,0.45,0.46,211392,0
2014-08-01,0.47,0.47,0.45,0.47,68347,0
2014-08-04,0.45,0.47,0.44,0.47,104023,0
2014-08-05,0.47,0.47,0.44,0.45,165660,0
2014-08-06,0.44,0.46,0.44,0.45,84048,0
2014-08-07,0.45,0.46,0.45,0.45,62204,0
2014-08-08,0.46,0.48,0.45,0.45,113725,0
2014-08-11,0.45,0.46,0.45,0.45,77950,0
2014-08-12,0.46,0.46,0.45,0.45,112074,0
2014-08-13,0.46,0.47,0.45,0.46,97183,0
2014-08-14,0.47,0.47,0.46,0.47,73404,0
2014-08-15,0.47,0.47,0.45,0.47,122282,0
2014-08-18,0.45,0.5,0.45,0.47,299796,0
2014-08-19,0.47,0.48,0.45,0.45,108370,0
2014-08-20,0.45,0.48,0.45,0.47,122861,0
2014-08-21,0.46,0.47,0.46,0.47,143538,0
2014-08-22,0.46,0.48,0.46,0.46,101182,0
2014-08-25,0.46,0.47,0.45,0.47,241484,0
2014-08-26,0.49,0.49,0.46,0.47,59104,0
2014-08-27,0.46,0.47,0.46,0.47,62910,0
2014-08-28,0.47,0.48,0.46,0.47,71151,0
2014-08-29,0.47,0.47,0.46,0.47,77982,0
2014-09-02,0.46,0.47,0.45,0.45,153613,0
2014-09-03,0.45,0.47,0.45,0.45,35709,0
2014-09-04,0.45,0.46,0.42,0.44,161876,0
2014-09-05,0.43,0.44,0.42,0.44,45174,0
2014-09-08,0.44,0.48,0.43,0.47,369444,0
2014-09-09,0.48,0.51,0.46,0.51,279780,0
2014-09-10,0.5,0.51,0.46,0.48,149566,0
2014-09-11,0.5,0.5,0.45,0.47,80016,0
2014-09-12,0.45,0.47,0.45,0.45,128654,0
2014-09-15,0.45,0.48,0.44,0.47,136823,0
2014-09-16,0.47,0.49,0.45,0.47,136137,0
2014-09-17,0.48,0.49,0.45,0.46,68810,0
2014-09-18,0.46,0.47,0.45,0.45,80981,0
2014-09-19,0.45,0.46,0.42,0.44,180064,0
2014-09-22,0.42,0.44,0.42,0.42,138110,0
2014-09-23,0.42,0.44,0.42,0.44,115025,0
2014-09-24,0.42,0.43,0.42,0.43,63024,0
2014-09-25,0.43,0.46,0.42,0.45,126311,0
2014-09-26,0.44,0.46,0.43,0.44,50507,0
2014-09-29,0.43,0.44,0.43,0.43,57515,0
2014-09-30,0.42,0.46,0.41,0.41,141971,0
2014-10-01,0.41,0.45,0.41,0.41,193400,0
2014-10-02,0.42,0.42,0.4,0.41,130809,0
2014-10-03,0.4,0.41,0.38,0.41,152239,0
2014-10-06,0.41,0.41,0.38,0.4,56303,0
2014-10-07,0.39,0.4,0.38,0.38,134769,0
2014-10-08,0.38,0.44,0.37,0.43,298651,0
2014-10-09,0.44,0.44,0.39,0.4,93286,0
2014-10-10,0.39,0.4,0.38,0.38,146845,0
2014-10-13,0.38,0.4,0.38,0.39,66320,0
2014-10-14,0.39,0.39,0.37,0.38,228650,0
2014-10-15,0.38,0.4,0.37,0.39,334299,0
2014-10-16,0.38,0.4,0.36,0.39,145804,0
2014-10-17,0.38,0.39,0.36,0.36,82056,0
2014-10-20,0.39,0.39,0.37,0.37,129799,0
2014-10-21,0.38,0.4,0.37,0.38,56035,0
2014-10-22,0.39,0.39,0.35,0.37,213534,0
2014-10-23,0.36,0.37,0.35,0.36,76982,0
2014-10-24,0.35,0.37,0.35,0.35,129411,0
2014-10-27,0.35,0.36,0.34,0.34,125386,0
2014-10-28,0.36,0.36,0.34,0.34,105814,0
2014-10-29,0.34,0.35,0.31,0.32,169084,0
2014-10-30,0.31,0.32,0.28,0.29,294636,0
2014-10-31,0.29,0.3,0.25,0.27,709255,0
2014-11-03,0.27,0.3,0.26,0.29,486170,0
2014-11-04,0.28,0.29,0.26,0.27,382766,0
2014-11-05,0.3,0.3,0.26,0.26,353962,0
2014-11-06,0.26,0.28,0.26,0.28,154836,0
2014-11-07,0.29,0.29,0.28,0.29,408985,0
2014-11-10,0.29,0.29,0.28,0.29,141602,0
2014-11-11,0.28,0.32,0.28,0.31,468959,0
2014-11-12,0.33,0.33,0.29,0.3,70602,0
2014-11-13,0.3,0.31,0.28,0.29,109149,0
2014-11-14,0.28,0.32,0.28,0.31,496111,0
2014-11-17,0.32,0.35,0.31,0.33,506842,0
2014-11-18,0.34,0.36,0.32,0.34,222960,0
2014-11-19,0.34,0.34,0.3,0.31,213035,0
2014-11-20,0.3,0.34,0.3,0.33,103170,0
2014-11-21,0.33,0.35,0.3,0.31,263981,0
2014-11-24,0.31,0.33,0.29,0.29,277924,0
2014-11-25,0.3,0.32,0.28,0.32,319431,0
2014-11-26,0.33,0.33,0.3,0.32,187028,0
2014-11-28,0.29,0.31,0.28,0.28,140795,0
2014-12-01,0.29,0.33,0.28,0.32,325652,0
2014-12-02,0.33,0.33,0.31,0.32,79899,0
2014-12-03,0.3,0.35,0.3,0.34,299197,0
2014-12-04,0.32,0.34,0.3,0.31,153342,0
2014-12-05,0.31,0.33,0.3,0.3,60750,0
2014-12-08,0.3,0.32,0.28,0.3,142385,0
2014-12-09,0.3,0.33,0.29,0.3,424587,0
2014-12-10,0.3,0.33,0.3,0.3,92359,0
2014-12-11,0.32,0.33,0.28,0.3,166668,0
2014-12-12,0.29,0.31,0.29,0.3,126564,0
2014-12-15,0.28,0.3,0.25,0.25,386572,0
2014-12-16,0.27,0.3,0.25,0.27,234246,0
2014-12-17,0.26,0.29,0.26,0.26,74543,0
2014-12-18,0.27,0.31,0.27,0.3,235242,0
2014-12-19,0.3,0.32,0.27,0.29,145521,0
2014-12-22,0.3,0.3,0.27,0.28,199547,0
2014-12-23,0.28,0.31,0.28,0.29,209913,0
2014-12-24,0.29,0.3,0.28,0.29,228592,0
2014-12-26,0.3,0.31,0.29,0.29,178126,0
2014-12-29,0.29,0.3,0.27,0.27,206875,0
2014-12-30,0.28,0.31,0.28,0.29,241561,0
2014-12-31,0.29,0.3,0.29,0.29,121447,0
2015-01-02,0.28,0.31,0.28,0.29,73348,0
