Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.55,0.56,0.5,0.55,23400,0
2005-02-28,0.52,0.57,0.52,0.56,9885,0
2005-03-01,0.57,0.6,0.55,0.6,59825,0
2005-03-02,0.56,0.6,0.56,0.57,6000,0
2005-03-03,0.57,0.6,0.57,0.6,2551,0
2005-03-04,0.6,0.6,0.54,0.56,46200,0
2005-03-07,0.57,0.6,0.57,0.59,22400,0
2005-03-08,0.56,0.6,0.56,0.6,10000,0
2005-03-10,0.56,0.56,0.56,0.56,4300,0
2005-03-11,0.6,0.6,0.56,0.56,12649,0
2005-03-14,0.56,0.56,0.56,0.56,1000,0
2005-03-15,0.6,0.6,0.56,0.56,8800,0
2005-03-16,0.6,0.6,0.55,0.55,3750,0
2005-03-17,0.52,0.55,0.52,0.52,10500,0
2005-03-18,0.52,0.54,0.52,0.54,12400,0
2005-03-21,0.57,0.57,0.52,0.52,5960,0
2005-03-22,0.52,0.52,0.52,0.52,1500,0
2005-03-23,0.57,0.57,0.57,0.57,200,0
2005-03-24,0.53,0.53,0.53,0.53,200,0
2005-03-28,0.55,0.55,0.55,0.55,360,0
2005-03-29,0.55,0.55,0.55,0.55,6000,0
2005-03-30,0.53,0.53,0.53,0.53,8000,0
2005-03-31,0.53,0.55,0.53,0.55,3500,0
2005-04-01,0.55,0.56,0.52,0.52,41808,0
2005-04-04,0.55,0.55,0.52,0.55,17310,0
2005-04-05,0.55,0.56,0.53,0.56,22790,0
2005-04-06,0.53,0.53,0.53,0.53,9500,0
2005-04-07,0.53,0.56,0.53,0.56,8600,0
2005-04-08,0.53,0.54,0.52,0.54,47052,0
2005-04-11,0.55,0.55,0.52,0.52,15100,0
2005-04-12,0.55,0.55,0.55,0.55,10350,0
2005-04-13,0.55,0.55,0.55,0.55,5500,0
2005-04-14,0.55,0.55,0.52,0.55,12290,0
2005-04-15,0.55,0.55,0.55,0.55,10500,0
2005-04-18,0.57,0.57,0.57,0.57,59200,0
2005-04-19,0.57,0.57,0.57,0.57,10200,0
2005-04-20,0.57,0.62,0.57,0.62,96989,0
2005-04-21,0.62,0.62,0.6,0.6,56300,0
2005-04-22,0.6,0.6,0.6,0.6,13000,0
2005-04-25,0.6,0.6,0.6,0.6,1000,0
2005-04-26,0.63,0.63,0.56,0.56,8600,0
2005-04-27,0.55,0.63,0.55,0.61,80900,0
2005-04-28,0.65,0.65,0.65,0.65,600,0
2005-04-29,0.65,0.68,0.65,0.68,51700,0
2005-05-02,0.68,0.72,0.68,0.72,93500,0
2005-05-03,0.72,0.77,0.72,0.75,97500,0
2005-05-04,0.75,0.75,0.71,0.74,126774,0
2005-05-05,0.74,0.74,0.73,0.74,22500,0
2005-05-06,0.74,0.74,0.65,0.7,20764,0
2005-05-09,0.67,0.74,0.67,0.74,45625,0
2005-05-10,0.73,0.76,0.72,0.73,164800,0
2005-05-11,0.73,0.73,0.65,0.66,64544,0
2005-05-12,0.72,0.76,0.71,0.75,104600,0
2005-05-13,0.77,0.77,0.75,0.75,22000,0
2005-05-16,0.75,0.75,0.75,0.75,3500,0
2005-05-17,0.75,0.75,0.74,0.75,12080,0
2005-05-18,0.74,0.78,0.74,0.78,35450,0
2005-05-19,0.78,0.8,0.77,0.78,79100,0
2005-05-20,0.77,0.8,0.77,0.79,64600,0
2005-05-23,0.76,0.77,0.76,0.77,8000,0
2005-05-24,0.78,0.8,0.78,0.78,14000,0
2005-05-25,0.8,0.81,0.8,0.8,51036,0
2005-05-26,0.8,0.8,0.79,0.8,99833,0
2005-05-27,0.8,0.81,0.8,0.81,23150,0
2005-05-31,0.8,0.83,0.8,0.82,32350,0
2005-06-01,0.81,0.82,0.8,0.8,50778,0
2005-06-02,0.82,0.82,0.79,0.79,28500,0
2005-06-03,0.79,0.81,0.79,0.81,22200,0
2005-06-06,0.79,0.81,0.79,0.81,7700,0
2005-06-07,0.79,0.8,0.77,0.78,51300,0
2005-06-08,0.8,0.81,0.78,0.79,102150,0
2005-06-09,0.79,0.79,0.77,0.77,45500,0
2005-06-10,0.8,0.8,0.77,0.79,19800,0
2005-06-13,0.79,0.79,0.74,0.74,28000,0
2005-06-14,0.77,0.77,0.75,0.75,7637,0
2005-06-15,0.75,0.75,0.75,0.75,300,0
2005-06-16,0.75,0.75,0.75,0.75,300,0
2005-06-17,0.76,0.78,0.75,0.76,97488,0
2005-06-20,0.73,0.8,0.73,0.77,116800,0
2005-06-21,0.76,0.77,0.74,0.77,68800,0
2005-06-22,0.78,0.79,0.76,0.79,72000,0
2005-06-23,0.78,0.78,0.78,0.78,27000,0
2005-06-24,0.78,0.79,0.77,0.79,64100,0
2005-06-27,0.79,0.79,0.78,0.78,68100,0
2005-06-28,0.78,0.78,0.75,0.75,57115,0
2005-06-29,0.78,0.81,0.78,0.81,116600,0
2005-06-30,0.8,0.82,0.75,0.81,73300,0
2005-07-01,0.82,0.85,0.82,0.85,56150,0
2005-07-05,0.8,0.82,0.8,0.82,70800,0
2005-07-06,0.82,0.82,0.82,0.82,25000,0
2005-07-07,0.83,0.83,0.83,0.83,2400,0
2005-07-08,0.81,0.82,0.81,0.82,10100,0
2005-07-11,0.82,0.84,0.78,0.78,32135,0
2005-07-12,0.83,0.84,0.83,0.83,4100,0
2005-07-13,0.84,0.85,0.83,0.84,8700,0
2005-07-14,0.84,0.84,0.83,0.83,8000,0
2005-07-15,0.84,0.84,0.83,0.83,5400,0
2005-07-18,0.84,0.85,0.8,0.83,54765,0
2005-07-19,0.84,0.84,0.84,0.84,5200,0
2005-07-20,0.81,0.81,0.81,0.81,6400,0
2005-07-21,0.79,0.85,0.79,0.81,21400,0
2005-07-22,0.84,0.84,0.81,0.81,12600,0
2005-07-25,0.81,0.84,0.81,0.81,17000,0
2005-07-26,0.8,0.82,0.8,0.82,14000,0
2005-07-27,0.8,0.82,0.8,0.82,25100,0
2005-07-28,0.8,0.8,0.8,0.8,2000,0
2005-07-29,0.8,0.84,0.8,0.81,23480,0
2005-08-01,0.83,0.83,0.81,0.82,4700,0
2005-08-02,0.85,0.85,0.81,0.81,185600,0
2005-08-03,0.83,0.85,0.81,0.84,73300,0
2005-08-04,0.85,0.85,0.81,0.83,29500,0
2005-08-05,0.82,0.83,0.81,0.81,43900,0
2005-08-08,0.84,0.89,0.84,0.89,2200,0
2005-08-09,0.89,0.89,0.82,0.82,12900,0
2005-08-10,0.82,0.83,0.81,0.83,39300,0
2005-08-11,0.84,0.84,0.82,0.82,3000,0
2005-08-12,0.82,0.83,0.76,0.8,95920,0
2005-08-15,0.86,0.86,0.8,0.84,20252,0
2005-08-16,0.75,0.83,0.75,0.8,39761,0
2005-08-17,0.8,0.85,0.8,0.84,23970,0
2005-08-18,0.82,0.82,0.81,0.81,15600,0
2005-08-19,0.78,0.8,0.78,0.8,12000,0
2005-08-22,0.8,0.8,0.72,0.76,91340,0
2005-08-23,0.77,0.85,0.77,0.85,61558,0
2005-08-24,0.84,0.85,0.82,0.83,36430,0
2005-08-25,0.83,0.85,0.83,0.85,14500,0
2005-08-26,0.83,0.89,0.83,0.86,106640,0
2005-08-29,0.86,0.94,0.86,0.88,172400,0
2005-08-30,0.9,1,0.9,1,54200,0
2005-08-31,1.01,1.19,1.01,1.13,210417,0
2005-09-01,1.13,1.21,1.13,1.18,90850,0
2005-09-02,1.18,1.18,1.11,1.14,128234,0
2005-09-06,1.16,1.16,1.07,1.09,60860,0
2005-09-07,1.09,1.19,1.09,1.17,49186,0
2005-09-08,1.16,1.16,1.13,1.13,14725,0
2005-09-09,1.18,1.18,1.15,1.17,50239,0
2005-09-12,1.21,1.29,1.18,1.27,423879,0
2005-09-13,1.28,1.4,1.28,1.39,286654,0
2005-09-14,1.4,1.59,1.4,1.59,396570,0
2005-09-15,1.61,1.62,1.4,1.41,469024,0
2005-09-16,1.44,1.5,1.35,1.41,112983,0
2005-09-19,1.42,1.51,1.42,1.5,95859,0
2005-09-20,1.53,1.53,1.43,1.46,62353,0
2005-09-21,1.51,1.51,1.46,1.5,173230,0
2005-09-22,1.53,1.53,1.45,1.47,186333,0
2005-09-23,1.47,1.47,1.43,1.46,98860,0
2005-09-26,1.45,1.46,1.4,1.4,55230,0
2005-09-27,1.39,1.4,1.3,1.31,95243,0
2005-09-28,1.32,1.32,1.24,1.31,125905,0
2005-09-29,1.39,1.43,1.35,1.4,50200,0
2005-09-30,1.4,1.4,1.35,1.38,63565,0
2005-10-03,1.39,1.39,1.34,1.36,43115,0
2005-10-04,1.38,1.39,1.34,1.36,86250,0
2005-10-05,1.35,1.36,1.3,1.3,71600,0
2005-10-06,1.35,1.35,1.28,1.28,31350,0
2005-10-07,1.27,1.42,1.27,1.42,279400,0
2005-10-10,1.46,1.5,1.41,1.5,61400,0
2005-10-11,1.48,1.48,1.35,1.44,152500,0
2005-10-12,1.44,1.44,1.34,1.42,57730,0
2005-10-13,1.4,1.42,1.33,1.34,59870,0
2005-10-14,1.36,1.36,1.3,1.3,33198,0
2005-10-17,1.32,1.35,1.25,1.28,134255,0
2005-10-18,1.32,1.33,1.32,1.32,7757,0
2005-10-19,1.28,1.28,1.25,1.25,14800,0
2005-10-20,1.32,1.34,1.27,1.33,37438,0
2005-10-21,1.27,1.3,1.25,1.25,26500,0
2005-10-24,1.27,1.27,1.23,1.24,26700,0
2005-10-25,1.23,1.27,1.2,1.27,62890,0
2005-10-26,1.27,1.32,1.27,1.29,24152,0
2005-10-27,1.29,1.29,1.26,1.26,21865,0
2005-10-28,1.28,1.28,1.26,1.28,9257,0
2005-10-31,1.28,1.28,1.24,1.24,15821,0
2005-11-01,1.28,1.3,1.28,1.28,18759,0
2005-11-02,1.27,1.27,1.27,1.27,1000,0
2005-11-03,1.27,1.28,1.25,1.25,25600,0
2005-11-04,1.24,1.24,1.12,1.17,145039,0
2005-11-07,1.17,1.25,1.17,1.21,47000,0
2005-11-08,1.21,1.28,1.21,1.28,72904,0
2005-11-09,1.27,1.27,1.27,1.27,26500,0
2005-11-10,1.26,1.27,1.25,1.26,63800,0
2005-11-11,1.26,1.26,1.23,1.23,33990,0
2005-11-14,1.25,1.25,1.24,1.24,11000,0
2005-11-15,1.25,1.26,1.23,1.25,21050,0
2005-11-16,1.25,1.25,1.23,1.25,30400,0
2005-11-17,1.26,1.26,1.25,1.25,76302,0
2005-11-18,1.24,1.26,1.21,1.23,51800,0
2005-11-21,1.25,1.26,1.21,1.21,46275,0
2005-11-22,1.23,1.24,1.16,1.2,57376,0
2005-11-23,1.2,1.2,1.12,1.15,40790,0
2005-11-25,1.15,1.17,1.15,1.17,10575,0
2005-11-28,1.18,1.21,1.15,1.2,165795,0
2005-11-29,1.24,1.24,1.15,1.19,156275,0
2005-11-30,1.21,1.21,1.19,1.19,58600,0
2005-12-01,1.2,1.21,1.19,1.19,67550,0
2005-12-02,1.19,1.22,1.19,1.19,31668,0
2005-12-05,1.21,1.25,1.2,1.25,87650,0
2005-12-06,1.23,1.28,1.23,1.26,34600,0
2005-12-07,1.28,1.3,1.28,1.3,48295,0
2005-12-08,1.3,1.3,1.27,1.29,68700,0
2005-12-09,1.31,1.31,1.27,1.3,110330,0
2005-12-12,1.3,1.31,1.29,1.3,111670,0
2005-12-13,1.31,1.37,1.27,1.36,140850,0
2005-12-14,1.36,1.37,1.3,1.31,43114,0
2005-12-15,1.3,1.31,1.27,1.3,73160,0
2005-12-16,1.3,1.3,1.27,1.27,9700,0
2005-12-19,1.28,1.28,1.22,1.25,79990,0
2005-12-20,1.25,1.27,1.17,1.2,41900,0
2005-12-21,1.24,1.25,1.17,1.2,21000,0
2005-12-22,1.26,1.3,1.22,1.3,105300,0
2005-12-23,1.3,1.31,1.29,1.31,46363,0
2005-12-27,1.31,1.37,1.31,1.37,29450,0
2005-12-28,1.34,1.37,1.3,1.34,29600,0
2005-12-29,1.35,1.47,1.34,1.47,144960,0
2005-12-30,1.46,1.47,1.45,1.47,95413,0
2006-01-03,1.5,1.6,1.47,1.6,148540,0
2006-01-04,1.61,1.7,1.58,1.6,197288,0
2006-01-05,1.6,1.61,1.55,1.57,62365,0
2006-01-06,1.59,1.6,1.55,1.56,71177,0
2006-01-09,1.56,1.7,1.38,1.66,397524,0
2006-01-10,1.66,1.7,1.66,1.7,224420,0
2006-01-11,1.71,1.74,1.7,1.72,291233,0
2006-01-12,1.72,1.73,1.71,1.71,261964,0
2006-01-13,1.75,1.76,1.72,1.76,174570,0
2006-01-17,1.77,1.88,1.75,1.88,328380,0
2006-01-18,1.88,1.91,1.85,1.91,247146,0
2006-01-19,1.9,1.93,1.88,1.9,126909,0
2006-01-20,1.91,1.95,1.9,1.92,254498,0
2006-01-23,1.99,2.04,1.95,1.98,179380,0
2006-01-24,1.95,2.15,1.95,2.12,439889,0
2006-01-25,2.26,2.34,2.15,2.27,404108,0
2006-01-26,2.42,2.42,2.27,2.27,505458,0
2006-01-27,2.31,2.36,2.27,2.29,989210,0
2006-01-30,2.32,2.38,2.3,2.31,474273,0
2006-01-31,2.32,2.4,2.32,2.4,143173,0
2006-02-01,2.4,2.45,2.32,2.33,144585,0
2006-02-02,2.32,2.38,2.07,2.12,351648,0
2006-02-03,2.14,2.19,2.05,2.19,146016,0
2006-02-06,2.19,2.28,2.17,2.27,139585,0
2006-02-07,2.27,2.28,2.21,2.26,253708,0
2006-02-08,2.29,2.29,2.23,2.25,172138,0
2006-02-09,2.26,2.35,2.26,2.35,130395,0
2006-02-10,2.35,2.35,2.2,2.22,131620,0
2006-02-13,2.25,2.26,2.15,2.2,47551,0
2006-02-14,2.17,2.18,2.1,2.12,171040,0
2006-02-15,2.2,2.2,2.05,2.07,53696,0
2006-02-16,2.07,2.15,2.06,2.1,75291,0
2006-02-17,2.19,2.19,2.1,2.1,137549,0
2006-02-21,2.12,2.13,2.05,2.07,116131,0
2006-02-22,2.06,2.08,2.01,2.08,75168,0
2006-02-23,2.08,2.08,2.01,2.03,90460,0
2006-02-24,2,2.1,2,2.1,314605,0
2006-02-27,2.2,2.2,2.1,2.15,193550,0
2006-02-28,2.16,2.16,2.02,2.11,170451,0
2006-03-01,2.11,2.15,2.05,2.13,286255,0
2006-03-02,2.19,2.2,2.14,2.18,686175,0
2006-03-03,2.22,2.22,2.16,2.17,444169,0
2006-03-06,2.2,2.25,2.2,2.24,776075,0
2006-03-07,2.25,2.25,2.17,2.17,493417,0
2006-03-08,2.17,2.18,2.03,2.07,150506,0
2006-03-09,2.1,2.12,2.06,2.08,217766,0
2006-03-10,2.12,2.13,2.05,2.13,230600,0
2006-03-13,2.13,2.19,2.11,2.17,130127,0
2006-03-14,2.17,2.22,2.16,2.22,354494,0
2006-03-15,2.22,2.29,2.2,2.29,248462,0
2006-03-16,2.29,2.3,2.26,2.28,355847,0
2006-03-17,2.28,2.39,2.28,2.38,282140,0
2006-03-20,2.4,2.41,2.35,2.38,327945,0
2006-03-21,2.42,2.59,2.42,2.59,551767,0
2006-03-22,2.6,2.67,2.54,2.57,358549,0
2006-03-23,2.58,2.58,2.5,2.52,196977,0
2006-03-24,2.55,2.58,2.5,2.53,265879,0
2006-03-27,2.55,2.55,2.52,2.54,156955,0
2006-03-28,2.55,2.57,2.54,2.57,220440,0
2006-03-29,2.58,2.58,2.55,2.57,161016,0
2006-03-30,2.58,2.6,2.56,2.58,263060,0
2006-03-31,2.58,2.59,2.55,2.58,201263,0
2006-04-03,2.58,2.67,2.54,2.64,738153,0
2006-04-04,2.65,2.72,2.61,2.7,495385,0
2006-04-05,2.73,3.17,2.71,3.14,697437,0
2006-04-06,3.2,3.4,3.19,3.39,747176,0
2006-04-07,3.5,3.5,3.22,3.34,409196,0
2006-04-10,3.37,3.5,3.37,3.41,290417,0
2006-04-11,3.45,3.5,3.4,3.44,203395,0
2006-04-12,3.47,3.47,3.16,3.19,378670,0
2006-04-13,3.21,3.38,3.21,3.35,132650,0
2006-04-17,3.37,3.42,3.3,3.39,683784,0
2006-04-18,3.41,3.41,3.31,3.4,175444,0
2006-04-19,3.4,3.4,3.25,3.29,186754,0
2006-04-20,3.27,3.3,3,3.09,275165,0
2006-04-21,3.08,3.26,3.02,3.2,331144,0
2006-04-24,3.22,3.22,3.03,3.15,141725,0
2006-04-25,3.14,3.45,3.14,3.43,204963,0
2006-04-26,3.44,3.48,3.4,3.45,274561,0
2006-04-27,3.45,3.56,3.35,3.46,271586,0
2006-04-28,3.47,3.56,3.46,3.55,375753,0
2006-05-01,3.56,3.69,3.53,3.69,810416,0
2006-05-02,3.69,4.07,3.64,4.03,1019196,0
2006-05-03,4.1,4.1,3.98,4.03,222171,0
2006-05-04,4.01,4.03,3.81,3.92,281033,0
2006-05-05,3.95,4.01,3.92,3.94,205745,0
2006-05-08,3.95,3.95,3.9,3.9,183846,0
2006-05-09,3.92,4.05,3.92,3.98,457995,0
2006-05-10,4.07,4.29,3.9,4.29,749006,0
2006-05-11,4.26,4.79,4.19,4.74,1040588,0
2006-05-12,4.7,4.85,4.6,4.7,981448,0
2006-05-15,4.54,4.59,4.22,4.3,495675,0
2006-05-16,4.12,4.29,4.04,4.04,424697,0
2006-05-17,4.03,4.47,4.03,4.1,506969,0
2006-05-18,4.12,4.13,3.35,3.65,801800,0
2006-05-19,3.43,3.6,3.27,3.49,544740,0
2006-05-22,3.26,3.4,2.86,3.09,635077,0
2006-05-23,3.22,3.65,3.18,3.55,410180,0
2006-05-24,3.63,3.63,3.37,3.44,275000,0
2006-05-25,3.43,3.77,3.43,3.68,318712,0
2006-05-26,3.86,3.9,3.71,3.83,243543,0
2006-05-30,3.95,4.1,3.83,3.9,166204,0
2006-05-31,3.9,3.9,3.65,3.7,189691,0
2006-06-01,3.65,3.82,3.36,3.77,451753,0
2006-06-02,3.7,3.85,3.66,3.75,134967,0
2006-06-05,3.79,3.79,3.55,3.65,67713,0
2006-06-06,3.54,3.55,3.3,3.41,213083,0
2006-06-07,3.36,3.36,3.22,3.25,261804,0
2006-06-08,3.22,3.26,2.94,3.09,403574,0
2006-06-09,3.06,3.12,3.03,3.08,249495,0
2006-06-12,3.11,3.13,2.9,2.94,241104,0
2006-06-13,2.75,2.8,2.32,2.36,635732,0
2006-06-14,2.31,2.55,2.3,2.4,568428,0
2006-06-15,2.65,2.8,2.57,2.71,449781,0
2006-06-16,2.76,2.83,2.6,2.7,204189,0
2006-06-19,2.76,2.76,2.41,2.45,145180,0
2006-06-20,2.54,2.65,2.51,2.62,116108,0
2006-06-21,2.72,2.74,2.66,2.73,665933,0
2006-06-22,2.76,2.93,2.75,2.9,453416,0
2006-06-23,2.94,2.95,2.88,2.92,317350,0
2006-06-26,2.97,3.2,2.95,3.2,153800,0
2006-06-27,3.23,3.3,3.21,3.27,270200,0
2006-06-28,3.35,3.35,3.13,3.17,388500,0
2006-06-29,3.17,3.17,2.93,2.93,224000,0
2006-06-30,3,3.09,2.97,3.06,137900,0
2006-07-03,3.06,3.14,3.06,3.13,45600,0
2006-07-05,3.16,3.22,3.13,3.16,113400,0
2006-07-06,3.18,3.24,3.1,3.16,78000,0
2006-07-07,3.18,3.2,2.98,3.02,155400,0
2006-07-10,3,3,2.94,2.95,134500,0
2006-07-11,3,3.14,2.98,3.05,78100,0
2006-07-12,3.05,3.1,2.95,2.96,97800,0
2006-07-13,2.98,2.99,2.81,2.83,160700,0
2006-07-14,2.82,2.83,2.55,2.73,145100,0
2006-07-17,2.68,2.68,2.45,2.5,331900,0
2006-07-18,2.5,2.5,2.42,2.49,216400,0
2006-07-19,2.52,2.65,2.52,2.6,214000,0
2006-07-20,2.7,2.74,2.63,2.63,113600,0
2006-07-21,2.65,2.72,2.61,2.69,48500,0
2006-07-24,2.7,2.75,2.62,2.65,158400,0
2006-07-25,2.58,2.64,2.56,2.56,153500,0
2006-07-26,2.62,2.65,2.59,2.63,81700,0
2006-07-27,2.66,2.66,2.58,2.58,87300,0
2006-07-28,2.58,2.63,2.49,2.51,74000,0
2006-07-31,2.55,2.6,2.51,2.6,114300,0
2006-08-01,2.57,2.66,2.57,2.64,190300,0
2006-08-02,2.68,2.72,2.65,2.68,185200,0
2006-08-03,2.7,2.72,2.63,2.64,31500,0
2006-08-04,2.65,2.68,2.64,2.65,23000,0
2006-08-07,2.65,2.8,2.65,2.8,157400,0
2006-08-08,2.8,2.82,2.7,2.7,67000,0
2006-08-09,2.72,2.73,2.66,2.67,42000,0
2006-08-10,2.7,2.7,2.64,2.67,66200,0
2006-08-11,2.65,2.69,2.62,2.66,37500,0
2006-08-14,2.65,2.69,2.55,2.65,63000,0
2006-08-15,2.65,2.67,2.57,2.6,45900,0
2006-08-16,2.61,2.69,2.61,2.68,109300,0
2006-08-17,2.69,2.7,2.6,2.69,127400,0
2006-08-18,2.67,2.69,2.6,2.68,116200,0
2006-08-21,2.62,2.69,2.62,2.67,101500,0
2006-08-22,2.65,2.7,2.65,2.68,78100,0
2006-08-23,2.68,2.71,2.66,2.69,60100,0
2006-08-24,2.69,2.69,2.57,2.64,173700,0
2006-08-25,2.61,2.72,2.61,2.69,136000,0
2006-08-28,2.7,2.71,2.65,2.68,91000,0
2006-08-29,2.69,2.72,2.66,2.72,98100,0
2006-08-30,2.76,2.98,2.68,2.9,257500,0
2006-08-31,3.05,3.5,2.98,3.44,853200,0
2006-09-01,3.51,3.65,3.48,3.58,598600,0
2006-09-05,3.6,3.74,3.6,3.68,387300,0
2006-09-06,3.69,3.71,3.45,3.45,230600,0
2006-09-07,3.49,3.5,3.23,3.5,210800,0
2006-09-08,3.47,3.69,3.34,3.68,193800,0
2006-09-11,3.55,3.68,3.32,3.37,246700,0
2006-09-12,3.4,3.45,3.25,3.38,111100,0
2006-09-13,3.37,3.39,3.29,3.32,313900,0
2006-09-14,3.35,3.39,3.26,3.35,227200,0
2006-09-15,3.28,3.55,3.28,3.49,323300,0
2006-09-18,3.5,3.53,3.41,3.44,113900,0
2006-09-19,3.53,3.53,3.26,3.36,376900,0
2006-09-20,3.35,3.41,3.26,3.32,68700,0
2006-09-21,3.32,3.32,3.11,3.15,196700,0
2006-09-22,3.18,3.35,3.18,3.24,105700,0
2006-09-25,3.37,3.37,3.18,3.25,253200,0
2006-09-26,3.26,3.35,3.24,3.26,212700,0
2006-09-27,3.25,3.3,3.1,3.2,149600,0
2006-09-28,3.25,3.25,3.08,3.15,279400,0
2006-09-29,3.2,3.2,3.04,3.08,131300,0
2006-10-02,3.05,3.1,3.03,3.06,98000,0
2006-10-03,3.02,3.02,2.61,2.63,503800,0
2006-10-04,2.65,2.66,2.49,2.5,475600,0
2006-10-05,2.53,2.63,2.5,2.6,265900,0
2006-10-06,2.65,2.67,2.55,2.59,160700,0
2006-10-09,2.57,2.64,2.52,2.62,338000,0
2006-10-10,2.62,2.62,2.49,2.54,357200,0
