Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.7,23.7,23.2,23.4,6520,0
2005-02-28,23.8,23.9,23.2,23.2,13280,0
2005-03-01,23.5,23.9,23,23,11650,0
2005-03-02,23,23.8,23,23.3,12100,0
2005-03-03,23.4,23.8,23,23.7,15530,0
2005-03-04,23.7,23.9,23.4,23.7,13580,0
2005-03-07,23.9,24,23.2,23.2,19880,0
2005-03-08,23.3,23.7,22.3,22.9,13250,0
2005-03-09,22.9,23.5,22.2,23,29810,0
2005-03-10,23,23.4,22.5,22.9,7930,0
2005-03-11,23.3,23.4,21.9,22.7,9370,0
2005-03-14,23,23.2,21.9,22.5,18380,0
2005-03-15,22.7,22.8,22,22,14840,0
2005-03-16,22.2,22.6,21.8,22,14550,0
2005-03-17,22,22.4,22,22.2,11090,0
2005-03-18,24.1,24.5,23.3,24.5,61380,0
2005-03-21,25,25.1,23,23.6,21870,0
2005-03-22,24,24.8,23.5,23.6,13630,0
2005-03-23,24.2,24.4,23.3,23.6,8020,0
2005-03-24,23,23.7,22,22.5,8670,0
2005-03-28,23,23.5,22.6,23.2,9390,0
2005-03-29,23.4,23.9,22.8,22.8,8660,0
2005-03-30,23.3,23.4,22.7,23.4,10870,0
2005-03-31,23.4,23.5,22.8,23.4,12830,0
2005-04-01,23.4,23.4,22.4,22.4,8750,0
2005-04-04,22.1,22.9,21.8,22,17360,0
2005-04-05,21.6,22.5,21,22.4,14060,0
2005-04-06,22.5,22.5,22,22.1,9310,0
2005-04-07,22.4,22.4,21.5,21.8,8970,0
2005-04-08,21.8,21.9,21.3,21.3,10870,0
2005-04-11,21.5,21.5,20.2,20.3,18090,0
2005-04-12,21,21,20.1,20.6,13150,0
2005-04-13,21,22,20.6,20.6,11000,0
2005-04-14,20.7,20.7,20.5,20.5,12980,0
2005-04-15,20.5,21.5,20.5,21,13900,0
2005-04-18,20.6,22,20.5,21.2,19440,0
2005-04-19,21.5,22,21.1,21.6,11060,0
2005-04-20,21.6,22.2,21.3,21.3,12150,0
2005-04-21,21,21.3,20.4,20.9,13550,0
2005-04-22,20.6,20.9,20,20,17200,0
2005-04-25,20.4,20.8,20,20.3,12520,0
2005-04-26,20.4,20.4,19.9,20.1,14890,0
2005-04-27,20.1,20.5,19.3,19.4,20570,0
2005-04-28,19.3,19.8,18,18,37680,0
2005-04-29,19.5,19.9,17,17,37330,0
2005-05-02,17.5,18.6,17.5,18.4,16250,0
2005-05-03,18.7,21,18.7,20.2,30010,0
2005-05-04,20.23,21,20.2,20.9,11190,0
2005-05-05,20.8,21,20.2,20.8,7810,0
2005-05-06,20.8,21.1,19.8,19.9,9950,0
2005-05-09,20,21,19.9,20.8,15190,0
2005-05-10,20.8,21,20.2,20.6,9440,0
2005-05-11,20.6,21.2,20.6,21,10230,0
2005-05-12,21,22.2,21,22.1,14780,0
2005-05-13,21.7,21.7,20,20.6,15100,0
2005-05-16,20.7,21.3,20.6,21.1,6540,0
2005-05-17,21.1,21.3,21,21.3,7890,0
2005-05-18,21.4,21.8,21,21.6,17520,0
2005-05-19,21.4,22,21.4,21.7,9180,0
2005-05-20,21.5,21.6,20.8,20.8,10700,0
2005-05-23,21.1,21.4,21,21,11810,0
2005-05-24,20.8,21.2,19.9,20.1,13250,0
2005-05-25,20,20.8,19.3,20.2,22650,0
2005-05-26,20.1,20.5,19.8,20.4,9100,0
2005-05-27,21,21,20,20.9,16210,0
2005-05-31,20.7,20.9,19.5,20.2,18410,0
2005-06-01,20.5,20.9,19.5,19.8,10070,0
2005-06-02,20,20.3,19.7,19.9,7870,0
2005-06-03,20.7,20.7,19.8,19.8,7820,0
2005-06-06,19.8,20,19.6,19.9,5570,0
2005-06-07,19.8,20,19.5,19.5,9600,0
2005-06-08,19.5,19.8,18.6,19.1,21800,0
2005-06-09,18.7,19.5,18.4,18.7,20260,0
2005-06-10,19,19.3,18.1,18.5,7840,0
2005-06-13,18.5,19.7,18.5,19.6,9310,0
2005-06-14,19.9,20,18.6,18.8,19010,0
2005-06-15,19.8,19.8,19,19.3,14790,0
2005-06-16,19.5,19.7,18.6,18.7,12050,0
2005-06-17,19.1,19.2,18.7,18.8,22460,0
2005-06-20,18.9,19,18.7,18.8,4970,0
2005-06-21,19,19.4,18.5,18.9,9930,0
2005-06-22,19,19.3,18.5,18.7,19650,0
2005-06-23,19,19.4,18.5,18.7,15020,0
2005-06-24,18.6,18.9,17.5,17.5,197110,0
2005-06-27,18.1,18.8,17.6,17.9,42690,0
2005-06-28,18.2,18.3,17.7,17.9,27960,0
2005-06-29,17.7,18,17.5,17.7,18010,0
2005-06-30,17.8,17.9,17.2,17.5,41720,0
2005-07-01,17.5,18.7,17.5,18.7,15480,0
2005-07-05,18.8,18.8,18,18.6,10320,0
2005-07-06,18.7,18.7,17.6,18.6,9750,0
2005-07-07,18.3,18.8,18,18.5,3860,0
2005-07-08,18.8,20.3,18.8,20.1,33410,0
2005-07-11,20.7,21.3,19.7,20,53430,0
2005-07-12,20,20.6,19.7,19.8,28110,0
2005-07-13,19.9,21,19.9,20.3,22380,0
2005-07-14,20.3,20.7,20.1,20.5,34660,0
2005-07-15,20.7,20.8,20,20.6,11880,0
2005-07-18,20.5,20.6,20,20.5,12830,0
2005-07-19,20.4,20.5,20,20.1,38690,0
2005-07-20,20.3,20.3,20,20.3,8740,0
2005-07-21,20.4,20.7,20.3,20.7,9370,0
2005-07-22,20.8,20.8,20.2,20.3,11170,0
2005-07-25,20.4,20.6,20.1,20.3,13290,0
2005-07-26,20.2,20.3,19.9,20.2,8530,0
2005-07-27,20,20.4,19.9,20,8070,0
2005-07-28,19.9,20.3,19.6,19.8,7160,0
2005-07-29,19.7,19.9,18.8,19,22750,0
2005-08-01,19.3,20.3,19.3,19.9,10320,0
2005-08-02,20,20.7,20,20.2,7430,0
2005-08-03,20.8,21.2,20.3,21,28090,0
2005-08-04,20.8,22.4,20.8,22,19370,0
2005-08-05,21.9,22.4,20.8,20.8,13440,0
2005-08-08,21.7,21.7,21,21.02,10740,0
2005-08-09,21.6,21.6,20.1,20.5,16790,0
2005-08-10,21,21.6,20.3,21.2,27440,0
2005-08-11,21.7,21.7,21,21.3,19780,0
2005-08-12,20.9,21.5,20.8,21.3,9360,0
2005-08-15,21.7,21.7,20.8,20.9,14540,0
2005-08-16,20.9,21.6,20.2,20.2,14790,0
2005-08-17,20.5,20.9,20,20,7140,0
2005-08-18,20,20.6,20,20.6,4130,0
2005-08-19,20.9,20.9,19.8,20,8250,0
2005-08-22,20,20.4,19.5,20,10220,0
2005-08-23,20,20.5,19.1,19.3,25100,0
2005-08-24,19.4,20,19.2,19.4,22560,0
2005-08-25,19.7,19.9,19.2,19.5,14260,0
2005-08-26,19.2,19.8,19.2,19.3,6160,0
2005-08-29,19.2,19.6,19.2,19.4,12680,0
2005-08-30,19.4,19.8,19.3,19.4,9230,0
2005-08-31,19.5,19.7,19.3,19.4,7600,0
2005-09-01,19.3,21.3,19.3,21,21030,0
2005-09-02,21,21,20.3,20.5,7180,0
2005-09-06,20.9,20.9,19.8,20.5,16630,0
2005-09-07,20.6,21,20.1,20.4,10970,0
2005-09-08,20.2,20.4,20,20.2,3520,0
2005-09-09,20.4,20.5,19.8,20.4,15640,0
2005-09-12,20.4,20.9,19.8,20,14860,0
2005-09-13,20.4,20.6,19.9,20,8520,0
2005-09-14,20.5,20.5,19.8,19.9,8560,0
2005-09-15,19.9,20.6,19.9,20.2,18830,0
2005-09-16,20.4,20.5,19.9,20.3,11040,0
2005-09-19,20.3,20.3,19.8,20,10960,0
2005-09-20,20,20.4,19.82,20.3,8730,0
2005-09-21,20.5,20.8,20.5,20.7,22560,0
2005-09-22,20.5,21,20.3,21,7310,0
2005-09-23,21,22.1,20.8,21.2,39180,0
2005-09-26,21.5,22.9,21.5,22.8,73750,0
2005-09-27,23,23.8,22.5,23.6,66600,0
2005-09-28,23.7,24,22.9,23.5,46660,0