2015-01-05,0.3,0.32,0.3,0.3,153343,0
2015-01-06,0.31,0.36,0.3,0.34,284855,0
2015-01-07,0.35,0.36,0.34,0.34,284109,0
2015-01-08,0.36,0.37,0.31,0.35,205739,0
2015-01-09,0.35,0.38,0.32,0.36,129496,0
2015-01-12,0.36,0.42,0.36,0.38,287576,0
2015-01-13,0.4,0.42,0.38,0.38,134537,0
2015-01-14,0.41,0.42,0.36,0.38,150629,0
2015-01-15,0.38,0.41,0.35,0.38,215957,0
2015-01-16,0.35,0.4,0.35,0.39,111212,0
2015-01-20,0.4,0.43,0.38,0.41,401479,0
2015-01-21,0.41,0.43,0.39,0.43,261836,0
2015-01-22,0.44,0.45,0.43,0.43,480733,0
2015-01-23,0.43,0.45,0.4,0.42,409940,0
2015-01-26,0.4,0.43,0.39,0.4,76619,0
2015-01-27,0.4,0.45,0.4,0.41,124264,0
2015-01-28,0.41,0.42,0.4,0.4,113329,0
2015-01-29,0.4,0.42,0.38,0.4,101568,0
2015-01-30,0.4,0.4,0.38,0.39,53016,0
2015-02-02,0.4,0.4,0.38,0.4,24271,0
2015-02-03,0.38,0.4,0.37,0.39,72495,0
2015-02-04,0.38,0.4,0.38,0.39,27199,0
2015-02-05,0.38,0.39,0.38,0.38,21886,0
2015-02-06,0.37,0.37,0.34,0.35,176400,0
2015-02-09,0.35,0.36,0.32,0.35,347713,0
2015-02-10,0.33,0.35,0.33,0.34,77331,0
2015-02-11,0.36,0.36,0.33,0.35,242374,0
2015-02-12,0.36,0.36,0.34,0.35,159425,0
2015-02-13,0.36,0.37,0.35,0.37,85412,0
2015-02-17,0.35,0.37,0.35,0.36,119447,0
2015-02-18,0.35,0.37,0.35,0.36,126815,0
2015-02-19,0.37,0.37,0.35,0.37,66708,0
2015-02-20,0.35,0.37,0.35,0.36,104968,0
2015-02-23,0.37,0.37,0.35,0.35,36965,0
2015-02-24,0.35,0.36,0.33,0.34,84819,0
2015-02-25,0.36,0.36,0.33,0.33,87100,0
2015-02-26,0.36,0.36,0.33,0.33,42038,0
2015-02-27,0.35,0.36,0.33,0.35,44102,0
2015-03-02,0.35,0.38,0.34,0.37,42100,0
2015-03-03,0.36,0.37,0.34,0.34,43400,0
2015-03-04,0.35,0.36,0.33,0.34,31600,0
2015-03-05,0.35,0.39,0.34,0.37,296300,0
2015-03-06,0.34,0.36,0.34,0.35,98700,0
2015-03-09,0.34,0.35,0.33,0.34,57700,0
2015-03-10,0.33,0.35,0.33,0.34,177100,0
2015-03-11,0.32,0.36,0.32,0.36,139600,0
2015-03-12,0.37,0.37,0.33,0.34,75400,0
2015-03-13,0.35,0.35,0.32,0.33,99400,0
2015-03-16,0.32,0.35,0.32,0.34,220200,0
2015-03-17,0.34,0.35,0.32,0.33,68000,0
2015-03-18,0.34,0.35,0.32,0.35,66400,0
2015-03-19,0.35,0.35,0.33,0.34,47100,0
2015-03-20,0.35,0.35,0.33,0.33,168000,0
2015-03-23,0.34,0.34,0.32,0.32,71700,0
2015-03-24,0.32,0.33,0.31,0.31,98600,0
2015-03-25,0.31,0.33,0.31,0.31,95900,0
2015-03-26,0.32,0.33,0.3,0.3,204200,0
2015-03-27,0.33,0.33,0.3,0.3,112400,0
2015-03-30,0.31,0.32,0.29,0.32,161100,0
2015-03-31,0.32,0.32,0.3,0.3,60209,0
2015-04-01,0.3,0.32,0.3,0.31,51100,0
2015-04-02,0.31,0.32,0.3,0.32,63200,0
2015-04-06,0.35,0.39,0.35,0.39,609300,0
2015-04-07,0.4,0.4,0.38,0.39,215757,0
2015-04-08,0.39,0.39,0.35,0.35,533400,0
2015-04-09,0.35,0.36,0.35,0.35,190807,0
2015-04-10,0.35,0.37,0.35,0.37,55500,0
2015-04-13,0.38,0.38,0.36,0.36,69400,0
2015-04-14,0.35,0.37,0.35,0.36,71800,0
2015-04-15,0.35,0.37,0.35,0.36,121757,0
2015-04-16,0.37,0.38,0.36,0.38,82727,0
2015-04-17,0.35,0.38,0.35,0.36,61900,0
2015-04-20,0.36,0.37,0.36,0.36,25460,0
2015-04-21,0.36,0.36,0.35,0.36,61786,0
2015-04-22,0.36,0.37,0.36,0.36,105088,0
2015-04-23,0.36,0.37,0.34,0.35,42400,0
2015-04-24,0.35,0.36,0.35,0.35,33471,0
2015-04-27,0.36,0.37,0.35,0.37,41900,0
2015-04-28,0.37,0.39,0.37,0.37,141933,0
2015-04-29,0.37,0.37,0.36,0.37,64600,0
2015-04-30,0.37,0.37,0.35,0.36,73500,0
2015-05-01,0.35,0.37,0.35,0.36,17800,0
2015-05-04,0.37,0.37,0.35,0.37,44900,0
2015-05-05,0.37,0.37,0.36,0.36,96700,0
2015-05-06,0.35,0.37,0.35,0.36,65366,0
2015-05-07,0.36,0.36,0.35,0.35,82725,0
2015-05-08,0.36,0.39,0.36,0.37,167900,0
2015-05-11,0.36,0.38,0.36,0.37,92000,0
2015-05-12,0.36,0.38,0.36,0.37,56334,0
2015-05-13,0.37,0.38,0.36,0.37,102964,0
2015-05-14,0.37,0.37,0.36,0.36,28500,0
2015-05-15,0.35,0.36,0.35,0.35,145478,0
2015-05-18,0.36,0.37,0.35,0.36,62861,0
2015-05-19,0.37,0.37,0.35,0.36,394553,0
2015-05-20,0.37,0.37,0.36,0.37,123598,0
2015-05-21,0.35,0.37,0.35,0.36,24400,0
2015-05-22,0.37,0.37,0.35,0.36,28100,0
2015-05-26,0.36,0.36,0.34,0.35,55890,0
2015-05-27,0.35,0.35,0.33,0.35,103800,0
2015-05-28,0.35,0.35,0.34,0.34,41349,0
2015-05-29,0.33,0.35,0.32,0.33,145100,0
2015-06-01,0.34,0.34,0.33,0.33,80428,0
2015-06-02,0.34,0.35,0.34,0.35,132133,0
2015-06-03,0.35,0.36,0.34,0.34,147600,0
2015-06-04,0.33,0.35,0.33,0.33,28800,0
2015-06-05,0.33,0.33,0.3,0.33,279300,0
2015-06-08,0.33,0.33,0.29,0.33,42900,0
2015-06-09,0.32,0.33,0.31,0.32,49924,0