2006-10-11,2.54,2.56,2.25,2.37,204600,0
2006-10-12,2.41,2.41,2.29,2.34,176000,0
2006-10-13,2.3,2.43,2.3,2.37,310500,0
2006-10-16,2.58,2.85,2.48,2.8,358200,0
2006-10-17,2.72,2.9,2.69,2.82,317600,0
2006-10-18,2.92,2.95,2.71,2.87,199800,0
2006-10-19,2.9,3.12,2.9,3.1,269700,0
2006-10-20,3.1,3.15,3.05,3.09,61300,0
2006-10-23,3.14,3.19,3.1,3.14,104700,0
2006-10-24,3.15,3.15,2.98,3,130600,0
2006-10-25,3,3.12,3,3.03,139300,0
2006-10-26,3.03,3.1,3.01,3.05,81400,0
2006-10-27,3.09,3.09,3.05,3.06,88800,0
2006-10-30,3.06,3.1,2.99,3.05,148800,0
2006-10-31,3.06,3.19,3.06,3.14,228600,0
2006-11-01,3.14,3.38,3.14,3.34,468100,0
2006-11-02,3.36,3.38,3.23,3.36,253700,0
2006-11-03,3.36,3.39,3.3,3.38,95300,0
2006-11-06,3.37,3.38,3.21,3.25,245500,0
2006-11-07,3.32,3.33,3.25,3.28,85600,0
2006-11-08,3.24,3.24,3.1,3.21,106100,0
2006-11-09,3.2,3.35,3.18,3.22,56100,0
2006-11-10,3.24,3.33,3.2,3.24,91000,0
2006-11-13,3.2,3.22,3.1,3.14,143200,0
2006-11-14,3.13,3.22,3.1,3.2,101700,0
2006-11-15,3.2,3.21,3.15,3.2,102500,0
2006-11-16,3.23,3.23,3.15,3.15,111400,0
2006-11-17,3.14,3.14,2.81,2.9,237300,0
2006-11-20,3,3.06,2.9,3.05,243600,0
2006-11-21,2.93,3.05,2.93,3.01,112200,0
2006-11-22,2.93,3.04,2.92,3,53300,0
2006-11-24,3,3.1,3,3.09,32300,0
2006-11-27,3.08,3.2,3.06,3.14,94300,0
2006-11-28,3.15,3.38,3.15,3.38,333600,0
2006-11-29,3.41,3.41,3.31,3.32,186400,0
2006-11-30,3.26,3.35,3.18,3.35,285600,0
2006-12-01,3.37,3.37,3.3,3.34,48500,0
2006-12-04,3.37,3.53,3.3,3.53,377700,0
2006-12-05,3.52,3.53,3.37,3.47,162600,0
2006-12-06,3.5,3.5,3.39,3.44,80700,0
2006-12-07,3.45,3.46,3.39,3.45,64500,0
2006-12-08,3.45,3.47,3.4,3.44,35700,0
2006-12-11,3.44,3.5,3.42,3.48,52900,0
2006-12-12,3.49,3.49,3.41,3.48,65500,0
2006-12-13,3.41,3.46,3.34,3.44,112400,0
2006-12-14,3.39,3.44,3.29,3.3,69400,0
2006-12-15,3.29,3.35,3.22,3.3,123600,0
2006-12-18,3.29,3.35,3.22,3.26,73100,0
2006-12-19,3.24,3.28,3.18,3.18,161900,0
2006-12-20,3.19,3.24,3.05,3.09,130200,0
2006-12-21,3.11,3.19,3.06,3.08,68000,0
2006-12-22,3.09,3.19,3.07,3.12,54400,0
2006-12-26,3.13,3.23,3.12,3.19,55200,0
2006-12-27,3.23,3.24,3.1,3.16,82200,0
2006-12-28,3.18,3.25,3.15,3.19,71100,0
2006-12-29,3.19,3.19,3.1,3.14,57500,0
2007-01-03,3.14,3.15,2.95,2.96,187300,0
2007-01-04,2.86,2.93,2.74,2.78,196800,0
2007-01-05,2.76,2.98,2.76,2.9,94200,0
2007-01-08,2.92,2.98,2.9,2.95,55400,0
2007-01-09,2.95,2.95,2.85,2.89,58200,0
2007-01-10,2.77,2.83,2.71,2.83,87800,0
2007-01-11,2.84,2.85,2.75,2.78,76700,0
2007-01-12,2.84,2.84,2.71,2.83,68100,0
2007-01-16,2.84,2.87,2.67,2.71,98800,0
2007-01-17,2.74,2.8,2.67,2.68,190700,0
2007-01-18,2.68,2.91,2.68,2.91,154500,0
2007-01-19,2.9,2.92,2.78,2.87,107900,0
2007-01-22,2.84,2.88,2.72,2.73,162600,0
2007-01-23,2.73,2.82,2.73,2.8,185200,0
2007-01-24,2.81,2.82,2.74,2.77,217400,0
2007-01-25,2.83,2.83,2.7,2.7,112400,0
2007-01-26,2.7,2.84,2.7,2.81,161600,0
2007-01-29,2.85,2.98,2.8,2.97,150100,0
2007-01-30,3,3,2.78,2.87,105900,0
2007-01-31,2.98,3.11,2.95,3.03,276300,0
2007-02-01,3.09,3.21,3,3.18,250600,0
2007-02-02,3.22,3.26,3.1,3.17,158500,0
2007-02-05,3.09,3.2,3.05,3.18,168600,0
2007-02-06,3.19,3.2,3.15,3.16,115300,0
2007-02-07,3.2,3.23,3.05,3.07,217900,0
2007-02-08,3.07,3.15,3,3.01,133600,0
2007-02-09,3,3.18,3,3.13,78000,0
2007-02-12,3.14,3.14,2.95,2.99,215719,0
2007-02-13,2.99,2.99,2.91,2.91,70775,0
2007-02-14,2.95,3.1,2.9,3.04,70112,0
2007-02-15,2.9,3.08,2.9,3.03,22800,0
2007-02-16,3.09,3.14,3,3.14,59600,0
2007-02-20,3.13,3.13,3.05,3.12,75000,0
2007-02-21,3.06,3.11,3.05,3.1,76700,0
2007-02-22,3.1,3.14,3.05,3.08,93300,0
2007-02-23,3.09,3.13,3.05,3.08,80700,0
2007-02-26,3.07,3.12,3.05,3.06,93500,0
2007-02-27,3.01,3.05,2.96,2.97,155100,0
2007-02-28,2.9,2.97,2.88,2.9,291000,0
2007-03-01,3,3,2.89,2.92,62800,0
2007-03-02,2.94,2.94,2.86,2.91,155300,0
2007-03-05,2.83,2.88,2.74,2.8,270400,0
2007-03-06,2.85,2.9,2.8,2.88,146400,0
2007-03-07,2.92,2.92,2.82,2.88,209500,0
2007-03-08,2.9,2.93,2.88,2.88,58100,0
2007-03-09,2.91,2.92,2.82,2.92,63100,0
2007-03-12,2.93,2.93,2.85,2.92,56600,0
2007-03-13,2.93,2.93,2.9,2.9,63100,0
2007-03-14,2.85,2.89,2.79,2.85,141200,0
2007-03-15,2.8,2.91,2.8,2.9,116300,0
2007-03-16,2.89,2.92,2.87,2.91,98600,0
2007-03-19,2.9,2.91,2.88,2.9,114800,0
2007-03-20,2.9,2.95,2.88,2.95,140000,0
2007-03-21,2.93,2.95,2.9,2.95,340900,0
2007-03-22,2.87,2.92,2.87,2.89,134300,0
2007-03-23,2.86,2.9,2.83,2.9,163100,0
2007-03-26,2.85,2.96,2.84,2.85,215200,0
2007-03-27,2.9,2.9,2.85,2.88,228700,0
2007-03-28,2.89,2.95,2.87,2.93,211100,0
2007-03-29,2.95,2.95,2.9,2.95,112000,0
2007-03-30,2.98,2.98,2.92,2.98,160000,0
2007-04-02,2.96,3.25,2.9,3.09,383600,0
2007-04-03,3.09,3.44,3.09,3.4,597300,0
2007-04-04,3.36,3.63,3.36,3.62,672600,0
2007-04-05,3.62,3.7,3.56,3.64,412400,0
2007-04-09,3.65,3.94,3.64,3.9,422400,0
2007-04-10,3.91,3.91,3.57,3.63,452300,0
2007-04-11,3.78,3.78,3.68,3.73,228900,0
2007-04-12,3.73,3.84,3.61,3.82,292500,0
2007-04-13,3.82,3.88,3.75,3.82,187800,0
2007-04-16,3.82,3.99,3.75,3.98,522300,0
2007-04-17,3.9,4,3.75,3.8,342100,0
2007-04-18,3.83,3.87,3.7,3.72,182400,0
2007-04-19,3.67,3.72,3.61,3.62,161900,0
2007-04-20,3.74,3.88,3.6,3.74,361900,0
2007-04-23,3.71,3.87,3.68,3.85,226800,0
2007-04-24,3.85,3.9,3.72,3.86,372500,0
2007-04-25,3.85,3.94,3.76,3.87,255100,0
2007-04-26,3.88,3.89,3.76,3.86,267900,0
2007-04-27,3.9,4.15,3.85,4.13,706600,0
2007-04-30,4.09,4.09,3.84,3.86,546200,0
2007-05-01,3.88,3.9,3.6,3.61,496400,0
2007-05-02,3.61,3.74,3.5,3.74,410300,0
2007-05-03,3.74,3.76,3.67,3.67,112000,0
2007-05-04,3.66,3.94,3.6,3.85,419500,0
2007-05-07,3.84,4.01,3.79,4,530800,0
2007-05-08,4,4.1,3.91,4.1,458200,0
2007-05-09,4.08,4.21,3.97,4.18,381500,0
2007-05-10,4.09,4.18,3.85,3.86,490500,0
2007-05-11,3.86,4.09,3.86,4.07,297600,0
2007-05-14,4.01,4.06,3.9,3.92,211400,0
2007-05-15,3.92,4.02,3.9,3.96,160200,0
2007-05-16,3.89,4.05,3.89,3.95,253120,0
2007-05-17,3.96,3.96,3.75,3.81,426500,0
2007-05-18,3.81,3.97,3.71,3.97,309100,0
2007-05-21,3.9,4.06,3.88,3.94,194565,0
2007-05-22,3.99,3.99,3.72,3.77,432300,0
2007-05-23,3.75,3.81,3.73,3.77,151100,0
2007-05-24,3.8,3.85,3.62,3.62,360100,0
2007-05-25,3.62,3.74,3.52,3.53,210400,0
2007-05-29,3.55,3.74,3.53,3.54,386300,0
2007-05-30,3.56,3.65,3.52,3.53,157200,0
2007-05-31,3.52,3.69,3.5,3.69,418200,0
2007-06-01,3.7,3.9,3.69,3.89,322500,0
2007-06-04,3.88,4,3.82,3.94,287100,0
2007-06-05,3.95,4,3.93,3.94,225800,0
2007-06-06,3.91,3.94,3.66,3.74,573100,0
2007-06-07,3.76,3.85,3.57,3.59,288900,0
2007-06-08,3.6,3.68,3.59,3.59,128400,0
2007-06-11,3.66,3.67,3.59,3.6,158000,0
2007-06-12,3.63,3.68,3.54,3.59,212900,0
2007-06-13,3.61,3.66,3.58,3.63,62300,0
2007-06-14,3.64,3.7,3.62,3.65,90500,0
2007-06-15,3.67,3.72,3.59,3.67,151100,0
2007-06-18,3.65,3.65,3.5,3.54,197300,0
2007-06-19,3.59,3.65,3.53,3.58,219100,0
2007-06-20,3.58,3.65,3.5,3.51,113000,0
2007-06-21,3.5,3.57,3.49,3.53,87000,0
2007-06-22,3.55,3.55,3.5,3.51,107100,0
2007-06-25,3.51,3.55,3.3,3.38,428300,0
2007-06-26,3.34,3.42,3.2,3.22,207600,0
2007-06-27,3.21,3.31,3.16,3.29,319000,0
2007-06-28,3.33,3.49,3.33,3.48,166600,0
2007-06-29,3.49,3.68,3.48,3.68,254700,0
2007-07-02,3.7,3.75,3.63,3.63,168500,0
2007-07-03,3.68,3.7,3.6,3.67,55300,0
2007-07-05,3.71,3.76,3.68,3.7,143200,0
2007-07-06,3.7,3.83,3.7,3.74,114600,0
2007-07-09,3.76,3.85,3.71,3.77,264300,0
2007-07-10,3.8,3.86,3.72,3.73,135400,0
2007-07-11,3.74,3.74,3.55,3.58,154800,0
2007-07-12,3.6,3.7,3.55,3.64,76900,0
2007-07-13,3.65,3.72,3.56,3.6,106800,0
2007-07-16,3.59,3.69,3.55,3.55,107600,0
2007-07-17,3.57,3.68,3.55,3.6,93800,0
2007-07-18,3.65,3.65,3.42,3.46,268900,0
2007-07-19,3.46,3.58,3.46,3.57,100300,0
2007-07-20,3.59,3.6,3.51,3.51,78100,0
2007-07-23,3.44,3.53,3.4,3.41,126200,0
2007-07-24,3.41,3.49,3.35,3.38,102600,0
2007-07-25,3.36,3.49,3.32,3.37,145400,0
2007-07-26,3.43,3.43,3.23,3.3,186600,0
2007-07-27,3.29,3.32,3.23,3.26,105400,0
2007-07-30,3.26,3.27,3.22,3.24,90600,0
2007-07-31,3.29,3.42,3.26,3.36,90400,0
2007-08-01,3.33,3.49,3.33,3.43,110900,0
2007-08-02,3.43,3.5,3.36,3.44,157100,0
2007-08-03,3.43,3.5,3.3,3.33,107300,0
2007-08-06,3.37,3.38,3.1,3.19,207500,0
2007-08-07,3.15,3.22,3.09,3.11,257200,0
2007-08-08,3.12,3.43,3.11,3.39,195100,0
2007-08-09,3.41,3.57,3.35,3.52,210100,0
2007-08-10,3.47,3.57,3.3,3.32,205900,0
2007-08-13,3.35,3.44,3.31,3.39,79200,0
2007-08-14,3.37,3.43,3.12,3.18,193700,0
2007-08-15,3.18,3.2,3.02,3.04,324300,0
2007-08-16,2.97,3.01,2.51,2.73,753500,0
2007-08-17,2.73,3.11,2.73,2.97,476000,0
2007-08-20,2.97,3.05,2.77,2.9,690100,0
2007-08-21,2.88,2.95,2.85,2.9,452200,0
2007-08-22,2.95,3.1,2.84,3.1,349300,0
2007-08-23,3.05,3.1,2.85,2.99,528300,0
2007-08-24,3,3.05,2.85,3,323800,0
2007-08-27,3.05,3.05,2.93,2.97,213700,0
2007-08-28,3,3,2.83,2.83,103000,0
2007-08-29,2.78,3,2.78,2.85,276900,0
2007-08-30,2.85,2.95,2.81,2.87,185100,0
2007-08-31,2.97,3,2.86,3,165900,0
2007-09-04,3,3.02,2.95,3.01,323100,0
2007-09-05,2.96,3.04,2.9,2.92,162400,0
2007-09-06,3,3.08,2.9,3.05,307100,0
2007-09-07,3,3.07,2.94,3.03,218300,0
2007-09-10,3.03,3.05,2.98,3.04,195400,0
2007-09-11,3.02,3.15,3,3.11,195100,0
2007-09-12,3.16,3.26,3.12,3.23,198000,0
2007-09-13,3.16,3.28,3.16,3.27,171200,0
2007-09-14,3.24,3.35,3.21,3.32,164200,0
2007-09-17,3.33,3.4,3.25,3.39,174700,0
2007-09-18,3.44,3.44,3.3,3.38,144300,0
2007-09-19,3.38,3.5,3.38,3.5,149200,0
2007-09-20,3.47,3.61,3.44,3.5,275000,0
2007-09-21,3.52,3.61,3.5,3.58,134300,0
2007-09-24,3.6,3.84,3.52,3.74,317400,0
2007-09-25,3.7,3.76,3.61,3.75,218900,0
2007-09-26,3.87,3.87,3.66,3.77,351500,0
2007-09-27,3.77,3.85,3.73,3.83,271300,0
2007-09-28,3.81,3.84,3.75,3.81,228700,0
2007-10-01,3.78,3.8,3.7,3.75,264100,0
2007-10-02,3.74,3.98,3.71,3.97,499800,0
2007-10-03,3.95,4.07,3.89,4.02,597800,0
2007-10-04,4.04,4.07,3.9,4.01,444600,0
2007-10-05,4.02,4.03,3.91,4.02,112200,0
2007-10-08,4.01,4.02,3.83,4,149400,0
2007-10-09,3.91,4.04,3.85,4,247500,0
2007-10-10,4,4,3.56,3.95,925200,0
2007-10-11,3.95,4.03,3.85,4,416000,0
2007-10-12,3.98,4,3.85,3.98,118100,0
2007-10-15,3.94,3.97,3.78,3.83,384800,0
2007-10-16,3.83,3.89,3.65,3.73,207800,0
2007-10-17,3.78,4.02,3.7,4,640200,0
2007-10-18,3.96,4.01,3.78,3.81,137900,0
2007-10-19,3.81,3.9,3.75,3.88,158100,0
2007-10-22,3.71,3.76,3.65,3.7,147200,0
2007-10-23,3.81,3.81,3.68,3.69,179100,0
2007-10-24,3.7,3.7,3.6,3.63,263000,0
2007-10-25,3.7,3.75,3.57,3.57,398400,0
2007-10-26,3.63,3.8,3.58,3.75,324000,0
2007-10-29,3.81,3.98,3.72,3.94,775800,0
2007-10-30,3.88,3.94,3.79,3.88,189000,0
2007-10-31,3.9,3.98,3.85,3.96,300500,0
2007-11-01,3.93,4,3.77,3.8,313300,0
2007-11-02,3.81,3.87,3.75,3.85,412900,0
2007-11-05,3.85,3.9,3.72,3.88,279800,0
2007-11-06,3.9,3.92,3.8,3.89,314900,0
2007-11-07,3.89,3.89,3.4,3.6,896700,0
2007-11-08,3.31,3.65,3.31,3.5,195700,0
2007-11-09,3.58,3.58,3.4,3.49,209500,0
2007-11-12,3.42,3.65,3.22,3.24,705658,0
2007-11-13,3.36,3.6,3.22,3.49,341750,0
2007-11-14,3.5,3.5,3.26,3.36,185350,0
2007-11-15,3.31,3.47,3.28,3.34,173800,0
2007-11-16,3.34,3.45,3.32,3.35,93500,0
2007-11-19,3.3,3.3,3.25,3.26,197400,0
2007-11-20,3.26,3.37,3.23,3.3,301000,0
2007-11-21,3.21,3.4,3.21,3.28,117900,0
2007-11-23,3.35,3.35,3.25,3.35,99200,0
2007-11-26,3.36,3.38,3.12,3.17,159000,0
2007-11-27,3.15,3.2,3,3.07,225400,0
2007-11-28,3.04,3.13,3,3.1,166300,0
2007-11-29,3.12,3.14,3.06,3.08,136520,0
2007-11-30,3.08,3.16,3.08,3.16,95200,0
2007-12-03,3.18,3.25,3.06,3.11,99300,0
2007-12-04,3.15,3.15,2.99,2.99,187510,0
2007-12-05,2.99,3.05,2.99,3.01,89280,0
2007-12-06,3.04,3.08,2.99,3.08,113000,0
2007-12-07,3.05,3.16,3,3.13,102400,0
2007-12-10,3.18,3.18,3.08,3.12,83100,0
2007-12-11,3.15,3.15,3.05,3.08,118000,0
2007-12-12,3.08,3.12,3.03,3.05,77200,0
2007-12-13,3.07,3.09,2.98,3,133000,0
2007-12-14,3,3,2.85,2.91,187900,0
2007-12-17,2.94,2.99,2.6,2.79,579500,0
2007-12-18,2.94,2.94,2.71,2.76,111450,0
2007-12-19,2.77,2.85,2.75,2.75,125600,0
2007-12-20,2.71,2.8,2.71,2.72,174200,0
2007-12-21,2.7,3,2.7,2.94,339750,0
2007-12-24,2.91,2.98,2.81,2.93,206775,0
2007-12-26,2.91,2.98,2.81,2.91,168700,0
2007-12-27,2.9,3,2.88,2.91,118600,0
2007-12-28,2.92,3.12,2.92,3.09,83400,0
2007-12-31,3.1,3.39,3.05,3.24,338774,0
2008-01-02,3.28,3.35,3.2,3.3,141482,0
2008-01-03,3.3,3.63,3.3,3.57,287854,0
2008-01-04,3.61,3.61,3.3,3.37,226600,0
2008-01-07,3.3,3.35,3.18,3.2,149981,0
2008-01-08,3.2,3.37,3.15,3.15,112950,0
2008-01-09,3.12,3.19,3.06,3.08,131250,0
2008-01-10,3.02,3.15,3,3.11,183250,0
2008-01-11,3.14,3.18,3,3.03,123112,0
2008-01-14,3.09,3.1,3,3.03,235137,0
2008-01-15,3.05,3.13,2.92,2.95,249203,0
2008-01-16,2.97,2.97,2.81,2.84,196090,0
2008-01-17,2.82,2.87,2.76,2.78,265931,0
2008-01-18,2.8,2.83,2.67,2.73,188334,0
2008-01-22,2.51,2.9,2.4,2.84,245368,0
2008-01-23,2.89,2.89,2.58,2.73,342600,0
2008-01-24,2.85,2.91,2.74,2.83,170750,0
2008-01-25,2.9,2.95,2.76,2.84,329022,0
2008-01-28,2.87,2.89,2.76,2.84,134640,0
2008-01-29,2.85,2.99,2.85,2.97,189955,0
2008-01-30,3,3.14,2.86,2.87,116007,0
2008-01-31,2.87,2.92,2.75,2.8,172150,0
2008-02-01,2.82,2.91,2.8,2.85,113100,0
2008-02-04,2.9,3.02,2.88,2.9,211134,0
2008-02-05,2.91,2.99,2.86,2.9,195899,0
2008-02-06,2.91,3,2.84,2.89,776730,0
2008-02-07,2.91,2.97,2.67,2.67,532900,0
2008-02-08,2.68,2.9,2.67,2.75,310600,0
2008-02-11,2.75,2.85,2.75,2.77,92983,0
2008-02-12,2.82,2.94,2.68,2.7,151250,0
2008-02-13,2.75,2.81,2.7,2.75,222800,0
2008-02-14,2.72,2.9,2.71,2.72,179477,0
2008-02-15,2.68,2.72,2.6,2.66,753901,0
2008-02-19,2.77,2.77,2.61,2.72,334865,0
2008-02-20,2.75,2.76,2.68,2.73,98395,0
2008-02-21,2.77,2.94,2.77,2.91,314797,0
2008-02-22,2.9,2.97,2.85,2.97,121476,0
2008-02-25,2.93,3.15,2.93,3.1,277506,0
2008-02-26,3.12,3.15,3.07,3.1,231368,0
2008-02-27,3.17,3.4,3.12,3.4,472057,0
2008-02-28,3.49,3.52,3.38,3.5,402132,0
2008-02-29,3.55,3.75,3.49,3.53,639052,0
2008-03-03,3.75,3.75,3.51,3.55,243947,0
2008-03-04,3.52,3.58,3.38,3.42,305671,0
2008-03-05,3.36,3.53,3.36,3.45,190564,0
2008-03-06,3.57,3.57,3.41,3.43,99100,0
2008-03-07,3.38,3.4,3.27,3.27,187804,0
2008-03-10,3.36,3.36,3.06,3.15,297980,0
2008-03-11,3.12,3.29,3.12,3.24,227664,0
2008-03-12,3.25,3.34,3.1,3.25,221125,0
2008-03-13,3.2,3.29,3.15,3.27,186000,0
2008-03-14,3.25,3.28,3.22,3.26,163700,0
2008-03-17,3.22,3.22,3.07,3.07,203683,0
2008-03-18,3.1,3.18,3.1,3.18,102700,0
2008-03-19,3.18,3.18,3,3.01,154984,0
2008-03-20,2.99,3.02,2.89,3,241770,0
2008-03-24,3.07,3.09,3,3.08,90000,0
2008-03-25,3.12,3.29,3.06,3.15,211400,0
2008-03-26,3.2,3.22,3.14,3.19,81800,0
2008-03-27,3.17,3.26,3.14,3.2,152666,0
2008-03-28,3.38,3.38,3.08,3.1,117000,0
2008-03-31,3.01,3.28,3,3.16,182972,0
2008-04-01,3.11,3.14,3.07,3.14,213679,0
2008-04-02,3.2,3.27,3.12,3.25,125208,0
2008-04-03,3.28,3.3,3.15,3.27,82660,0
2008-04-04,3.27,3.3,3.2,3.25,97639,0
2008-04-07,3.29,3.43,3.22,3.34,154200,0
2008-04-08,3.42,3.42,3.25,3.25,80180,0
2008-04-09,3.3,3.37,3.3,3.36,72800,0
2008-04-10,3.4,3.4,3.32,3.37,49400,0
2008-04-11,3.37,3.4,3.32,3.4,80495,0
2008-04-14,3.42,3.42,3.27,3.29,140728,0
2008-04-15,3.3,3.44,3.18,3.22,238150,0
2008-04-16,3.25,3.6,3.25,3.4,250179,0
2008-04-17,3.49,3.5,3.3,3.3,215623,0
2008-04-18,3.39,3.48,3.29,3.42,247942,0
2008-04-21,3.42,3.59,3.35,3.55,288941,0
2008-04-22,3.58,3.58,3.43,3.49,337608,0
2008-04-23,3.5,3.59,3.47,3.55,346220,0
2008-04-24,3.59,3.62,3.47,3.47,165103,0
2008-04-25,3.53,3.62,3.43,3.6,177592,0
2008-04-28,3.56,3.74,3.54,3.7,335304,0
2008-04-29,3.7,3.72,3.6,3.64,306032,0
2008-04-30,3.7,3.78,3.63,3.69,358551,0
2008-05-01,3.72,3.72,3.63,3.64,152339,0
2008-05-02,3.66,3.75,3.65,3.73,242129,0
2008-05-05,3.77,3.8,3.73,3.8,148569,0
2008-05-06,3.74,3.98,3.74,3.97,290562,0
2008-05-07,3.99,4.3,3.98,4.15,611750,0
2008-05-08,4.2,4.3,4.07,4.3,438228,0
2008-05-09,4.3,4.5,4.16,4.4,645761,0
2008-05-12,4.4,4.47,4.27,4.39,244384,0
2008-05-13,4.34,4.41,4,4.23,392648,0
2008-05-14,4.25,4.25,3.75,3.85,482731,0
2008-05-15,3.87,3.96,3.75,3.85,517136,0
2008-05-16,3.92,3.92,3.74,3.84,255182,0
2008-05-19,3.85,4.05,3.84,4.04,189430,0
2008-05-20,4.05,4.05,3.83,4.05,422802,0
2008-05-21,4.04,4.25,3.95,4.24,585610,0
2008-05-22,4.2,4.27,3.95,3.97,439355,0
2008-05-23,4.08,4.08,3.81,3.92,235867,0
2008-05-27,3.97,3.97,3.8,3.92,257672,0
2008-05-28,3.96,3.96,3.75,3.9,253673,0