2005-09-29,23.5,23.5,22,22.5,12110,0
2005-09-30,22.6,23.3,22.5,23,12780,0
2005-10-03,23.4,24.7,23,24.7,31360,0
2005-10-04,25,28.5,24.9,27.9,92800,0
2005-10-05,27.8,27.9,24.2,24.4,118750,0
2005-10-06,25,26.2,24.6,24.9,36470,0
2005-10-07,25,26,24.5,24.9,21700,0
2005-10-10,24.9,25,23.4,25,13750,0
2005-10-11,25,25.1,22,23.2,25890,0
2005-10-12,22.8,24,22.1,23.7,17920,0
2005-10-13,23.9,23.9,23.1,23.4,3600,0
2005-10-14,23.9,23.9,22.7,23.6,6750,0
2005-10-17,23.8,24.8,23.6,24.8,14480,0
2005-10-18,24.5,24.9,24.1,24.39,12010,0
2005-10-19,24.1,24.1,23,23.4,11290,0
2005-10-20,24,24.4,23.2,24,17180,0
2005-10-21,23.9,24,23.2,23.4,12280,0
2005-10-24,23.5,24.3,23.5,23.9,18990,0
2005-10-25,23.9,24.2,23.5,23.8,14240,0
2005-10-26,23.8,24.2,23.6,23.6,8280,0
2005-10-27,23.7,23.8,23.1,23.1,8100,0
2005-10-28,23.7,23.7,22.5,22.7,10580,0
2005-10-31,22.7,23.1,22.5,22.6,4570,0
2005-11-01,22.6,23,22.4,22.4,5150,0
2005-11-02,22.9,23,22,22,12630,0
2005-11-03,22,22.6,21,21.4,12690,0
2005-11-04,21.2,22.8,21.2,22.2,7180,0
2005-11-07,22.5,23.8,22.3,23,15530,0
2005-11-08,22.1,22.5,21.1,21.9,15990,0
2005-11-09,21.6,22.4,21,21.2,16090,0
2005-11-10,21.4,21.5,19.2,20.5,32300,0
2005-11-11,20.5,20.5,19.2,19.6,29280,0
2005-11-14,19.9,20.4,19.4,20.4,54380,0
2005-11-15,23.5,26,23,26,173790,0
2005-11-16,27,27.9,25.1,27,148380,0
2005-11-17,27,27,24,25.9,73920,0
2005-11-18,25.7,25.9,22.5,24.4,75780,0
2005-11-21,24.6,28.2,24.5,26.8,162470,0
2005-11-22,28.5,29.4,26.8,29.1,136850,0
2005-11-23,29.5,34.2,29.3,32,283770,0
2005-11-25,33,34.9,32.8,34.8,93760,0
2005-11-28,39.3,40.6,37.1,40.3,658510,0
2005-11-29,41.9,41.9,36.1,38.5,358360,0
2005-11-30,38.5,38.5,34.8,35.8,199300,0
2005-12-01,34.5,40.2,33.5,38.5,414200,0
2005-12-02,38.5,39,30,31.9,460420,0
2005-12-05,30,34.2,29.9,33.2,204140,0
2005-12-06,33.2,34,32,32.5,74250,0
2005-12-07,32.3,33.2,32.3,33,55860,0
2005-12-08,33,34.2,32.6,33.9,48260,0
2005-12-09,34.9,36.3,33.5,35.31,70780,0
2005-12-12,36.5,37.1,35.1,36.2,52660,0
2005-12-13,37.4,37.7,36,37.2,40710,0
2005-12-14,37.7,37.8,36.3,37,35480,0
2005-12-15,37.4,37.4,34.3,35.7,24660,0
2005-12-16,36,36.4,33.3,34.5,45810,0
2005-12-19,32.8,32.8,27.5,28.5,298940,0
2005-12-20,27.5,29.9,27.5,29.8,86990,0
2005-12-21,29.8,30.9,29.7,29.8,59950,0
2005-12-22,29.9,30.2,28.5,30.1,41640,0
2005-12-23,30.5,32.5,30,31.2,44620,0
2005-12-27,31.4,33,31.2,33,38590,0
2005-12-28,32.7,33.6,32,33.1,30420,0
2005-12-29,33,33.5,32,32.3,25770,0
2005-12-30,30.4,33,30.4,32.6,30040,0
2006-01-03,33,33.3,31.5,31.9,25680,0
2006-01-04,32.4,33,31,32.2,30370,0
2006-01-05,32.6,32.8,31.5,32.5,22960,0
2006-01-06,32.8,36.9,32,35.9,86780,0
2006-01-09,36,37.5,35.5,36,44680,0
2006-01-10,36.6,37.3,36,37.2,29000,0
2006-01-11,37.3,37.6,36,37,24510,0
2006-01-12,37.7,37.9,36.5,37,23510,0
2006-01-13,37.4,37.4,36,36.7,17630,0
2006-01-17,33.7,36.2,33.7,35.1,31710,0
2006-01-18,35.1,35.5,33.9,35,25550,0
2006-01-19,35.5,36.4,35.5,36.3,23380,0
2006-01-20,36.5,37,35.5,36.3,22140,0
2006-01-23,35.4,36,34.2,34.8,17700,0
2006-01-24,35.5,35.7,34.7,35.3,13300,0
2006-01-25,35.3,35.8,35,35,13040,0
2006-01-26,34.1,35,32.5,34.1,25100,0
2006-01-27,33,34,32.1,34,19900,0
2006-01-30,33,33.8,32.8,33.7,12890,0
2006-01-31,33,33.6,32,32.9,34100,0
2006-02-01,33.1,33.5,32,32.7,19390,0
2006-02-02,32.7,34.7,32.5,34.7,35010,0
2006-02-03,34.7,36.2,33.5,34.1,25390,0
2006-02-06,33,34.1,32.6,33.5,28380,0
2006-02-07,33.5,35.4,33,34,38370,0
2006-02-08,34,34,32.2,33.1,21430,0
2006-02-09,32.6,33.2,32,32.3,22840,0
2006-02-10,32,32,28,30.6,77110,0
2006-02-13,30.2,30.4,29.06,29.6,38620,0
2006-02-14,29.8,31,29.8,30,39430,0
2006-02-15,29.3,30.3,29.3,29.9,10980,0
2006-02-16,30,32.5,29.8,30.2,35780,0
2006-02-17,30,31.7,30,31.2,35880,0
2006-02-21,31,31.9,30.5,30.5,12010,0
2006-02-22,31.2,31.8,29.9,30.6,28380,0
2006-02-23,31,31,30.1,30.5,27340,0
2006-02-24,30.7,30.9,30.1,30.2,25630,0
2006-02-27,30.1,30.2,29.6,30,26980,0
2006-02-28,30,30.4,29.9,30,27070,0
2006-03-01,30.2,30.3,29.1,30.2,27920,0
2006-03-02,30.4,30.4,29.1,29.3,22850,0
2006-03-03,29.7,29.7,28,28.7,30690,0
2006-03-06,28.9,29,27.8,28.6,33180,0
2006-03-07,27.9,29,27.1,27.1,30950,0
2006-03-08,27.1,27.9,25,26.5,52930,0
2006-03-09,25.5,29.9,25.2,29.3,52210,0
2006-03-10,29.9,30.1,26.7,28.4,39700,0
2006-03-13,28.2,28.5,27.1,27.3,18140,0
2006-03-14,26.2,27.5,25.1,27.1,47610,0
2006-03-15,26.5,28.2,26.2,28.2,29340,0
2006-03-16,28.8,28.9,27,27.2,15720,0
2006-03-17,26.6,28,26.5,28,15560,0
2006-03-20,28.5,29.4,27.8,28.3,32560,0
2006-03-21,28.8,28.8,28,28.4,13060,0
2006-03-22,28.8,28.8,27.6,27.8,5260,0
2006-03-23,28,28.5,27.9,28,8740,0
2006-03-24,28.3,28.4,28,28.2,11700,0
2006-03-27,28.2,28.2,27,27.5,9970,0
2006-03-28,27.6,27.7,26.8,27.3,9200,0
2006-03-29,27.1,27.5,26.6,27.3,9350,0
2006-03-30,27,27,26,26.7,12400,0
2006-03-31,26.4,27.9,26.4,27.3,66470,0
2006-04-03,27.1,27.7,25.5,25.7,26980,0
2006-04-04,26.5,26.5,25,25.5,26150,0
2006-04-05,25.5,25.5,23.5,23.8,53220,0
2006-04-06,23.8,24,23.5,23.6,20640,0
2006-04-07,23.8,24.6,23.7,24.6,14240,0
2006-04-10,25.1,25.5,23.5,24.4,19600,0
2006-04-11,24.2,24.5,23.1,23.5,19070,0
2006-04-12,23.5,25.8,23.2,25,57620,0
2006-04-13,25.7,25.7,24.7,25.4,31410,0
2006-04-17,25.8,25.9,24.8,25.3,32470,0
2006-04-18,25.2,25.8,24.5,25.5,16430,0
2006-04-19,26,27.5,25.5,27.5,50740,0
2006-04-20,27.7,27.8,26.1,26.7,30620,0
2006-04-21,26.2,26.9,25.5,26.9,34230,0
2006-04-24,29.8,29.9,28,28.2,181780,0
2006-04-25,29,29,27.9,28.8,59150,0
2006-04-26,29,29.2,27.3,27.9,44790,0
2006-04-27,28.3,28.3,25.5,27.5,59830,0
2006-04-28,27.8,27.8,25.7,25.8,24840,0
2006-05-01,27,27.4,26.4,27.4,16690,0
2006-05-02,27.5,28.1,25.9,26,44680,0
2006-05-03,26.3,26.3,25.5,25.8,47290,0