2015-06-10,0.32,0.33,0.31,0.31,93216,0
2015-06-11,0.31,0.33,0.31,0.33,57994,0
2015-06-12,0.33,0.33,0.3,0.31,139600,0
2015-06-15,0.31,0.32,0.31,0.32,70000,0
2015-06-16,0.32,0.33,0.29,0.33,124800,0
2015-06-17,0.32,0.32,0.3,0.31,77900,0
2015-06-18,0.31,0.35,0.31,0.33,216800,0
2015-06-19,0.34,0.35,0.31,0.34,66800,0
2015-06-22,0.31,0.35,0.31,0.32,29800,0
2015-06-23,0.31,0.33,0.31,0.32,43841,0
2015-06-24,0.31,0.35,0.31,0.35,63400,0
2015-06-25,0.33,0.34,0.32,0.34,53600,0
2015-06-26,0.32,0.33,0.29,0.32,144500,0
2015-06-29,0.32,0.33,0.32,0.33,117600,0
2015-06-30,0.33,0.33,0.3,0.33,26086,0
2015-07-01,0.31,0.33,0.31,0.32,87200,0
2015-07-02,0.33,0.33,0.31,0.32,138400,0
2015-07-06,0.32,0.33,0.31,0.31,30800,0
2015-07-07,0.32,0.32,0.29,0.3,200800,0
2015-07-08,0.29,0.3,0.28,0.28,110500,0
2015-07-09,0.28,0.3,0.28,0.29,169000,0
2015-07-10,0.29,0.29,0.28,0.29,35500,0
2015-07-13,0.29,0.29,0.26,0.27,297400,0
2015-07-14,0.26,0.28,0.26,0.27,144205,0
2015-07-15,0.26,0.27,0.24,0.27,200203,0
2015-07-16,0.26,0.28,0.26,0.27,73500,0
2015-07-17,0.26,0.27,0.26,0.26,138000,0
2015-07-20,0.26,0.27,0.24,0.24,519200,0
2015-07-21,0.24,0.27,0.24,0.24,185900,0
2015-07-22,0.24,0.27,0.24,0.25,129100,0
2015-07-23,0.28,0.28,0.25,0.25,70500,0
2015-07-24,0.25,0.27,0.25,0.27,328100,0
2015-07-27,0.27,0.29,0.25,0.27,136300,0
2015-07-28,0.27,0.28,0.25,0.26,41900,0
2015-07-29,0.27,0.28,0.26,0.28,20900,0
2015-07-30,0.27,0.28,0.26,0.28,161800,0
2015-07-31,0.26,0.28,0.26,0.26,138500,0
2015-08-03,0.27,0.28,0.27,0.27,34420,0
2015-08-04,0.27,0.28,0.27,0.28,50300,0
2015-08-05,0.28,0.28,0.27,0.28,369900,0
2015-08-06,0.28,0.28,0.27,0.27,467865,0
2015-08-07,0.28,0.29,0.28,0.29,409000,0
2015-08-10,0.3,0.3,0.28,0.3,245100,0
2015-08-11,0.28,0.3,0.28,0.3,67064,0
2015-08-12,0.3,0.3,0.29,0.3,124000,0
2015-08-13,0.29,0.3,0.28,0.29,133800,0
2015-08-14,0.3,0.3,0.29,0.29,44700,0
2015-08-17,0.28,0.3,0.28,0.29,77200,0
2015-08-18,0.29,0.3,0.29,0.29,31400,0
2015-08-19,0.29,0.31,0.29,0.3,64400,0
2015-08-20,0.3,0.31,0.29,0.29,35700,0
2015-08-21,0.29,0.31,0.29,0.29,32500,0
2015-08-24,0.28,0.29,0.27,0.28,55920,0
2015-08-25,0.27,0.29,0.27,0.29,146500,0
2015-08-26,0.28,0.3,0.27,0.27,18700,0
2015-08-27,0.27,0.3,0.27,0.27,152400,0
2015-08-28,0.28,0.3,0.27,0.29,26600,0
2015-08-31,0.29,0.29,0.27,0.28,28000,0
2015-09-01,0.28,0.28,0.27,0.27,14100,0
2015-09-02,0.27,0.29,0.27,0.27,39800,0
2015-09-03,0.27,0.29,0.27,0.28,19900,0
2015-09-04,0.27,0.29,0.27,0.28,9700,0
2015-09-08,0.28,0.29,0.27,0.28,46500,0
2015-09-09,0.27,0.28,0.27,0.27,23900,0
2015-09-10,0.32,0.32,0.27,0.28,266275,0
2015-09-11,0.29,0.3,0.28,0.29,29400,0
2015-09-14,0.29,0.29,0.27,0.27,75500,0
2015-09-15,0.29,0.29,0.25,0.25,134700,0
2015-09-16,0.26,0.29,0.26,0.29,157900,0
2015-09-17,0.29,0.29,0.27,0.27,78751,0
2015-09-18,0.27,0.29,0.27,0.28,58800,0
2015-09-21,0.28,0.29,0.25,0.28,213800,0
2015-09-22,0.28,0.28,0.27,0.28,11100,0
2015-09-23,0.29,0.29,0.27,0.27,20970,0
2015-09-24,0.26,0.29,0.26,0.29,172443,0
2015-09-25,0.28,0.31,0.28,0.31,284100,0
2015-09-28,0.28,0.3,0.27,0.29,92438,0
2015-09-29,0.29,0.3,0.28,0.3,135900,0
2015-09-30,0.3,0.31,0.29,0.3,44600,0
2015-10-01,0.3,0.31,0.3,0.3,36700,0
2015-10-02,0.31,0.32,0.3,0.3,98900,0
2015-10-05,0.31,0.35,0.29,0.31,200638,0
2015-10-06,0.33,0.34,0.28,0.32,87800,0
2015-10-07,0.31,0.31,0.3,0.31,18943,0
2015-10-08,0.31,0.31,0.29,0.29,27300,0
2015-10-09,0.29,0.33,0.29,0.33,101800,0
2015-10-12,0.33,0.33,0.33,0.33,55803,0
2015-10-13,0.33,0.37,0.33,0.35,140800,0
2015-10-14,0.35,0.37,0.33,0.34,177600,0
2015-10-15,0.35,0.35,0.34,0.34,64600,0
2015-10-16,0.33,0.36,0.33,0.33,121000,0
2015-10-19,0.32,0.33,0.29,0.3,144931,0
2015-10-20,0.31,0.36,0.31,0.33,164700,0
2015-10-21,0.33,0.35,0.32,0.32,29000,0
2015-10-22,0.32,0.35,0.31,0.34,48400,0
2015-10-23,0.32,0.34,0.3,0.3,199900,0
2015-10-26,0.33,0.33,0.3,0.3,29000,0
2015-10-27,0.31,0.32,0.3,0.3,101600,0
2015-10-28,0.31,0.32,0.31,0.31,8500,0
2015-10-29,0.3,0.3,0.29,0.29,68900,0
2015-10-30,0.29,0.3,0.29,0.29,29800,0
2015-11-02,0.29,0.3,0.29,0.29,9846,0
2015-11-03,0.28,0.3,0.28,0.3,80698,0
2015-11-04,0.29,0.29,0.29,0.29,23896,0
2015-11-05,0.3,0.3,0.29,0.29,22900,0
2015-11-06,0.3,0.3,0.28,0.28,47800,0
2015-11-09,0.28,0.29,0.28,0.29,43205,0
2015-11-10,0.3,0.3,0.28,0.29,13600,0
2015-11-11,0.29,0.3,0.28,0.29,23200,0