2008-05-29,3.84,3.9,3.77,3.9,186593,0
2008-05-30,3.84,3.95,3.76,3.92,294983,0
2008-06-02,3.94,4.2,3.92,4.15,644646,0
2008-06-03,4.2,4.25,3.92,4.08,213630,0
2008-06-04,4.09,4.09,4,4.05,91610,0
2008-06-05,4.01,4.19,3.97,4.19,98881,0
2008-06-06,4.1,4.19,3.96,4,209382,0
2008-06-09,4.04,4.04,3.9,4,117973,0
2008-06-10,4.04,4.06,3.87,3.91,140064,0
2008-06-11,3.95,3.99,3.78,3.8,161829,0
2008-06-12,3.72,3.82,3.5,3.75,464292,0
2008-06-13,3.73,3.81,3.73,3.73,104547,0
2008-06-16,3.76,3.78,3.62,3.75,143594,0
2008-06-17,3.82,3.83,3.71,3.8,279214,0
2008-06-18,3.76,3.85,3.76,3.79,199206,0
2008-06-19,3.76,3.92,3.76,3.92,201394,0
2008-06-20,3.95,3.96,3.81,3.92,128378,0
2008-06-23,3.92,3.92,3.8,3.84,243277,0
2008-06-24,3.91,3.91,3.77,3.86,162683,0
2008-06-25,3.86,3.9,3.81,3.86,136325,0
2008-06-26,3.9,3.9,3.73,3.8,134700,0
2008-06-27,3.84,3.93,3.75,3.82,179691,0
2008-06-30,3.76,3.89,3.76,3.89,153513,0
2008-07-01,3.89,3.89,3.76,3.85,95666,0
2008-07-02,3.83,3.85,3.56,3.6,249338,0
2008-07-03,3.65,3.77,3.43,3.76,243106,0
2008-07-07,3.65,3.71,3.5,3.55,222899,0
2008-07-08,3.53,3.65,3.46,3.65,208394,0
2008-07-09,3.65,3.7,3.56,3.59,130749,0
2008-07-10,3.63,3.65,3.54,3.61,119200,0
2008-07-11,3.65,3.69,3.57,3.65,104082,0
2008-07-14,3.6,3.66,3.55,3.58,77140,0
2008-07-15,3.58,3.61,3.5,3.57,92198,0
2008-07-16,3.55,3.6,3.5,3.56,109646,0
2008-07-17,3.6,3.6,3.5,3.6,192936,0
2008-07-18,3.6,3.6,3.42,3.48,263597,0
2008-07-21,3.6,3.6,3.4,3.48,63525,0
2008-07-22,3.66,3.66,3.42,3.43,178990,0
2008-07-23,3.51,3.51,3.3,3.35,202420,0
2008-07-24,3.4,3.4,3.25,3.27,171071,0
2008-07-25,3.27,3.34,3.27,3.31,55554,0
2008-07-28,3.27,3.39,3.27,3.33,70546,0
2008-07-29,3.33,3.33,3.21,3.22,277625,0
2008-07-30,3.22,3.33,3.22,3.32,105680,0
2008-07-31,3.36,3.43,3.3,3.35,273289,0
2008-08-01,3.42,3.42,3.35,3.37,121840,0
2008-08-04,3.45,3.45,3.3,3.33,112278,0
2008-08-05,3.3,3.3,3,3.07,326386,0
2008-08-06,3,3.18,3,3.15,106922,0
2008-08-07,3.43,3.43,3.14,3.18,125542,0
2008-08-08,3.17,3.17,3,3.08,213416,0
2008-08-11,3.29,3.29,2.7,2.84,287759,0
2008-08-12,2.85,2.99,2.8,2.8,183035,0
2008-08-13,2.89,3.05,2.8,3.01,235250,0
2008-08-14,3.02,3.09,3.01,3.02,54600,0
2008-08-15,3,3.12,2.9,3.1,155240,0
2008-08-18,3.16,3.2,3.1,3.13,188803,0
2008-08-19,3.11,3.24,3.1,3.2,123846,0
2008-08-20,3.27,3.27,3.06,3.1,91460,0
2008-08-21,3.15,3.28,3.06,3.18,140384,0
2008-08-22,3.25,3.25,3.13,3.15,61728,0
2008-08-25,3.19,3.24,3.07,3.13,56899,0
2008-08-26,3.17,3.23,3.09,3.15,37786,0
2008-08-27,3.19,3.29,3.12,3.29,74241,0
2008-08-28,3.29,3.47,3.29,3.3,146586,0
2008-08-29,3.34,3.45,3.24,3.24,215080,0
2008-09-02,3.38,3.38,3.13,3.17,138618,0
2008-09-03,3.1,3.15,3,3.03,318168,0
2008-09-04,3.25,3.25,2.86,2.86,250987,0
2008-09-05,3.11,3.14,2.9,3.13,333095,0
2008-09-08,3.15,3.25,3.13,3.18,154190,0
2008-09-09,3.15,3.17,2.9,2.92,153703,0
2008-09-10,2.99,2.99,2.87,2.91,206796,0
2008-09-11,2.94,3,2.85,2.87,131221,0
2008-09-12,2.92,2.95,2.88,2.94,83230,0
2008-09-15,2.88,2.9,2.8,2.8,118878,0
2008-09-16,2.8,2.88,2.58,2.69,328747,0
2008-09-17,2.7,2.72,2.3,2.35,547277,0
2008-09-18,2.32,2.45,1.96,2.4,851429,0
2008-09-19,2.46,2.55,2.21,2.4,420381,0
2008-09-22,2.44,2.57,2.4,2.53,199286,0
2008-09-23,2.57,2.81,2.51,2.59,150419,0
2008-09-24,2.68,2.68,2.55,2.64,103810,0
2008-09-25,2.65,2.75,2.52,2.6,587182,0
2008-09-26,2.68,2.68,2.49,2.54,204152,0
2008-09-29,2.54,2.61,2.1,2.25,175051,0
2008-09-30,2.41,2.41,2.17,2.2,160558,0
2008-10-01,2.23,2.3,2.2,2.26,122546,0
2008-10-02,2.22,2.28,2.15,2.16,307611,0
2008-10-03,2.23,2.23,2.16,2.16,158432,0
2008-10-06,2.03,2.18,1.31,1.75,1390989,0
2008-10-07,1.83,1.94,1.7,1.71,275029,0
2008-10-08,1.7,1.7,1.35,1.62,581289,0
2008-10-09,1.68,1.92,1.56,1.56,143651,0
2008-10-10,1.4,1.45,0.9,1,829103,0
2008-10-13,1.4,1.6,1.25,1.49,600403,0
2008-10-14,1.63,2.15,1.6,1.61,503036,0
2008-10-15,1.65,1.65,1.3,1.3,265895,0
2008-10-16,1.38,1.6,1.1,1.4,249141,0
2008-10-17,1.5,1.52,1.2,1.29,315216,0
2008-10-20,1.35,1.54,1.35,1.38,106032,0
2008-10-21,1.51,1.51,1.4,1.45,167479,0
2008-10-22,1.44,1.46,1.15,1.26,362510,0
2008-10-23,1.3,1.3,1.1,1.19,254955,0
2008-10-24,1.1,1.1,1,1.07,265148,0
2008-10-27,1.09,1.1,1,1.01,185090,0
2008-10-28,1.08,1.23,1.01,1.03,232848,0
2008-10-29,1.06,1.25,1.06,1.1,195927,0
2008-10-30,1.23,1.39,1.17,1.21,178693,0
2008-10-31,1.2,1.3,1.15,1.27,151357,0
2008-11-03,1.3,1.35,1.18,1.18,123066,0
2008-11-04,1.24,1.28,1.16,1.17,195257,0
2008-11-05,1.28,1.4,1.18,1.24,300549,0
2008-11-06,1.3,1.3,1.15,1.16,161381,0
2008-11-07,1.28,1.28,1.14,1.16,198643,0
2008-11-10,1.22,1.25,1.12,1.13,124518,0
2008-11-11,1.24,1.24,1.1,1.11,289503,0
2008-11-12,1.11,1.15,0.97,1,299993,0
2008-11-13,0.96,1.07,0.96,1,244730,0
2008-11-14,1.09,1.1,0.94,1.05,179425,0
2008-11-17,1,1.05,0.9,0.92,228065,0
2008-11-18,0.92,0.95,0.77,0.8,304575,0
2008-11-19,0.97,0.98,0.63,0.65,203817,0
2008-11-20,0.75,0.75,0.46,0.5,619013,0
2008-11-21,0.55,0.85,0.5,0.6,347898,0
2008-11-24,0.61,0.66,0.58,0.63,413695,0
2008-11-25,0.66,0.66,0.55,0.58,264956,0
2008-11-26,0.61,0.62,0.57,0.6,318583,0
2008-11-28,0.63,0.78,0.6,0.72,119794,0
2008-12-01,0.75,0.79,0.64,0.66,123652,0
2008-12-02,0.65,0.65,0.5,0.53,851642,0
2008-12-03,0.52,0.58,0.51,0.52,354947,0
2008-12-04,0.55,0.58,0.46,0.46,541103,0
2008-12-05,0.46,0.58,0.46,0.5,532951,0
2008-12-08,0.52,0.58,0.5,0.5,355314,0
2008-12-09,0.53,0.57,0.49,0.54,306750,0
2008-12-10,0.52,0.6,0.51,0.57,315313,0
2008-12-11,0.57,0.8,0.57,0.77,525504,0
2008-12-12,0.7,0.79,0.7,0.73,390432,0
2008-12-15,0.76,0.79,0.7,0.71,327642,0
2008-12-16,0.73,0.8,0.73,0.73,190431,0
2008-12-17,0.75,0.75,0.72,0.74,114147,0
2008-12-18,0.75,0.75,0.72,0.72,157151,0
2008-12-19,0.72,0.75,0.72,0.73,97515,0
2008-12-22,0.74,0.77,0.71,0.72,396645,0
2008-12-23,0.75,0.78,0.62,0.63,515638,0
2008-12-24,0.63,0.78,0.63,0.78,226439,0
2008-12-26,0.79,1.25,0.78,0.95,433624,0
2008-12-29,0.99,0.99,0.7,0.71,967511,0
2008-12-30,0.76,0.76,0.65,0.73,675034,0
2008-12-31,0.73,0.75,0.66,0.67,547100,0
2009-01-02,0.73,0.79,0.67,0.79,171893,0
2009-01-05,0.79,0.87,0.76,0.86,157167,0
2009-01-06,0.84,0.96,0.84,0.94,214516,0
2009-01-07,0.99,0.99,0.89,0.91,220991,0
2009-01-08,0.88,0.92,0.84,0.88,178270,0
2009-01-09,0.91,0.91,0.81,0.81,176834,0
2009-01-12,0.84,0.84,0.76,0.76,255139,0
2009-01-13,0.77,0.82,0.75,0.75,148279,0
2009-01-14,0.71,0.76,0.69,0.69,226106,0
2009-01-15,0.7,0.75,0.68,0.75,172900,0
2009-01-16,0.75,0.79,0.75,0.76,71633,0
2009-01-20,0.79,0.82,0.76,0.8,110051,0
2009-01-21,0.83,0.83,0.78,0.82,139275,0
2009-01-22,0.8,0.89,0.79,0.79,180210,0
2009-01-23,0.79,0.84,0.7,0.79,274968,0
2009-01-26,0.8,0.84,0.75,0.75,72882,0
2009-01-27,0.75,0.77,0.73,0.74,135395,0
2009-01-28,0.77,0.8,0.76,0.8,106838,0
2009-01-29,0.8,0.82,0.79,0.8,82410,0
2009-01-30,0.78,0.86,0.77,0.84,160671,0
2009-02-02,0.82,0.82,0.75,0.78,89925,0
2009-02-03,0.79,0.81,0.76,0.79,140693,0
2009-02-04,0.79,0.84,0.79,0.81,42195,0
2009-02-05,0.83,0.84,0.79,0.81,101991,0
2009-02-06,0.81,0.9,0.8,0.86,228470,0
2009-02-09,0.9,0.9,0.81,0.81,162874,0
2009-02-10,0.8,0.85,0.79,0.79,113379,0
2009-02-11,0.8,0.84,0.79,0.81,54900,0
2009-02-12,0.83,0.83,0.79,0.79,59198,0
2009-02-13,0.83,0.83,0.77,0.82,71139,0
2009-02-17,0.8,0.8,0.77,0.77,80166,0
2009-02-18,0.8,0.82,0.77,0.79,78237,0
2009-02-19,0.79,0.8,0.77,0.77,95582,0
2009-02-20,0.76,0.77,0.73,0.76,128827,0
2009-02-23,0.77,0.77,0.6,0.64,407796,0
2009-02-24,0.62,0.67,0.6,0.65,173085,0
2009-02-25,0.67,0.68,0.65,0.65,66503,0
2009-02-26,0.66,0.67,0.65,0.65,53610,0
2009-02-27,0.67,0.7,0.65,0.66,254270,0
2009-03-02,0.7,0.71,0.65,0.66,170078,0
2009-03-03,0.65,0.66,0.61,0.63,225173,0
2009-03-04,0.65,0.69,0.65,0.69,211308,0
2009-03-05,0.67,0.72,0.65,0.65,73654,0
2009-03-06,0.6,0.65,0.6,0.65,75260,0
2009-03-09,0.67,0.68,0.62,0.62,93872,0
2009-03-10,0.62,0.68,0.61,0.64,112324,0
2009-03-11,0.64,0.68,0.64,0.65,28228,0
2009-03-12,0.68,0.69,0.63,0.63,82777,0
2009-03-13,0.68,0.68,0.63,0.64,76667,0
2009-03-16,0.66,0.69,0.63,0.63,129580,0
2009-03-17,0.65,0.66,0.61,0.61,194485,0
2009-03-18,0.62,0.67,0.57,0.65,188772,0
2009-03-19,0.69,0.75,0.66,0.75,212984,0
2009-03-20,0.75,0.78,0.74,0.77,180245,0
2009-03-23,0.77,0.8,0.77,0.8,153200,0
2009-03-24,0.8,0.81,0.79,0.81,116466,0
2009-03-25,0.81,0.84,0.77,0.77,169190,0
2009-03-26,0.78,0.81,0.77,0.81,47051,0
2009-03-27,0.8,0.81,0.78,0.79,86050,0
2009-03-30,0.79,0.79,0.75,0.76,110699,0
2009-03-31,0.79,0.79,0.76,0.79,85791,0
2009-04-01,0.78,0.79,0.76,0.76,51639,0
2009-04-02,0.79,0.79,0.77,0.79,185504,0
2009-04-03,0.79,0.79,0.74,0.75,154178,0
2009-04-06,0.79,0.79,0.74,0.75,110504,0
2009-04-07,0.76,0.77,0.72,0.72,83326,0
2009-04-08,0.75,0.75,0.71,0.73,99440,0
2009-04-09,0.75,0.78,0.73,0.77,95640,0
2009-04-13,0.78,0.79,0.76,0.77,164525,0
2009-04-14,0.77,0.78,0.75,0.75,139259,0
2009-04-15,0.75,0.79,0.75,0.79,162219,0
2009-04-16,0.79,0.8,0.76,0.77,107440,0
2009-04-17,0.76,0.8,0.76,0.79,194842,0
2009-04-20,0.82,0.82,0.75,0.75,170487,0
2009-04-21,0.75,0.79,0.75,0.79,56578,0
2009-04-22,0.78,0.8,0.78,0.79,88428,0
2009-04-23,0.8,0.8,0.75,0.75,146236,0
2009-04-24,0.76,0.8,0.75,0.75,119242,0
2009-04-27,0.74,0.8,0.74,0.77,73170,0
2009-04-28,0.79,0.79,0.75,0.76,39756,0
2009-04-29,0.76,0.78,0.76,0.78,100897,0
2009-04-30,0.78,0.82,0.77,0.82,170655,0
2009-05-01,0.83,0.85,0.78,0.84,222246,0
2009-05-04,0.85,1.11,0.85,1.04,584658,0
2009-05-05,1.06,1.18,1.06,1.16,477281,0
2009-05-06,1.18,1.3,1.17,1.29,544344,0
2009-05-07,1.35,1.55,1.29,1.4,828205,0
2009-05-08,1.43,1.55,1.41,1.55,630359,0
2009-05-11,1.58,1.95,1.58,1.85,1180098,0
2009-05-12,1.96,2.1,1.5,1.73,1652480,0
2009-05-13,1.78,1.78,1.45,1.45,693169,0
2009-05-14,1.45,1.46,1.2,1.2,1037742,0
2009-05-15,1.15,1.27,1.06,1.15,682872,0
2009-05-18,1.16,1.44,1.15,1.38,665966,0
2009-05-19,1.43,1.46,1.26,1.3,805134,0
2009-05-20,1.39,1.39,1.3,1.34,359027,0
2009-05-21,1.34,1.34,1.25,1.28,250928,0
2009-05-22,1.28,1.36,1.26,1.33,121908,0
2009-05-26,1.33,1.33,1.21,1.22,239364,0
2009-05-27,1.2,1.3,1.2,1.26,153954,0
2009-05-28,1.4,1.4,1.24,1.24,116844,0
2009-05-29,1.3,1.34,1.25,1.3,220653,0
2009-06-01,1.39,1.39,1.27,1.35,307220,0
2009-06-02,1.34,1.45,1.34,1.45,404415,0
2009-06-03,1.45,1.45,1.35,1.4,236643,0
2009-06-04,1.41,1.43,1.36,1.41,344335,0
2009-06-05,1.41,1.45,1.41,1.42,135983,0
2009-06-08,1.45,1.45,1.38,1.4,145762,0
2009-06-09,1.4,1.55,1.4,1.5,359323,0
2009-06-10,1.66,1.7,1.53,1.7,500140,0
2009-06-11,1.75,1.81,1.72,1.8,565602,0
2009-06-12,1.76,1.76,1.62,1.7,321106,0
2009-06-15,1.72,1.72,1.5,1.54,352339,0
2009-06-16,1.68,1.68,1.53,1.53,150461,0
2009-06-17,1.67,1.67,1.38,1.44,295103,0
2009-06-18,1.44,1.47,1.4,1.42,138035,0
2009-06-19,1.38,1.46,1.38,1.41,135523,0
2009-06-22,1.4,1.43,1.33,1.35,338245,0
2009-06-23,1.3,1.36,1.3,1.31,140079,0
2009-06-24,1.3,1.35,1.28,1.34,224377,0
2009-06-25,1.37,1.4,1.28,1.33,355625,0
2009-06-26,1.37,1.38,1.3,1.31,134865,0
2009-06-29,1.35,1.39,1.27,1.29,145673,0
2009-06-30,1.34,1.34,1.27,1.3,159048,0
2009-07-01,1.35,1.35,1.31,1.34,130214,0
2009-07-02,1.3,1.33,1.28,1.3,99514,0
2009-07-06,1.25,1.26,1.21,1.23,223750,0
2009-07-07,1.25,1.27,1.2,1.21,305774,0
2009-07-08,1.2,1.26,1.13,1.17,193872,0
2009-07-09,1.17,1.2,1.13,1.14,159426,0
2009-07-10,1.15,1.15,1.11,1.14,52012,0
2009-07-13,1.13,1.17,1.1,1.14,111738,0
2009-07-14,1.18,1.28,1.15,1.26,130237,0
2009-07-15,1.4,1.4,1.2,1.26,518205,0
2009-07-16,1.21,1.3,1.21,1.3,107363,0
2009-07-17,1.27,1.31,1.24,1.25,147320,0
2009-07-20,1.28,1.28,1.2,1.2,192520,0
2009-07-21,1.21,1.27,1.21,1.24,79977,0
2009-07-22,1.24,1.29,1.22,1.23,109526,0
2009-07-23,1.25,1.29,1.23,1.29,89196,0
2009-07-24,1.33,1.35,1.3,1.35,133500,0
2009-07-27,1.4,1.4,1.3,1.38,267422,0
2009-07-28,1.38,1.44,1.35,1.43,168653,0
2009-07-29,1.41,1.45,1.4,1.44,143622,0
2009-07-30,1.45,1.51,1.44,1.49,179115,0
2009-07-31,1.49,1.67,1.49,1.67,397566,0
2009-08-03,1.64,1.77,1.51,1.67,407161,0
2009-08-04,1.62,1.78,1.5,1.72,366769,0
2009-08-05,1.8,1.82,1.64,1.79,439197,0
2009-08-06,1.85,1.97,1.78,1.9,680898,0
2009-08-07,1.87,1.93,1.72,1.81,417538,0
2009-08-10,1.78,1.78,1.65,1.75,360994,0
2009-08-11,1.7,1.7,1.58,1.59,317057,0
2009-08-12,1.56,1.68,1.56,1.67,136821,0
2009-08-13,1.85,1.86,1.71,1.75,254968,0
2009-08-14,1.7,1.79,1.65,1.68,195719,0
2009-08-17,1.82,1.82,1.6,1.63,206222,0
2009-08-18,1.61,1.65,1.6,1.64,107152,0
2009-08-19,1.64,1.7,1.58,1.69,320461,0
2009-08-20,1.85,1.85,1.64,1.69,235466,0
2009-08-21,1.75,1.82,1.69,1.75,268677,0
2009-08-24,1.79,1.82,1.76,1.78,127034,0
2009-08-25,1.8,1.85,1.66,1.69,374663,0
2009-08-26,1.7,1.72,1.64,1.7,144803,0
2009-08-27,1.7,1.79,1.63,1.79,217006,0
2009-08-28,1.69,1.81,1.69,1.77,281950,0
2009-08-31,1.76,1.77,1.69,1.74,311963,0
2009-09-01,1.75,1.78,1.71,1.73,165440,0
2009-09-02,1.69,1.82,1.69,1.79,302592,0
2009-09-03,1.84,2.08,1.78,2.05,1059057,0
2009-09-04,2,2.45,1.94,2.16,2245897,0
2009-09-08,2.25,2.45,2.25,2.39,814789,0
2009-09-09,2.42,2.42,2.12,2.29,733132,0
2009-09-10,2.33,2.36,2.15,2.36,624735,0
2009-09-11,2.4,2.55,2.3,2.55,944395,0
2009-09-14,2.53,2.59,2.49,2.58,412529,0
2009-09-15,2.6,2.65,2.5,2.65,402675,0
2009-09-16,2.7,2.99,2.66,2.92,1024789,0
2009-09-17,2.98,2.98,2.79,2.86,793965,0
2009-09-18,2.88,2.88,2.53,2.75,794362,0
2009-09-21,2.74,2.74,2.62,2.69,506887,0
2009-09-22,2.72,2.83,2.65,2.78,447795,0
2009-09-23,2.89,2.89,2.72,2.72,220867,0
2009-09-24,2.87,2.87,2.3,2.49,962801,0
2009-09-25,2.5,2.65,2.46,2.55,181712,0
2009-09-28,2.5,2.62,2.49,2.61,169508,0
2009-09-29,2.6,2.71,2.59,2.65,395625,0
2009-09-30,2.65,2.71,2.59,2.63,235082,0
2009-10-01,2.56,2.67,2.5,2.5,235665,0
2009-10-02,2.7,2.7,2.47,2.67,435216,0
2009-10-05,2.7,2.8,2.69,2.8,496579,0
2009-10-06,2.84,2.95,2.71,2.73,695713,0
2009-10-07,2.68,2.78,2.65,2.68,254181,0
2009-10-08,2.78,2.79,2.7,2.75,262264,0
2009-10-09,2.78,2.78,2.65,2.7,169096,0
2009-10-12,2.7,2.9,2.7,2.78,322802,0
2009-10-13,2.75,2.92,2.65,2.66,520701,0
2009-10-14,2.7,2.73,2.66,2.67,185848,0
2009-10-15,2.64,2.68,2.63,2.66,160796,0
2009-10-16,2.66,2.98,2.62,2.98,808942,0
2009-10-19,3.05,3.3,3,3.28,2361286,0
2009-10-20,3.25,3.25,2.87,2.99,1878110,0
2009-10-21,3,3.1,2.88,2.89,635735,0
2009-10-22,2.89,3.02,2.8,2.82,565119,0
2009-10-23,2.94,2.95,2.7,2.75,787646,0
2009-10-26,2.8,2.9,2.66,2.67,514617,0
2009-10-27,2.7,3.15,2.66,2.7,869783,0
2009-10-28,2.85,2.85,2.59,2.66,692216,0
2009-10-29,2.74,2.8,2.64,2.78,505606,0
2009-10-30,2.83,2.83,2.56,2.64,628105,0
2009-11-02,2.72,2.78,2.4,2.47,802728,0
2009-11-03,2.49,2.62,2.36,2.57,533377,0
2009-11-04,2.67,2.68,2.6,2.62,301231,0
2009-11-05,2.66,2.67,2.49,2.54,368618,0
2009-11-06,2.56,2.56,2.5,2.52,162634,0
2009-11-09,2.67,2.67,2.53,2.55,263895,0
2009-11-10,2.53,2.6,2.53,2.57,157733,0
2009-11-11,2.61,2.61,2.51,2.52,247201,0
2009-11-12,2.52,2.56,2.36,2.37,399693,0
2009-11-13,2.39,2.46,2.37,2.42,181916,0
2009-11-16,2.53,2.59,2.46,2.57,283235,0
2009-11-17,2.62,2.62,2.51,2.54,176801,0
2009-11-18,2.61,2.66,2.53,2.53,401162,0
2009-11-19,2.5,2.6,2.42,2.6,304350,0
2009-11-20,2.6,2.6,2.46,2.53,175519,0
2009-11-23,2.56,2.6,2.53,2.54,135362,0
2009-11-24,2.54,2.54,2.48,2.49,110167,0
2009-11-25,2.53,2.55,2.49,2.53,122396,0
2009-11-27,2.49,2.5,2.45,2.49,148046,0
2009-11-30,2.5,2.62,2.43,2.45,229232,0
2009-12-01,2.5,2.51,2.45,2.46,314314,0
2009-12-02,2.51,2.54,2.43,2.45,205256,0
2009-12-03,2.42,2.49,2.42,2.46,243272,0
2009-12-04,2.45,2.5,2.41,2.46,322434,0
2009-12-07,2.49,2.49,2.45,2.46,186315,0
2009-12-08,2.48,2.48,2.35,2.37,202981,0
2009-12-09,2.36,2.45,2.36,2.44,132462,0
2009-12-10,2.49,2.51,2.46,2.47,217523,0
2009-12-11,2.47,2.51,2.45,2.5,274257,0
2009-12-14,2.55,2.68,2.52,2.68,450692,0
2009-12-15,2.68,2.75,2.68,2.73,426601,0
2009-12-16,2.73,2.77,2.71,2.71,229893,0
2009-12-17,2.73,2.73,2.54,2.62,303905,0
2009-12-18,2.63,2.65,2.55,2.6,173467,0
2009-12-21,2.6,2.75,2.57,2.75,224539,0
2009-12-22,2.73,2.75,2.73,2.75,175250,0
2009-12-23,2.8,2.8,2.69,2.73,228049,0
2009-12-24,2.73,2.75,2.71,2.74,49268,0
2009-12-28,2.75,2.81,2.74,2.81,255083,0
2009-12-29,2.79,2.87,2.79,2.87,373124,0
2009-12-30,2.71,3.1,2.71,3.07,1083777,0
2009-12-31,3.1,3.11,3,3.06,430819,0
2010-01-04,3.1,3.26,3.1,3.25,674086,0
2010-01-05,3.28,3.48,3.21,3.46,1029649,0
2010-01-06,3.49,3.54,3.43,3.51,851144,0