2006-05-04,26,27.5,26,26.5,36810,0
2006-05-05,27,27.4,26.4,26.8,26700,0
2006-05-08,27.1,27.8,26.8,26.9,21770,0
2006-05-09,26.9,27,25.1,26.6,42920,0
2006-05-10,26.6,27,26.5,26.6,24000,0
2006-05-11,27.1,27.1,26,26.5,17710,0
2006-05-12,26.9,26.9,25.6,26,14020,0
2006-05-15,25.6,27,23.8,24.6,72230,0
2006-05-16,24.8,26,23.9,24.4,65290,0
2006-05-17,24.6,24.7,22.98,23.8,40520,0
2006-05-18,23.5,24.3,23,23.4,15480,0
2006-05-19,24.5,24.5,23.1,24,49100,0
2006-05-22,24.8,24.9,23,23.6,65300,0
2006-05-23,24.5,24.9,23.8,24,29500,0
2006-05-24,24.1,24.1,23.1,23.8,10570,0
2006-05-25,24,24,23.3,23.6,12430,0
2006-05-26,23.5,23.9,23.1,23.4,20210,0
2006-05-30,23.5,24,23.3,23.5,17880,0
2006-05-31,23.4,23.9,23.1,23.2,15760,0
2006-06-01,23.5,23.8,23.1,23.3,9680,0
2006-06-02,23.2,23.4,23,23.2,12830,0
2006-06-05,23.4,23.5,23.1,23.3,13210,0
2006-06-06,23.2,23.4,21.5,22.7,25340,0
2006-06-07,22.9,23.2,22.4,23,21940,0
2006-06-08,22.5,22.8,21.2,21.3,38310,0
2006-06-09,21.2,22,21,21.5,63130,0
2006-06-12,21.7,22.7,21.5,21.5,25790,0
2006-06-13,21.3,21.7,20,20.5,23400,0
2006-06-14,20.5,21,19.1,19.5,50240,0
2006-06-15,19.4,21.2,19.4,20.6,31240,0
2006-06-16,21.2,22.2,20.3,22.1,24580,0
2006-06-19,22,22,21,21.8,12980,0
2006-06-20,21.8,22,21.5,21.7,7260,0
2006-06-21,21.9,22,21.3,21.8,12290,0
2006-06-22,22,23.3,21.8,23.3,34030,0
2006-06-23,23.5,23.8,22.4,22.6,15130,0
2006-06-26,23.5,23.5,22,22.1,9110,0
2006-06-27,22.1,22.5,20,20.6,25400,0
2006-06-28,21.4,21.4,20.4,20.7,11190,0
2006-06-29,21.4,21.4,20.3,20.6,14280,0
2006-06-30,20.1,20.8,19.5,20,20420,0
2006-07-03,19.9,20,19.5,19.9,9500,0
2006-07-05,20,21.5,20,21.3,13220,0
2006-07-06,20.7,21.3,20.3,20.9,15920,0
2006-07-07,20.9,21,20.2,20.9,11790,0
2006-07-10,21,21.2,20.5,20.5,7440,0
2006-07-11,20.9,20.9,20,20.3,7350,0
2006-07-12,20.2,20.4,19.6,19.6,13530,0
2006-07-13,20.3,20.3,19.6,20,33070,0
2006-07-14,20,20,18.3,19.1,55950,0
2006-07-17,19.5,19.8,18.3,18.3,13150,0
2006-07-18,18.5,18.5,17.1,17.4,25580,0
2006-07-19,17.8,18.2,17.1,18.2,17560,0
2006-07-20,18.1,19.8,18.1,19.1,26240,0
2006-07-21,19.5,19.6,18.2,18.8,12340,0
2006-07-24,18.3,19.6,17.5,18.4,8100,0
2006-07-25,18.4,19.4,17.9,18.7,10180,0
2006-07-26,19,19.1,18.7,19.1,6380,0
2006-07-27,19,19.9,19,19.8,11920,0
2006-07-28,19.8,20.1,19.1,19.6,18480,0
2006-07-31,20.3,20.3,18.6,19.8,6240,0
2006-08-01,19.8,19.9,19,19.9,13650,0
2006-08-02,19.9,20.1,19.5,19.8,16230,0
2006-08-03,19.9,20.3,19.8,20,27210,0
2006-08-04,20.1,20.2,19.8,19.9,11590,0
2006-08-07,19.9,20.4,19.8,20,8900,0
2006-08-08,20.1,23.8,20.1,22.1,63670,0
2006-08-09,22.4,23.1,22.1,23,27630,0
2006-08-10,23.4,23.5,22.7,23.2,20470,0
2006-08-11,23.4,25,21,23.4,32430,0
2006-08-14,23.7,24.4,21.3,22.6,22020,0
2006-08-15,21.8,22.6,21.2,22.1,14910,0
2006-08-16,22.4,22.9,21.8,22.3,11150,0
2006-08-17,22.8,22.8,20.8,20.8,20010,0
2006-08-18,20.8,21.6,20.2,21.3,36060,0
2006-08-21,21.5,22.8,21.5,22.1,13570,0
2006-08-22,22.1,22.5,21.7,22.2,13360,0
2006-08-23,22.2,23.9,22.2,23.7,29470,0
2006-08-24,22.9,23.9,22.2,23.6,32650,0
2006-08-25,23.7,23.7,22.7,23.2,9670,0
2006-08-28,23.1,23.2,22.7,23,6080,0
2006-08-29,22.5,23.5,22.5,23.5,13180,0
2006-08-30,23.5,24.9,23.3,24.6,36220,0
2006-08-31,24.8,24.8,24.4,24.6,23570,0
2006-09-01,24.5,24.6,24,24.1,22480,0
2006-09-05,24.1,24.2,23.5,23.6,22210,0
2006-09-06,23.9,23.9,22.3,22.7,35160,0
2006-09-07,21.8,22,20.9,21.6,34070,0
2006-09-08,21.1,21.3,20.9,21.3,33360,0
2006-09-11,21,21.3,20.9,21.1,20720,0
2006-09-12,21,21.6,21,21.6,13320,0
2006-09-13,21.6,21.6,20.9,21.1,40760,0
2006-09-14,21.1,21.9,21,21.5,17010,0
2006-09-15,21.8,21.9,21.4,21.6,8210,0
2006-09-18,22,22,20.9,21.1,18800,0
2006-09-19,21.1,21.7,21.1,21.5,37210,0
2006-09-20,21.2,23.4,21,23.2,74350,0
2006-09-21,23.3,24,22.7,23.9,46690,0
2006-09-22,24,24,22,22.4,28620,0
2006-09-25,22.2,23.4,22.1,22.79,22190,0
2006-09-26,23.3,24,22.7,23.9,17170,0
2006-09-27,23.9,24.4,23.5,23.9,26530,0
2006-09-28,24.3,24.3,23.1,23.4,15630,0
2006-09-29,23,24.4,22.83,23.8,27170,0
2006-10-02,23.9,27,23.9,27,71890,0
2006-10-03,27,27.7,26.5,27,73800,0
2006-10-04,27.3,27.5,25,25.2,44550,0
2006-10-05,25.3,25.5,24.6,24.9,21950,0
2006-10-06,25,27.8,24.9,27,34510,0
2006-10-09,27.5,28.3,27.1,27.1,31240,0
2006-10-10,26.4,27.5,26,27.3,15280,0
2006-10-11,27.9,28.9,27.3,28.7,47610,0
2006-10-12,28.8,30.1,28.5,29.5,72480,0
2006-10-13,30.2,30.3,28.8,28.9,49390,0
2006-10-16,29.4,29.8,29.01,29.7,26930,0
2006-10-17,29.5,29.6,27.6,28.4,35370,0
2006-10-18,28,28.2,27,27.3,55890,0
2006-10-19,27.1,27.5,25.4,27.1,77950,0
2006-10-20,27.3,28.5,26.8,28.5,68350,0
2006-10-23,28.1,28.9,27.9,28.8,57300,0
2006-10-24,28.3,29.7,28.2,28.4,47940,0
2006-10-25,29.3,30,28.8,30,45210,0
2006-10-26,30,30.2,29.2,30,52000,0
2006-10-27,29.5,30,29.1,29.6,34560,0
2006-10-30,28.6,29.7,28,28.1,14590,0
2006-10-31,28.2,29.2,27.5,28.5,33830,0
2006-11-01,28,28,27.4,27.6,35020,0
2006-11-02,27.5,27.5,26.4,26.8,27680,0
2006-11-03,26.6,27.4,25.8,26,56940,0
2006-11-06,26.7,27.5,18.5,22.6,426890,0
2006-11-07,22.3,23,20.5,21.1,145710,0
2006-11-08,21,22.7,20.5,22.5,80040,0
2006-11-09,22.2,23.2,20.5,21,74070,0
2006-11-10,21.8,21.9,20.5,20.5,66550,0
2006-11-13,20.5,22,20.2,21.4,47260,0
2006-11-14,21.5,21.9,20.9,21.8,44020,0
2006-11-15,21.5,22.2,21.4,21.5,23890,0
2006-11-16,21.5,21.8,20.9,21.4,47310,0
2006-11-17,21,21.5,20.6,21.2,29240,0
2006-11-20,21.7,21.8,21,21.5,22770,0
2006-11-21,21.3,23.9,21.1,22.7,45840,0
2006-11-22,23,23.1,21.5,22,24140,0
2006-11-24,21.6,22.9,21.6,22,15010,0
2006-11-27,22,22.2,20.7,21,53450,0
2006-11-28,20.8,21.1,20.5,20.6,30170,0
2006-11-29,20.5,21,20.5,21,25840,0
2006-11-30,20.3,21,20.3,20.9,47280,0
2006-12-01,21,21.7,21,21.6,38630,0
2006-12-04,22.2,22.2,21.5,21.5,31540,0
2006-12-05,21.1,21.7,21,21.2,35200,0