2015-11-12,0.28,0.29,0.28,0.28,114600,0
2015-11-13,0.28,0.29,0.28,0.28,41500,0
2015-11-16,0.3,0.3,0.26,0.27,124300,0
2015-11-17,0.26,0.28,0.26,0.26,32200,0
2015-11-18,0.26,0.27,0.26,0.27,35800,0
2015-11-19,0.27,0.29,0.26,0.28,77000,0
2015-11-20,0.28,0.29,0.28,0.29,3000,0
2015-11-23,0.27,0.28,0.27,0.27,11000,0
2015-11-24,0.29,0.29,0.27,0.28,89700,0
2015-11-25,0.27,0.28,0.27,0.27,13600,0
2015-11-27,0.27,0.28,0.27,0.28,8700,0
2015-11-30,0.28,0.28,0.27,0.27,62800,0
2015-12-01,0.27,0.28,0.26,0.26,50780,0
2015-12-02,0.27,0.28,0.26,0.27,28206,0
2015-12-03,0.28,0.28,0.27,0.27,28008,0
2015-12-04,0.28,0.3,0.27,0.29,86300,0
2015-12-07,0.3,0.31,0.28,0.3,129700,0
2015-12-08,0.27,0.29,0.27,0.28,68910,0
2015-12-09,0.27,0.32,0.27,0.28,117500,0
2015-12-10,0.3,0.31,0.3,0.3,80900,0
2015-12-11,0.3,0.33,0.3,0.3,80100,0
2015-12-14,0.28,0.3,0.28,0.28,41249,0
2015-12-15,0.3,0.3,0.28,0.28,26800,0
2015-12-16,0.28,0.32,0.28,0.29,70000,0
2015-12-17,0.29,0.29,0.28,0.28,115200,0
2015-12-18,0.29,0.31,0.28,0.29,108900,0
2015-12-21,0.3,0.32,0.29,0.3,86300,0
2015-12-22,0.29,0.31,0.27,0.31,74953,0
2015-12-23,0.31,0.31,0.29,0.31,72400,0
2015-12-24,0.31,0.3116,0.3009,0.3052,69998,0
2015-12-28,0.314,0.32,0.28,0.31,164300,0
2015-12-29,0.3097,0.3097,0.2867,0.2994,85812,0
2015-12-30,0.29,0.2999,0.2801,0.2964,166032,0
2015-12-31,0.2811,0.305,0.2745,0.2754,180198,0
2016-01-04,0.278,0.305,0.278,0.2949,50563,0
2016-01-05,0.285,0.295,0.2825,0.291,14208,0
2016-01-06,0.3019,0.305,0.29,0.3,88515,0
2016-01-07,0.309,0.3234,0.305,0.31,115192,0
2016-01-08,0.306,0.32,0.305,0.317,144656,0
2016-01-11,0.317,0.325,0.305,0.325,131859,0
2016-01-12,0.325,0.325,0.2876,0.3086,104610,0
2016-01-13,0.3197,0.325,0.29,0.2971,45040,0
2016-01-14,0.3124,0.3125,0.276,0.28,60772,0
2016-01-15,0.2667,0.29,0.2667,0.28,59116,0
2016-01-19,0.29,0.31,0.28,0.29,55000,0
2016-01-20,0.3072,0.315,0.284,0.31,167949,0
2016-01-21,0.3012,0.3074,0.281,0.2952,34382,0
2016-01-22,0.3074,0.3144,0.275,0.2858,146209,0
2016-01-25,0.297,0.2984,0.28,0.2852,87511,0
2016-01-26,0.2863,0.309,0.2863,0.2957,72447,0
2016-01-27,0.309,0.31,0.2913,0.2925,45232,0
2016-01-28,0.302,0.3089,0.2739,0.2783,143516,0
2016-01-29,0.284,0.2968,0.2751,0.2799,64629,0
2016-02-01,0.29,0.3123,0.2825,0.305,125461,0
2016-02-02,0.305,0.31,0.29,0.2986,98402,0
2016-02-03,0.305,0.31,0.299,0.299,95627,0
2016-02-04,0.3,0.32,0.29,0.3,306720,0
2016-02-05,0.3,0.3194,0.2989,0.319,152269,0
2016-02-08,0.3195,0.347,0.3181,0.3265,697020,0
2016-02-09,0.3265,0.339,0.3101,0.32,206287,0
2016-02-10,0.32,0.329,0.31,0.325,62408,0
2016-02-11,0.34,0.41,0.326,0.38,1010901,0
2016-02-12,0.39,0.41,0.38,0.41,476022,0
2016-02-16,0.37,0.4,0.3646,0.37,281464,0
2016-02-17,0.38,0.39,0.37,0.385,92136,0
2016-02-18,0.39,0.41,0.3774,0.401,310250,0
2016-02-19,0.385,0.405,0.38,0.386,202434,0
2016-02-22,0.38,0.405,0.38,0.3948,292529,0
2016-02-23,0.4,0.4717,0.4,0.467,1146758,0
2016-02-24,0.4999,0.4999,0.47,0.48,702580,0
2016-02-25,0.485,0.485,0.4467,0.46,253420,0
2016-02-26,0.47,0.4799,0.44,0.47,289611,0
2016-02-29,0.4799,0.495,0.4504,0.4912,336431,0
2016-03-01,0.493,0.493,0.45,0.45,134039,0
2016-03-02,0.465,0.485,0.465,0.483,173103,0
2016-03-03,0.48,0.5299,0.4741,0.5253,674141,0
2016-03-04,0.519,0.5835,0.5,0.5201,765245,0
2016-03-07,0.53,0.57,0.51,0.5239,463244,0
2016-03-08,0.54,0.56,0.5002,0.51,261160,0
2016-03-09,0.52,0.53,0.47,0.51,259598,0
2016-03-10,0.51,0.55,0.4994,0.55,168670,0
2016-03-11,0.55,0.6,0.5281,0.5499,372271,0
2016-03-14,0.55,0.55,0.5225,0.53,89428,0
2016-03-15,0.521,0.521,0.45,0.4799,289714,0
2016-03-16,0.47,0.5278,0.47,0.5175,182176,0
2016-03-17,0.55,0.55,0.525,0.54,254056,0
2016-03-18,0.55,0.55,0.52,0.52,101841,0
2016-03-21,0.5,0.52,0.47,0.4711,149807,0
2016-03-22,0.5182,0.5182,0.48,0.4951,143498,0
2016-03-23,0.48,0.49,0.4669,0.4686,159076,0
2016-03-24,0.4616,0.4796,0.46,0.46,142521,0
2016-03-28,0.46,0.4794,0.44,0.4402,210028,0
2016-03-29,0.44,0.4963,0.4348,0.49,424171,0
2016-03-30,0.4602,0.504,0.45,0.45,178165,0
2016-03-31,0.4752,0.4859,0.4606,0.4781,99141,0
2016-04-01,0.468,0.468,0.4416,0.4599,139419,0
2016-04-04,0.46,0.47,0.44,0.44,118279,0
2016-04-05,0.469,0.47,0.45,0.4599,86080,0
2016-04-06,0.46,0.5071,0.46,0.49,285442,0
2016-04-07,0.503,0.53,0.5,0.5182,473928,0