2010-01-07,3.52,3.52,3.4,3.46,634301,0
2010-01-08,3.45,3.54,3.44,3.54,573596,0
2010-01-11,3.57,3.75,3.54,3.72,1183600,0
2010-01-12,3.72,3.75,3.33,3.45,1222683,0
2010-01-13,3.59,3.74,3.43,3.61,962039,0
2010-01-14,3.66,3.79,3.63,3.76,723116,0
2010-01-15,3.69,3.78,3.65,3.68,440176,0
2010-01-19,3.78,3.78,3.62,3.64,389605,0
2010-01-20,3.62,3.62,3.41,3.53,709058,0
2010-01-21,3.58,3.59,3.21,3.24,858225,0
2010-01-22,3.09,3.33,3.03,3.26,1230428,0
2010-01-25,3.25,3.46,3.24,3.36,696836,0
2010-01-26,3.35,3.35,3.08,3.16,439770,0
2010-01-27,3.09,3.11,2.8,2.97,1189050,0
2010-01-28,2.98,2.99,2.9,2.97,345650,0
2010-01-29,2.97,2.98,2.9,2.9,328713,0
2010-02-01,2.91,3.17,2.9,3.13,581354,0
2010-02-02,3.15,3.35,3.15,3.31,640754,0
2010-02-03,3.35,3.38,3.07,3.1,1125788,0
2010-02-04,3.1,3.1,2.95,2.96,605165,0
2010-02-05,2.9,3,2.79,2.96,684694,0
2010-02-08,3.01,3.06,2.94,2.95,237675,0
2010-02-09,3.03,3.11,2.98,3.01,316353,0
2010-02-10,3.04,3.07,3,3,166358,0
2010-02-11,3.03,3.18,3.01,3.18,193852,0
2010-02-12,3.15,3.15,3.01,3.13,408320,0
2010-02-16,3.16,3.25,3,3.25,584292,0
2010-02-17,3.25,3.25,3.17,3.19,256736,0
2010-02-18,3.14,3.19,3.1,3.16,275909,0
2010-02-19,3.13,3.17,3.08,3.17,162730,0
2010-02-22,3.22,3.22,3.07,3.14,288575,0
2010-02-23,3.13,3.13,2.8,2.94,822351,0
2010-02-24,2.9,2.9,2.54,2.55,1890069,0
2010-02-25,2.55,2.55,2.34,2.34,2038033,0
2010-02-26,2.35,2.4,2.26,2.35,2018320,0
2010-03-01,2.36,2.45,2.36,2.43,1378021,0
2010-03-02,2.46,2.5,2.37,2.42,927789,0
2010-03-03,2.45,2.45,2.39,2.41,705859,0
2010-03-04,2.45,2.45,2.13,2.23,1305217,0
2010-03-05,2.23,2.25,1.87,2.09,3434864,0
2010-03-08,2.11,2.21,2.08,2.17,1012091,0
2010-03-09,2.25,2.4,2.14,2.34,1119010,0
2010-03-10,2.4,2.71,2.35,2.66,1943984,0
2010-03-11,2.75,2.75,2.52,2.64,1230184,0
2010-03-12,2.67,2.69,2.52,2.6,677738,0
2010-03-15,2.55,2.59,2.35,2.46,669674,0
2010-03-16,2.46,2.48,2.41,2.43,270032,0
2010-03-17,2.46,2.48,2.44,2.47,300616,0
2010-03-18,2.46,2.46,2.3,2.37,460833,0
2010-03-19,2.35,2.35,2.2,2.22,636195,0
2010-03-22,2.2,2.2,2.1,2.15,793054,0
2010-03-23,2.17,2.35,2.13,2.32,677935,0
2010-03-24,2.26,2.36,2.2,2.29,485223,0
2010-03-25,2.33,2.36,2.25,2.28,286447,0
2010-03-26,2.27,2.35,2.27,2.27,207468,0
2010-03-29,2.27,2.32,2.25,2.31,249063,0
2010-03-30,2.3,2.31,2.23,2.25,196650,0
2010-03-31,2.28,2.28,2.2,2.23,245128,0
2010-04-01,2.27,2.37,2.23,2.31,397726,0
2010-04-05,2.3,2.35,2.3,2.34,202463,0
2010-04-06,2.35,2.38,2.34,2.38,216092,0
2010-04-07,2.4,2.48,2.4,2.44,407600,0
2010-04-08,2.48,2.52,2.35,2.5,526464,0
2010-04-09,2.55,2.62,2.51,2.59,643610,0
2010-04-12,2.66,2.66,2.39,2.4,676682,0
2010-04-13,2.43,2.48,2.3,2.34,363179,0
2010-04-14,2.39,2.45,2.38,2.39,222316,0
2010-04-15,2.42,2.47,2.37,2.4,182027,0
2010-04-16,2.35,2.44,2.25,2.34,469183,0
2010-04-19,2.27,2.3,2.2,2.29,455704,0
2010-04-20,2.33,2.33,2.25,2.25,262202,0
2010-04-21,2.25,2.29,2.16,2.25,289409,0
2010-04-22,2.22,2.25,2.17,2.18,373878,0
2010-04-23,2.2,2.3,2.19,2.29,275084,0
2010-04-26,2.29,2.38,2.26,2.26,315194,0
2010-04-27,2.22,2.28,2.19,2.19,318282,0
2010-04-28,2.2,2.24,2.17,2.17,234980,0
2010-04-29,2.19,2.19,2.16,2.18,295273,0
2010-04-30,2.19,2.19,2.15,2.15,309630,0
2010-05-03,2.13,2.15,2.05,2.09,412068,0
2010-05-04,2.1,2.1,1.93,1.96,784906,0
2010-05-05,1.93,2.05,1.87,2.05,600666,0
2010-05-06,2.05,2.07,1.87,1.98,337946,0
2010-05-07,1.96,2.03,1.81,1.93,538746,0
2010-05-10,2.16,2.16,1.96,2,521872,0
2010-05-11,2,2.04,1.97,2.03,252757,0
2010-05-12,2.05,2.14,2.05,2.13,295971,0
2010-05-13,2.15,2.15,2.09,2.12,166085,0
2010-05-14,2.1,2.1,1.99,2.01,298536,0
2010-05-17,2,2.03,1.93,1.97,240189,0
2010-05-18,2,2,1.91,1.91,182509,0
2010-05-19,1.91,1.92,1.76,1.8,478634,0
2010-05-20,1.8,1.8,1.66,1.68,444610,0
2010-05-21,1.61,1.8,1.58,1.79,323601,0
2010-05-24,1.81,1.95,1.67,1.91,248056,0
2010-05-25,1.79,1.87,1.72,1.79,266147,0
2010-05-26,1.81,1.92,1.81,1.85,301122,0
2010-05-27,1.9,1.91,1.81,1.85,246997,0
2010-05-28,1.81,1.89,1.81,1.83,145183,0
2010-06-01,1.77,1.86,1.7,1.71,344462,0
2010-06-02,1.71,1.74,1.66,1.7,191289,0
2010-06-03,1.72,1.74,1.6,1.61,284622,0
2010-06-04,1.61,1.61,1.5,1.54,541256,0
2010-06-07,1.54,1.54,1.27,1.33,975543,0
2010-06-08,1.31,1.4,1.31,1.37,660779,0
2010-06-09,1.42,1.49,1.28,1.48,912140,0
2010-06-10,1.6,1.6,1.4,1.41,531587,0
2010-06-11,1.45,1.48,1.37,1.48,300158,0
2010-06-14,1.49,1.51,1.45,1.47,288413,0
2010-06-15,1.48,1.49,1.33,1.39,744372,0
2010-06-16,1.37,1.6,1.37,1.43,584157,0
2010-06-17,1.43,1.53,1.41,1.45,226344,0
2010-06-18,1.42,1.54,1.41,1.5,274278,0
2010-06-21,1.56,1.56,1.35,1.39,559671,0
2010-06-22,1.39,1.4,1.32,1.32,368332,0
2010-06-23,1.32,1.33,1.26,1.28,461019,0
2010-06-24,1.28,1.35,1.27,1.31,233389,0
2010-06-25,1.35,1.59,1.35,1.55,1598422,0
2010-06-28,1.68,1.94,1.6,1.7,3028589,0
2010-06-29,1.72,1.72,1.56,1.58,743704,0
2010-06-30,1.6,1.6,1.47,1.47,271735,0
2010-07-01,1.49,1.5,1.35,1.43,426738,0
2010-07-02,1.42,1.48,1.41,1.47,144077,0
2010-07-06,1.56,1.56,1.38,1.4,146962,0
2010-07-07,1.45,1.46,1.39,1.42,243777,0
2010-07-08,1.49,1.49,1.4,1.41,99272,0
2010-07-09,1.46,1.51,1.45,1.48,269621,0
2010-07-12,1.47,1.49,1.42,1.44,135308,0
2010-07-13,1.5,1.5,1.43,1.45,216145,0
2010-07-14,1.45,1.47,1.43,1.43,257225,0
2010-07-15,1.45,1.45,1.37,1.37,228686,0
2010-07-16,1.39,1.4,1.33,1.34,180473,0
2010-07-19,1.36,1.42,1.33,1.33,139351,0
2010-07-20,1.35,1.36,1.33,1.36,193037,0
2010-07-21,1.41,1.42,1.37,1.41,234444,0
2010-07-22,1.41,1.42,1.37,1.4,132247,0
2010-07-23,1.38,1.41,1.38,1.4,130688,0
2010-07-26,1.42,1.43,1.38,1.4,188811,0
2010-07-27,1.38,1.53,1.38,1.47,366171,0
2010-07-28,1.5,1.5,1.44,1.45,272648,0
2010-07-29,1.48,1.5,1.45,1.5,217004,0
2010-07-30,1.5,1.54,1.45,1.51,371529,0
2010-08-02,1.52,1.52,1.46,1.47,155748,0
2010-08-03,1.5,1.52,1.42,1.43,253290,0
2010-08-04,1.43,1.5,1.43,1.49,105830,0
2010-08-05,1.5,1.5,1.46,1.48,210540,0
2010-08-06,1.5,1.5,1.46,1.48,165760,0
2010-08-09,1.46,1.49,1.46,1.49,181439,0
2010-08-10,1.49,1.5,1.46,1.5,227932,0
2010-08-11,1.5,1.51,1.45,1.45,305329,0
2010-08-12,1.33,1.48,1.33,1.38,237406,0
2010-08-13,1.39,1.46,1.38,1.46,138470,0
2010-08-16,1.47,1.55,1.41,1.55,519911,0
2010-08-17,1.55,1.65,1.54,1.55,378166,0
2010-08-18,1.57,1.59,1.47,1.47,244954,0
2010-08-19,1.47,1.57,1.47,1.54,256563,0
2010-08-20,1.51,1.57,1.5,1.5,183002,0
2010-08-23,1.44,1.52,1.44,1.45,207452,0
2010-08-24,1.46,1.5,1.43,1.43,205737,0
2010-08-25,1.43,1.49,1.41,1.44,228683,0
2010-08-26,1.45,1.45,1.41,1.41,202697,0
2010-08-27,1.42,1.52,1.41,1.48,228582,0
2010-08-30,1.51,1.51,1.42,1.45,166582,0
2010-08-31,1.51,1.52,1.45,1.47,232207,0
2010-09-01,1.5,1.52,1.48,1.49,177506,0
2010-09-02,1.52,1.52,1.45,1.45,145707,0
2010-09-03,1.46,1.48,1.44,1.46,138309,0
2010-09-07,1.46,1.51,1.44,1.47,269931,0
2010-09-08,1.49,1.5,1.44,1.46,344515,0
2010-09-09,1.46,1.5,1.45,1.45,199304,0
2010-09-10,1.48,1.48,1.44,1.46,232402,0
2010-09-13,1.47,1.6,1.46,1.6,554338,0
2010-09-14,1.61,1.85,1.61,1.7,940767,0
2010-09-15,1.76,1.92,1.74,1.89,1202457,0
2010-09-16,1.93,2.1,1.93,2.03,1710817,0
2010-09-17,2.06,2.1,1.88,2.1,1049486,0
2010-09-20,2,2.1,2,2.02,722079,0
2010-09-21,2.09,2.09,1.85,1.91,753622,0
2010-09-22,1.88,2.03,1.88,1.97,478281,0
2010-09-23,1.96,1.98,1.92,1.93,191262,0
2010-09-24,1.96,2.02,1.9,1.93,284573,0
2010-09-27,1.96,1.98,1.9,1.94,252007,0
2010-09-28,2.03,2.04,1.9,1.9,359984,0
2010-09-29,1.9,2,1.9,1.96,380651,0
2010-09-30,2.02,2.05,1.95,2.02,382239,0
2010-10-01,2.08,2.08,2,2.03,295417,0
2010-10-04,2.01,2.02,1.9,1.91,641943,0
2010-10-05,1.93,1.97,1.9,1.9,770663,0
2010-10-06,1.94,1.94,1.9,1.92,281083,0
2010-10-07,1.93,1.95,1.89,1.89,291620,0
2010-10-08,1.9,1.98,1.9,1.96,365237,0
2010-10-11,1.98,2.24,1.96,2.14,1656200,0
2010-10-12,2.16,2.16,2.02,2.1,735991,0
2010-10-13,2.17,2.17,1.99,1.99,1199959,0
2010-10-14,2,2,1.62,1.67,3829079,0
2010-10-15,1.66,1.77,1.66,1.71,1053390,0
2010-10-18,1.69,1.77,1.67,1.67,654030,0
2010-10-19,1.62,1.67,1.6,1.61,363607,0
2010-10-20,1.58,1.67,1.58,1.6,573219,0
2010-10-21,1.61,1.64,1.56,1.56,427375,0
2010-10-22,1.62,1.62,1.51,1.51,397609,0
2010-10-25,1.54,1.61,1.54,1.61,508913,0
2010-10-26,1.6,1.68,1.58,1.65,482528,0
2010-10-27,1.65,1.69,1.61,1.67,390140,0
2010-10-28,1.66,1.75,1.66,1.73,369876,0
2010-10-29,1.76,1.86,1.72,1.85,625982,0
2010-11-01,1.87,1.96,1.76,1.77,792392,0
2010-11-02,1.88,1.9,1.69,1.88,542693,0
2010-11-03,1.89,1.9,1.79,1.89,420966,0
2010-11-04,1.9,1.96,1.88,1.93,619908,0
2010-11-05,1.95,1.99,1.91,1.96,555245,0
2010-11-08,2.02,2.26,2.02,2.25,2590857,0
2010-11-09,2.33,2.45,2.13,2.13,2454159,0
2010-11-10,2.15,2.23,1.97,2.23,1111340,0
2010-11-11,2.23,2.23,2.12,2.2,408651,0
2010-11-12,2.2,2.2,2.05,2.1,530254,0
2010-11-15,2.19,2.19,2.06,2.07,315447,0
2010-11-16,2.02,2.04,1.93,1.95,853280,0
2010-11-17,1.98,2.05,1.97,2.01,430350,0
2010-11-18,2.2,2.2,2.07,2.08,557494,0
2010-11-19,2.05,2.11,2.02,2.04,172839,0
2010-11-22,2.01,2.06,1.99,2.01,314722,0
2010-11-23,1.99,2.03,1.94,2.01,260655,0
2010-11-24,2.03,2.07,2.03,2.03,180614,0
2010-11-26,2.07,2.07,1.97,2.01,92580,0
2010-11-29,2,2.05,1.97,2,260406,0
2010-11-30,2.02,2.06,1.96,2.04,265804,0
2010-12-01,2.13,2.13,2.05,2.1,350907,0
2010-12-02,2.09,2.1,2.08,2.09,247274,0
2010-12-03,2.13,2.13,2.05,2.1,249988,0
2010-12-06,2.11,2.22,2.08,2.22,1061326,0
2010-12-07,2.25,2.26,2.16,2.24,729532,0
2010-12-08,2.24,2.26,2.18,2.25,592813,0
2010-12-09,2.24,2.24,2.17,2.18,322571,0
2010-12-10,2.13,2.19,2.12,2.14,367246,0
2010-12-13,2.22,2.22,2.09,2.12,512878,0
2010-12-14,2.12,2.15,1.98,2.05,820364,0
2010-12-15,2.04,2.13,2.03,2.13,424528,0
2010-12-16,2.11,2.13,2.06,2.12,277074,0
2010-12-17,2.08,2.13,2.03,2.03,394519,0
2010-12-20,2.09,2.09,2.03,2.03,442758,0
2010-12-21,2.02,2.1,2.02,2.06,448929,0
2010-12-22,2.03,2.11,2.03,2.03,273703,0
2010-12-23,2.04,2.09,2.03,2.03,283625,0
2010-12-27,2.03,2.08,2.01,2.08,197038,0
2010-12-28,2.15,2.24,2.07,2.23,705615,0
2010-12-29,2.19,2.24,2.12,2.22,566424,0
2010-12-30,2.25,2.3,2.2,2.23,478861,0
2010-12-31,2.23,2.39,2.2,2.39,1092519,0
2011-01-03,2.4,2.45,2.31,2.33,795929,0
2011-01-04,2.35,2.39,2.18,2.27,715497,0
2011-01-05,2.3,2.3,2.2,2.27,311319,0
2011-01-06,2.27,2.32,2.26,2.31,348761,0
2011-01-07,2.3,2.33,2.28,2.3,460615,0
2011-01-10,2.29,2.3,2.25,2.26,206799,0
2011-01-11,2.29,2.35,2.27,2.34,422974,0
2011-01-12,2.3,2.34,2.25,2.32,452970,0
2011-01-13,2.28,2.31,2.25,2.3,279739,0
2011-01-14,2.27,2.35,2.25,2.3,250972,0
2011-01-18,2.28,2.35,2.25,2.32,318782,0
2011-01-19,2.35,2.35,2.25,2.25,386663,0
2011-01-20,2.25,2.27,2.14,2.16,502671,0
2011-01-21,2.14,2.19,2.12,2.18,231579,0
2011-01-24,2.21,2.22,2.14,2.17,213378,0
2011-01-25,2.16,2.16,2.1,2.1,403637,0
2011-01-26,2.1,2.16,2.09,2.12,383164,0
2011-01-27,2.1,2.17,2.1,2.11,333634,0
2011-01-28,2.12,2.17,2.09,2.09,339865,0
2011-01-31,2.09,2.11,2.03,2.05,502576,0
2011-02-01,2.08,2.13,2.07,2.1,287725,0
2011-02-02,2.1,2.13,2.07,2.09,175078,0
2011-02-03,2.12,2.4,2.12,2.4,1092384,0
2011-02-04,2.36,2.65,2.36,2.46,2028904,0
2011-02-07,2.47,2.55,2.25,2.32,839891,0
2011-02-08,2.37,2.41,2.33,2.34,469113,0
2011-02-09,2.35,2.39,2.26,2.27,318802,0
2011-02-10,2.31,2.32,2.25,2.27,165794,0
2011-02-11,2.33,2.33,2.25,2.27,238799,0
2011-02-14,2.28,2.32,2.26,2.29,281823,0
2011-02-15,2.28,2.3,2.22,2.23,316758,0
2011-02-16,2.24,2.3,2.21,2.26,198160,0
2011-02-18,2.27,2.29,2.21,2.25,295084,0
2011-02-22,2.25,2.27,2.15,2.2,470062,0
2011-02-23,2.16,2.25,2.15,2.15,302668,0
2011-02-24,2.15,2.18,2.14,2.16,200134,0
2011-02-25,2.18,2.2,2.15,2.17,190394,0
2011-02-28,2.15,2.2,2.15,2.17,246926,0
2011-03-01,2.2,2.28,2.17,2.17,325156,0
2011-03-02,2.17,2.2,2.14,2.14,188718,0
2011-03-03,2.15,2.21,2.14,2.2,221350,0
2011-03-04,2.2,2.25,2.16,2.19,257305,0
2011-03-07,2.22,2.31,2.19,2.29,878965,0
2011-03-08,2.28,2.3,2.17,2.18,478748,0
2011-03-09,2.22,2.24,2.14,2.14,357211,0
2011-03-10,2.14,2.16,2.01,2.04,684056,0
2011-03-11,2.04,2.1,2.04,2.09,306984,0
2011-03-14,2.07,2.08,2,2.01,576236,0
2011-03-15,1.87,1.99,1.67,1.92,851314,0
2011-03-16,1.89,1.97,1.88,1.93,434252,0
2011-03-17,1.94,2.05,1.9,2.03,253336,0
2011-03-18,2.04,2.1,2.03,2.1,306240,0
2011-03-21,2.11,2.11,2.02,2.05,225538,0
2011-03-22,2.05,2.13,2.01,2.13,136724,0
2011-03-23,2.05,2.11,2.03,2.03,225299,0
2011-03-24,2.08,2.08,2.02,2.03,283598,0
2011-03-25,2.04,2.06,2.02,2.05,232247,0
2011-03-28,2.05,2.08,2.01,2.01,226709,0
2011-03-29,2.01,2.03,1.97,1.98,371076,0
2011-03-30,1.99,2.02,1.96,1.99,501604,0
2011-03-31,2.03,2.08,1.98,1.98,365668,0
2011-04-01,2,2.05,1.99,2,481713,0
2011-04-04,2.04,2.05,1.98,2.02,350138,0
2011-04-05,2.05,2.11,2.02,2.09,419289,0
2011-04-06,2.13,2.19,2.1,2.13,556061,0
2011-04-07,2.15,2.18,2.11,2.14,283725,0
2011-04-08,2.17,2.18,2.11,2.11,239329,0
2011-04-11,2.16,2.17,2.03,2.04,230943,0
2011-04-12,2.01,2.02,1.93,1.93,698045,0
2011-04-13,1.99,1.99,1.95,1.99,152694,0
2011-04-14,1.98,2.09,1.97,2.02,240383,0
2011-04-15,2.03,2.08,2.03,2.06,295445,0
2011-04-18,2.05,2.07,1.96,1.97,460971,0
2011-04-19,2.02,2.03,1.97,1.97,270720,0
2011-04-20,2.11,2.11,1.99,2.02,174370,0
2011-04-21,2.07,2.07,1.99,2,162742,0
2011-04-25,2,2.02,1.96,1.99,208582,0
2011-04-26,1.99,2.01,1.97,1.97,277185,0
2011-04-27,1.98,2,1.96,2,90143,0
2011-04-28,2,2.01,1.98,2,110168,0
2011-04-29,2,2.02,1.99,2.02,208893,0
2011-05-02,2.02,2.02,1.97,1.99,233982,0
2011-05-03,1.98,1.99,1.92,1.94,474482,0
2011-05-04,1.96,1.98,1.84,1.84,502864,0
2011-05-05,1.87,1.89,1.78,1.81,503284,0
2011-05-06,1.83,1.88,1.81,1.87,124126,0
2011-05-09,1.91,1.93,1.88,1.89,117831,0
2011-05-10,1.92,1.92,1.78,1.81,284174,0
2011-05-11,1.81,1.98,1.75,1.75,364884,0
2011-05-12,1.81,1.81,1.75,1.8,220175,0
2011-05-13,1.8,1.83,1.77,1.77,215854,0
2011-05-16,1.73,1.79,1.66,1.66,277529,0
2011-05-17,1.66,1.69,1.6,1.64,303258,0
2011-05-18,1.66,1.78,1.64,1.75,371084,0
2011-05-19,1.77,1.77,1.65,1.7,181711,0
2011-05-20,1.68,1.72,1.64,1.7,139443,0
2011-05-23,1.65,1.7,1.63,1.66,198179,0
2011-05-24,1.65,1.68,1.62,1.65,208258,0
2011-05-25,1.64,1.74,1.64,1.71,83225,0
2011-05-26,1.71,1.95,1.68,1.84,372985,0
2011-05-27,1.86,1.94,1.85,1.87,215886,0
2011-05-31,1.86,1.9,1.71,1.73,217393,0
2011-06-01,1.73,1.74,1.65,1.68,278139,0
2011-06-02,1.65,1.69,1.62,1.63,292153,0
2011-06-03,1.62,1.64,1.58,1.62,272710,0
2011-06-06,1.59,1.63,1.57,1.58,179201,0
2011-06-07,1.56,1.64,1.48,1.51,691081,0
2011-06-08,1.49,1.5,1.37,1.46,611139,0
2011-06-09,1.44,1.58,1.44,1.56,246213,0
2011-06-10,1.56,1.56,1.44,1.5,270845,0
2011-06-13,1.49,1.49,1.41,1.43,222192,0
2011-06-14,1.37,1.47,1.36,1.41,377550,0
2011-06-15,1.42,1.45,1.38,1.43,193776,0
2011-06-16,1.41,1.42,1.36,1.36,293721,0
2011-06-17,1.36,1.42,1.36,1.41,395729,0
2011-06-20,1.42,1.42,1.32,1.32,375715,0
2011-06-21,1.33,1.42,1.23,1.42,261923,0
2011-06-22,1.43,1.5,1.43,1.45,199993,0
2011-06-23,1.44,1.44,1.35,1.4,201821,0
2011-06-24,1.37,1.39,1.35,1.39,63240,0
2011-06-27,1.35,1.39,1.31,1.32,245607,0
2011-06-28,1.35,1.38,1.31,1.37,303375,0
2011-06-29,1.37,1.4,1.34,1.35,337884,0
2011-06-30,1.39,1.65,1.37,1.64,774400,0
2011-07-01,1.65,1.75,1.65,1.74,523548,0
2011-07-05,1.7,1.82,1.68,1.79,504579,0
2011-07-06,1.79,1.8,1.71,1.72,189708,0
2011-07-07,1.76,1.85,1.72,1.82,427015,0
2011-07-08,1.81,1.9,1.78,1.88,307156,0
2011-07-11,1.88,1.88,1.72,1.73,316414,0
2011-07-12,1.71,1.8,1.71,1.79,123929,0
2011-07-13,1.84,1.95,1.81,1.94,535888,0
2011-07-14,1.95,1.97,1.86,1.87,376795,0
2011-07-15,1.93,2,1.76,1.85,357303,0
2011-07-18,1.81,1.81,1.74,1.77,296904,0
2011-07-19,1.79,1.9,1.78,1.81,150373,0
2011-07-20,1.79,1.82,1.78,1.78,104514,0
2011-07-21,1.78,1.81,1.76,1.76,119125,0
2011-07-22,1.77,1.77,1.71,1.72,196945,0
2011-07-25,1.74,1.75,1.67,1.67,192245,0
2011-07-26,1.67,1.72,1.66,1.69,184528,0
2011-07-27,1.69,1.69,1.65,1.65,100482,0
2011-07-28,1.64,1.66,1.52,1.55,365910,0
2011-07-29,1.53,1.6,1.5,1.6,229513,0
2011-08-01,1.69,1.74,1.62,1.64,321432,0
2011-08-02,1.65,1.65,1.56,1.56,193589,0
2011-08-03,1.57,1.58,1.5,1.55,243575,0
2011-08-04,1.5,1.5,1.4,1.41,385105,0
2011-08-05,1.41,1.53,1.38,1.49,382071,0
2011-08-08,1.38,1.42,1.32,1.36,654973,0
2011-08-09,1.41,1.51,1.38,1.46,331788,0
2011-08-10,1.49,1.52,1.42,1.42,113618,0
2011-08-11,1.48,1.49,1.42,1.49,181748,0
2011-08-12,1.49,1.5,1.43,1.45,253924,0