2006-12-06,21.1,21.6,20.4,20.5,50230,0
2006-12-07,20.5,20.9,20,20.3,51770,0
2006-12-08,20.1,20.5,20,20.4,25220,0
2006-12-11,21.7,22.9,20.69,22,119030,0
2006-12-12,24.7,24.7,21.9,22.1,58430,0
2006-12-13,22.2,22.3,21,21.4,21300,0
2006-12-14,21,21.3,20.5,20.9,28090,0
2006-12-15,20.9,21.4,20.8,21,14080,0
2006-12-18,20.8,21.6,20.8,21.5,27510,0
2006-12-19,21.5,21.5,20.3,20.9,26370,0
2006-12-20,21,21.1,20.5,20.7,25510,0
2006-12-21,20.5,21.2,20.3,21,27400,0
2006-12-22,20.9,21.1,20.1,20.6,21200,0
2006-12-26,20.5,20.7,20,20,33490,0
2006-12-27,20,20.3,19.2,20,61310,0
2006-12-28,19.9,20,19.5,19.7,70380,0
2006-12-29,19.6,20.4,19.6,20.4,59310,0
2007-01-03,20.2,20.3,20,20,33140,0
2007-01-04,20,20,19.3,19.8,15520,0
2007-01-05,19.5,19.6,18.9,19,34490,0
2007-01-08,19,19.2,18.8,18.9,13880,0
2007-01-09,19,19.5,17.5,19,25450,0
2007-01-10,19,19.1,18.6,18.6,20870,0
2007-01-11,18.9,19.5,18.7,19.4,25400,0
2007-01-12,19.3,19.5,18.7,19.2,87790,0
2007-01-16,19.1,19.6,18.8,18.8,214290,0
2007-01-17,19.1,19.2,18.5,18.7,43340,0
2007-01-18,18.8,18.9,18.1,18.5,22520,0
2007-01-19,18.1,18.7,18.1,18.4,9930,0
2007-01-22,18.2,18.8,18.2,18.6,8190,0
2007-01-23,18.6,19.2,18.5,19,37660,0
2007-01-24,19.5,20.7,19,20,28100,0
2007-01-25,20.3,20.5,19.9,20,26430,0
2007-01-26,20.2,20.6,19.5,20.6,16740,0
2007-01-29,20.5,20.7,19.9,20.6,14930,0
2007-01-30,20.6,20.6,20.1,20.5,9120,0
2007-01-31,40,40,22.3,23.3,483370,0
2007-02-01,23.4,23.6,22.2,23.1,80270,0
2007-02-02,23.1,23.8,22.5,22.8,33580,0
2007-02-05,22.9,23,21.5,21.5,31560,0
2007-02-06,22.3,22.6,20.9,22,19970,0
2007-02-07,22.2,22.5,21.6,22.2,14720,0
2007-02-08,22.4,22.6,22,22.5,25240,0
2007-02-09,22.3,22.5,22,22.5,16100,0
2007-02-12,22.5,23.3,22,22.9,32270,0
2007-02-13,22.4,22.5,20.5,20.9,84378,0
2007-02-14,21,21.5,20.8,21,26892,0
2007-02-15,21.2,21.2,20.5,20.5,26970,0
2007-02-16,20.5,20.9,20.2,20.3,34360,0
2007-02-20,20.8,21,20.2,21,26430,0
2007-02-21,21,21.4,20.82,21,22650,0
2007-02-22,21.2,21.2,20.5,20.8,17520,0
2007-02-23,21.1,21.3,20.7,20.9,12620,0
2007-02-26,21.4,21.5,21,21.3,18983,0
2007-02-27,21.4,21.4,20.3,20.8,26590,0
2007-02-28,20.5,21.2,20.4,20.8,18820,0
2007-03-01,20.8,21.1,20.3,20.3,11430,0
2007-03-02,20.6,20.9,20.5,20.9,5610,0
2007-03-05,20.9,20.9,20,20.2,17790,0
2007-03-06,20.2,20.7,20.1,20.2,19430,0
2007-03-07,20.5,20.8,20.1,20.1,9720,0
2007-03-08,20,20.4,20,20.3,19740,0
2007-03-09,20.6,20.6,20.1,20.1,13780,0
2007-03-12,20.1,20.5,19.8,19.9,20110,0
2007-03-13,19.7,20.2,19.6,19.9,16500,0
2007-03-14,20.2,20.2,19.3,19.4,23920,0
2007-03-15,19.7,19.8,19.2,19.6,10790,0
2007-03-16,19.7,19.7,19.1,19.5,5810,0
2007-03-19,19.4,19.8,19,19.3,16800,0
2007-03-20,19.4,19.5,18.6,19.4,11480,0
2007-03-21,18.8,19.5,18.6,18.9,11490,0
2007-03-22,18.8,19.5,18.2,18.8,27780,0
2007-03-23,19,19.2,17.9,18.6,30300,0
2007-03-26,18.1,18.8,17.9,18.5,12710,0
2007-03-27,18.6,18.7,18.3,18.4,22190,0
2007-03-28,18.6,18.6,17.8,17.9,18650,0
2007-03-29,18,18.5,18,18.2,10230,0
2007-03-30,18.5,18.8,18.2,18.5,22950,0
2007-04-02,18.5,18.6,18.3,18.3,13360,0
2007-04-03,18.2,18.7,18.2,18.5,13100,0
2007-04-04,18.6,18.8,18.4,18.6,19140,0
2007-04-05,18.5,18.6,18.3,18.3,14300,0
2007-04-09,18.3,18.6,18.2,18.3,10460,0
2007-04-10,18.5,20.8,18.5,20.3,89060,0
2007-04-11,20.3,21.3,19.9,20.9,40240,0
2007-04-12,20.9,21,20.4,20.5,23640,0
2007-04-13,20.5,20.9,20,20.6,18660,0
2007-04-16,21,21,20.1,20.3,21310,0
2007-04-17,20.9,20.9,20,20.6,21200,0
2007-04-18,20.7,20.7,20.1,20.2,9330,0
2007-04-19,20.1,20.5,19.1,19.3,20470,0
2007-04-20,19.5,20.2,19.3,20.2,9920,0
2007-04-23,20.2,20.3,19.9,20.3,10870,0
2007-04-24,20.2,20.2,20,20.1,9320,0
2007-04-25,19.6,20.3,19.6,20,12810,0
2007-04-26,20,20.2,19.6,20,12720,0
2007-04-27,20,20,19.2,19.5,7580,0
2007-04-30,19.7,20.2,19.7,20.2,20560,0
2007-05-01,20.2,20.6,20.2,20.5,15400,0
2007-05-02,20.6,20.6,20,20,17250,0
2007-05-03,20.3,20.6,20.1,20.4,5450,0
2007-05-04,20.3,20.6,20,20.3,13470,0
2007-05-07,20.1,20.4,20,20.2,11290,0
2007-05-08,20.2,20.4,20,20.4,8910,0
2007-05-09,20.5,20.5,19.7,19.8,30610,0
2007-05-10,20.2,20.3,19.4,19.7,23400,0
2007-05-11,19.6,20.2,18.8,19.5,31090,0
2007-05-14,19.5,19.6,18.9,19,24480,0
2007-05-15,19,19.4,18.5,18.8,19680,0
2007-05-16,18.8,19.5,18.6,18.6,14980,0
2007-05-17,19.2,19.5,18.5,18.5,10800,0
2007-05-18,18.5,20.1,18.5,20,53380,0
2007-05-21,19.6,20.6,19.5,20,44519,0
2007-05-22,20,20.3,19.7,19.9,26710,0
2007-05-23,20,20.7,19.2,20.7,47520,0
2007-05-24,20.2,20.2,19.5,19.7,12520,0
2007-05-25,19.7,19.9,19.4,19.5,13790,0
2007-05-29,19.8,19.8,19.1,19.4,13700,0
2007-05-30,19.1,20,19,19.3,8930,0
2007-05-31,19.1,19.6,19,19.4,8630,0
2007-06-01,19.4,19.7,19,19,6300,0
2007-06-04,19,19.5,18.6,18.9,9920,0
2007-06-05,19.3,19.3,18.8,19,13410,0
2007-06-06,18.9,19,18.6,18.7,7110,0
2007-06-07,18.7,19.3,18,19.2,48970,0
2007-06-08,18.6,19,18.5,18.6,5650,0
2007-06-11,18.6,19,18.4,19,8860,0
2007-06-12,18.6,19.1,18.4,18.4,10910,0
2007-06-13,18.7,18.9,18.3,18.8,11580,0
2007-06-14,19,19.2,18,18.5,11880,0
2007-06-15,18.6,19.3,18.3,18.8,28720,0
2007-06-18,19,19.5,19,19.4,11850,0
2007-06-19,19.4,19.5,19.1,19.4,6460,0
2007-06-20,19.4,19.4,19.1,19.4,4880,0
2007-06-21,19.4,19.8,18.9,19.7,16760,0
2007-06-22,19.9,20,19.4,19.9,9230,0
2007-06-25,19.8,19.8,19.4,19.8,14840,0
2007-06-26,19.8,19.8,19.4,19.4,8070,0
2007-06-27,19.5,20.1,19.4,19.9,16960,0
2007-06-28,19.9,20.2,19.5,19.5,17170,0
2007-06-29,19.5,19.9,19.4,19.8,10310,0
2007-07-02,19.9,19.9,19.5,19.9,19910,0
2007-07-03,20,20,19.4,19.5,7200,0
2007-07-05,20,20,19.5,19.7,17410,0
2007-07-06,19.8,20.2,19.6,19.7,7970,0
2007-07-09,20,20.9,20,20.5,38940,0
2007-07-10,20.5,20.8,20.2,20.3,15650,0
2007-07-11,20,20.4,20,20.3,12820,0
2007-07-12,20.1,20.1,19.1,19.3,34810,0