2016-04-08,0.53,0.5462,0.51,0.5122,211994,0
2016-04-11,0.54,0.59,0.53,0.59,605773,0
2016-04-12,0.6,0.6124,0.56,0.5997,785172,0
2016-04-13,0.6043,0.6499,0.5824,0.6332,437910,0
2016-04-14,0.63,0.6418,0.553,0.5702,790978,0
2016-04-15,0.5627,0.65,0.5597,0.65,491044,0
2016-04-18,0.66,0.7,0.65,0.7,668983,0
2016-04-19,0.72,0.8,0.72,0.8,888931,0
2016-04-20,0.8,0.89,0.79,0.83,1214848,0
2016-04-21,0.87,0.87,0.813,0.8374,780990,0
2016-04-22,0.84,0.85,0.7447,0.7659,981200,0
2016-04-25,0.74,0.7875,0.6002,0.67,1097093,0
2016-04-26,0.65,0.74,0.65,0.7303,467107,0
2016-04-27,0.76,0.8,0.73,0.77,500255,0
2016-04-28,0.79,0.85,0.78,0.837,606906,0
2016-04-29,0.89,0.89,0.8,0.8199,955323,0
2016-05-02,0.84,0.84,0.75,0.769,1107673,0
2016-05-03,0.77,0.7873,0.6742,0.711,647054,0
2016-05-04,0.73,0.738,0.64,0.64,797744,0
2016-05-05,0.661,0.81,0.661,0.7459,518714,0
2016-05-06,0.768,0.7889,0.73,0.73,643598,0
2016-05-09,0.7,0.7398,0.685,0.7012,260683,0
2016-05-10,0.72,0.76,0.685,0.7343,325532,0
2016-05-11,0.7839,0.82,0.77,0.81,803768,0
2016-05-12,0.82,0.85,0.7701,0.7975,530354,0
2016-05-13,0.8,0.84,0.7827,0.82,409827,0
2016-05-16,0.84,0.889,0.8224,0.8355,622623,0
2016-05-17,0.85,0.894,0.83,0.8899,502301,0
2016-05-18,0.79,0.88,0.78,0.815,658103,0
2016-05-19,0.77,0.8545,0.73,0.8452,534143,0
2016-05-20,0.85,0.85,0.7803,0.79,591477,0
2016-05-23,0.76,0.84,0.76,0.81,299998,0
2016-05-24,0.792,0.81,0.6885,0.71,997063,0
2016-05-25,0.69,0.79,0.6716,0.758,594418,0
2016-05-26,0.783,0.7899,0.7,0.735,359971,0
2016-05-27,0.71,0.7381,0.65,0.6651,778127,0
2016-05-31,0.675,0.7117,0.6502,0.702,398363,0
2016-06-01,0.718,0.72,0.656,0.72,329721,0
2016-06-02,0.7199,0.72,0.69,0.6915,167657,0
2016-06-03,0.74,0.79,0.726,0.785,919928,0
2016-06-06,0.8,0.82,0.7669,0.8099,365618,0
2016-06-07,0.77,0.81,0.7529,0.8,326381,0
2016-06-08,0.824,0.859,0.8011,0.8011,591178,0
2016-06-09,0.82,0.8699,0.81,0.8595,778978,0
2016-06-10,0.86,0.94,0.86,0.8834,1467425,0
2016-06-13,0.95,1,0.93,0.9706,1675936,0
2016-06-14,0.976,1.1,0.976,1.1,2516536,0
2016-06-15,1.09,1.15,1.05,1.08,2061535,0
2016-06-16,1.2,1.47,1.14,1.2,4743190,0
2016-06-17,1.26,1.47,1.25,1.45,4137341,0
2016-06-20,1.4,1.4,0.83,1.33,3801044,0
2016-06-21,1.21,1.3,1.1,1.24,1532406,0
2016-06-22,1.25,1.31,1.17,1.29,987022,0
2016-06-23,1.29,1.4,1.26,1.33,1065024,0
2016-06-24,1.52,1.67,1.35,1.57,5891255,0
2016-06-27,1.7,2.09,1.65,2.02,9772227,0
2016-06-28,1.91,2,1.75,1.9,4330627,0
2016-06-29,1.92,2.03,1.92,2,2392478,0
2016-06-30,2.06,2.06,1.8601,1.92,2362668,0
2016-07-01,2.01,2.05,1.82,1.85,3022588,0
2016-07-05,1.92,2,1.82,1.87,2214919,0
2016-07-06,2,2.01,1.63,1.77,3198583,0
2016-07-07,1.71,1.74,1.53,1.64,2019188,0
2016-07-08,1.63,1.705,1.54,1.66,1796074,0
2016-07-11,1.66,1.73,1.56,1.66,1960911,0
2016-07-12,1.61,1.63,1.5,1.53,1701442,0
2016-07-13,1.56,1.73,1.54,1.7224,2424081,0
2016-07-14,1.6,1.72,1.5401,1.63,1481281,0
2016-07-15,1.6,1.65,1.5801,1.6,837749,0
2016-07-18,1.64,1.66,1.59,1.59,727452,0
2016-07-19,1.62,1.62,1.53,1.53,648000,0
2016-07-20,1.45,1.5,1.38,1.44,1315416,0
2016-07-21,1.38,1.44,1.37,1.37,1162228,0
2016-07-22,1.36,1.3999,1.29,1.31,1324424,0
2016-07-25,1.3,1.3137,1.21,1.25,1625283,0
2016-07-26,1.25,1.42,1.24,1.36,1714397,0
2016-07-27,1.4,1.59,1.4,1.59,1980472,0
2016-07-28,1.7,1.75,1.61,1.64,2551778,0
2016-07-29,1.73,1.74,1.525,1.61,1669214,0
2016-08-01,1.58,1.61,1.53,1.59,691753,0
2016-08-02,1.62,1.72,1.55,1.55,1736484,0
2016-08-03,1.28,1.3,1.21,1.26,6081669,0
2016-08-04,1.26,1.3099,1.22,1.23,2587932,0
2016-08-05,1.2,1.23,1.16,1.19,1926947,0
2016-08-08,1.19,1.2,1.11,1.13,1738583,0
2016-08-09,1.15,1.17,1.11,1.16,1503195,0
2016-08-10,1.2,1.23,1.17,1.19,1794626,0
2016-08-11,1.2,1.21,1.13,1.14,1520791,0
2016-08-12,1.17,1.18,1.06,1.09,1846361,0
2016-08-15,1.1,1.11,1.04,1.09,1073515,0
2016-08-16,1.1,1.16,1.0938,1.12,1655944,0
2016-08-17,1.12,1.15,1.06,1.11,1660438,0
2016-08-18,1.14,1.14,1.085,1.12,1106110,0
2016-08-19,1.09,1.12,1.09,1.11,696688,0
2016-08-22,1.09,1.12,1.04,1.08,1296738,0
2016-08-23,1.08,1.13,1.07,1.07,906736,0
2016-08-24,1.07,1.09,0.97,0.99,1785466,0
2016-08-25,0.95,1.04,0.932,0.9801,1486521,0
2016-08-26,0.9999,1.04,0.9735,1.01,909045,0
2016-08-29,1.01,1.03,1,1.01,558950,0
2016-08-30,1.01,1.04,0.94,0.95,920557,0
2016-08-31,0.94,1,0.89,0.9036,1445041,0