2011-08-15,1.52,1.53,1.45,1.51,214262,0
2011-08-16,1.48,1.5,1.45,1.45,119773,0
2011-08-17,1.5,1.55,1.48,1.5,237534,0
2011-08-18,1.5,1.52,1.39,1.39,444818,0
2011-08-19,1.4,1.43,1.35,1.35,418147,0
2011-08-22,1.37,1.44,1.37,1.37,147806,0
2011-08-23,1.44,1.5,1.4,1.43,216040,0
2011-08-24,1.43,1.46,1.4,1.41,100761,0
2011-08-25,1.43,1.45,1.41,1.41,163220,0
2011-08-26,1.41,1.47,1.39,1.44,165910,0
2011-08-29,1.44,1.5,1.42,1.43,337015,0
2011-08-30,1.43,1.5,1.43,1.49,142288,0
2011-08-31,1.49,1.54,1.48,1.54,252924,0
2011-09-01,1.57,1.7,1.54,1.66,393870,0
2011-09-02,1.65,1.72,1.6,1.64,158213,0
2011-09-06,1.58,1.59,1.48,1.57,321377,0
2011-09-07,1.58,1.63,1.57,1.61,203622,0
2011-09-08,1.6,1.65,1.6,1.62,97335,0
2011-09-09,1.58,1.7,1.58,1.68,214280,0
2011-09-12,1.65,1.7,1.6,1.63,278764,0
2011-09-13,1.62,1.69,1.59,1.64,224270,0
2011-09-14,1.65,1.69,1.61,1.66,167177,0
2011-09-15,1.66,1.69,1.6,1.63,230235,0
2011-09-16,1.65,1.65,1.48,1.48,267271,0
2011-09-19,1.58,1.59,1.4,1.42,325714,0
2011-09-20,1.5,1.59,1.41,1.45,138621,0
2011-09-21,1.44,1.45,1.36,1.39,364429,0
2011-09-22,1.35,1.39,1.27,1.36,409361,0
2011-09-23,1.31,1.33,1.25,1.3,592051,0
2011-09-26,1.33,1.34,1.25,1.3,254884,0
2011-09-27,1.31,1.36,1.29,1.31,264932,0
2011-09-28,1.31,1.31,1.21,1.22,355800,0
2011-09-29,1.26,1.26,1.12,1.17,365387,0
2011-09-30,1.25,1.25,1.17,1.24,199763,0
2011-10-03,1.19,1.2,1.04,1.06,371068,0
2011-10-04,1.12,1.13,1,1.08,402983,0
2011-10-05,1.2,1.24,1.14,1.23,232626,0
2011-10-06,1.4,1.4,1.21,1.23,406426,0
2011-10-07,1.32,1.34,1.23,1.34,111194,0
2011-10-10,1.38,1.39,1.34,1.36,119536,0
2011-10-11,1.36,1.38,1.25,1.34,133870,0
2011-10-12,1.37,1.37,1.29,1.32,90357,0
2011-10-13,1.3,1.36,1.26,1.32,80014,0
2011-10-14,1.34,1.39,1.34,1.38,191117,0
2011-10-17,1.38,1.38,1.28,1.38,121169,0
2011-10-18,1.33,1.36,1.33,1.36,85318,0
2011-10-19,1.33,1.35,1.3,1.34,60786,0
2011-10-20,1.31,1.36,1.31,1.33,61800,0
2011-10-21,1.37,1.37,1.33,1.35,35509,0
2011-10-24,1.38,1.39,1.35,1.38,69007,0
2011-10-25,1.28,1.35,1.27,1.31,111670,0
2011-10-26,1.34,1.36,1.28,1.33,78977,0
2011-10-27,1.32,1.36,1.25,1.34,141709,0
2011-10-28,1.35,1.36,1.31,1.36,125692,0
2011-10-31,1.3,1.35,1.3,1.35,71610,0
2011-11-01,1.3,1.33,1.26,1.31,215691,0
2011-11-02,1.31,1.35,1.3,1.3,71161,0
2011-11-03,1.33,1.35,1.27,1.27,145673,0
2011-11-04,1.28,1.34,1.28,1.34,129414,0
2011-11-07,1.28,1.34,1.28,1.31,139991,0
2011-11-08,1.28,1.33,1.26,1.31,170050,0
2011-11-09,1.3,1.31,1.27,1.27,170975,0
2011-11-10,1.27,1.31,1.25,1.27,119865,0
2011-11-11,1.29,1.35,1.28,1.3,180410,0
2011-11-14,1.35,1.35,1.26,1.28,148490,0
2011-11-15,1.27,1.29,1.25,1.29,176973,0
2011-11-16,1.28,1.28,1.25,1.27,128360,0
2011-11-17,1.27,1.28,1.22,1.25,242509,0
2011-11-18,1.23,1.26,1.21,1.22,175824,0
2011-11-21,1.2,1.24,1.15,1.24,219781,0
2011-11-22,1.2,1.24,1.16,1.2,179107,0
2011-11-23,1.19,1.19,1.12,1.16,146971,0
2011-11-25,1.17,1.18,1.13,1.13,96792,0
2011-11-28,1.18,1.21,1.14,1.16,192597,0
2011-11-29,1.16,1.18,1.13,1.17,174571,0
2011-11-30,1.18,1.22,1.18,1.19,168873,0
2011-12-01,1.21,1.29,1.2,1.25,325448,0
2011-12-02,1.27,1.29,1.23,1.25,173335,0
2011-12-05,1.22,1.25,1.09,1.15,383893,0
2011-12-06,1.14,1.2,1.1,1.1,592285,0
2011-12-07,1.15,1.15,1.05,1.06,444735,0
2011-12-08,1.05,1.06,1.01,1.02,654453,0
2011-12-09,1.02,1.13,1.02,1.12,245901,0
2011-12-12,1.09,1.11,1.05,1.07,185806,0
2011-12-13,1.1,1.1,1.05,1.05,209964,0
2011-12-14,1.05,1.07,1.04,1.05,252131,0
2011-12-15,1.06,1.06,1.03,1.06,143350,0
2011-12-16,1.05,1.05,1,1.01,323397,0
2011-12-19,1.02,1.02,0.97,0.98,383051,0
2011-12-20,1,1.06,0.98,1.02,250794,0
2011-12-21,1.02,1.04,0.99,1.02,347865,0
2011-12-22,1.01,1.04,0.98,1.02,238236,0
2011-12-23,0.99,1.05,0.99,1.03,187986,0
2011-12-27,1.04,1.06,1.03,1.04,170090,0
2011-12-28,1.04,1.05,1.02,1.02,219720,0
2011-12-29,1.01,1.03,1,1.01,713599,0
2011-12-30,1.02,1.05,1.01,1.04,322953,0
2012-01-03,1.04,1.1,1.03,1.1,296206,0
2012-01-04,1.07,1.26,1.07,1.23,509322,0
2012-01-05,1.23,1.23,1.16,1.18,250573,0
2012-01-06,1.19,1.23,1.17,1.21,146029,0
2012-01-09,1.21,1.24,1.19,1.23,123739,0
2012-01-10,1.25,1.25,1.22,1.22,140941,0
2012-01-11,1.23,1.25,1.22,1.23,234628,0
2012-01-12,1.24,1.26,1.22,1.26,213373,0
2012-01-13,1.26,1.26,1.2,1.2,241876,0
2012-01-17,1.23,1.28,1.22,1.26,151462,0
2012-01-18,1.29,1.29,1.22,1.23,124850,0
2012-01-19,1.25,1.28,1.23,1.27,129702,0
2012-01-20,1.27,1.28,1.23,1.26,140207,0
2012-01-23,1.26,1.29,1.24,1.29,150182,0
2012-01-24,1.29,1.3,1.25,1.26,96160,0
2012-01-25,1.27,1.29,1.25,1.29,184526,0
2012-01-26,1.32,1.4,1.28,1.32,282155,0
2012-01-27,1.33,1.38,1.32,1.37,226089,0
2012-01-30,1.36,1.38,1.33,1.36,82090,0
2012-01-31,1.36,1.5,1.36,1.5,387328,0
2012-02-01,1.5,1.52,1.32,1.33,613737,0
2012-02-02,1.35,1.39,1.34,1.34,111865,0
2012-02-03,1.38,1.38,1.35,1.37,96793,0
2012-02-06,1.37,1.37,1.33,1.35,162032,0
2012-02-07,1.33,1.36,1.3,1.32,106474,0
2012-02-08,1.32,1.36,1.32,1.34,124571,0
2012-02-09,1.34,1.36,1.31,1.32,119229,0
2012-02-10,1.3,1.3,1.12,1.15,884306,0
2012-02-13,1.18,1.26,1.17,1.25,321634,0
2012-02-14,1.25,1.25,1.16,1.19,298495,0
2012-02-15,1.2,1.2,1.15,1.17,188406,0
2012-02-16,1.2,1.23,1.15,1.22,146473,0
2012-02-17,1.21,1.25,1.19,1.22,189362,0
2012-02-21,1.21,1.21,1.16,1.21,229293,0
2012-02-22,1.19,1.21,1.18,1.2,92464,0
2012-02-23,1.21,1.25,1.16,1.21,333659,0
2012-02-24,1.21,1.25,1.2,1.24,106985,0
2012-02-27,1.25,1.27,1.19,1.25,151289,0
2012-02-28,1.22,1.27,1.21,1.27,212634,0
2012-02-29,1.31,1.32,1.2,1.26,241323,0
2012-03-01,1.26,1.3,1.21,1.28,102432,0
2012-03-02,1.27,1.27,1.23,1.24,141985,0
2012-03-05,1.18,1.24,1.18,1.18,310514,0
2012-03-06,1.18,1.18,1.13,1.17,314479,0
2012-03-07,1.15,1.2,1.15,1.19,101168,0
2012-03-08,1.19,1.21,1.18,1.21,113306,0
2012-03-09,1.22,1.22,1.18,1.19,137124,0
2012-03-12,1.18,1.18,1.16,1.16,46376,0
2012-03-13,1.16,1.19,1.15,1.17,183665,0
2012-03-14,1.15,1.17,1.15,1.17,186206,0
2012-03-15,1.15,1.23,1.14,1.23,229740,0
2012-03-16,1.23,1.33,1.18,1.32,434779,0
2012-03-19,1.29,1.29,1.25,1.27,137781,0
2012-03-20,1.25,1.26,1.17,1.17,159712,0
2012-03-21,1.17,1.21,1.17,1.18,92211,0
2012-03-22,1.18,1.22,1.18,1.22,87483,0
2012-03-23,1.22,1.23,1.19,1.22,61664,0
2012-03-26,1.23,1.25,1.18,1.18,187173,0
2012-03-27,1.2,1.21,1.17,1.21,192824,0
2012-03-28,1.2,1.2,1.17,1.17,140140,0
2012-03-29,1.18,1.22,1.17,1.18,102376,0
2012-03-30,1.18,1.2,1.16,1.16,116233,0
2012-04-02,1.17,1.19,1.16,1.16,100117,0
2012-04-03,1.17,1.17,1.14,1.14,300370,0
2012-04-04,1.11,1.16,1.11,1.14,211813,0
2012-04-05,1.13,1.15,1.11,1.12,114368,0
2012-04-09,1.11,1.12,1.1,1.1,138296,0
2012-04-10,1.1,1.12,1.02,1.04,348410,0
2012-04-11,1.03,1.13,1.02,1.13,171195,0
2012-04-12,1.12,1.13,1.09,1.1,175025,0
2012-04-13,1.11,1.12,1.04,1.12,149015,0
2012-04-16,1.1,1.1,1.04,1.05,157660,0
2012-04-17,1,1.09,1,1.05,205195,0
2012-04-18,1.03,1.09,1.03,1.07,126487,0
2012-04-19,1.04,1.07,1.03,1.03,177594,0
2012-04-20,1.06,1.08,1.05,1.05,92545,0
2012-04-23,1.05,1.07,1.03,1.04,261222,0
2012-04-24,1.06,1.08,1.04,1.08,94111,0
2012-04-25,1.03,1.08,1.02,1.08,116349,0
2012-04-26,1.07,1.07,1.05,1.07,45063,0
2012-04-27,1.05,1.08,1.05,1.08,61941,0
2012-04-30,1.07,1.07,1.01,1.01,402432,0
2012-05-01,1.03,1.1,1.01,1.08,267836,0
2012-05-02,1.08,1.08,1.06,1.08,47001,0
2012-05-03,1.06,1.08,1.01,1.06,153337,0
2012-05-04,1.05,1.07,1.02,1.07,130512,0
2012-05-07,1.05,1.05,1.02,1.02,108677,0
2012-05-08,1.05,1.05,1.01,1.01,250965,0
2012-05-09,1.02,1.08,1,1.08,369674,0
2012-05-10,1.04,1.08,1.01,1.05,134431,0
2012-05-11,1.05,1.05,1,1,199671,0
2012-05-14,1,1.01,0.97,0.99,256085,0
2012-05-15,0.99,1,0.94,0.95,263166,0
2012-05-16,0.96,0.97,0.87,0.89,361619,0
2012-05-17,0.89,0.89,0.85,0.87,186619,0
2012-05-18,0.88,0.92,0.87,0.89,215887,0
2012-05-21,0.9,0.9,0.88,0.9,125871,0
2012-05-22,0.92,0.92,0.8,0.84,381190,0
2012-05-23,0.83,0.84,0.82,0.83,136694,0
2012-05-24,0.83,0.85,0.81,0.81,138147,0
2012-05-25,0.8,0.85,0.8,0.82,109417,0
2012-05-29,0.81,0.84,0.75,0.79,248605,0
2012-05-30,0.79,0.79,0.71,0.74,314616,0
2012-05-31,0.74,0.74,0.68,0.73,179068,0
2012-06-01,0.72,0.74,0.67,0.72,113045,0
2012-06-04,0.69,0.72,0.68,0.7,233481,0
2012-06-05,0.7,0.81,0.7,0.78,253242,0
2012-06-06,0.8,0.98,0.78,0.94,433522,0
2012-06-07,0.92,0.96,0.87,0.92,458456,0
2012-06-08,0.9,0.94,0.89,0.92,39063,0
2012-06-11,0.94,0.94,0.77,0.78,371171,0
2012-06-12,0.78,0.79,0.76,0.78,152357,0
2012-06-13,0.77,0.82,0.77,0.78,111731,0
2012-06-14,0.8,0.82,0.75,0.76,211071,0
2012-06-15,0.78,0.82,0.75,0.81,154305,0
2012-06-18,0.77,0.84,0.75,0.81,110906,0
2012-06-19,0.84,0.84,0.78,0.81,98433,0
2012-06-20,0.83,0.9,0.81,0.88,235288,0
2012-06-21,0.9,0.9,0.86,0.88,283981,0
2012-06-22,0.88,0.9,0.86,0.9,72944,0
2012-06-25,0.89,0.9,0.79,0.84,254786,0
2012-06-26,0.84,0.85,0.79,0.82,162730,0
2012-06-27,0.86,0.86,0.79,0.82,88685,0
2012-06-28,0.85,0.85,0.76,0.8,159971,0
2012-06-29,0.81,0.85,0.79,0.82,105459,0
2012-07-02,0.85,0.85,0.83,0.83,71820,0
2012-07-03,0.83,0.87,0.81,0.86,219578,0
2012-07-05,0.88,0.88,0.84,0.86,66200,0
2012-07-06,0.86,0.86,0.8,0.84,86380,0
2012-07-09,0.84,0.88,0.8,0.88,142032,0
2012-07-10,0.9,0.95,0.86,0.95,325344,0
2012-07-11,0.95,1.09,0.95,1.04,438408,0
2012-07-12,1.04,1.05,0.88,0.91,340085,0
2012-07-13,0.91,0.97,0.91,0.94,135840,0
2012-07-16,0.98,0.98,0.9,0.95,109500,0
2012-07-17,1.01,1.01,0.94,0.99,145490,0
2012-07-18,1,1.07,0.99,1.04,200965,0
2012-07-19,1.07,1.07,1.03,1.07,98684,0
2012-07-20,1.08,1.08,0.99,0.99,137668,0
2012-07-23,0.98,1.07,0.96,1.01,42358,0
2012-07-24,1.04,1.06,0.98,1,78157,0
2012-07-25,1,1.08,0.98,1.05,157915,0
2012-07-26,1.1,1.14,1.1,1.14,255972,0
2012-07-27,1.14,1.14,1.11,1.14,109160,0
2012-07-30,1.17,1.17,1.04,1.11,141830,0
2012-07-31,1.1,1.11,1.08,1.1,55749,0
2012-08-01,1.13,1.13,1.06,1.08,44010,0
2012-08-02,1.01,1.12,1,1.12,178135,0
2012-08-03,1.15,1.16,1.1,1.16,154197,0
2012-08-06,1.15,1.16,1.1,1.16,66224,0
2012-08-07,1.17,1.2,1.16,1.19,173922,0
2012-08-08,1.2,1.2,1.16,1.17,155738,0
2012-08-09,1.19,1.21,1.18,1.2,100300,0
2012-08-10,1.21,1.21,1.17,1.18,48844,0
2012-08-13,1.15,1.2,0.99,1.03,573772,0
2012-08-14,1.05,1.17,1.05,1.14,186268,0
2012-08-15,1.15,1.18,1.14,1.18,92754,0
2012-08-16,1.17,1.2,1.15,1.2,119711,0
2012-08-17,1.19,1.19,1.14,1.16,97679,0
2012-08-20,1.16,1.17,1.13,1.15,65344,0
2012-08-21,1.18,1.19,1.15,1.15,81097,0
2012-08-22,1.17,1.2,1.16,1.2,73377,0
2012-08-23,1.19,1.2,1.18,1.19,57756,0
2012-08-24,1.17,1.19,1.14,1.14,129791,0
2012-08-27,1.15,1.17,1.11,1.17,87455,0
2012-08-28,1.1,1.17,1.1,1.16,170685,0
2012-08-29,1.14,1.2,1.12,1.2,128723,0
2012-08-30,1.18,1.18,1.08,1.16,210450,0
2012-08-31,1.17,1.18,1.09,1.15,81796,0
2012-09-04,1.12,1.15,1.1,1.1,58008,0
2012-09-05,1.1,1.12,1.07,1.12,57089,0
2012-09-06,1.12,1.15,1.1,1.11,46291,0
2012-09-07,1.08,1.12,1.07,1.12,163025,0
2012-09-10,1.1,1.11,1.07,1.08,134881,0
2012-09-11,1.1,1.15,1.09,1.14,51339,0
2012-09-12,1.14,1.18,1.11,1.18,162546,0
2012-09-13,1.18,1.19,1.16,1.18,182047,0
2012-09-14,1.2,1.2,1.15,1.16,175132,0
2012-09-17,1.18,1.19,1.17,1.19,85900,0
2012-09-18,1.15,1.19,1.15,1.19,74160,0
2012-09-19,1.19,1.19,1.14,1.14,119445,0
2012-09-20,1.14,1.14,1.1,1.1,149486,0
2012-09-21,1.12,1.17,1.08,1.08,348564,0
2012-09-24,1.12,1.15,1.1,1.13,174056,0
2012-09-25,1.12,1.17,1.12,1.14,113366,0
2012-09-26,1.17,1.17,1.12,1.13,74891,0
2012-09-27,1.13,1.16,1.13,1.15,98109,0
2012-09-28,1.16,1.16,1.15,1.16,52953,0
2012-10-01,1.16,1.16,1.14,1.14,86128,0
2012-10-02,1.17,1.17,1.13,1.13,131627,0
2012-10-03,1.13,1.15,1.11,1.11,110949,0
2012-10-04,1.14,1.16,1.08,1.09,252917,0
2012-10-05,1.12,1.14,1.09,1.1,52915,0
2012-10-08,1.09,1.14,1.08,1.09,148843,0
2012-10-09,1.09,1.12,1.08,1.09,71705,0
2012-10-10,1.1,1.17,1.1,1.15,233713,0
2012-10-11,1.16,1.16,1.13,1.14,187637,0
2012-10-12,1.14,1.16,1.13,1.15,42683,0
2012-10-15,1.15,1.17,1.15,1.17,85388,0
2012-10-16,1.16,1.17,1.11,1.12,224262,0
2012-10-17,1.14,1.15,1.1,1.13,131189,0
2012-10-18,1.13,1.17,1.1,1.11,162195,0
2012-10-19,1.11,1.16,1.08,1.09,145743,0
2012-10-22,1.09,1.12,1.08,1.1,132175,0
2012-10-23,1.1,1.1,1.05,1.07,194310,0
2012-10-24,1.1,1.1,1.02,1.05,212208,0
2012-10-25,1.07,1.07,1,1,249379,0
2012-10-26,0.99,1.1,0.99,1.06,250431,0
2012-10-31,1.09,1.13,1.03,1.1,94123,0
2012-11-01,1.1,1.1,1.07,1.08,63657,0
2012-11-02,1.06,1.1,1.06,1.09,90973,0
2012-11-05,1.07,1.11,1.07,1.11,122811,0
2012-11-06,1.14,1.14,1.1,1.11,87752,0
2012-11-07,1.07,1.13,1.05,1.13,226571,0
2012-11-08,1.11,1.12,1.05,1.09,200119,0
2012-11-09,1.08,1.1,1.05,1.08,109855,0
2012-11-12,1.07,1.08,1.04,1.08,92423,0
2012-11-13,1.07,1.08,1.03,1.03,142705,0
2012-11-14,1.05,1.05,1,1,194132,0
2012-11-15,1,1.02,0.98,0.99,284313,0
2012-11-16,0.99,1.01,0.96,0.96,137100,0
2012-11-19,0.96,1.04,0.96,1.03,160770,0
2012-11-20,1.05,1.05,1,1.03,118316,0
2012-11-21,1.03,1.03,0.98,0.99,120816,0
2012-11-23,1,1.03,0.95,0.98,89112,0
2012-11-26,1,1.03,0.96,1,152112,0
2012-11-27,1,1,0.96,0.97,105370,0
2012-11-28,1,1,0.96,0.96,88070,0
2012-11-29,0.96,0.99,0.92,0.92,251956,0
2012-11-30,0.92,0.93,0.9,0.91,138835,0
2012-12-03,0.91,0.93,0.85,0.91,342066,0
2012-12-04,0.87,0.9,0.87,0.88,136131,0
2012-12-05,0.87,0.92,0.87,0.92,159142,0
2012-12-06,0.93,0.93,0.9,0.93,179912,0
2012-12-07,0.95,0.96,0.88,0.91,257598,0
2012-12-10,0.92,0.92,0.87,0.9,94730,0
2012-12-11,0.89,0.9,0.88,0.89,45450,0
2012-12-12,0.9,0.93,0.9,0.91,71820,0
2012-12-13,0.93,0.94,0.89,0.92,125669,0
2012-12-14,0.89,0.92,0.87,0.91,104713,0
2012-12-17,0.9,0.92,0.88,0.9,93729,0
2012-12-18,0.9,0.9,0.86,0.88,113996,0
2012-12-19,0.89,0.91,0.87,0.9,103772,0
2012-12-20,0.9,0.92,0.9,0.9,109846,0
2012-12-21,0.91,0.96,0.87,0.96,195567,0
2012-12-24,0.89,0.96,0.88,0.94,188659,0
2012-12-26,0.93,0.93,0.9,0.91,49262,0
2012-12-27,0.89,0.9,0.87,0.87,242122,0
2012-12-28,0.87,0.9,0.86,0.87,249181,0
2012-12-31,0.86,0.92,0.86,0.92,317490,0
2013-01-02,0.92,0.96,0.91,0.93,249427,0
2013-01-03,0.95,0.96,0.91,0.95,349705,0
2013-01-04,0.95,0.97,0.91,0.92,196924,0
2013-01-07,0.92,0.96,0.9,0.95,162829,0
2013-01-08,0.92,0.95,0.92,0.92,132679,0
2013-01-09,0.91,0.94,0.91,0.93,58360,0
2013-01-10,0.91,0.94,0.84,0.93,251866,0
2013-01-11,0.93,0.94,0.91,0.93,110053,0
2013-01-14,0.93,0.94,0.92,0.92,37899,0
2013-01-15,0.92,0.93,0.91,0.93,114893,0
2013-01-16,0.92,0.94,0.91,0.93,131407,0
2013-01-17,0.92,0.95,0.91,0.95,232376,0
2013-01-18,0.95,0.97,0.91,0.92,374352,0
2013-01-22,0.92,0.94,0.91,0.92,443183,0
2013-01-23,0.91,0.92,0.9,0.91,211159,0
2013-01-24,0.88,0.97,0.87,0.96,225141,0
2013-01-25,0.97,0.97,0.92,0.96,63181,0
2013-01-28,0.95,1,0.95,0.98,322539,0
2013-01-29,0.97,1.05,0.96,1.02,150583,0
2013-01-30,1.03,1.12,1.03,1.12,390785,0
2013-01-31,1.13,1.13,1.09,1.13,323291,0
2013-02-01,1.09,1.14,1.09,1.14,331029,0
2013-02-04,1.15,1.15,1.13,1.13,175392,0
2013-02-05,1.12,1.23,1.12,1.23,722048,0
2013-02-06,1.22,1.25,1.16,1.24,452898,0
2013-02-07,1.24,1.25,1.17,1.2,326919,0
2013-02-08,1.2,1.21,1.18,1.2,90258,0
2013-02-11,1.22,1.22,1.18,1.18,124760,0
2013-02-12,1.2,1.2,1.17,1.19,126743,0
2013-02-13,1.2,1.2,1.1,1.11,287192,0
2013-02-14,1.1,1.14,1.07,1.1,191640,0
2013-02-15,1.1,1.12,1.09,1.11,234154,0
2013-02-19,1.11,1.18,1.1,1.18,169118,0
2013-02-20,1.14,1.22,1.12,1.21,479805,0
2013-02-21,1.21,1.21,1.17,1.17,196634,0
2013-02-22,1.19,1.2,1.17,1.18,137004,0
2013-02-25,1.17,1.18,1.12,1.13,183477,0
2013-02-26,1.12,1.19,1.12,1.19,93754,0
2013-02-27,1.2,1.2,1.15,1.15,192673,0
2013-02-28,1.13,1.17,1.13,1.17,107340,0
2013-03-01,1.17,1.17,1.16,1.17,108926,0
2013-03-04,1.16,1.19,1.15,1.16,214484,0
2013-03-05,1.18,1.18,1.15,1.16,89184,0
2013-03-06,1.16,1.18,1.15,1.17,41660,0
2013-03-07,1.18,1.19,1.15,1.15,155004,0
2013-03-08,1.14,1.19,1.14,1.19,125824,0
2013-03-11,1.2,1.2,1.15,1.19,207428,0
2013-03-12,1.17,1.2,1.15,1.19,205358,0
2013-03-13,1.18,1.2,1.16,1.16,174700,0
2013-03-14,1.16,1.18,1.16,1.17,80903,0
2013-03-15,1.19,1.19,1.14,1.14,128722,0
2013-03-18,1.15,1.16,1.13,1.13,130178,0
2013-03-19,1.16,1.2,1.14,1.2,110061,0
2013-03-20,1.23,1.23,1.17,1.2,252461,0
2013-03-21,1.18,1.21,1.15,1.17,142831,0
2013-03-22,1.18,1.2,1.16,1.2,112816,0
2013-03-25,1.21,1.21,1.17,1.21,150100,0
2013-03-26,1.17,1.21,1.17,1.21,147860,0