2007-07-13,19.1,19.7,19.1,19.6,9320,0
2007-07-16,19.3,19.5,18.9,19.1,16000,0
2007-07-17,18.9,19.2,18.9,19,13530,0
2007-07-18,19.2,19.2,18.9,19.2,11870,0
2007-07-19,19.2,19.2,18.9,19.1,6410,0
2007-07-20,18.9,19,18.6,18.9,11990,0
2007-07-23,18.6,19,18.6,18.8,5980,0
2007-07-24,18.8,18.9,18.4,18.5,21010,0
2007-07-25,19,19.9,18.8,19.7,36470,0
2007-07-26,19.5,19.5,18.5,19,10850,0
2007-07-27,18.9,19.4,18.2,18.6,27710,0
2007-07-30,18.6,18.6,18.2,18.3,65070,0
2007-07-31,18.5,19,18.3,18.3,10060,0
2007-08-01,18.3,18.7,18.3,18.3,4960,0
2007-08-02,18.4,18.9,18.2,18.6,11270,0
2007-08-03,18.4,18.9,18.2,18.2,7200,0
2007-08-06,18.3,19.3,17.6,17.9,31870,0
2007-08-07,18.2,18.5,17.5,17.7,18400,0
2007-08-08,17.7,18.2,17.3,17.7,33860,0
2007-08-09,17.7,17.8,17.3,17.8,40620,0
2007-08-10,17.8,18.9,17.2,18.2,25060,0
2007-08-13,19.2,19.2,17.9,18.6,25020,0
2007-08-14,18.8,19.2,18,18.5,14690,0
2007-08-15,18.5,18.8,18.4,18.5,7530,0
2007-08-16,18.7,19,17.5,19,27820,0
2007-08-17,17.5,18.8,17.4,18.5,6810,0
2007-08-20,18.4,18.6,17.6,18.4,10000,0
2007-08-21,18,18.4,17.8,18.3,6680,0
2007-08-22,18,18,17.7,17.9,7450,0
2007-08-23,17.8,18,17.7,18,6760,0
2007-08-24,18,18,17.4,17.8,16890,0
2007-08-27,17.5,17.8,17.5,17.5,4880,0
2007-08-28,17.6,17.7,17,17.3,8180,0
2007-08-29,17,18,17,17.3,18430,0
2007-08-30,7.6,9.2,4.91,6.7,1272730,0
2007-08-31,6.6,7.1,6.3,6.69,258860,0
2007-09-04,6.7,7,6.66,6.7,146970,0
2007-09-05,6.7,6.8,6.2,6.2,109020,0
2007-09-06,6.2,6.2,5.21,5.7,240610,0
2007-09-07,5.35,5.8,5.35,5.7,62080,0
2007-09-10,5.5,5.7,5.2,5.6,63530,0
2007-09-11,5.6,5.8,5,5.1,146990,0
2007-09-12,5,5.1,4.2,4.4,284000,0
2007-09-13,4.2,4.5,4,4.4,91940,0
2007-09-14,4.7,4.98,4.6,4.9,59020,0
2007-09-17,4.62,4.99,4.62,4.71,34390,0
2007-09-18,4.8,5,4.5,5,56020,0
2007-09-19,5,5.1,4.8,4.99,72060,0
2007-09-20,4.9,4.9,4.4,4.4,30440,0
2007-09-21,4.5,4.7,4.5,4.6,20970,0
2007-09-24,4.9,5,4.73,4.8,51630,0
2007-09-25,4.96,5,4.6,4.7,33450,0
2007-09-26,4.7,4.75,4.2,4.32,65790,0
2007-09-27,4.6,4.84,4.1,4.2,241360,0
2007-09-28,4.28,4.3,3.9,4,114450,0
2007-10-01,4.01,4.2,4,4,43260,0
2007-10-02,4.01,4.17,3.8,3.82,81250,0
2007-10-03,3.8,4,3.4,3.5,161520,0
2007-10-04,3.5,3.59,3,3.2,126330,0
2007-10-05,3.2,3.7,3.2,3.4,117550,0
2007-10-08,3.5,3.7,3.4,3.4,62530,0
2007-10-09,3.5,3.59,3.4,3.4,23060,0
2007-10-10,3.5,3.6,3.3,3.44,59270,0
2007-10-11,3.54,3.55,3.3,3.4,42100,0
2007-10-12,3.32,3.48,3.3,3.32,32600,0
2007-10-15,3.4,3.55,3.2,3.23,88880,0
2007-10-16,3.3,3.3,3.1,3.3,46520,0
2007-10-17,3.3,4.4,3.3,4,214670,0
2007-10-18,4.5,4.7,3.9,4,206520,0
2007-10-19,3.91,4.2,3.8,3.8,36110,0
2007-10-22,3.8,3.9,3.51,3.59,31590,0
2007-10-23,3.52,3.9,3.49,3.7,62710,0
2007-10-24,3.79,3.8,3.5,3.79,21620,0
2007-10-25,3.7,3.8,3.5,3.55,46040,0
2007-10-26,3.51,3.6,3.5,3.5,29680,0
2007-10-29,3.5,3.65,3.5,3.5,20590,0
2007-10-30,3.2,3.9,3.2,3.48,25320,0
2007-10-31,3.69,4.5,3.69,4.03,123050,0
2007-11-01,4.39,4.4,3.8,3.85,52610,0
2007-11-02,3.81,3.9,3.8,3.83,12730,0
2007-11-05,3.55,4.1,3.55,3.7,19640,0
2007-11-06,4.1,4.1,3.6,3.7,22760,0
2007-11-07,3.5,4,3.5,3.9,29905,0
2007-11-08,4,4,3.5,3.7,16390,0
2007-11-09,3.7,3.9,3.52,3.6,54470,0
2007-11-12,3.5,3.6,3.5,3.5,22720,0
2007-11-13,3.7,3.7,3.4,3.5,14110,0
2007-11-14,3.3,3.6,3.3,3.5,28310,0
2007-11-15,3.6,3.6,3.2,3.2,52840,0
2007-11-16,3.2,3.31,3.1,3.1,17460,0
2007-11-19,3.1,3.35,3.1,3.12,41460,0
2007-11-20,3.1,3.2,2.8,2.9,48930,0
2007-11-21,2.9,2.9,2.6,2.8,73869,0
2007-11-23,2.78,3,2.6,3,36940,0
2007-11-26,3,3,2.5,2.65,56770,0
2007-11-27,2.62,2.7,2.5,2.6,29035,0
2007-11-28,2.6,2.6,2.5,2.5,21700,0
2007-11-29,2.5,2.6,2.5,2.51,24399,0
2007-11-30,2.6,3.1,2.5,2.6,35370,0
2007-12-03,2.6,2.69,2.4,2.4,42920,0
2007-12-04,2.4,2.5,2.1,2.3,84560,0
2007-12-05,2.15,2.2,2,2.1,70995,0
2007-12-06,2.11,2.9,2,2.5,58255,0
2007-12-07,2.5,3,2.5,3,101813,0
2007-12-10,3,3.48,2.8,3.1,148975,0
2007-12-11,3,3.09,2.6,2.68,58651,0
2007-12-12,2.8,2.9,2.5,2.55,55730,0
2007-12-13,2.6,2.7,2.4,2.5,42144,0
2007-12-14,2.5,2.6,2.3,2.48,27080,0
2007-12-17,2.3,2.5,2.2,2.3,38373,0
2007-12-18,2.3,2.39,2.2,2.26,60290,0
2007-12-19,2.2,2.4,2.1,2.1,45790,0
2007-12-20,2,2.2,2,2.1,65973,0
2007-12-21,2.2,2.4,2,2.11,60590,0
2007-12-24,2.1,2.2,2,2.1,51245,0
2007-12-26,2.1,2.2,1.9,1.9,221400,0
2007-12-27,2,2.2,1.9,2,85470,0
2007-12-28,2,2.2,1.9,2.1,67515,0
2007-12-31,2,2.1,2,2,73987,0
2008-01-02,2.02,2.2,2,2.1,23290,0
2008-01-03,2.2,2.6,2.2,2.5,66557,0
2008-01-04,2.5,2.8,2.5,2.8,70427,0
2008-01-07,3,3,2.6,2.69,51984,0
2008-01-08,2.6,2.8,2.6,2.6,25183,0
2008-01-09,2.6,2.7,2.1,2.14,112902,0
2008-01-10,2.11,2.5,2.1,2.4,36606,0
2008-01-11,2.3,2.52,2.3,2.31,33188,0
2008-01-14,2.31,2.5,2.31,2.5,12349,0
2008-01-15,2.5,2.7,2.42,2.6,86295,0
2008-01-16,2.5,2.8,2.5,2.8,59466,0
2008-01-17,2.9,2.9,2.71,2.85,56048,0
2008-01-18,2.7,3,2.7,2.9,37560,0
2008-01-22,2.9,3,2.7,2.9,46589,0
2008-01-23,2.9,2.98,2.7,2.71,18356,0
2008-01-24,2.71,2.9,2.7,2.9,18765,0
2008-01-25,2.9,3,2.71,2.9,7637,0
2008-01-28,2.9,3,2.7,2.8,18273,0
2008-01-29,2.8,2.9,2.6,2.9,69115,0
2008-01-30,2.8,3,2.8,2.8,44539,0
2008-01-31,2.8,2.97,2.6,2.97,28010,0
2008-02-01,3,3,2.51,2.6,62750,0
2008-02-04,2.6,2.7,2.55,2.56,33882,0
2008-02-05,2.6,2.7,2.51,2.59,29416,0
2008-02-06,2.65,3,2.6,2.8,35162,0
2008-02-07,2.7,2.98,2.7,2.71,18864,0
2008-02-08,2.89,2.9,2.7,2.75,35171,0
2008-02-11,2.8,3,2.6,2.93,33982,0
2008-02-12,3,3.1,2.71,2.86,19715,0
2008-02-13,2.9,2.9,2.7,2.73,5150,0
2008-02-14,2.73,2.8,2.7,2.71,9760,0
2008-02-15,2.79,2.9,2.7,2.89,21314,0
2008-02-19,2.8,3,2.8,2.82,17645,0
2008-02-20,2.82,2.9,2.8,2.88,17464,0
2008-02-21,2.9,3.1,2.9,3.1,14950,0
2008-02-22,3.1,3.2,3,3.1,14261,0
2008-02-25,3.3,3.3,3,3.19,27314,0
2008-02-26,3.3,4.29,3.3,4.2,84049,0