2016-09-01,0.88,0.99,0.8708,0.9668,1601641,0
2016-09-02,1.03,1.08,1,1.0799,1190985,0
2016-09-06,1.11,1.13,1.06,1.07,1835280,0
2016-09-07,1.1,1.1,1.01,1.05,1071085,0
2016-09-08,1.07,1.09,1.04,1.08,883678,0
2016-09-09,1.07,1.07,0.9897,1.01,1322020,0
2016-09-12,1,1.04,0.96,1.03,913118,0
2016-09-13,1.01,1.04,0.96,0.9892,464696,0
2016-09-14,0.9999,1.02,0.9522,0.9794,714757,0
2016-09-15,0.99,1.02,0.9618,1.01,623377,0
2016-09-16,1,1.023,0.99,1,375849,0
2016-09-19,1.03,1.03,0.9811,1,444369,0
2016-09-20,1.02,1.05,1,1.01,233041,0
2016-09-21,1.03,1.1,1.02,1.09,1204510,0
2016-09-22,1.12,1.12,1.01,1.027,1593050,0
2016-09-23,1.03,1.07,1.02,1.04,439893,0
2016-09-26,1.05,1.06,1.02,1.03,382871,0
2016-09-27,1.01,1.03,1,1.01,505247,0
2016-09-28,1.03,1.04,1.01,1.02,440874,0
2016-09-29,1.02,1.05,1.01,1.04,206939,0
2016-09-30,1.06,1.07,1.03,1.06,470818,0
2016-10-03,1.08,1.0899,1.01,1.04,680339,0
2016-10-04,1,1.02,0.9324,0.96,1547234,0
2016-10-05,0.98,0.9827,0.9068,0.9201,931411,0
2016-10-06,0.9,0.9094,0.83,0.8431,1631687,0
2016-10-07,0.879,0.9107,0.86,0.878,1206296,0
2016-10-10,0.88,0.89,0.8616,0.8751,301162,0
2016-10-11,0.8672,0.89,0.8105,0.8479,682864,0
2016-10-12,0.85,0.89,0.8301,0.8801,551437,0
2016-10-13,0.8956,0.94,0.881,0.895,948121,0
2016-10-14,0.9288,0.9288,0.8818,0.89,241702,0
2016-10-17,0.88,0.9101,0.88,0.8955,334618,0
2016-10-18,0.89,0.95,0.8818,0.9472,482674,0
2016-10-19,0.99,1,0.957,0.98,755263,0
2016-10-20,0.9678,0.9893,0.9141,0.9556,487167,0
2016-10-21,0.95,0.97,0.92,0.9442,264663,0
2016-10-24,0.97,0.97,0.9001,0.9389,508209,0
2016-10-25,0.93,0.95,0.91,0.94,726703,0
2016-10-26,0.948,0.95,0.9,0.91,602934,0
2016-10-27,0.904,0.92,0.86,0.86,524172,0
2016-10-28,0.85,0.89,0.85,0.88,406680,0
2016-10-31,0.894,0.9066,0.8529,0.905,271966,0
2016-11-01,0.93,0.98,0.93,0.9598,1168038,0
2016-11-02,1,1.08,0.9675,0.98,1881667,0
2016-11-03,0.975,1.06,0.975,1.05,609188,0
2016-11-04,1.05,1.08,1,1.05,757101,0
2016-11-07,0.99,1.09,0.9827,1.09,1663913,0
2016-11-08,1.08,1.09,1.0395,1.09,747802,0
2016-11-09,1.1,1.14,1.02,1.07,2162299,0
2016-11-10,1.07,1.07,0.93,0.9451,1285365,0
2016-11-11,0.933,0.9391,0.87,0.8748,1163107,0
2016-11-14,0.89,0.9258,0.83,0.9,1148412,0
2016-11-15,0.9246,0.9499,0.9,0.93,559329,0
2016-11-16,0.925,0.9407,0.91,0.9205,283638,0
2016-11-17,0.902,0.93,0.87,0.8773,631873,0
2016-11-18,0.91,0.91,0.8601,0.91,450848,0
2016-11-21,0.9,0.93,0.89,0.89,350304,0
2016-11-22,0.89,0.91,0.8515,0.88,367145,0
2016-11-23,0.861,0.861,0.8188,0.841,772153,0
2016-11-25,0.802,0.86,0.802,0.8541,266801,0
2016-11-28,0.89,0.91,0.87,0.8882,515130,0
2016-11-29,0.89,0.89,0.8516,0.8762,276720,0
2016-11-30,0.87,0.9,0.821,0.83,746205,0
2016-12-01,0.83,0.86,0.8105,0.86,274601,0
2016-12-02,0.84,0.9,0.84,0.8621,297175,0
2016-12-05,0.86,0.99,0.8479,0.97,1985155,0
2016-12-06,0.99,1.02,0.95,0.9692,773666,0
2016-12-07,1.05,1.1,1.03,1.05,1814788,0
2016-12-08,1.07,1.07,1.05,1.05,561536,0
2016-12-09,1.05,1.07,1.05,1.06,639720,0
2016-12-12,1.04,1.05,0.98,0.98,700360,0
2016-12-13,0.97,1.0014,0.96,0.9767,452512,0
2016-12-14,0.98,1.0499,0.94,0.94,660882,0
2016-12-15,0.938,0.938,0.86,0.8634,1113148,0
2016-12-16,0.8699,0.9,0.86,0.8949,678437,0
2016-12-19,0.9,0.9,0.86,0.8717,729591,0
2016-12-20,0.86,0.88,0.84,0.8753,638993,0
2016-12-21,0.889,0.8895,0.8422,0.865,474257,0
2016-12-22,0.868,0.8889,0.8525,0.875,399516,0
2016-12-23,0.88,0.891,0.8715,0.8819,171161,0
2016-12-27,0.883,0.95,0.8821,0.95,411731,0
2016-12-28,0.902,0.9496,0.89,0.94,276187,0
2016-12-29,0.96,1.02,0.9469,1.01,876357,0
2016-12-30,1.02,1.04,0.9555,0.9559,602584,0
2017-01-03,0.95,1,0.95,0.99,396627,0
2017-01-04,1,1.05,0.97,0.9913,345599,0
2017-01-05,1.04,1.05,1.02,1.03,734759,0
2017-01-06,1.03,1.03,0.96,0.98,534473,0
2017-01-09,0.994,1.03,0.98,1.03,347724,0
2017-01-10,1.03,1.07,1,1,737069,0
2017-01-11,1,1.03,0.9772,1,411820,0
2017-01-12,1.04,1.0554,0.97,0.9799,756838,0
2017-01-13,0.9743,0.9794,0.95,0.96,507337,0
2017-01-17,1.02,1.02,0.971,0.9856,767890,0
2017-01-18,0.99,0.99,0.93,0.935,710074,0
2017-01-19,0.9186,0.95,0.9,0.9445,321565,0
2017-01-20,0.95,0.97,0.9239,0.9672,383966,0
2017-01-23,0.95,0.99,0.941,0.982,387972,0
2017-01-24,0.9899,1.01,0.9301,0.951,595547,0
2017-01-25,0.93,0.948,0.92,0.9457,486305,0