2013-03-27,1.21,1.21,1.18,1.18,49664,0
2013-03-28,1.2,1.21,1.18,1.18,69837,0
2013-04-01,1.18,1.18,1.15,1.16,194680,0
2013-04-02,1.15,1.18,1.14,1.15,151327,0
2013-04-03,1.13,1.15,1.13,1.15,67044,0
2013-04-04,1.14,1.19,1.14,1.18,81276,0
2013-04-05,1.14,1.19,1.13,1.17,108361,0
2013-04-08,1.15,1.19,1.14,1.19,70749,0
2013-04-09,1.18,1.19,1.15,1.18,158961,0
2013-04-10,1.19,1.2,1.17,1.2,289978,0
2013-04-11,1.13,1.18,1.13,1.14,515379,0
2013-04-12,1.13,1.15,1.11,1.13,314290,0
2013-04-15,1.12,1.13,1,1.05,457716,0
2013-04-16,1,1.06,0.99,1.01,172568,0
2013-04-17,1.01,1.08,1.01,1.05,131378,0
2013-04-18,1.09,1.1,1.04,1.09,134508,0
2013-04-19,1.08,1.16,1.07,1.15,246943,0
2013-04-22,1.08,1.13,1.08,1.12,80711,0
2013-04-23,1.14,1.15,1.11,1.13,106894,0
2013-04-24,1.15,1.16,1.12,1.13,93629,0
2013-04-25,1.12,1.16,1.11,1.14,113963,0
2013-04-26,1.12,1.15,1.12,1.12,62885,0
2013-04-29,1.13,1.17,1.11,1.11,118225,0
2013-04-30,1.12,1.14,1.1,1.13,86943,0
2013-05-01,1.14,1.14,1.11,1.11,31198,0
2013-05-02,1.11,1.12,1.06,1.09,86041,0
2013-05-03,1.11,1.13,1.11,1.13,79522,0
2013-05-06,1.12,1.13,1.11,1.11,39130,0
2013-05-07,1.07,1.13,1.07,1.11,67466,0
2013-05-08,1.12,1.15,1.07,1.07,94463,0
2013-05-09,1.1,1.14,1.1,1.14,93028,0
2013-05-10,1.14,1.14,1.11,1.12,87607,0
2013-05-13,1.12,1.14,1.11,1.14,54655,0
2013-05-14,1.14,1.14,1.09,1.12,145334,0
2013-05-15,1.14,1.16,1.14,1.16,158139,0
2013-05-16,1.07,1.17,1.07,1.16,94896,0
2013-05-17,1.16,1.17,1.16,1.17,164011,0
2013-05-20,1.17,1.17,1.16,1.17,51364,0
2013-05-21,1.16,1.19,1.16,1.19,304670,0
2013-05-22,1.19,1.19,1.16,1.18,55896,0
2013-05-23,1.17,1.18,1.12,1.15,64560,0
2013-05-24,1.12,1.12,1.01,1.12,586279,0
2013-05-28,1.1,1.11,1.08,1.11,141320,0
2013-05-29,1.08,1.12,1.07,1.12,345335,0
2013-05-30,1.13,1.19,1.11,1.19,332654,0
2013-05-31,1.05,1.06,1.01,1.05,596078,0
2013-06-03,1.05,1.07,1.04,1.07,224525,0
2013-06-04,1.07,1.07,1.04,1.04,189005,0
2013-06-05,1.05,1.05,1,1.01,221999,0
2013-06-06,1.02,1.02,0.95,0.97,236646,0
2013-06-07,0.99,1,0.94,1,272264,0
2013-06-10,0.94,1,0.89,0.9,452811,0
2013-06-11,0.9,0.9,0.86,0.88,229629,0
2013-06-12,0.88,0.91,0.86,0.91,258122,0
2013-06-13,0.91,0.92,0.87,0.9,203380,0
2013-06-14,0.9,1,0.88,0.99,386748,0
2013-06-17,0.97,1.03,0.97,0.98,260769,0
2013-06-18,0.98,0.98,0.93,0.93,160958,0
2013-06-19,0.93,0.93,0.87,0.87,273935,0
2013-06-20,0.89,0.92,0.85,0.87,295226,0
2013-06-21,0.82,0.9,0.82,0.82,321131,0
2013-06-24,0.85,0.88,0.81,0.84,339809,0
2013-06-25,0.82,0.84,0.81,0.82,158249,0
2013-06-26,0.77,0.82,0.75,0.79,634751,0
2013-06-27,0.72,0.79,0.7,0.7,859101,0
2013-06-28,0.71,0.72,0.7,0.7,716655,0
2013-07-01,0.71,0.74,0.69,0.73,1157218,0
2013-07-02,0.72,0.73,0.68,0.71,1204592,0
2013-07-03,0.71,0.72,0.7,0.72,771777,0
2013-07-05,0.76,0.8,0.74,0.78,573517,0
2013-07-08,0.81,0.84,0.79,0.8,626838,0
2013-07-09,0.82,0.86,0.81,0.82,469999,0
2013-07-10,0.81,0.82,0.79,0.8,276434,0
2013-07-11,0.81,0.84,0.81,0.82,316514,0
2013-07-12,0.83,0.84,0.83,0.83,615035,0
2013-07-15,0.85,0.85,0.83,0.83,598078,0
2013-07-16,0.85,0.85,0.8,0.83,382063,0
2013-07-17,0.82,0.83,0.81,0.83,155273,0
2013-07-18,0.83,0.83,0.8,0.8,317311,0
2013-07-19,0.81,0.81,0.76,0.77,215460,0
2013-07-22,0.78,0.83,0.77,0.77,462776,0
2013-07-23,0.78,0.82,0.78,0.82,262075,0
2013-07-24,0.82,0.84,0.8,0.8,192968,0
2013-07-25,0.84,0.85,0.8,0.8,325873,0
2013-07-26,0.8,0.83,0.78,0.79,198563,0
2013-07-29,0.78,0.82,0.77,0.8,228722,0
2013-07-30,0.79,0.82,0.77,0.77,157588,0
2013-07-31,0.78,0.8,0.74,0.76,263996,0
2013-08-01,0.75,0.78,0.75,0.77,168896,0
2013-08-02,0.77,0.81,0.76,0.78,176119,0
2013-08-05,0.8,0.81,0.78,0.8,55164,0
2013-08-06,0.79,0.8,0.75,0.75,369883,0
2013-08-07,0.77,0.79,0.75,0.77,95095,0
2013-08-08,0.77,0.8,0.75,0.75,158811,0
2013-08-09,0.78,0.8,0.75,0.8,130277,0
2013-08-12,0.8,0.82,0.78,0.78,171825,0
2013-08-13,0.82,0.82,0.78,0.8,113336,0
2013-08-14,0.78,0.83,0.77,0.8,355891,0
2013-08-15,0.81,0.82,0.79,0.8,261096,0
2013-08-16,0.82,0.82,0.8,0.8,155675,0
2013-08-19,0.82,0.83,0.79,0.8,321581,0
2013-08-20,0.82,0.82,0.79,0.79,118250,0
2013-08-21,0.79,0.82,0.79,0.8,202223,0
2013-08-22,0.82,0.83,0.8,0.83,179465,0
2013-08-23,0.83,0.85,0.81,0.84,413909,0
2013-08-26,0.84,0.87,0.84,0.85,521453,0
2013-08-27,0.83,0.86,0.83,0.85,119165,0
2013-08-28,0.84,0.85,0.82,0.83,215432,0
2013-08-29,0.85,0.85,0.8,0.8,212624,0
2013-08-30,0.85,0.85,0.77,0.78,208172,0
2013-09-03,0.78,0.82,0.77,0.78,195602,0
2013-09-04,0.82,0.82,0.78,0.78,175437,0
2013-09-05,0.79,0.8,0.78,0.78,63153,0
2013-09-06,0.78,0.82,0.78,0.79,63220,0
2013-09-09,0.8,0.8,0.77,0.78,125612,0
2013-09-10,0.78,0.8,0.77,0.78,260441,0
2013-09-11,0.8,0.82,0.78,0.82,244850,0
2013-09-12,0.84,0.84,0.8,0.8,115452,0
2013-09-13,0.83,0.83,0.8,0.82,114749,0
2013-09-16,0.82,0.84,0.8,0.83,291328,0
2013-09-17,0.82,0.83,0.81,0.82,110651,0
2013-09-18,0.81,0.84,0.79,0.81,95376,0
2013-09-19,0.81,0.83,0.8,0.81,201002,0
2013-09-20,0.81,0.85,0.8,0.85,139753,0
2013-09-23,0.83,0.83,0.78,0.82,226618,0
2013-09-24,0.83,0.84,0.8,0.82,213726,0
2013-09-25,0.83,0.84,0.81,0.83,170460,0
2013-09-26,0.83,0.83,0.8,0.83,145932,0
2013-09-27,0.81,0.83,0.8,0.82,62263,0
2013-09-30,0.83,0.84,0.79,0.79,314774,0
2013-10-01,0.8,0.83,0.8,0.82,98313,0
2013-10-02,0.81,0.82,0.79,0.8,98271,0
2013-10-03,0.8,0.81,0.78,0.78,237338,0
2013-10-04,0.79,0.82,0.78,0.81,145431,0
2013-10-07,0.82,0.82,0.78,0.79,293200,0
2013-10-08,0.78,0.78,0.75,0.76,337901,0
2013-10-09,0.78,0.78,0.75,0.75,133776,0
2013-10-10,0.78,0.79,0.75,0.78,212743,0
2013-10-11,0.8,0.8,0.77,0.78,160506,0
2013-10-14,0.78,0.8,0.76,0.78,129043,0
2013-10-15,0.76,0.79,0.75,0.76,221193,0
2013-10-16,0.78,0.78,0.75,0.76,244908,0
2013-10-17,0.78,0.78,0.73,0.75,338381,0
2013-10-18,0.75,0.77,0.7,0.75,307134,0
2013-10-21,0.76,0.76,0.73,0.75,195759,0
2013-10-22,0.76,0.76,0.73,0.74,158126,0
2013-10-23,0.74,0.75,0.68,0.69,519471,0
2013-10-24,0.69,0.7,0.67,0.68,555833,0
2013-10-25,0.68,0.7,0.68,0.69,309313,0
2013-10-28,0.7,0.7,0.69,0.7,220648,0
2013-10-29,0.7,0.7,0.67,0.69,309798,0
2013-10-30,0.7,0.74,0.68,0.74,370612,0
2013-10-31,0.76,0.76,0.71,0.76,154265,0
2013-11-01,0.75,0.78,0.74,0.78,94346,0
2013-11-04,0.79,0.8,0.77,0.8,165117,0
2013-11-05,0.8,0.84,0.8,0.83,509984,0
2013-11-06,0.83,0.84,0.82,0.84,234911,0
2013-11-07,0.84,0.84,0.8,0.81,411612,0
2013-11-08,0.8,0.84,0.8,0.82,273295,0
2013-11-11,0.85,0.85,0.79,0.82,266589,0
2013-11-12,0.8,0.81,0.79,0.81,145149,0
2013-11-13,0.79,0.81,0.76,0.8,312866,0
2013-11-14,0.78,0.81,0.76,0.77,353779,0
2013-11-15,0.77,0.85,0.77,0.83,625599,0
2013-11-18,0.84,0.86,0.83,0.84,500388,0
2013-11-19,0.86,0.86,0.83,0.83,218218,0
2013-11-20,0.85,0.85,0.83,0.85,307531,0
2013-11-21,0.85,0.86,0.83,0.86,384053,0
2013-11-22,0.86,0.95,0.86,0.95,849376,0
2013-11-25,0.94,1.05,0.94,1.05,1405353,0
2013-11-26,1.06,1.28,1.06,1.23,2669246,0
2013-11-27,1.23,1.25,1.11,1.14,1304603,0
2013-11-29,1.13,1.2,0.96,1.06,775129,0
2013-12-02,1.03,1.14,1.03,1.12,557214,0
2013-12-03,1.16,1.2,1.13,1.14,833959,0
2013-12-04,1.18,1.19,1.13,1.15,446064,0
2013-12-05,1.16,1.16,1.07,1.1,537567,0
2013-12-06,1.18,1.18,0.92,1.01,1433800,0
2013-12-09,1.03,1.06,0.93,0.93,728226,0
2013-12-10,0.93,0.97,0.9,0.93,442142,0
2013-12-11,0.94,1.01,0.94,0.97,219931,0
2013-12-12,0.99,0.99,0.94,0.95,218627,0
2013-12-13,0.95,1.02,0.95,0.98,317371,0
2013-12-16,0.99,0.99,0.96,0.97,165989,0
2013-12-17,0.98,1,0.96,0.96,184069,0
2013-12-18,1,1,0.97,0.98,153416,0
2013-12-19,0.96,0.98,0.95,0.96,311231,0
2013-12-20,0.96,0.98,0.93,0.93,209289,0
2013-12-23,0.93,0.96,0.91,0.92,226333,0
2013-12-24,0.91,0.95,0.91,0.94,87059,0
2013-12-26,0.92,0.95,0.9,0.95,383467,0
2013-12-27,0.9,0.93,0.9,0.9,437770,0
2013-12-30,0.87,0.92,0.85,0.88,399514,0
2013-12-31,0.87,0.91,0.87,0.91,251630,0
2014-01-02,0.92,0.93,0.89,0.93,95194,0
2014-01-03,0.93,0.95,0.9,0.91,150854,0
2014-01-06,0.94,0.94,0.91,0.91,129870,0
2014-01-07,0.9,1.02,0.88,0.9,282861,0
2014-01-08,0.92,0.93,0.9,0.93,152952,0
2014-01-09,0.93,0.93,0.9,0.92,91063,0
2014-01-10,0.93,0.93,0.9,0.91,123768,0
2014-01-13,0.91,1.05,0.91,0.94,194251,0
2014-01-14,0.94,0.94,0.9,0.93,199151,0
2014-01-15,0.92,0.92,0.91,0.92,138002,0
2014-01-16,0.91,1,0.91,0.98,390222,0
2014-01-17,0.97,0.97,0.95,0.97,268326,0
2014-01-21,0.97,1.02,0.95,1,650691,0
2014-01-22,1,1.05,0.99,1.01,495603,0
2014-01-23,1.02,1.06,1.02,1.05,470003,0
2014-01-24,1.07,1.08,1.03,1.07,734824,0
2014-01-27,1.06,1.06,1.02,1.04,443044,0
2014-01-28,1.03,1.05,1,1.04,316536,0
2014-01-29,1.06,1.07,1.03,1.06,323266,0
2014-01-30,1.07,1.08,1.03,1.05,388818,0
2014-01-31,1.05,1.08,1.05,1.08,265510,0
2014-02-03,1.06,1.08,1.02,1.06,403928,0
2014-02-04,1.01,1.03,1,1.02,343914,0
2014-02-05,1.03,1.06,1.01,1.06,575007,0
2014-02-06,1.05,1.09,1.05,1.09,280961,0
2014-02-07,1.09,1.17,1.09,1.15,1154344,0
2014-02-10,1.13,1.15,1.11,1.12,451060,0
2014-02-11,1.11,1.15,1.1,1.12,346873,0
2014-02-12,1.13,1.15,1.11,1.15,317900,0
2014-02-13,1.11,1.14,1.1,1.11,443838,0
2014-02-14,1.16,1.2,1.13,1.19,811119,0
2014-02-18,1.2,1.2,1.11,1.17,766063,0
2014-02-19,1.17,1.17,1.12,1.16,189045,0
2014-02-20,1.14,1.15,1.12,1.13,179367,0
2014-02-21,1.15,1.15,1.13,1.14,108958,0
2014-02-24,1.14,1.16,1.12,1.12,234216,0
2014-02-25,1.11,1.14,1.11,1.14,317777,0
2014-02-26,1.15,1.15,1.12,1.14,133103,0
2014-02-27,1.13,1.15,1.12,1.14,170072,0
2014-02-28,1.12,1.14,1.12,1.14,107116,0
2014-03-03,1.15,1.15,1.13,1.14,144085,0
2014-03-04,1.14,1.15,1.13,1.15,167006,0
2014-03-05,1.16,1.18,1.15,1.17,337847,0
2014-03-06,1.18,1.28,1.17,1.27,1091991,0
2014-03-07,1.27,1.36,1.27,1.31,1065147,0
2014-03-10,1.31,1.45,1.31,1.45,1807798,0
2014-03-11,1.46,1.56,1.46,1.49,2163257,0
2014-03-12,1.5,1.5,1.22,1.3,1387985,0
2014-03-13,1.34,1.5,1.32,1.5,1090382,0
2014-03-14,1.49,1.56,1.36,1.47,1246627,0
2014-03-17,1.48,1.49,1.4,1.41,641072,0
2014-03-18,1.41,1.42,1.37,1.4,383972,0
2014-03-19,1.38,1.4,1.32,1.33,632610,0
2014-03-20,1.33,1.42,1.33,1.41,313480,0
2014-03-21,1.41,1.45,1.31,1.31,332359,0
2014-03-24,1.4,1.45,1.35,1.37,335929,0
2014-03-25,1.36,1.4,1.34,1.35,242688,0
2014-03-26,1.35,1.37,1.33,1.33,282900,0
2014-03-27,1.31,1.39,1.31,1.37,294121,0
2014-03-28,1.37,1.39,1.33,1.36,131100,0
2014-03-31,1.38,1.38,1.35,1.37,195322,0
2014-04-01,1.34,1.37,1.34,1.35,277290,0
2014-04-02,1.35,1.42,1.33,1.4,584282,0
2014-04-03,1.39,1.45,1.37,1.39,677902,0
2014-04-04,1.4,1.43,1.35,1.36,261339,0
2014-04-07,1.38,1.4,1.35,1.39,251775,0
2014-04-08,1.38,1.4,1.37,1.39,178720,0
2014-04-09,1.38,1.39,1.36,1.39,176125,0
2014-04-10,1.39,1.39,1.32,1.33,461689,0
2014-04-11,1.33,1.38,1.33,1.36,214526,0
2014-04-14,1.39,1.44,1.38,1.41,572391,0
2014-04-15,1.39,1.41,1.35,1.37,190617,0
2014-04-16,1.39,1.39,1.34,1.35,180411,0
2014-04-17,1.36,1.36,1.34,1.36,208107,0
2014-04-21,1.35,1.38,1.33,1.33,111930,0
2014-04-22,1.36,1.36,1.32,1.32,208468,0
2014-04-23,1.33,1.33,1.3,1.33,248796,0
2014-04-24,1.33,1.33,1.25,1.27,404864,0
2014-04-25,1.27,1.27,1.1,1.15,1359682,0
2014-04-28,1.18,1.27,1.17,1.23,460615,0
2014-04-29,1.25,1.28,1.25,1.25,231119,0
2014-04-30,1.27,1.27,1.23,1.23,178334,0
2014-05-01,1.27,1.27,1.23,1.23,87778,0
2014-05-02,1.24,1.27,1.23,1.25,135023,0
2014-05-05,1.26,1.26,1.24,1.26,162440,0
2014-05-06,1.26,1.26,1.2,1.2,215102,0
2014-05-07,1.23,1.24,1.19,1.19,186502,0
2014-05-08,1.21,1.23,1.18,1.2,183363,0
2014-05-09,1.21,1.21,1.18,1.18,129278,0
2014-05-12,1.22,1.22,1.18,1.19,268682,0
2014-05-13,1.21,1.21,1.18,1.19,108492,0
2014-05-14,1.2,1.22,1.2,1.21,132637,0
2014-05-15,1.2,1.2,1.18,1.18,218266,0
2014-05-16,1.19,1.2,1.18,1.18,78533,0
2014-05-19,1.2,1.24,1.2,1.23,225921,0
2014-05-20,1.23,1.23,1.18,1.18,226959,0
2014-05-21,1.19,1.21,1.18,1.2,115540,0
2014-05-22,1.18,1.19,1.18,1.19,50202,0
2014-05-23,1.19,1.21,1.18,1.21,137202,0
2014-05-27,1.19,1.2,1.15,1.16,310463,0
2014-05-28,1.21,1.21,1.15,1.15,280842,0
2014-05-29,1.16,1.19,1.16,1.18,76982,0
2014-05-30,1.17,1.17,1.13,1.15,281258,0
2014-06-02,1.15,1.15,1.13,1.14,139587,0
2014-06-03,1.15,1.15,1.1,1.1,349514,0
2014-06-04,1.13,1.14,1.11,1.12,73081,0
2014-06-05,1.13,1.15,1.1,1.1,154756,0
2014-06-06,1.1,1.12,1.1,1.1,228539,0
2014-06-09,1.1,1.1,1.08,1.08,277655,0
2014-06-10,1.06,1.07,1,1,866887,0
2014-06-11,1,1.12,1,1.06,266395,0
2014-06-12,1.08,1.1,1.07,1.09,129562,0
2014-06-13,1.08,1.11,1.08,1.11,90241,0
2014-06-16,1.11,1.11,1.05,1.05,258136,0
2014-06-17,1.05,1.07,1.03,1.07,166441,0
2014-06-18,1.07,1.1,1.06,1.1,99342,0
2014-06-19,1.11,1.12,1.06,1.12,170858,0
2014-06-20,1.12,1.17,1.12,1.17,181763,0
2014-06-23,1.17,1.17,1.05,1.11,504461,0
2014-06-24,1.1,1.11,1.06,1.07,231649,0
2014-06-25,1.07,1.1,1.06,1.1,119501,0
2014-06-26,1.09,1.1,1.06,1.09,66900,0
2014-06-27,1.09,1.12,1.06,1.08,118741,0
2014-06-30,1.06,1.11,1.06,1.08,144917,0
2014-07-01,1.09,1.09,1.06,1.09,72682,0
2014-07-02,1.07,1.09,1.06,1.08,77400,0
2014-07-03,1.08,1.11,1.06,1.06,106015,0
2014-07-07,1.07,1.08,1.05,1.06,340248,0
2014-07-08,1.03,1.08,1.03,1.07,180169,0
2014-07-09,1.07,1.08,1.06,1.07,62773,0
2014-07-10,1.09,1.11,1.07,1.07,173849,0
2014-07-11,1.1,1.1,1.04,1.08,167526,0
2014-07-14,1.08,1.13,1.06,1.1,270933,0
2014-07-15,1.11,1.14,1.09,1.09,290499,0
2014-07-16,1.11,1.12,1.09,1.09,108105,0
2014-07-17,1.11,1.11,1.07,1.07,137173,0
2014-07-18,1.06,1.09,1.06,1.08,91003,0
2014-07-21,1.09,1.12,1.08,1.09,195036,0
2014-07-22,1.12,1.14,1.11,1.12,207821,0
2014-07-23,1.11,1.18,1.11,1.13,180406,0
2014-07-24,1.15,1.18,1.13,1.18,131915,0
2014-07-25,1.18,1.2,1.15,1.2,202043,0
2014-07-28,1.25,1.28,1.2,1.24,497792,0
2014-07-29,1.25,1.27,1.23,1.24,243513,0
2014-07-30,1.25,1.26,1.21,1.23,238282,0
2014-07-31,1.22,1.22,1.14,1.16,230130,0
2014-08-01,1.14,1.19,1.14,1.17,123174,0
2014-08-04,1.16,1.2,1.16,1.18,126378,0
2014-08-05,1.18,1.2,1.15,1.15,138354,0
2014-08-06,1.15,1.17,1.15,1.15,90349,0
2014-08-07,1.16,1.18,1.15,1.17,141312,0
2014-08-08,1.18,1.2,1.17,1.2,117466,0
2014-08-11,1.2,1.2,1.19,1.2,60361,0
2014-08-12,1.2,1.23,1.18,1.18,137939,0
2014-08-13,1.2,1.23,1.2,1.22,110744,0
2014-08-14,1.22,1.25,1.22,1.25,222721,0
2014-08-15,1.26,1.26,1.21,1.25,239148,0
2014-08-18,1.26,1.26,1.21,1.21,175430,0
2014-08-19,1.21,1.25,1.2,1.2,155378,0
2014-08-20,1.23,1.24,1.2,1.2,175083,0
2014-08-21,1.2,1.22,1.18,1.19,130098,0
2014-08-22,1.22,1.22,1.19,1.2,35753,0
2014-08-25,1.2,1.2,1.17,1.18,110828,0
2014-08-26,1.18,1.2,1.18,1.19,54312,0
2014-08-27,1.2,1.21,1.2,1.2,49380,0
2014-08-28,1.2,1.2,1.16,1.17,110799,0
2014-08-29,1.18,1.19,1.15,1.15,120999,0
2014-09-02,1.15,1.2,1.14,1.18,256956,0
2014-09-03,1.23,1.23,1.15,1.16,136374,0
2014-09-04,1.18,1.19,1.15,1.19,104411,0
2014-09-05,1.21,1.21,1.18,1.21,106958,0
2014-09-08,1.21,1.21,1.15,1.15,176925,0
2014-09-09,1.19,1.2,1.17,1.18,119812,0
2014-09-10,1.18,1.2,1.17,1.19,149924,0
2014-09-11,1.18,1.21,1.18,1.18,131465,0
2014-09-12,1.19,1.2,1.17,1.2,115409,0
2014-09-15,1.2,1.2,1.16,1.19,79178,0
2014-09-16,1.18,1.2,1.18,1.19,126633,0
2014-09-17,1.21,1.21,1.17,1.17,127216,0
2014-09-18,1.18,1.2,1.17,1.19,190547,0
2014-09-19,1.2,1.21,1.17,1.18,313378,0
2014-09-22,1.17,1.18,1.15,1.15,178083,0
2014-09-23,1.16,1.16,1.13,1.13,255118,0
2014-09-24,1.13,1.14,1.09,1.1,354776,0
2014-09-25,1.1,1.1,1.08,1.1,300284,0
2014-09-26,1.09,1.09,1.07,1.09,275609,0
2014-09-29,1.07,1.09,1.04,1.04,271771,0
2014-09-30,1.05,1.09,1.05,1.08,228929,0
2014-10-01,1.08,1.09,1.07,1.08,225760,0
2014-10-02,1.08,1.09,1.06,1.06,199883,0
2014-10-03,1.07,1.07,1.05,1.06,99145,0
2014-10-06,1.07,1.07,1.05,1.06,96737,0
2014-10-07,1.07,1.09,1.05,1.07,175432,0
2014-10-08,1.1,1.1,1.06,1.07,343016,0
2014-10-09,1.07,1.09,1.04,1.06,285886,0
2014-10-10,1.06,1.07,1.04,1.06,204976,0
2014-10-13,1.05,1.06,1.03,1.04,96543,0
2014-10-14,1.06,1.06,1.04,1.06,173401,0
2014-10-15,1.05,1.05,1.03,1.04,148602,0
2014-10-16,1.02,1.04,1.02,1.04,144529,0
2014-10-17,1.06,1.08,1.03,1.07,141108,0
2014-10-20,1.09,1.09,1.05,1.07,123618,0
2014-10-21,1.07,1.1,1.06,1.08,73560,0
2014-10-22,1.07,1.08,1.07,1.07,59622,0
2014-10-23,1.08,1.08,1.05,1.06,144095,0
2014-10-24,1.07,1.08,1.06,1.08,117379,0
2014-10-27,1.05,1.07,1.05,1.05,77162,0
2014-10-28,1.06,1.06,1.04,1.05,114663,0
2014-10-29,1.04,1.06,1.04,1.06,25375,0
2014-10-30,1.05,1.07,1.04,1.06,85838,0