2008-02-27,4.6,4.6,3.9,4.2,83330,0
2008-02-28,4.4,4.4,3.9,4.1,52937,0
2008-02-29,4,4.2,3.8,3.8,11542,0
2008-03-03,3.9,4,3.8,3.8,19064,0
2008-03-04,3.81,3.9,2.6,3.2,92351,0
2008-03-05,3.2,3.4,3.2,3.3,20235,0
2008-03-06,3.3,3.3,2.9,3,18660,0
2008-03-07,3,3.1,2.8,3.08,16290,0
2008-03-10,3,3.5,3,3.38,37243,0
2008-03-11,3.5,3.5,3.3,3.4,13995,0
2008-03-12,3.3,3.4,3.1,3.1,13252,0
2008-03-13,3.05,3.2,3,3.2,6240,0
2008-03-14,3.1,3.2,3,3.1,6040,0
2008-03-17,3.1,3.2,2.7,2.78,35725,0
2008-03-18,2.7,3,2.6,2.9,42300,0
2008-03-19,3.05,3.05,2.7,2.9,3519,0
2008-03-20,2.9,2.9,2.7,2.9,8425,0
2008-03-24,2.7,2.9,2.7,2.7,16725,0
2008-03-25,2.7,2.9,2.65,2.8,24140,0
2008-03-26,2.88,2.9,2.65,2.8,3500,0
2008-03-27,2.72,2.8,2.6,2.77,11210,0
2008-03-28,2.8,2.9,2.7,2.71,19980,0
2008-03-31,2.71,2.9,2.7,2.75,14369,0
2008-04-01,2.79,2.79,2.7,2.7,3386,0
2008-04-02,2.79,2.8,2.7,2.7,11943,0
2008-04-03,2.71,2.79,2.7,2.71,5860,0
2008-04-04,2.78,2.78,2.7,2.7,20836,0
2008-04-07,2.6,2.8,2.6,2.7,25318,0
2008-04-08,2.71,2.79,2.65,2.65,8080,0
2008-04-09,2.7,2.9,2.7,2.73,10130,0
2008-04-10,2.71,2.9,2.7,2.7,14628,0
2008-04-11,2.7,2.9,2.7,2.8,12500,0
2008-04-14,2.8,2.8,2.7,2.7,8918,0
2008-04-15,2.7,2.75,2.6,2.75,10247,0
2008-04-16,2.61,2.8,2.5,2.6,15312,0
2008-04-17,2.71,2.78,2.6,2.6,4565,0
2008-04-18,2.6,2.7,2.6,2.6,11464,0
2008-04-21,2.53,2.7,2.53,2.6,8385,0
2008-04-22,2.8,2.8,2.5,2.5,10907,0
2008-04-23,2.5,2.6,2.5,2.5,10613,0
2008-04-24,2.5,2.6,2.5,2.5,3160,0
2008-04-25,2.5,2.59,2.5,2.5,8267,0
2008-04-28,2.5,2.54,2.5,2.5,16640,0
2008-04-29,2.4,2.6,2.4,2.54,18280,0
2008-04-30,2.54,2.68,2.4,2.6,10428,0
2008-05-01,2.4,2.6,2.4,2.5,13063,0
2008-05-02,2.42,2.59,2.4,2.45,9271,0
2008-05-05,2.5,2.5,2.4,2.4,6856,0
2008-05-06,2.4,2.42,2.31,2.32,10634,0
2008-05-07,2.32,2.46,2.3,2.4,15780,0
2008-05-08,2.31,2.6,2.3,2.6,14510,0
2008-05-09,2.6,2.92,2.6,2.8,26273,0
2008-05-12,2.8,2.8,2.6,2.8,11848,0
2008-05-13,2.6,2.6,2.1,2.4,74146,0
2008-05-14,2.2,2.4,1.93,2,119927,0
2008-05-15,1.93,2.09,1.7,2.09,43095,0
2008-05-16,2.05,2.08,2,2,14302,0
2008-05-19,2,2.2,2,2.1,18015,0
2008-05-20,2.2,2.3,2.1,2.2,29961,0
2008-05-21,2.1,2.4,2.1,2.38,31308,0
2008-05-22,2.1,2.4,2.1,2.2,6100,0
2008-05-23,2,2.36,2,2.04,8854,0
2008-05-27,2,2.2,2,2.1,8140,0
2008-05-28,2.2,2.2,2,2.1,20630,0
2008-05-29,2.1,2.1,2,2.01,16454,0
2008-05-30,2.01,2.45,2,2.1,10310,0
2008-06-02,2.1,2.2,2,2.2,10824,0
2008-06-03,2.1,2.3,2.01,2.02,20119,0
2008-06-04,2.01,2.1,2,2.05,6026,0
2008-06-05,2,2.2,2,2.05,14513,0
2008-06-06,2,2.1,2,2.05,3730,0
2008-06-09,2,2.1,2,2.1,16695,0
2008-06-10,2.05,2.1,2,2.09,12570,0
2008-06-11,2.05,2.1,2,2.08,12204,0
2008-06-12,2,2.1,2,2.05,17700,0
2008-06-13,2,2.09,2,2.07,10858,0
2008-06-16,1.91,2.1,1.91,2.01,12280,0
2008-06-17,1.91,2.1,1.91,2.05,6187,0
2008-06-18,2,2.08,2,2.05,4625,0
2008-06-19,2,2.08,2,2.05,6080,0
2008-06-20,2,2.08,2,2.08,5893,0
2008-06-23,2,2.1,2,2.01,15028,0
2008-06-24,2,2.1,2,2.05,17065,0
2008-06-25,1.9,2,1.9,2,18311,0
2008-06-26,1.9,2,1.8,1.9,11022,0
2008-06-27,1.8,2,1.8,1.8,35849,0
2008-06-30,1.9,1.9,1.8,1.9,8368,0
2008-07-01,1.89,2,1.8,1.8,18993,0
2008-07-02,1.9,2,1.81,1.89,8627,0
2008-07-03,1.8,1.9,1.8,1.89,16545,0
2008-07-07,1.8,1.9,1.7,1.8,37047,0
2008-07-08,1.8,1.9,1.6,1.7,44279,0
2008-07-09,1.65,1.7,1.6,1.7,10859,0
2008-07-10,1.6,1.7,1.6,1.65,44614,0
2008-07-11,1.55,1.65,1.5,1.5,30963,0
2008-07-14,1.55,1.57,1.5,1.5,60147,0
2008-07-15,1.5,1.54,1.4,1.51,69017,0
2008-07-16,1.5,1.5,1.2,1.5,38842,0
2008-07-17,1.4,1.57,1.3,1.57,42995,0
2008-07-18,1.5,1.5,1.21,1.4,19219,0
2008-07-21,1.4,1.4,1.21,1.21,11536,0
2008-07-22,1.21,1.6,1.21,1.5,51511,0
2008-07-23,1.4,1.5,1.4,1.4,18155,0
2008-07-24,1.4,1.5,1.4,1.4,4108,0
2008-07-25,1.4,1.43,1.3,1.4,14145,0
2008-07-28,1.4,1.4,1.21,1.22,5344,0
2008-07-29,1.3,1.3,1.2,1.29,6756,0
2008-07-30,1.29,1.5,1.21,1.5,10046,0
2008-07-31,1.3,1.4,1.3,1.4,9300,0
2008-08-01,1.3,1.5,1.22,1.3,9510,0
2008-08-04,1.3,1.3,1.23,1.25,2820,0
2008-08-05,1.2,1.3,1.2,1.3,23146,0
2008-08-06,1.3,1.5,1.21,1.3,3682,0
2008-08-07,1.3,1.4,1.2,1.4,14825,0
2008-08-08,1.21,1.4,1.2,1.2,5435,0
2008-08-11,1.3,1.3,1.2,1.2,15203,0
2008-08-12,1.1,1.3,1.1,1.3,24975,0
2008-08-13,1.2,1.3,1.2,1.3,13272,0
2008-08-14,1.2,1.5,1.2,1.4,26792,0
2008-08-15,1.35,1.49,1.35,1.49,16724,0
2008-08-18,1.4,1.47,1.3,1.45,20413,0
2008-08-19,1.4,1.4,1.3,1.35,7528,0
2008-08-20,1.4,1.4,1.3,1.3,4770,0
2008-08-21,1.3,1.3,1.21,1.25,10015,0
2008-08-22,1.2,1.25,1.2,1.22,5266,0
2008-08-25,1.22,1.25,1.13,1.15,52013,0
2008-08-26,1.1,1.25,1.1,1.11,3621,0
2008-08-27,1.2,1.3,1.14,1.2,20906,0
2008-08-28,1.3,1.4,1.2,1.4,10533,0
2008-08-29,1.3,1.49,1.25,1.4,21242,0
2008-09-02,1.2,1.52,1.2,1.52,37029,0
2008-09-03,1.52,1.8,1.5,1.8,37519,0
2008-09-04,1.8,3.4,1.6,2.7,118238,0
2008-09-05,2.7,3,2,2.3,47707,0
2008-09-08,2.2,2.3,1.61,1.8,24561,0
2008-09-09,1.7,2.7,1.6,2.1,40779,0
2008-09-10,2,2.4,1.8,2,9812,0
2008-09-11,2.2,2.2,1.8,1.9,7330,0
2008-09-12,1.9,2.1,1.8,1.9,10130,0
2008-09-15,2.1,2.1,1.73,1.8,8434,0
2008-09-16,2,2.1,1.7,1.7,7515,0
2008-09-17,1.9,1.9,1.7,1.7,2734,0
2008-09-18,1.9,1.9,1.7,1.72,13390,0
2008-09-19,1.71,1.9,1.7,1.8,3732,0
2008-09-22,1.72,1.8,1.6,1.6,13051,0
2008-09-23,1.6,1.79,1.5,1.5,18797,0
2008-09-24,1.6,1.8,1.5,1.62,16012,0
2008-09-25,1.8,1.8,1.6,1.6,8238,0
2008-09-26,1.5,1.79,1.5,1.6,5090,0
2008-09-29,1.6,1.75,1.6,1.7,14103,0
2008-09-30,1.7,1.7,1.4,1.4,18402,0
2008-10-01,1.5,1.6,1.4,1.51,4300,0
2008-10-02,10.5,10.5,1.3,1.6,14121,0
2008-10-03,1.75,1.75,1.4,1.4,5285,0
2008-10-06,1.6,1.6,1.3,1.3,14239,0
2008-10-07,1.39,1.4,1.2,1.3,17361,0
2008-10-08,1.2,1.3,1.2,1.2,12189,0
2008-10-09,1.2,1.4,1.2,1.2,34135,0
2008-10-10,1.29,1.31,1.2,1.2,16703,0
2008-10-13,1.4,1.4,1.2,1.3,5597,0
2008-10-14,1.2,1.4,1.2,1.3,5446,0