2017-01-26,0.971,0.985,0.9208,0.97,717643,0
2017-01-27,0.9744,1.01,0.96892,0.994,653862,0
2017-01-30,1,1,0.96,0.9751,255635,0
2017-01-31,0.995,1.01,0.97,1.0084,643002,0
2017-02-01,1.01,1.02,0.9951,1.02,417541,0
2017-02-02,1.03,1.05,1.03,1.03,657617,0
2017-02-03,1.05,1.05,1.01,1.02,418503,0
2017-02-06,1.03,1.07,1.02,1.07,530540,0
2017-02-07,1.09,1.14,1.0647,1.12,1447121,0
2017-02-08,1.14,1.21,1.13,1.195,1232357,0
2017-02-09,1.22,1.24,1.12,1.16,1286201,0
2017-02-10,1.18,1.2,1.13,1.1899,553683,0
2017-02-13,1.17,1.23,1.14,1.16,707331,0
2017-02-14,1.17,1.2,1.15,1.18,593641,0
2017-02-15,1.18,1.18,1.15,1.16,403977,0
2017-02-16,1.17,1.2,1.17,1.2,573526,0
2017-02-17,1.21,1.21,1.09,1.14,988163,0
2017-02-21,1.12,1.15,1.06,1.08,990863,0
2017-02-22,1.11,1.14,1.06,1.08,965884,0
2017-02-23,1.1,1.13,1.05,1.05,1192958,0
2017-02-24,1.08,1.1,1.05,1.1,484049,0
2017-02-27,1.13,1.14,1.05,1.06,608347,0
2017-02-28,1.07,1.08,1.05,1.06,545318,0
2017-03-01,1.05,1.1,1.05,1.09,342428,0
2017-03-02,1.08,1.11,1.05,1.06,706104,0
2017-03-03,1.05,1.06,0.93,1.01,1548384,0
2017-03-06,1.01,1.01,0.96,0.9679,385327,0
2017-03-07,0.96,0.986,0.9205,0.9728,590081,0
2017-03-08,0.951,0.962,0.951,0.9568,325593,0
2017-03-09,0.932,0.95,0.92,0.92,563592,0
2017-03-10,0.92,0.98,0.92,0.978,431819,0
2017-03-13,1.02,1.05,0.98,1.03,476741,0
2017-03-14,1,1.03,0.98,0.997,346766,0
2017-03-15,0.98,1.07,0.98,1.06,368589,0
2017-03-16,1.09,1.09,1.03,1.04,321203,0
2017-03-17,1.05,1.05,1,1.02,285881,0
2017-03-20,1.02,1.03,1,1.01,146847,0
2017-03-21,1.01,1.06,1.01,1.05,460908,0
2017-03-22,1.06,1.07,1.02,1.035,282481,0
2017-03-23,1.04,1.04,1.01,1.02,197715,0
2017-03-24,1.02,1.03,0.985,0.9996,381585,0
2017-03-27,1.01,1.05,1,1.04,206100,0
2017-03-28,1.05,1.05,1,1,276919,0
2017-03-29,1,1.04,1,1.04,140422,0
2017-03-30,1.02,1.04,1.02,1.03,144601,0
2017-03-31,1.03,1.035,1.0109,1.02,160700,0
2017-04-03,1.02,1.05,1.01,1.05,478901,0
2017-04-04,1.06,1.07,1.03,1.0476,264562,0
2017-04-05,1.03,1.07,1.03,1.07,362159,0
2017-04-06,1.07,1.09,1.06,1.08,305766,0
2017-04-07,1.1,1.11,1.06,1.06,273457,0
2017-04-10,1.06,1.06,1.02,1.04,275098,0
2017-04-11,1.05,1.09,1.04,1.07,430566,0
2017-04-12,1.08,1.1,1.07,1.09,338620,0
2017-04-13,1.1,1.1,1.09,1.09,334899,0
2017-04-17,1.1,1.1,1.02,1.03,358914,0
2017-04-18,1.04,1.06,1.02,1.03,312074,0
2017-04-19,1.02,1.04,1,1.02,402496,0
2017-04-20,1.03,1.03,1,1.01,174348,0
2017-04-21,1,1.02,1,1.02,177785,0
2017-04-24,1,1.01,1,1,248436,0
2017-04-25,1,1.01,0.9566,0.974,356614,0
2017-04-26,0.9741,1.03,0.9715,1.03,329975,0
2017-04-27,1.01,1.0157,0.9729,0.9828,186073,0
2017-04-28,0.9876,1.05,0.9876,1.03,248142,0
2017-05-01,1.02,1.025,1,1.005,151072,0
2017-05-02,0.997,1.02,0.995,1.01,128739,0
2017-05-03,1,1,0.953,0.979,387440,0
2017-05-04,0.9599,0.9679,0.93,0.9575,442782,0
2017-05-05,0.93,0.975,0.93,0.961,256681,0
2017-05-08,0.945,0.9698,0.9358,0.9406,199334,0
2017-05-09,0.9406,0.96,0.94,0.96,198571,0
2017-05-10,0.95,0.965,0.9402,0.9455,173199,0
2017-05-11,0.9503,0.9706,0.913,0.9686,255233,0
2017-05-12,1,1,0.945,0.979,181111,0
2017-05-15,0.989,0.9999,0.9429,0.954,223676,0
2017-05-16,0.954,0.9722,0.9503,0.967,92707,0
2017-05-17,0.98,0.99,0.92,0.93,524987,0
2017-05-18,0.93,0.96,0.9188,0.9451,227379,0
2017-05-19,0.9451,0.9451,0.91,0.92,209742,0
2017-05-22,0.9144,0.95,0.9144,0.935,101499,0
2017-05-23,0.95,0.95,0.92,0.9328,109561,0
2017-05-24,0.9327,0.939,0.91,0.939,178026,0
2017-05-25,0.9138,0.948,0.91,0.91,134278,0
2017-05-26,0.9202,0.9336,0.9125,0.928,147431,0
2017-05-30,0.916,0.94,0.912,0.9183,86123,0
2017-05-31,0.9106,0.9287,0.9,0.9,196115,0
2017-06-01,0.9012,0.92,0.9012,0.9055,57528,0
2017-06-02,0.91,0.944,0.91,0.92,151160,0
2017-06-05,0.95,0.95,0.905,0.93,140236,0
2017-06-06,0.97,0.97,0.912,0.916,384619,0
2017-06-07,0.923,0.94,0.912,0.912,258976,0
2017-06-08,0.908,0.923,0.902,0.902,206900,0
2017-06-09,0.9,0.91,0.9,0.905,191357,0
2017-06-12,0.9,0.919,0.9,0.9,101080,0
2017-06-13,0.9,0.919,0.9,0.9128,103781,0
2017-06-14,0.93,0.9314,0.8535,0.873,382118,0
2017-06-15,0.88,0.899,0.851,0.851,300091,0
2017-06-16,0.8526,0.88,0.851,0.88,101049,0
2017-06-19,0.88,0.88,0.81,0.82,311883,0
2017-06-20,0.8156,0.86,0.8156,0.831,158282,0
2017-06-21,0.8197,0.83,0.8197,0.82,149433,0
2017-06-22,0.8278,0.8476,0.8181,0.83,67796,0