2014-10-31,1.06,1.06,1.02,1.05,284334,0
2014-11-03,1.06,1.14,1.06,1.12,318059,0
2014-11-04,1.14,1.18,1.08,1.1,618510,0
2014-11-05,1.08,1.13,1.08,1.09,82493,0
2014-11-06,1.09,1.12,1.05,1.07,173675,0
2014-11-07,1.08,1.14,1.08,1.13,136850,0
2014-11-10,1.13,1.15,1.1,1.11,87036,0
2014-11-11,1.11,1.11,1.09,1.09,50325,0
2014-11-12,1.1,1.13,1.07,1.13,156992,0
2014-11-13,1.13,1.14,1.08,1.1,41678,0
2014-11-14,1.11,1.14,1.08,1.11,74330,0
2014-11-17,1.12,1.12,1.07,1.07,94000,0
2014-11-18,1.07,1.1,1.04,1.05,200059,0
2014-11-19,1.07,1.1,1.04,1.1,211927,0
2014-11-20,1.08,1.12,1.05,1.09,91440,0
2014-11-21,1.12,1.12,1.1,1.11,43865,0
2014-11-24,1.11,1.12,1.1,1.12,24940,0
2014-11-25,1.12,1.14,1.09,1.09,205135,0
2014-11-26,1.1,1.11,1.08,1.09,102365,0
2014-11-28,1.08,1.11,1.06,1.09,143207,0
2014-12-01,1.04,1.09,1.04,1.06,278799,0
2014-12-02,1.06,1.09,1.05,1.07,48619,0
2014-12-03,1.06,1.09,1.05,1.05,129038,0
2014-12-04,1.05,1.07,1.04,1.04,117495,0
2014-12-05,1.06,1.08,1.05,1.08,70702,0
2014-12-08,1.06,1.08,1.04,1.04,126218,0
2014-12-09,1.06,1.07,1.05,1.05,94540,0
2014-12-10,1.07,1.08,1.05,1.05,132685,0
2014-12-11,1.05,1.07,1.05,1.05,275823,0
2014-12-12,1.05,1.06,1.05,1.05,61440,0
2014-12-15,1.05,1.06,1.04,1.04,255628,0
2014-12-16,1.04,1.06,1.04,1.05,111600,0
2014-12-17,1.05,1.06,1.04,1.05,190073,0
2014-12-18,1.05,1.05,1.02,1.05,256464,0
2014-12-19,1.05,1.05,1.01,1.01,241802,0
2014-12-22,1.02,1.03,1.01,1.01,164182,0
2014-12-23,1.03,1.03,1.01,1.03,126714,0
2014-12-24,1.01,1.04,1.01,1.04,58335,0
2014-12-26,1.04,1.04,1.02,1.04,106521,0
2014-12-29,1.04,1.04,1.02,1.02,154454,0
2014-12-30,1.02,1.04,1.02,1.03,200328,0
2014-12-31,1.03,1.05,1.02,1.05,227781,0
2015-01-02,1.05,1.07,1.04,1.07,147640,0
2015-01-05,1.08,1.1,1.07,1.1,244145,0
2015-01-06,1.1,1.1,1.08,1.1,107622,0
2015-01-07,1.1,1.1,1.08,1.1,89657,0
2015-01-08,1.1,1.13,1.09,1.1,255016,0
2015-01-09,1.14,1.18,1.11,1.18,558001,0
2015-01-12,1.17,1.19,1.15,1.15,282199,0
2015-01-13,1.19,1.19,1.1,1.1,387371,0
2015-01-14,1.11,1.11,1.05,1.1,117174,0
2015-01-15,1.11,1.13,1.06,1.09,185972,0
2015-01-16,1.11,1.11,1.09,1.1,89160,0
2015-01-20,1.11,1.11,1.1,1.1,120443,0
2015-01-21,1.1,1.11,1.07,1.08,154798,0
2015-01-22,1.08,1.1,1.07,1.07,83714,0
2015-01-23,1.1,1.1,1.07,1.07,130200,0
2015-01-26,1,1.1,1,1.1,101590,0
2015-01-27,1.08,1.08,1.06,1.08,113177,0
2015-01-28,1.08,1.11,1.06,1.06,208385,0
2015-01-29,1.05,1.06,1.05,1.05,165974,0
2015-01-30,1.05,1.06,1.04,1.05,113983,0
2015-02-02,1.04,1.1,1.04,1.08,128455,0
2015-02-03,1.06,1.08,1.01,1.04,425211,0
2015-02-04,1.06,1.06,1,1.04,479145,0
2015-02-05,1.04,1.07,1,1.05,327728,0
2015-02-06,1.05,1.09,1.04,1.06,186756,0
2015-02-09,1.06,1.09,1.06,1.09,215196,0
2015-02-10,1.07,1.09,1.07,1.09,65038,0
2015-02-11,1.08,1.08,1.07,1.08,69879,0
2015-02-12,1.08,1.09,1.06,1.08,54041,0
2015-02-13,1.08,1.08,1.07,1.07,50816,0
2015-02-17,1.07,1.08,1.06,1.07,117951,0
2015-02-18,1.07,1.08,1.05,1.08,134028,0
2015-02-19,1.08,1.08,1.05,1.06,165743,0
2015-02-20,1.06,1.08,1.05,1.08,59065,0
2015-02-23,1.08,1.08,1.05,1.06,134575,0
2015-02-24,1.07,1.08,1.05,1.08,106316,0
2015-02-25,1.04,1.08,0.97,1.08,252545,0
2015-02-26,1.08,1.09,1.07,1.09,87633,0
2015-02-27,1.1,1.11,1.09,1.1,149686,0
2015-03-02,1.1,1.1,1.09,1.1,124800,0
2015-03-03,1.09,1.1,1.09,1.1,159300,0
2015-03-04,1.1,1.1,1.08,1.09,116700,0
2015-03-05,1.1,1.11,1.09,1.1,231400,0
2015-03-06,1.1,1.11,1.09,1.11,236700,0
2015-03-09,1.11,1.15,1.1,1.13,502400,0
2015-03-10,1.14,1.15,1.12,1.12,263500,0
2015-03-11,1.12,1.17,1.12,1.15,347800,0
2015-03-12,1.17,1.24,1.14,1.24,1002000,0
2015-03-13,1.25,1.37,1.24,1.33,1212000,0
2015-03-16,1.36,1.37,1.23,1.29,679500,0
2015-03-17,1.27,1.29,1.24,1.25,217500,0
2015-03-18,1.24,1.28,1.23,1.26,318500,0
2015-03-19,1.26,1.27,1.25,1.26,176300,0
2015-03-20,1.25,1.32,1.25,1.25,279400,0
2015-03-23,1.28,1.29,1.24,1.29,135700,0
2015-03-24,1.3,1.3,1.24,1.27,226200,0
2015-03-25,1.29,1.32,1.29,1.31,233300,0
2015-03-26,1.31,1.32,1.3,1.31,174600,0
2015-03-27,1.31,1.31,1.29,1.29,74400,0
2015-03-30,1.29,1.3,1.25,1.26,191200,0
2015-03-31,1.26,1.29,1.25,1.29,93667,0
2015-04-01,1.29,1.29,1.28,1.29,117900,0
2015-04-02,1.29,1.29,1.27,1.29,153600,0
2015-04-06,1.3,1.3,1.27,1.27,367400,0
2015-04-07,1.28,1.29,1.26,1.26,138610,0
2015-04-08,1.26,1.29,1.26,1.28,140900,0
2015-04-09,1.29,1.29,1.27,1.28,68118,0
2015-04-10,1.28,1.29,1.26,1.27,109300,0
2015-04-13,1.27,1.29,1.24,1.29,219900,0
2015-04-14,1.27,1.28,1.24,1.25,111300,0
2015-04-15,1.26,1.29,1.25,1.29,54279,0
2015-04-16,1.28,1.29,1.27,1.27,121701,0
2015-04-17,1.26,1.28,1.25,1.28,54300,0
2015-04-20,1.26,1.29,1.25,1.27,224788,0
2015-04-21,1.27,1.29,1.27,1.27,76277,0
2015-04-22,1.28,1.28,1.25,1.25,215649,0
2015-04-23,1.24,1.27,1.24,1.24,104700,0
2015-04-24,1.24,1.27,1.24,1.27,242031,0
2015-04-27,1.25,1.26,1.24,1.24,107300,0
2015-04-28,1.27,1.27,1.24,1.24,163456,0
2015-04-29,1.24,1.25,1.16,1.18,292000,0
2015-04-30,1.19,1.19,1.15,1.16,240700,0
2015-05-01,1.16,1.2,1.15,1.17,72000,0
2015-05-04,1.16,1.19,1.15,1.19,79800,0
2015-05-05,1.19,1.2,1.15,1.16,150400,0
2015-05-06,1.15,1.17,1.15,1.15,210302,0
2015-05-07,1.16,1.16,1.13,1.13,108737,0
2015-05-08,1.16,1.16,1.08,1.16,301500,0
2015-05-11,1.14,1.19,1.14,1.17,131700,0
2015-05-12,1.13,1.15,1.07,1.11,573177,0
2015-05-13,1.09,1.14,1.09,1.1,191535,0
2015-05-14,1.1,1.15,1.1,1.13,59900,0
2015-05-15,1.12,1.16,1.11,1.16,125961,0
2015-05-18,1.14,1.14,1.12,1.12,65986,0
2015-05-19,1.13,1.15,1.09,1.15,307757,0
2015-05-20,1.17,1.17,1.12,1.14,64546,0
2015-05-21,1.12,1.14,1.1,1.13,69900,0
2015-05-22,1.13,1.13,1.1,1.1,42400,0
2015-05-26,1.1,1.12,1.09,1.12,98114,0
2015-05-27,1.12,1.12,1.1,1.1,200800,0
2015-05-28,1.12,1.12,1.1,1.1,133277,0
2015-05-29,1.1,1.11,1.09,1.09,176400,0
2015-06-01,1.12,1.12,1.08,1.08,139981,0
2015-06-02,1.1,1.11,1.08,1.11,35569,0
2015-06-03,1.11,1.12,1.08,1.09,116400,0
2015-06-04,1.09,1.12,1.09,1.09,79400,0
2015-06-05,1.1,1.12,1.08,1.09,155700,0
2015-06-08,1.12,1.13,1.08,1.12,146500,0
2015-06-09,1.11,1.11,1.08,1.09,202819,0
2015-06-10,1.09,1.12,1.08,1.12,134675,0
2015-06-11,1.1,1.12,1.08,1.1,270994,0
2015-06-12,1.1,1.12,1.09,1.11,81400,0
2015-06-15,1.13,1.14,1.09,1.11,187000,0
2015-06-16,1.12,1.13,1.11,1.11,115100,0
2015-06-17,1.12,1.12,1.09,1.09,292800,0
2015-06-18,1.1,1.19,1.1,1.18,261400,0
2015-06-19,1.18,1.33,1.18,1.33,1072900,0
2015-06-22,1.31,1.33,1.28,1.3,411700,0
2015-06-23,1.32,1.33,1.17,1.2,693483,0
2015-06-24,1.2,1.26,1.2,1.22,190800,0
2015-06-25,1.23,1.29,1.2,1.22,410900,0
2015-06-26,1.23,1.24,1.15,1.15,286800,0
2015-06-29,1.15,1.17,1.14,1.14,219000,0
2015-06-30,1.14,1.15,1.11,1.11,210428,0
2015-07-01,1.14,1.17,1.12,1.12,79500,0
2015-07-02,1.11,1.14,1.11,1.12,102400,0
2015-07-06,1.08,1.13,1.08,1.1,282700,0
2015-07-07,1.12,1.12,1.1,1.1,202000,0
2015-07-08,1.1,1.11,1.08,1.08,293500,0
2015-07-09,1.09,1.1,1.08,1.08,116500,0
2015-07-10,1.1,1.1,1.08,1.09,157200,0
2015-07-13,1.09,1.09,1.05,1.05,495900,0
2015-07-14,1.06,1.07,1.05,1.07,293562,0
2015-07-15,1.07,1.07,1.04,1.04,356994,0
2015-07-16,1.06,1.06,1.02,1.02,256500,0
2015-07-17,1.03,1.03,1.01,1.01,251500,0
2015-07-20,1.01,1.02,0.88,0.93,929400,0
2015-07-21,0.95,1.02,0.93,1.01,244600,0
2015-07-22,1,1.01,0.96,0.96,190900,0
2015-07-23,0.99,1.01,0.95,0.96,181800,0
2015-07-24,0.95,0.97,0.92,0.94,317100,0
2015-07-27,0.94,0.94,0.92,0.92,132200,0
2015-07-28,0.92,0.96,0.92,0.92,257500,0
2015-07-29,0.92,0.93,0.92,0.93,114000,0
2015-07-30,0.94,0.94,0.92,0.93,104600,0
2015-07-31,0.92,0.94,0.91,0.94,129200,0
2015-08-03,0.94,0.99,0.93,0.94,295484,0
2015-08-04,0.96,0.98,0.9,0.9,115800,0
2015-08-05,0.94,0.94,0.89,0.89,165000,0
2015-08-06,0.9,1,0.89,0.9,257264,0
2015-08-07,0.92,0.94,0.89,0.92,239400,0
2015-08-10,0.92,0.99,0.9,0.97,234000,0
2015-08-11,0.98,0.99,0.94,0.94,102222,0
2015-08-12,0.94,0.94,0.9,0.93,84300,0
2015-08-13,0.9,0.93,0.9,0.92,117400,0
2015-08-14,0.91,0.92,0.9,0.9,150400,0
2015-08-17,0.92,0.92,0.88,0.89,226800,0
2015-08-18,0.9,0.9,0.88,0.89,124700,0
2015-08-19,0.89,0.9,0.88,0.88,157500,0
2015-08-20,0.88,0.88,0.87,0.87,160400,0
2015-08-21,0.88,0.91,0.87,0.89,110900,0
2015-08-24,0.89,0.91,0.87,0.87,337116,0
2015-08-25,0.87,0.89,0.82,0.83,321300,0
2015-08-26,0.85,0.86,0.82,0.83,332600,0
2015-08-27,0.84,0.87,0.82,0.82,183600,0
2015-08-28,0.87,0.92,0.83,0.91,144000,0
2015-08-31,0.94,0.94,0.9,0.92,95500,0
2015-09-01,0.94,0.94,0.83,0.9,107100,0
2015-09-02,0.83,0.98,0.83,0.88,212900,0
2015-09-03,0.92,0.95,0.91,0.93,63900,0
2015-09-04,0.9,0.93,0.86,0.87,123200,0
2015-09-08,0.88,0.92,0.84,0.88,69400,0
2015-09-09,0.88,0.91,0.88,0.9,109800,0
2015-09-10,0.91,0.91,0.89,0.89,31996,0
2015-09-11,0.88,0.9,0.88,0.89,84600,0
2015-09-14,0.9,0.9,0.87,0.89,54500,0
2015-09-15,0.9,0.9,0.86,0.87,108200,0
2015-09-16,0.88,0.88,0.85,0.86,49900,0
2015-09-17,0.85,0.88,0.85,0.86,252741,0
2015-09-18,0.87,0.88,0.84,0.84,84400,0
2015-09-21,0.85,0.87,0.85,0.85,39400,0
2015-09-22,0.85,0.86,0.84,0.85,159200,0
2015-09-23,0.85,0.86,0.84,0.86,104977,0
2015-09-24,0.87,0.87,0.83,0.85,81843,0
2015-09-25,0.85,0.85,0.81,0.82,185300,0
2015-09-28,0.81,0.84,0.71,0.73,931446,0
2015-09-29,0.75,0.75,0.66,0.69,587900,0
2015-09-30,0.69,0.7,0.66,0.68,482000,0
2015-10-01,0.67,0.7,0.55,0.61,821700,0
2015-10-02,0.64,0.7,0.64,0.66,161600,0
2015-10-05,0.67,0.8,0.67,0.8,372895,0
2015-10-06,0.81,0.81,0.71,0.76,121600,0
2015-10-07,0.77,0.77,0.74,0.75,115266,0
2015-10-08,0.75,0.85,0.75,0.83,333700,0
2015-10-09,0.8,0.81,0.77,0.79,241000,0
2015-10-12,0.8,0.84,0.77,0.81,104501,0
2015-10-13,0.8,0.8,0.73,0.73,158300,0
2015-10-14,0.76,0.81,0.75,0.78,71600,0
2015-10-15,0.78,0.81,0.78,0.81,96500,0
2015-10-16,0.8,0.8,0.78,0.78,63300,0
2015-10-19,0.8,0.8,0.75,0.78,120979,0
2015-10-20,0.78,0.82,0.76,0.81,100200,0
2015-10-21,0.79,0.79,0.75,0.76,44800,0
2015-10-22,0.78,0.8,0.76,0.8,106700,0
2015-10-23,0.8,0.88,0.75,0.87,224400,0
2015-10-26,0.87,0.98,0.84,0.98,551000,0
2015-10-27,0.98,1,0.9,0.95,235700,0
2015-10-28,0.96,0.96,0.89,0.89,209000,0
2015-10-29,0.89,0.89,0.81,0.81,149300,0
2015-10-30,0.82,0.85,0.81,0.85,99300,0
2015-11-02,0.84,0.88,0.81,0.87,201178,0
2015-11-03,0.88,0.99,0.88,0.98,408332,0
2015-11-04,0.98,0.98,0.79,0.98,268148,0
2015-11-05,0.88,0.99,0.88,0.99,145100,0
2015-11-06,0.99,1.17,0.96,1.1,1495500,0
2015-11-09,1.15,1.15,0.92,1.06,904239,0
2015-11-10,1.07,1.09,1,1.06,135700,0
2015-11-11,1.05,1.05,1,1.03,193800,0
2015-11-12,1,1,0.95,0.97,234900,0
2015-11-13,0.98,0.98,0.94,0.95,211000,0
2015-11-16,0.97,0.97,0.89,0.9,94400,0
2015-11-17,0.9,0.94,0.9,0.91,139500,0
2015-11-18,0.92,0.92,0.88,0.9,265100,0
2015-11-19,0.92,0.92,0.88,0.89,82100,0
2015-11-20,0.89,0.89,0.85,0.89,166100,0
2015-11-23,0.9,0.9,0.85,0.87,129800,0
2015-11-24,0.87,0.87,0.85,0.86,70800,0
2015-11-25,0.86,0.86,0.84,0.84,138300,0
2015-11-27,0.83,0.87,0.83,0.87,64700,0
2015-11-30,0.87,0.95,0.86,0.95,193200,0
2015-12-01,0.89,1,0.89,0.98,164935,0
2015-12-02,1,1.02,0.98,0.98,162500,0
2015-12-03,0.99,1,0.95,0.96,50452,0
2015-12-04,0.93,0.98,0.93,0.94,58400,0
2015-12-07,0.93,0.93,0.89,0.89,61200,0
2015-12-08,0.89,0.89,0.81,0.85,193783,0
2015-12-09,0.86,0.9,0.86,0.86,99900,0
2015-12-10,0.88,0.9,0.83,0.85,171000,0
2015-12-11,0.84,0.85,0.82,0.82,126000,0
2015-12-14,0.81,0.83,0.8,0.82,170242,0
2015-12-15,0.8,0.85,0.8,0.83,94100,0
2015-12-16,0.83,0.85,0.8,0.85,90600,0
2015-12-17,0.86,0.86,0.8,0.81,130000,0
2015-12-18,0.81,0.81,0.79,0.79,313800,0
2015-12-21,0.81,0.87,0.8,0.86,129200,0
2015-12-22,0.86,0.89,0.84,0.85,220089,0
2015-12-23,0.84,0.85,0.79,0.8,289400,0
2015-12-24,0.8,0.8055,0.7899,0.7942,126340,0
2015-12-28,0.7901,0.83,0.7901,0.83,103830,0
2015-12-29,0.83,0.83,0.7903,0.81,135330,0
2015-12-30,0.81,0.81,0.7901,0.7901,180301,0
2015-12-31,0.805,0.805,0.78,0.79,113746,0
2016-01-04,0.79,0.8007,0.77,0.79,106768,0
2016-01-05,0.7711,0.86,0.771,0.85,78048,0
2016-01-06,0.8201,0.8597,0.81,0.838,75547,0
2016-01-07,0.816,0.816,0.78,0.81,133177,0
2016-01-08,0.7921,0.8299,0.7921,0.82,42253,0
2016-01-11,0.8061,0.82,0.77,0.7899,191286,0
2016-01-12,0.796,0.8099,0.7,0.7018,281554,0
2016-01-13,0.7219,0.7495,0.7,0.7085,222428,0
2016-01-14,0.7299,0.82,0.7042,0.81,133116,0
2016-01-15,0.68,0.748,0.68,0.71,373746,0
2016-01-19,0.73,0.75,0.7,0.72,161600,0
2016-01-20,0.73,0.7753,0.691,0.73,125127,0
2016-01-21,0.7051,0.7451,0.7001,0.706,112798,0
2016-01-22,0.72,0.7316,0.72,0.73,56155,0
2016-01-25,0.7479,0.7579,0.7,0.7144,142120,0
2016-01-26,0.7,0.7407,0.6918,0.7407,58814,0
2016-01-27,0.7499,0.78,0.714,0.75,52128,0
2016-01-28,0.758,0.77,0.7121,0.7613,79684,0
2016-01-29,0.7698,0.8,0.73,0.7589,162056,0
2016-02-01,0.73,0.82,0.73,0.8001,147069,0
2016-02-02,0.7711,0.9,0.7711,0.89,339198,0
2016-02-03,0.91,0.91,0.84,0.8624,158393,0
2016-02-04,0.8624,0.8624,0.8,0.8324,197500,0
2016-02-05,0.8498,0.885,0.8003,0.83,87922,0
2016-02-08,0.85,0.854,0.82,0.8535,72988,0
2016-02-09,0.858,0.86,0.7983,0.8294,41851,0
2016-02-10,0.83,0.855,0.8,0.84,58377,0
2016-02-11,0.85,0.85,0.78,0.81,95358,0
2016-02-12,0.81,0.85,0.7816,0.83,57901,0
2016-02-16,0.83,0.84,0.7924,0.8,82450,0
2016-02-17,0.8386,0.86,0.792,0.81,157100,0
2016-02-18,0.8025,0.86,0.8025,0.8279,82481,0
2016-02-19,0.828,0.8579,0.82,0.85,59981,0
2016-02-22,0.86,0.8848,0.8504,0.8762,169442,0
2016-02-23,0.88,0.88,0.8597,0.86,88352,0
2016-02-24,0.87,0.87,0.8452,0.8601,120011,0
2016-02-25,0.8441,0.86,0.815,0.82,69607,0
2016-02-26,0.83,0.86,0.8011,0.8599,117121,0
2016-02-29,0.86,0.9,0.84,0.89,348620,0
2016-03-01,0.8751,0.9,0.8616,0.9,171910,0
2016-03-02,0.9,1.19,0.9,1.13,1875590,0
2016-03-03,1.16,1.28,1.121,1.13,2998246,0
2016-03-04,1.12,1.14,0.9627,1,1277894,0
2016-03-07,1,1.0699,0.9902,0.9903,494949,0
2016-03-08,0.97,0.97,0.8303,0.87,450111,0
2016-03-09,0.9089,0.9599,0.9,0.9,130636,0
2016-03-10,0.9,0.9398,0.88,0.88,92910,0
2016-03-11,0.88,0.928,0.88,0.88,46379,0
2016-03-14,0.91,0.95,0.85,0.87,165367,0
2016-03-15,0.87,0.908,0.8328,0.8396,135394,0
2016-03-16,0.8499,0.8499,0.8111,0.8184,193065,0
2016-03-17,0.84,0.88,0.82,0.88,188779,0
2016-03-18,0.85,0.878,0.83,0.8312,123081,0
2016-03-21,0.8121,0.8724,0.8121,0.8245,122208,0
2016-03-22,0.84,0.852,0.805,0.82,200645,0
2016-03-23,0.8319,0.84,0.81,0.8138,120817,0
2016-03-24,0.8,0.829,0.8,0.8,177560,0
2016-03-28,0.81,0.8295,0.78,0.8105,322641,0
2016-03-29,0.818,0.827,0.796,0.81,150830,0
2016-03-30,0.82,0.8345,0.82,0.83,84575,0
2016-03-31,0.8395,0.85,0.8301,0.8402,136460,0
2016-04-01,0.85,0.9,0.835,0.9,132623,0
2016-04-04,0.88,0.8899,0.83,0.86,132283,0
2016-04-05,0.86,0.86,0.81,0.84,86621,0
2016-04-06,0.8261,0.89,0.82,0.89,90711,0
2016-04-07,0.87,0.87,0.813,0.84,182931,0
2016-04-08,0.845,0.87,0.84,0.86,50690,0
2016-04-11,0.86,0.8825,0.8205,0.881,152822,0
2016-04-12,0.89,0.91,0.8801,0.9002,182432,0
2016-04-13,0.908,0.99,0.9062,0.9565,317813,0
2016-04-14,0.971,0.99,0.971,0.98,186191,0
2016-04-15,0.98,0.99,0.94,0.96,134814,0
2016-04-18,0.953,0.98,0.9001,0.98,262038,0
2016-04-19,0.98,0.99,0.9202,0.93,137286,0
2016-04-20,0.96,0.99,0.9,0.91,260013,0
2016-04-21,0.9484,0.9484,0.89,0.91,156177,0
2016-04-22,0.9299,0.94,0.8935,0.9101,63678,0
2016-04-25,0.9289,0.93,0.89,0.9298,62869,0
2016-04-26,0.93,0.93,0.89,0.9055,60652,0
2016-04-27,0.9299,0.93,0.88,0.93,123427,0
2016-04-28,0.938,0.9496,0.9,0.908,141220,0
2016-04-29,0.908,0.9385,0.9,0.902,70842,0
2016-05-02,0.9,0.9,0.88,0.881,128213,0
2016-05-03,0.86,0.8899,0.85,0.864,129550,0
2016-05-04,0.86,0.8799,0.85,0.85,187404,0
2016-05-05,0.85,0.87,0.85,0.8699,66154,0
2016-05-06,0.87,0.87,0.85,0.8527,89747,0
2016-05-09,0.853,0.8696,0.85,0.851,137778,0
2016-05-10,0.85,0.8651,0.8451,0.8573,77215,0
2016-05-11,0.8599,0.8653,0.82,0.8331,139683,0
2016-05-12,0.8,0.8699,0.73,0.82,67333,0
2016-05-13,0.83,0.8423,0.82,0.84,99621,0
2016-05-16,0.84,0.86,0.83,0.8301,41604,0
2016-05-17,0.841,0.85,0.82,0.82,79289,0
2016-05-18,0.82,0.84,0.82,0.8395,17973,0
2016-05-19,0.83,0.83,0.81,0.82,81106,0
2016-05-20,0.82,0.82,0.803,0.81,66157,0
2016-05-23,0.83,0.83,0.8,0.82,155173,0
2016-05-24,0.8,0.8199,0.79,0.794,209153,0
2016-05-25,0.805,0.8274,0.8,0.825,109543,0
2016-05-26,0.82,0.8328,0.82,0.8328,59916,0
2016-05-27,0.838,0.838,0.82,0.828,25164,0
2016-05-31,0.82,0.82,0.795,0.795,205338,0