2008-10-15,1.2,1.37,1.2,1.3,5652,0
2008-10-16,1.2,1.35,1.2,1.2,24803,0
2008-10-17,1.2,1.3,1.2,1.29,15402,0
2008-10-20,1.2,1.3,1.2,1.2,10381,0
2008-10-21,1.3,1.3,1.21,1.21,5084,0
2008-10-22,1.29,1.4,1.2,1.28,19569,0
2008-10-23,1.4,1.4,1.2,1.25,12650,0
2008-10-24,1.27,1.27,1.2,1.22,4236,0
2008-10-27,1.2,1.27,1.1,1.27,4702,0
2008-10-28,1.38,1.38,1.2,1.2,6719,0
2008-10-29,1.2,1.27,1.2,1.2,3050,0
2008-10-30,1.2,1.26,1.2,1.2,11173,0
2008-10-31,1.26,1.26,1.2,1.2,4802,0
2008-11-03,1.2,1.3,1.2,1.2,4369,0
2008-11-04,1.2,1.3,1.11,1.2,14726,0
2008-11-05,1.3,1.4,1.2,1.2,6412,0
2008-11-06,1.3,1.3,1.1,1.1,10321,0
2008-11-07,1.1,1.19,1.1,1.18,1802,0
2008-11-10,1.18,1.2,1.1,1.1,12210,0
2008-11-11,1.1,1.17,1.05,1.14,13658,0
2008-11-12,1,1.17,1,1,9510,0
2008-11-13,1,1.09,1,1,6460,0
2008-11-14,0.9,1.07,0.9,0.9,11966,0
2008-11-17,0.9,1,0.9,0.9,7525,0
2008-11-18,0.9,1.05,0.7,0.8,13916,0
2008-11-19,0.7,0.9,0.7,0.8,30120,0
2008-11-20,0.6,1,0.55,0.89,49250,0
2008-11-21,0.9,0.9,0.6,0.61,11675,0
2008-11-24,0.6,0.9,0.6,0.61,15319,0
2008-11-25,0.71,0.95,0.7,0.8,11328,0
2008-11-26,0.9,1,0.7,1,8200,0
2008-11-28,1,1,0.9,0.9,3020,0
2008-12-01,1,1,0.7,0.9,6465,0
2008-12-02,0.8,0.8,0.7,0.7,5524,0
2008-12-03,0.78,0.8,0.7,0.8,8235,0
2008-12-04,0.8,0.8,0.7,0.7,15696,0
2008-12-05,0.7,0.9,0.7,0.7,15117,0
2008-12-08,0.7,0.8,0.6,0.61,12212,0
2008-12-09,0.7,1.2,0.7,0.8,168194,0
2008-12-10,1,1,0.8,0.85,33615,0
2008-12-11,0.99,1,0.8,0.83,19543,0
2008-12-12,0.8,0.9,0.8,0.81,16975,0
2008-12-15,0.81,0.9,0.8,0.8,14638,0
2008-12-16,0.8,0.9,0.8,0.8,12327,0
2008-12-17,0.8,0.8,0.7,0.8,94162,0
2008-12-18,0.8,2.5,0.8,1.45,887529,0
2008-12-19,1.5,1.7,1,1.1,185296,0
2008-12-22,1.01,1.2,1,1.1,74185,0
2008-12-23,1,1.2,1,1.06,39808,0
2008-12-24,1.1,1.1,0.91,1.05,31302,0
2008-12-26,1.09,1.1,0.8,1.05,35461,0
2008-12-29,0.98,1.1,0.9,1,18499,0
2008-12-30,0.9,1.1,0.8,1,65219,0
2008-12-31,0.9,1,0.8,0.9,67270,0
2009-01-02,1,1,0.82,1,24351,0
2009-01-05,0.9,1,0.9,1,30537,0
2009-01-06,0.9,1,0.9,0.91,15433,0
2009-01-07,0.91,1.1,0.9,0.91,34709,0
2009-01-08,0.9,1,0.9,0.99,27460,0
2009-01-09,1,1,0.9,1,18303,0
2009-01-12,1,1.4,0.9,1.1,147093,0
2009-01-13,1.2,1.2,1,1,41949,0
2009-01-14,1.09,1.1,0.9,1,43479,0
2009-01-15,1.1,1.1,0.9,0.9,10890,0
2009-01-16,1,1.1,0.9,0.9,44592,0
2009-01-20,0.9,1.1,0.9,1,23871,0
2009-01-21,1.07,1.07,0.9,0.99,21198,0
2009-01-22,0.91,1,0.9,0.92,9965,0
2009-01-23,0.9,1,0.9,0.9,8079,0
2009-01-26,0.9,1,0.9,0.9,12095,0
2009-01-27,0.9,1,0.9,0.9,6856,0
2009-01-28,0.81,1,0.81,0.9,20920,0
2009-01-29,0.9,1,0.9,0.97,16849,0
2009-01-30,0.9,1,0.88,0.88,22850,0
2009-02-02,0.9,1,0.89,0.9,16439,0
2009-02-03,0.9,1,0.9,0.9,8802,0
2009-02-04,0.95,1,0.9,0.9,8685,0
2009-02-05,0.9,1,0.9,0.9,11194,0
2009-02-06,0.9,1,0.9,0.95,9846,0
2009-02-09,1,1,0.9,0.9,9703,0
2009-02-10,0.8,1,0.8,1,24867,0
2009-02-11,1,1,0.81,0.84,13447,0
2009-02-12,0.9,1,0.84,1,19119,0
2009-02-13,1,1,0.9,1,14664,0
2009-02-17,0.9,1,0.9,0.91,10168,0
2009-02-18,1,1,0.91,0.91,17410,0
2009-02-19,0.91,1,0.9,0.9,39668,0
2009-02-20,1,1,0.8,0.87,13163,0
2009-02-23,0.89,1,0.8,0.9,10711,0
2009-02-24,1,1,0.81,0.9,10314,0
2009-02-25,0.81,1,0.8,0.92,13056,0
2009-02-26,0.92,1,0.83,0.89,5799,0
2009-02-27,0.8,0.9,0.8,0.8,10706,0
2009-03-02,0.8,0.9,0.75,0.83,12534,0
2009-03-03,0.8,0.9,0.7,0.8,11321,0
2009-03-04,0.9,0.9,0.7,0.8,8098,0
2009-03-05,0.85,0.85,0.7,0.8,12043,0
2009-03-06,0.8,0.8,0.7,0.8,4438,0
2009-03-09,0.7,0.8,0.7,0.7,2810,0
2009-03-10,0.7,0.8,0.7,0.8,26107,0
2009-03-11,0.7,0.7,0.6,0.7,19416,0
2009-03-12,0.7,0.8,0.7,0.75,11954,0
2009-03-13,0.8,0.8,0.7,0.8,11980,0
2009-03-16,0.83,0.83,0.7,0.7,19610,0
2009-03-17,0.7,0.8,0.7,0.8,20766,0
2009-03-18,0.8,0.8,0.7,0.76,11372,0
2009-03-19,0.7,0.8,0.7,0.8,16592,0
2009-03-20,0.7,0.9,0.7,0.9,30981,0
2009-03-23,1.4,1.4,0.8,0.9,22947,0
2009-03-24,0.9,1,0.8,0.9,22680,0
2009-03-25,0.9,1,0.9,1,21020,0
2009-03-26,1,1.3,0.91,1.1,86690,0
2009-03-27,1.3,1.3,1,1.1,40581,0
2009-03-30,1.3,1.3,1,1,19590,0
2009-03-31,1.22,1.3,0.9,1.1,60483,0
2009-04-01,1.2,1.7,1,1.5,455836,0
2009-04-02,1.6,1.6,1.2,1.2,181149,0
2009-04-03,1.3,1.42,1.2,1.2,77987,0
2009-04-06,1.3,1.35,1.2,1.27,33233,0
2009-04-07,1.3,1.8,1.21,1.6,128223,0
2009-04-08,1.6,2.1,1.6,1.75,186169,0
2009-04-09,2,2,1.6,1.7,97329,0
2009-04-13,1.8,1.8,1.5,1.51,54309,0
2009-04-14,1.6,1.7,1.5,1.5,32530,0
2009-04-15,1.7,1.7,1.5,1.6,34617,0
2009-04-16,1.66,1.7,1.5,1.6,24082,0
2009-04-17,1.6,1.7,1.5,1.5,22310,0
2009-04-20,1.6,1.6,1.5,1.5,20077,0
2009-04-21,1.6,1.6,1.4,1.4,31485,0
2009-04-22,1.4,1.5,1.4,1.45,8234,0
2009-04-23,1.5,1.5,1.4,1.5,11085,0
2009-04-24,1.5,1.5,1.4,1.5,14919,0
2009-04-27,1.5,1.5,1.3,1.3,36143,0
2009-04-28,1.31,1.4,1.3,1.3,25845,0
2009-04-29,1.4,1.4,1.3,1.38,9657,0
2009-04-30,1.4,1.4,1.3,1.4,11853,0
2009-05-01,1.4,1.4,1.2,1.3,19424,0
2009-05-04,1.3,1.5,1.3,1.3,58827,0
2009-05-05,1.3,1.45,1.3,1.38,19308,0
2009-05-06,1.3,1.5,1.3,1.5,37204,0
2009-05-07,1.5,1.8,1.43,1.7,86190,0
2009-05-08,1.7,1.8,1.5,1.7,40324,0
2009-05-11,1.7,1.8,1.6,1.7,62156,0
2009-05-12,1.7,1.8,1.62,1.63,17876,0
2009-05-13,1.7,1.7,1.5,1.55,14998,0
2009-05-14,1.6,1.7,1.5,1.5,19010,0
2009-05-15,1.6,1.8,1.5,1.8,61888,0
2009-05-18,2,2.6,1.8,2.24,217154,0
2009-05-19,2.23,3.3,2.2,3.1,380742,0
2009-05-20,3.37,3.37,2.5,2.5,224534,0
2009-05-21,2.6,2.6,2.11,2.6,83920,0
2009-05-22,2.85,2.85,2.3,2.6,71017,0
2009-05-26,2.5,2.6,2.4,2.6,41724,0
2009-05-27,2.6,2.6,2.2,2.5,46128,0
2009-05-28,2.5,2.6,2.3,2.39,13149,0
2009-05-29,2.6,2.6,2.1,2.3,41761,0
2009-06-01,2.3,2.45,2.2,2.21,36311,0
2009-06-02,2.4,2.4,2.24,2.3,29656,0
2009-06-03,2.54,2.8,2.3,2.8,105556,0
2009-06-04,3,3.3,2.8,3.3,154487,0
2009-06-05,3.5,3.5,3.2,3.29,79711,0
2009-06-08,3.2,3.3,2.9,3.1,40297,0