2017-06-23,0.8349,0.8595,0.83,0.85,140319,0
2017-06-26,0.8579,0.8704,0.83,0.87,143101,0
2017-06-27,0.87,0.88,0.85,0.88,114542,0
2017-06-28,0.88,0.88,0.86,0.86,87989,0
2017-06-29,0.85,0.88,0.85,0.8678,92032,0
2017-06-30,0.862,0.88,0.85,0.87,64043,0
2017-07-03,0.855,0.87,0.84,0.86,84612,0
2017-07-05,0.8515,0.8899,0.85,0.87,112562,0
2017-07-06,0.8577,0.8898,0.8407,0.842,90508,0
2017-07-07,0.85,0.85,0.8111,0.835,127341,0
2017-07-10,0.8259,0.84,0.812,0.826,135685,0
2017-07-11,0.815,0.8576,0.8084,0.83,162662,0
2017-07-12,0.86,0.86,0.825,0.8349,129305,0
2017-07-13,0.8301,0.85,0.8106,0.85,71348,0
2017-07-14,0.8647,0.8647,0.83,0.835,126482,0
2017-07-17,0.835,0.8777,0.8308,0.85,152660,0
2017-07-18,0.8534,0.87,0.84,0.845,119322,0
2017-07-19,0.8656,0.8696,0.82,0.825,187682,0
2017-07-20,0.83,0.85,0.822,0.8401,151170,0
2017-07-21,0.8451,0.859,0.81,0.81,196964,0
2017-07-24,0.835,0.85,0.8078,0.81,260137,0
2017-07-25,0.81,0.8373,0.8,0.81,90234,0
2017-07-26,0.81,0.845,0.81,0.844,147825,0
2017-07-27,0.844,0.8499,0.8175,0.8215,136349,0
2017-07-28,0.83,0.84,0.8201,0.8204,186951,0
2017-07-31,0.84,0.845,0.825,0.8428,142384,0
2017-08-01,0.83,0.85,0.825,0.8434,166340,0
2017-08-02,0.833,0.84,0.83,0.8307,67551,0
2017-08-03,0.83,0.8444,0.83,0.8337,134098,0
2017-08-04,0.83,0.8347,0.81,0.81,175877,0
2017-08-07,0.81,0.83,0.63,0.702,770507,0
2017-08-08,0.7,0.75,0.695,0.713,649496,0
2017-08-09,0.73,0.76,0.7279,0.74,292734,0
2017-08-10,0.765,0.7975,0.76,0.797,254567,0
2017-08-11,0.8,0.81,0.7627,0.79,217360,0
2017-08-14,0.775,0.7927,0.75,0.7881,76711,0
2017-08-15,0.7601,0.78,0.7301,0.7423,162772,0
2017-08-16,0.733,0.77,0.73,0.7642,109071,0
2017-08-17,0.784,0.79957,0.75,0.75,204104,0
2017-08-18,0.7875,0.8,0.7535,0.7678,198784,0
2017-08-21,0.7618,0.8,0.75,0.79,222550,0
2017-08-22,0.7827,0.7926,0.75,0.765,171020,0
2017-08-23,0.765,0.795,0.765,0.7801,55235,0
2017-08-24,0.79,0.81,0.78,0.8,120731,0
2017-08-25,0.8,0.81,0.7826,0.8,72757,0
2017-08-28,0.8073,0.88,0.78,0.84,412501,0
2017-08-29,0.88,0.92,0.8487,0.88,282961,0
2017-08-30,0.8664,0.8664,0.8122,0.83,156272,0
2017-08-31,0.8294,0.89,0.8294,0.86,128042,0
2017-09-01,0.8592,0.88,0.82,0.827,186828,0
2017-09-05,0.83,0.86,0.8223,0.823,258585,0
2017-09-06,0.824,0.86,0.8,0.8158,251207,0
2017-09-07,0.8484,0.86,0.82,0.85,149281,0
2017-09-08,0.84,0.84,0.82,0.82,181474,0
2017-09-11,0.84,0.84,0.8051,0.8099,133369,0
2017-09-12,0.83,0.83,0.81,0.816,88360,0
2017-09-13,0.81,0.83,0.7847,0.7847,219284,0
2017-09-14,0.785,0.8299,0.78,0.78,113014,0
2017-09-15,0.8199,0.8199,0.76,0.76,93837,0
2017-09-18,0.7828,0.81,0.77,0.77,141991,0
2017-09-19,0.7895,0.80341,0.77,0.8,210256,0
2017-09-20,0.785,0.79,0.77,0.77,208111,0
2017-09-21,0.78,0.78,0.76,0.76,170198,0
2017-09-22,0.7763,0.79,0.7763,0.79,185530,0
2017-09-25,0.78,0.7999,0.762,0.78,150112,0
2017-09-26,0.76,0.79041,0.76,0.77,95315,0
2017-09-27,0.765,0.7995,0.765,0.7816,135180,0
2017-09-28,0.78,0.7986,0.78,0.78,68265,0
2017-09-29,0.78,0.80011,0.765,0.765,154386,0
2017-10-02,0.76,0.8,0.76,0.7919,118801,0
2017-10-03,0.7871,0.82,0.7823,0.812,144018,0
2017-10-04,0.822,0.822,0.8,0.8,58984,0
2017-10-05,0.8,0.82,0.8,0.8172,41394,0
2017-10-06,0.83,0.83,0.7534,0.788,358438,0
2017-10-09,0.81,0.82,0.8,0.8065,48701,0
2017-10-10,0.819,0.819,0.78,0.78,177825,0
2017-10-11,0.81,0.81,0.72,0.77,337423,0
2017-10-12,0.8,0.8,0.77,0.7754,109139,0
2017-10-13,0.7786,0.7903,0.7666,0.77,133286,0
2017-10-16,0.76,0.8,0.7573,0.7573,182301,0
2017-10-17,0.77,0.79,0.7573,0.7751,111935,0
2017-10-18,0.7635,0.77,0.74,0.75,164953,0
2017-10-19,0.74,0.7641,0.74,0.74,106016,0
2017-10-20,0.74,0.7564,0.72,0.7303,291406,0
2017-10-23,0.729,0.7498,0.72,0.7296,134779,0
2017-10-24,0.7202,0.73,0.7101,0.7187,214611,0
2017-10-25,0.7188,0.7343,0.7143,0.7144,97884,0
2017-10-26,0.71,0.7261,0.6933,0.723,308908,0
2017-10-27,0.7151,0.759,0.7001,0.725,608670,0
2017-10-30,0.7,0.722,0.67,0.72,749115,0
2017-10-31,0.71,0.7122,0.68,0.68,94820,0
2017-11-01,0.68,0.6999,0.6737,0.675,184931,0
2017-11-02,0.68,0.6883,0.67,0.67,89350,0
2017-11-03,0.72,0.72,0.675,0.6784,184487,0
2017-11-06,0.679,0.73,0.679,0.7108,257378,0
2017-11-07,0.712,0.712,0.7,0.708,79682,0
2017-11-08,0.717,0.7199,0.6971,0.7098,98471,0
2017-11-09,0.71,0.74,0.702,0.72,173242,0
2017-11-10,0.7394,0.76,0.72,0.72,91185,0