2016-06-01,0.7901,0.84,0.7868,0.796,115370,0
2016-06-02,0.78,0.82,0.78,0.8149,76229,0
2016-06-03,0.81,0.84,0.81,0.8129,66460,0
2016-06-06,0.85,0.85,0.8205,0.84,64555,0
2016-06-07,0.8375,0.8375,0.78,0.8,457869,0
2016-06-08,0.82,0.82,0.7901,0.82,148721,0
2016-06-09,0.8145,0.82,0.8001,0.82,41406,0
2016-06-10,0.82,0.82,0.7948,0.8,51499,0
2016-06-13,0.8,0.8,0.78,0.781,94005,0
2016-06-14,0.8,0.8,0.781,0.8,55858,0
2016-06-15,0.8,0.807,0.779,0.7845,78365,0
2016-06-16,0.8,0.8,0.78,0.78,65451,0
2016-06-17,0.796,0.8,0.78,0.7817,44955,0
2016-06-20,0.791,0.81,0.7801,0.7802,73706,0
2016-06-21,0.78,0.8094,0.78,0.8039,132286,0
2016-06-22,0.82,0.82,0.78,0.8,40705,0
2016-06-23,0.782,0.81,0.78,0.7901,59757,0
2016-06-24,0.81,0.81,0.77,0.775,152526,0
2016-06-27,0.79,0.8098,0.7646,0.79,115147,0
2016-06-28,0.76,0.795,0.755,0.755,89874,0
2016-06-29,0.77,0.7974,0.755,0.79,48549,0
2016-06-30,0.772,0.78,0.7601,0.77,32994,0
2016-07-01,0.75,0.79,0.75,0.7899,98580,0
2016-07-05,0.79,0.79,0.76,0.7637,69164,0
2016-07-06,0.78,0.79,0.77,0.79,54999,0
2016-07-07,0.774,0.7898,0.7671,0.77,61924,0
2016-07-08,0.77,0.7899,0.76,0.78,43882,0
2016-07-11,0.79,0.79,0.77,0.774,193466,0
2016-07-12,0.77,0.78,0.767,0.78,124022,0
2016-07-13,0.78,0.7859,0.74,0.7601,177715,0
2016-07-14,0.7691,0.78,0.7511,0.76,107335,0
2016-07-15,0.772,0.7899,0.77,0.7797,190792,0
2016-07-18,0.781,0.7883,0.765,0.7701,92759,0
2016-07-19,0.7619,0.7795,0.751,0.76,86388,0
2016-07-20,0.75,0.77,0.75,0.75,102252,0
2016-07-21,0.7601,0.775,0.7501,0.765,84148,0
2016-07-22,0.7521,0.78,0.75,0.75,67316,0
2016-07-25,0.7501,0.76,0.74,0.759,220402,0
2016-07-26,0.7499,0.7699,0.74,0.75,93150,0
2016-07-27,0.7629,0.7699,0.75,0.7522,110028,0
2016-07-28,0.761,0.769,0.75,0.75,73197,0
2016-07-29,0.7501,0.7699,0.75,0.751,61281,0
2016-08-01,0.74,0.76,0.73,0.7401,210324,0
2016-08-02,0.75,0.767,0.7302,0.7401,93671,0
2016-08-03,0.752,0.7899,0.7401,0.7899,113662,0
2016-08-04,0.79,0.79,0.7501,0.79,197937,0
2016-08-05,0.7899,0.82,0.76095,0.8169,154107,0
2016-08-08,0.8299,0.83,0.7962,0.825,106684,0
2016-08-09,0.8301,0.95,0.83,0.95,1124860,0
2016-08-10,1,1.14,0.98,1.01,1795074,0
2016-08-11,1,1,0.9,0.909,489468,0
2016-08-12,0.91,0.96,0.883,0.9188,218394,0
2016-08-15,0.9099,0.9799,0.9,0.92,171320,0
2016-08-16,0.95,0.97,0.92,0.9367,118053,0
2016-08-17,0.9519,0.9519,0.9,0.93,49933,0
2016-08-18,0.95,0.95,0.88,0.8901,150184,0
2016-08-19,0.89,0.9399,0.88,0.9088,225168,0
2016-08-22,0.9201,0.9201,0.88,0.8999,138094,0
2016-08-23,0.885,0.9098,0.885,0.895,71358,0
2016-08-24,0.8911,0.9008,0.88,0.88,45557,0
2016-08-25,0.8801,0.9099,0.88,0.8901,66581,0
2016-08-26,0.9099,0.9298,0.8801,0.8801,77330,0
2016-08-29,0.9001,0.914,0.88,0.89,75028,0
2016-08-30,0.898,0.91,0.89,0.89,72443,0
2016-08-31,0.88,0.9,0.83,0.87,137113,0
2016-09-01,0.8839,0.8899,0.86,0.8899,77576,0
2016-09-02,0.878,0.8897,0.865,0.87,51389,0
2016-09-06,0.8651,0.9,0.85,0.89,143221,0
2016-09-07,0.8999,0.8999,0.85,0.85,86114,0
2016-09-08,0.8511,0.91,0.85,0.9,177739,0
2016-09-09,0.91,0.92,0.85,0.8944,125632,0
2016-09-12,0.91,0.91,0.8512,0.89,76237,0
2016-09-13,0.88,0.88,0.811,0.8231,222975,0
2016-09-14,0.8201,0.86,0.811,0.8151,181323,0
2016-09-15,0.82,0.84,0.8131,0.8394,122087,0
2016-09-16,0.8526,0.9,0.84,0.88,69904,0
2016-09-19,0.88,0.8851,0.83802,0.8469,47594,0
2016-09-20,0.842,0.86,0.8223,0.8303,47236,0
2016-09-21,0.81,0.89,0.81,0.87,271805,0
2016-09-22,0.8799,0.882,0.8381,0.84,124232,0
2016-09-23,0.85,0.85,0.8157,0.8157,217183,0
2016-09-26,0.8499,0.8499,0.8157,0.8362,126969,0
2016-09-27,0.8199,0.8199,0.8,0.8199,147432,0
2016-09-28,0.8289,0.84,0.8012,0.815,40812,0
2016-09-29,0.8499,0.86,0.8,0.8262,149697,0
2016-09-30,0.8299,0.83,0.7907,0.8,124834,0
2016-10-03,0.8099,0.8099,0.78,0.78,126391,0
2016-10-04,0.7998,0.7999,0.7805,0.7899,90520,0
2016-10-05,0.8,0.8,0.7751,0.8,171550,0
2016-10-06,0.775,0.79,0.77,0.775,144724,0
2016-10-07,0.77,0.7701,0.74,0.765,366255,0
2016-10-10,0.7601,0.7801,0.74,0.75,350626,0
2016-10-11,0.7501,0.76,0.7318,0.75,256381,0
2016-10-12,0.7501,0.7568,0.72,0.75,134951,0
2016-10-13,0.7501,0.76,0.73,0.75,112233,0
2016-10-14,0.75,0.7501,0.73,0.7361,142944,0
2016-10-17,0.7399,0.74,0.732,0.74,76192,0
2016-10-18,0.7399,0.7595,0.73,0.758,57286,0
2016-10-19,0.7501,0.7645,0.74,0.7496,245231,0
2016-10-20,0.7501,0.85,0.74,0.828,172326,0
2016-10-21,0.8501,0.8501,0.77,0.8,162168,0
2016-10-24,0.74,0.77,0.735,0.7422,212989,0
2016-10-25,0.7501,0.8299,0.74,0.8275,148584,0
2016-10-26,0.8,0.8261,0.76,0.79,133103,0
2016-10-27,0.75,0.8122,0.75,0.7899,105220,0
2016-10-28,0.78,0.82,0.771,0.771,71863,0
2016-10-31,0.745,0.777,0.73,0.7402,487348,0
2016-11-01,0.7399,0.795,0.7311,0.7603,121046,0
2016-11-02,0.7511,0.7599,0.7319,0.74,168550,0
2016-11-03,0.74,0.79,0.74,0.77,227056,0
2016-11-04,0.77,0.77,0.76,0.765,96032,0
2016-11-07,0.76,0.77,0.74,0.75,199806,0
2016-11-08,0.7499,0.7499,0.71,0.74,210636,0
2016-11-09,0.72,0.7708,0.72,0.7401,455543,0
2016-11-10,0.7501,0.8045,0.7501,0.79,451645,0
2016-11-11,0.81,0.86,0.78,0.8577,374872,0
2016-11-14,0.8161,0.9029,0.8029,0.8631,766701,0
2016-11-15,0.9,0.9199,0.85,0.865,423206,0
2016-11-16,0.8701,0.9,0.87,0.8799,100937,0
2016-11-17,0.8901,0.908,0.88,0.9048,106134,0
2016-11-18,0.9,0.9,0.86,0.8849,92979,0
2016-11-21,0.8848,0.9199,0.88,0.8918,315365,0
2016-11-22,0.8821,0.915,0.8801,0.905,93569,0
2016-11-23,0.9089,0.9089,0.8472,0.899,167941,0
2016-11-25,0.9149,0.9149,0.8695,0.8799,28586,0
2016-11-28,0.88,0.88,0.86,0.87,101445,0
2016-11-29,0.8699,0.8699,0.851,0.8587,83351,0
2016-11-30,0.8599,0.8899,0.8598,0.86,104121,0
2016-12-01,0.8601,0.88,0.8475,0.8719,85744,0
2016-12-02,0.83,0.878,0.83,0.855,167744,0
2016-12-05,0.8599,0.88,0.85,0.8553,76084,0
2016-12-06,0.8401,0.86,0.8,0.845,287242,0
2016-12-07,0.8599,0.865,0.82,0.865,242631,0
2016-12-08,0.8401,0.88,0.82,0.8651,532142,0
2016-12-09,0.84,0.88,0.84,0.8511,179433,0
2016-12-12,0.8301,0.86,0.8301,0.835,132553,0
2016-12-13,0.85,0.8549,0.825,0.8448,144867,0
2016-12-14,0.8479,0.8599,0.83,0.835,107834,0
2016-12-15,0.83,0.85,0.78,0.78,435512,0
2016-12-16,0.8,0.8,0.75,0.7699,460150,0
2016-12-19,0.78,0.796,0.7405,0.7602,492157,0
2016-12-20,0.74,0.795,0.74,0.79,194584,0
2016-12-21,0.7999,0.7999,0.75,0.7532,253038,0
2016-12-22,0.79,0.7982,0.75,0.7625,222927,0
2016-12-23,0.75,0.7799,0.7411,0.7701,337891,0
2016-12-27,0.7428,0.77,0.7427,0.76,144705,0
2016-12-28,0.7799,0.78,0.745,0.7639,214173,0
2016-12-29,0.7501,0.78,0.742,0.7421,303604,0
2016-12-30,0.7422,0.77,0.7402,0.7422,151778,0
2017-01-03,0.768,0.779,0.7439,0.77,92675,0
2017-01-04,0.7789,0.78,0.75,0.75,120292,0
2017-01-05,0.7499,0.8,0.7499,0.8,213049,0
2017-01-06,0.7861,0.8,0.7612,0.8,124943,0
2017-01-09,0.79,0.88,0.7507,0.88,840385,0
2017-01-10,0.9,0.97,0.8816,0.94,1453403,0
2017-01-11,0.95,0.95,0.8441,0.8599,409446,0
2017-01-12,0.8601,0.9,0.82,0.8384,143448,0
2017-01-13,0.8499,0.8499,0.81,0.8251,120171,0
2017-01-17,0.85,0.85,0.82,0.8299,104000,0
2017-01-18,0.8389,0.84,0.81,0.8198,167058,0
2017-01-19,0.8201,0.85,0.79,0.84,262304,0
2017-01-20,0.8251,0.85,0.8251,0.835,77612,0
2017-01-23,0.8599,0.8599,0.83,0.8599,113341,0
2017-01-24,0.8701,0.8701,0.84,0.85,170324,0
2017-01-25,0.8499,0.86,0.835,0.86,206223,0
2017-01-26,0.8601,0.8899,0.83,0.88,364910,0
2017-01-27,0.8889,0.91,0.8773,0.88,272368,0
2017-01-30,0.91,0.92,0.86,0.8874,190264,0
2017-01-31,0.8881,0.8881,0.85,0.88,105730,0
2017-02-01,0.85,0.865,0.832,0.84,155846,0
2017-02-02,0.83,0.8599,0.83,0.84,168748,0
2017-02-03,0.855,0.8599,0.83,0.8595,213164,0
2017-02-06,0.87,0.87,0.8327,0.85,142579,0
2017-02-07,0.8549,0.8549,0.83,0.8449,106930,0
2017-02-08,0.8449,0.8789,0.835,0.8789,97688,0
2017-02-09,0.8701,0.88,0.85,0.8643,109373,0
2017-02-10,0.8699,0.88,0.8511,0.88,175049,0
2017-02-13,0.8601,0.87,0.835,0.85,356481,0
2017-02-14,0.86,0.86,0.8356,0.84,189120,0
2017-02-15,0.8399,0.8468,0.82,0.8468,274715,0
2017-02-16,0.83,0.8501,0.83,0.8418,181935,0
2017-02-17,0.8431,0.85,0.819,0.8299,210578,0
2017-02-21,0.8111,0.8476,0.8,0.8213,262679,0
2017-02-22,0.8214,0.8297,0.8,0.82,166429,0
2017-02-23,0.81,0.8294,0.81,0.818,121759,0
2017-02-24,0.83,0.83,0.8,0.8087,183729,0
2017-02-27,0.816,0.816,0.793,0.7995,219511,0
2017-02-28,0.8299,0.8299,0.77,0.7799,283595,0
2017-03-01,0.7949,0.8,0.786,0.7887,162086,0
2017-03-02,0.7947,0.7997,0.78,0.78,200576,0
2017-03-03,0.7899,0.7958,0.77,0.7958,248875,0
2017-03-06,0.7949,0.7949,0.77,0.7798,186941,0
2017-03-07,0.7701,0.7874,0.75,0.7837,296521,0
2017-03-08,0.78,0.79,0.7592,0.7768,263835,0
2017-03-09,0.7701,0.79,0.7498,0.76,515632,0
2017-03-10,0.79,0.79,0.7453,0.7511,386157,0
2017-03-13,0.8,0.8,0.76,0.7699,191851,0
2017-03-14,0.7701,0.7701,0.745,0.75,468677,0
2017-03-15,0.77,0.7881,0.7425,0.788,144949,0
2017-03-16,0.7899,0.7899,0.752,0.77,95524,0
2017-03-17,0.7699,0.77,0.75,0.77,233784,0
2017-03-20,0.7689,0.77,0.75,0.76,202228,0
2017-03-21,0.76,0.76,0.74,0.75,393041,0
2017-03-22,0.7601,0.765,0.74,0.7497,190833,0
2017-03-23,0.7588,0.7589,0.735,0.7424,238126,0
2017-03-24,0.76,0.77,0.7355,0.7499,339998,0
2017-03-27,0.7362,0.7499,0.7362,0.7404,72917,0
2017-03-28,0.7413,0.7573,0.7413,0.7549,112828,0
2017-03-29,0.7549,0.7549,0.7426,0.75,118011,0
2017-03-30,0.7501,0.752,0.745,0.7451,158214,0
2017-03-31,0.7501,0.7533,0.745,0.7481,149436,0
2017-04-03,0.7416,0.79,0.74,0.77,187826,0
2017-04-04,0.7746,0.81,0.76,0.77,582742,0
2017-04-05,0.7601,0.78,0.7503,0.7699,213526,0
2017-04-06,0.7621,0.7699,0.74,0.76,198213,0
2017-04-07,0.7701,0.7733,0.75,0.7627,165187,0
2017-04-10,0.7722,0.7722,0.755,0.77,80482,0
2017-04-11,0.7399,0.77,0.73,0.76,227081,0
2017-04-12,0.7421,0.7697,0.742,0.7501,244270,0
2017-04-13,0.7598,0.7679,0.741,0.7499,138705,0
2017-04-17,0.75,0.7699,0.72,0.73,578170,0
2017-04-18,0.73,0.73,0.701,0.7054,513683,0
2017-04-19,0.7201,0.729,0.69,0.729,436749,0
2017-04-20,0.729,0.7384,0.7,0.7,262626,0
2017-04-21,0.702,0.75,0.7,0.7191,241293,0
2017-04-24,0.71,0.7599,0.7013,0.7269,104993,0
2017-04-25,0.7269,0.7269,0.7015,0.7044,154789,0
2017-04-26,0.72,0.7288,0.71,0.7288,102323,0
2017-04-27,0.7279,0.7288,0.7,0.706,147994,0
2017-04-28,0.7342,0.7342,0.701,0.7098,157703,0
2017-05-01,0.7137,0.7289,0.7003,0.7168,44967,0
2017-05-02,0.7,0.74,0.7,0.71,194308,0
2017-05-03,0.7129,0.7288,0.704,0.7233,66560,0
2017-05-04,0.7233,0.7233,0.695,0.7,199116,0
2017-05-05,0.7045,0.7198,0.7,0.7198,110103,0
2017-05-08,0.71,0.71872,0.68,0.696,336213,0
2017-05-09,0.6959,0.696,0.6713,0.6741,353223,0
2017-05-10,0.7,0.7,0.665,0.6799,284198,0
2017-05-11,0.7,0.7,0.64,0.6778,536010,0
2017-05-12,0.6736,0.6776,0.65,0.6599,203815,0
2017-05-15,0.65,0.69,0.622,0.6656,390261,0
2017-05-16,0.6701,0.678,0.6522,0.6699,76115,0
2017-05-17,0.6701,0.6701,0.6423,0.6694,169076,0
2017-05-18,0.6899,0.6899,0.63,0.6691,82754,0
2017-05-19,0.6958,0.7,0.6601,0.6834,265006,0
2017-05-22,0.7,0.7,0.66,0.66,112907,0
2017-05-23,0.69,0.69,0.66,0.68,123573,0
2017-05-24,0.69,0.705,0.67,0.68,296681,0
2017-05-25,0.6716,0.68,0.67,0.67,84678,0
2017-05-26,0.68,0.681,0.6281,0.663,302718,0
2017-05-30,0.665,0.68,0.64,0.68,128233,0
2017-05-31,0.68,0.68,0.6501,0.6599,38279,0
2017-06-01,0.649,0.657,0.64,0.6452,110021,0
2017-06-02,0.632,0.69,0.632,0.6547,105746,0
2017-06-05,0.66,0.668,0.6411,0.6677,74325,0
2017-06-06,0.667,0.6677,0.64,0.65,67633,0
2017-06-07,0.666,0.666,0.6272,0.64,85503,0
2017-06-08,0.64,0.6639,0.63,0.635,108722,0
2017-06-09,0.6301,0.651,0.63,0.63,60087,0
2017-06-12,0.64,0.64,0.61,0.622,187233,0
2017-06-13,0.6168,0.6442,0.6,0.6003,299868,0
2017-06-14,0.6183,0.6198,0.57,0.61,166382,0
2017-06-15,0.61,0.61,0.5805,0.583,112975,0
2017-06-16,0.58,0.61,0.58,0.595,222932,0
2017-06-19,0.618,0.62,0.5963,0.6,206819,0
2017-06-20,0.61,0.61,0.5867,0.59,168030,0
2017-06-21,0.6,0.6,0.59,0.6,100709,0
2017-06-22,0.6,0.6,0.59,0.591,159935,0
2017-06-23,0.5905,0.6028,0.582,0.6028,83318,0
2017-06-26,0.61,0.63,0.5911,0.6,112071,0
2017-06-27,0.593,0.6001,0.59,0.59,131296,0
2017-06-28,0.61,0.61,0.5915,0.6,113971,0
2017-06-29,0.6,0.62,0.6,0.62,85856,0
2017-06-30,0.605,0.6109,0.583,0.59,125709,0
2017-07-03,0.591,0.61,0.583,0.61,67076,0
2017-07-05,0.61,0.63,0.6008,0.61,170938,0
2017-07-06,0.61,0.614,0.58,0.591,155734,0
2017-07-07,0.5821,0.61,0.58,0.6,87933,0
2017-07-10,0.624,0.624,0.58,0.5974,128534,0
2017-07-11,0.6,0.64,0.59,0.6399,245775,0
2017-07-12,0.65,0.6559,0.6046,0.6428,166462,0
2017-07-13,0.65,0.65,0.602,0.6262,125185,0
2017-07-14,0.6377,0.6949,0.6023,0.6777,256105,0
2017-07-17,0.7,0.71,0.653,0.698,358729,0
2017-07-18,0.7259,0.7259,0.671,0.69,211509,0
2017-07-19,0.68,0.7098,0.66,0.66,178768,0
2017-07-20,0.68,0.7,0.66,0.6936,64533,0
2017-07-21,0.6905,0.6905,0.66,0.66,123886,0
2017-07-24,0.662,0.7,0.662,0.684,87730,0
2017-07-25,0.7,0.73,0.6766,0.685,178261,0
2017-07-26,0.68,0.71,0.66,0.7,127392,0
2017-07-27,0.7,0.7021,0.67,0.699,99919,0
2017-07-28,0.6771,0.6898,0.677,0.6843,90037,0
2017-07-31,0.68,0.6999,0.68,0.6832,63723,0
2017-08-01,0.68,0.7099,0.66,0.6858,106094,0
2017-08-02,0.685,0.6921,0.66,0.6666,66701,0
2017-08-03,0.672,0.6888,0.64,0.6598,84270,0
2017-08-04,0.6477,0.67,0.6351,0.6548,62985,0
2017-08-07,0.65,0.66,0.65,0.66,36792,0
2017-08-08,0.64,0.64,0.62,0.62,213512,0
2017-08-09,0.651,0.6514,0.62,0.63,71195,0
2017-08-10,0.63,0.6503,0.62,0.6244,147637,0
2017-08-11,0.63,0.65,0.6208,0.6375,62174,0
2017-08-14,0.67,0.67,0.6499,0.65,80052,0
2017-08-15,0.66,0.66,0.63,0.6585,29060,0
2017-08-16,0.6585,0.6599,0.61,0.6201,178911,0
2017-08-17,0.6322,0.6358,0.6,0.6,214392,0
2017-08-18,0.61,0.6399,0.6,0.6275,80553,0
2017-08-21,0.6211,0.6395,0.6,0.61,77288,0
2017-08-22,0.641,0.641,0.605,0.6151,75745,0
2017-08-23,0.6458,0.6458,0.58,0.5811,246763,0
2017-08-24,0.61,0.61,0.59,0.6088,72726,0
2017-08-25,0.61,0.64,0.6018,0.61,203370,0
2017-08-28,0.64,0.64,0.61,0.6291,181176,0
2017-08-29,0.6278,0.6278,0.6,0.605,203903,0
2017-08-30,0.605,0.6398,0.6,0.6305,373498,0
2017-08-31,0.64,0.64,0.6116,0.6124,105723,0
2017-09-01,0.63,0.6348,0.6198,0.63,55375,0
2017-09-05,0.64,0.64,0.605,0.605,208963,0
2017-09-06,0.605,0.6289,0.605,0.62,231524,0
2017-09-07,0.62,0.6204,0.6111,0.6185,77624,0
2017-09-08,0.64,0.64,0.6,0.63,151753,0
2017-09-11,0.64,0.64,0.63,0.63,148780,0
2017-09-12,0.6397,0.6397,0.625,0.6251,79936,0
2017-09-13,0.65,0.65,0.61,0.63,121873,0
2017-09-14,0.62,0.6346,0.6101,0.6101,141658,0
2017-09-15,0.63,0.634,0.6126,0.6299,268187,0
2017-09-18,0.62,0.65,0.6101,0.6396,304444,0
2017-09-19,0.65,0.65,0.62,0.63,156913,0
2017-09-20,0.63,0.63,0.61,0.6201,191268,0
2017-09-21,0.63,0.63,0.615,0.6267,188826,0
2017-09-22,0.62,0.63,0.61,0.6199,170432,0
2017-09-25,0.64,0.64,0.6101,0.6151,186038,0
2017-09-26,0.6349,0.6349,0.6054,0.6066,196994,0
2017-09-27,0.617,0.617,0.58,0.5941,545489,0
2017-09-28,0.59,0.6198,0.59,0.61,207622,0
2017-09-29,0.6352,0.6352,0.6,0.61,134884,0
2017-10-02,0.61,0.6116,0.59,0.6021,99705,0
2017-10-03,0.61,0.6106,0.59,0.591,256232,0
2017-10-04,0.605,0.605,0.5836,0.58678,289881,0
2017-10-05,0.585,0.61,0.58,0.61,165867,0
2017-10-06,0.6091,0.61,0.585,0.6,110813,0
2017-10-09,0.61,0.6287,0.5905,0.6287,293625,0
2017-10-10,0.63,0.63,0.6,0.6185,205392,0
2017-10-11,0.62,0.6481,0.605,0.6435,316590,0
2017-10-12,0.65,0.66,0.591,0.591,276555,0
2017-10-13,0.63,0.63,0.59,0.5921,143370,0
2017-10-16,0.6,0.6218,0.59,0.6039,124512,0
2017-10-17,0.5945,0.6299,0.58,0.601,153671,0
2017-10-18,0.605,0.625,0.59,0.6,70495,0
2017-10-19,0.6,0.6198,0.59,0.6052,67971,0
2017-10-20,0.592,0.6,0.585,0.5966,198089,0
2017-10-23,0.587,0.6,0.58,0.59,229720,0
2017-10-24,0.59,0.5997,0.5855,0.5948,391394,0
2017-10-25,0.62,0.7311,0.6,0.6869,1283138,0
2017-10-26,0.7,0.75,0.65,0.6709,881461,0
2017-10-27,0.65,0.68,0.62,0.6499,572537,0
2017-10-30,0.66,0.6638,0.62,0.6336,268484,0
2017-10-31,0.63,0.65,0.6116,0.628,237443,0
2017-11-01,0.6594,0.6598,0.61,0.6155,235173,0
2017-11-02,0.629,0.629,0.6001,0.6061,278439,0
2017-11-03,0.6289,0.6289,0.605,0.61,80708,0
2017-11-06,0.6029,0.66,0.6,0.66,416715,0
2017-11-07,0.6427,0.6427,0.605,0.61,238733,0
2017-11-08,0.637,0.637,0.605,0.61,126730,0
2017-11-09,0.605,0.6324,0.605,0.6177,88681,0
2017-11-10,0.65,0.65,0.6021,0.61,202919,0