2009-06-09,3.1,3.2,2.81,3,21334,0
2009-06-10,3.1,3.2,2.9,3.1,32566,0
2009-06-11,3.36,3.4,3.1,3.4,43251,0
2009-06-12,3.3,3.5,3.2,3.3,33306,0
2009-06-15,3.5,3.5,3,3.5,34861,0
2009-06-16,3.7,3.7,3.1,3.2,17579,0
2009-06-17,3.2,3.5,2.91,2.91,26634,0
2009-06-18,2.9,3,2.6,3,58740,0
2009-06-19,2.9,3.2,2.8,3,31131,0
2009-06-22,3.1,3.2,2.6,2.8,38996,0
2009-06-23,2.8,2.8,2,2.5,58247,0
2009-06-24,2.7,2.7,2.3,2.3,35854,0
2009-06-25,2.3,2.6,2.3,2.5,37317,0
2009-06-26,2.5,2.7,2.2,2.3,33761,0
2009-06-29,2.6,2.7,2.5,2.7,12748,0
2009-06-30,2.8,2.8,2.5,2.5,18096,0
2009-07-01,2.5,2.8,2.5,2.8,26655,0
2009-07-02,2.8,2.8,2.6,2.6,12786,0
2009-07-06,2.6,2.8,2.5,2.5,13728,0
2009-07-07,2.5,2.6,2.2,2.2,20544,0
2009-07-08,2.3,2.5,2.2,2.25,44500,0
2009-07-09,2.3,2.5,2.25,2.3,11588,0
2009-07-10,2.3,2.3,2.2,2.3,6111,0
2009-07-13,2.3,2.6,2.3,2.5,25846,0
2009-07-14,2.7,2.7,2.31,2.4,20597,0
2009-07-15,2.4,2.5,2.3,2.3,11408,0
2009-07-16,2.3,2.5,2.3,2.4,4726,0
2009-07-17,2.4,2.5,2.4,2.4,5988,0
2009-07-20,2.4,2.6,2.4,2.5,17298,0
2009-07-21,2.6,2.6,2.4,2.6,12571,0
2009-07-22,2.4,2.5,2.4,2.4,9157,0
2009-07-23,2.4,2.6,2.4,2.4,34924,0
2009-07-24,2.6,2.6,2.4,2.6,13173,0
2009-07-27,2.6,2.6,2.4,2.5,14553,0
2009-07-28,2.5,2.69,2.5,2.5,32106,0
2009-07-29,2.74,2.74,2.5,2.5,18758,0
2009-07-30,2.77,2.77,2.51,2.58,10816,0
2009-07-31,2.6,2.7,2.6,2.69,11676,0
2009-08-03,2.7,2.7,2.63,2.7,15153,0
2009-08-04,2.8,4.5,2.7,3.6,401602,0
2009-08-05,3.89,4,3.5,3.6,156631,0
2009-08-06,3.9,3.9,3.6,3.6,36102,0
2009-08-07,3.8,3.8,3.6,3.7,44291,0
2009-08-10,3.7,3.8,3.5,3.5,51304,0
2009-08-11,3.45,3.7,3,3.3,53831,0
2009-08-12,4.5,4.75,3.2,3.2,852959,0
2009-08-13,3.47,3.5,3.21,3.25,131989,0
2009-08-14,3.49,3.49,3.2,3.24,90497,0
2009-08-17,3.3,3.3,3.2,3.2,57431,0
2009-08-18,3.47,3.5,3.2,3.2,75964,0
2009-08-19,3.19,3.4,3.1,3.21,46576,0
2009-08-20,3.3,3.3,3.2,3.26,32236,0
2009-08-21,3.27,3.3,3.12,3.2,41301,0
2009-08-24,3.3,3.4,3.1,3.3,56608,0
2009-08-25,3.4,3.5,3.2,3.27,36106,0
2009-08-26,3.3,3.3,3.2,3.2,20298,0
2009-08-27,3.3,3.3,3.2,3.23,33582,0
2009-08-28,3.2,3.3,3.2,3.28,18163,0
2009-08-31,3.2,3.3,3.17,3.17,31900,0
2009-09-01,3.3,3.3,3.11,3.19,33171,0
2009-09-02,2.93,3.2,2.93,3.05,86606,0
2009-09-03,3,3.2,3,3.19,22443,0
2009-09-04,3.15,3.3,3,3.2,58927,0
2009-09-08,3.5,3.5,3.2,3.3,63581,0
2009-09-09,3.3,3.6,3.3,3.33,61852,0
2009-09-10,3.5,3.5,3.4,3.41,84406,0
2009-09-11,3.6,3.7,3.4,3.7,186470,0
2009-09-14,3.8,4.2,3.4,3.5,624823,0
2009-09-15,4.08,4.08,3.5,3.8,295926,0
2009-09-16,3.9,4,3.6,3.7,134956,0
2009-09-17,3.7,3.8,3.6,3.8,108766,0
2009-09-18,3.8,3.8,3.6,3.6,44932,0
2009-09-21,3.6,3.8,3.3,3.31,97603,0
2009-09-22,3.33,3.5,3.33,3.5,47349,0
2009-09-23,3.5,3.5,3.3,3.3,53847,0
2009-09-24,3.4,3.4,3.2,3.3,34503,0
2009-09-25,3.3,3.4,3.15,3.4,74878,0
2009-09-28,3.4,3.48,3.2,3.3,47861,0
2009-09-29,3.7,3.8,3.23,3.4,406423,0
2009-09-30,3.5,3.6,3.3,3.4,118314,0
2009-10-01,3.4,4.39,3.4,4,1017757,0
2009-10-02,3.98,4.2,3.7,3.9,251413,0
2009-10-05,4,4,3.5,3.6,201678,0
2009-10-06,3.6,3.6,3.4,3.4,123875,0
2009-10-07,3.4,3.7,3.4,3.6,54411,0
2009-10-08,3.6,3.69,3.4,3.5,66405,0
2009-10-09,3.6,3.6,3.42,3.43,36899,0
2009-10-12,3.5,3.7,3.4,3.4,68748,0
2009-10-13,3.5,3.7,3.4,3.7,93888,0
2009-10-14,3.7,3.7,3.6,3.7,37843,0
2009-10-15,3.7,3.8,3.5,3.5,71381,0
2009-10-16,3.5,3.6,3.5,3.6,33481,0
2009-10-19,3.5,3.7,3.5,3.5,40011,0
2009-10-20,3.7,3.7,3.4,3.4,70867,0
2009-10-21,3.4,3.5,3.35,3.42,40603,0
2009-10-22,3.4,3.6,3.4,3.6,37033,0
2009-10-23,3.5,3.6,3.5,3.5,17683,0
2009-10-26,3.5,3.7,3.4,3.5,46545,0
2009-10-27,3.5,3.6,3.4,3.4,36466,0
2009-10-28,3.5,3.5,3.25,3.3,56925,0
2009-10-29,3.3,3.3,3.2,3.23,50311,0
2009-10-30,3.2,3.3,3.1,3.1,36992,0
2009-11-02,3,3.2,3,3.1,65776,0
2009-11-03,2.84,3.1,2.8,2.9,43770,0
2009-11-04,2.9,3,2.9,2.98,13437,0
2009-11-05,3,3,2.9,3,32853,0
2009-11-06,3,3,2.91,3,14324,0
2009-11-09,3,3,2.9,2.9,28578,0
2009-11-10,3,3,2.9,2.9,12397,0
2009-11-11,3,3,2.9,2.95,12871,0
2009-11-12,3,3,2.8,2.8,37170,0
2009-11-13,2.8,3.3,2.8,3.3,39424,0
2009-11-16,3.3,3.48,3,3.1,50449,0
2009-11-17,3,3.1,2.8,2.92,34609,0
2009-11-18,2.92,3,2.9,2.98,17834,0
2009-11-19,3,3,2.7,2.75,91727,0
2009-11-20,2.71,2.8,2.71,2.8,28548,0
2009-11-23,2.75,2.8,2.6,2.65,47531,0
2009-11-24,2.6,2.7,2.6,2.62,18485,0
2009-11-25,2.6,2.7,2.6,2.7,22146,0
2009-11-27,2.78,2.78,2.61,2.7,8447,0
2009-11-30,2.6,2.7,2.3,2.5,84649,0
2009-12-01,2.5,2.7,2.3,2.4,115363,0
2009-12-02,2.6,2.6,2.4,2.5,20197,0
2009-12-03,2.5,2.5,2.4,2.45,32357,0
2009-12-04,2.4,2.5,2.4,2.4,28572,0
2009-12-07,2.45,2.5,2.3,2.45,24344,0
2009-12-08,2.5,2.5,2.4,2.4,14330,0
2009-12-09,2.4,2.5,2.4,2.4,35852,0
2009-12-10,2.41,2.5,2.3,2.5,24440,0
2009-12-11,2.4,3.1,2.4,2.85,179096,0
2009-12-14,2.8,3,2.6,2.6,46773,0
2009-12-15,2.5,2.79,2.5,2.6,33150,0
2009-12-16,2.5,2.9,2.5,2.55,49140,0
2009-12-17,2.55,3.09,2.5,2.9,152682,0
2009-12-18,2.89,3,2.8,2.9,56083,0
2009-12-21,2.8,3,2.7,2.8,56497,0
2009-12-22,2.7,2.99,2.69,2.8,79115,0
2009-12-23,2.52,3.3,2.52,3.2,121843,0
2009-12-24,3.19,3.2,3,3.1,30680,0
2009-12-28,3.2,3.31,3,3.2,108145,0
2009-12-29,3.2,3.4,3.2,3.3,81829,0
2009-12-30,3.4,3.7,3.2,3.54,162671,0
2009-12-31,3.5,3.7,3.4,3.69,51336,0
2010-01-04,3.5,3.7,3.1,3.47,47616,0
2010-01-05,3.3,3.5,3.2,3.38,54735,0
2010-01-06,3.4,3.4,3.2,3.3,39195,0
2010-01-07,3.5,3.5,3.2,3.3,31412,0
2010-01-08,3.2,3.45,3.2,3.3,24049,0
2010-01-11,3.61,3.61,3.4,3.5,68157,0
2010-01-12,3.5,3.6,3.3,3.4,43529,0
2010-01-13,3.3,3.5,3.2,3.4,61262,0
2010-01-14,3.5,3.5,3.3,3.49,24142,0
2010-01-15,3.2,3.5,3.2,3.3,28557,0
2010-01-19,3.3,3.4,3.2,3.3,27133,0
2010-01-20,3.3,3.31,3.1,3.13,44818,0
2010-01-21,2.9,3.1,2.9,2.95,44255,0
2010-01-22,3.1,3.19,2.8,3,53658,0
2010-01-25,3.2,3.2,2.8,2.9,37665,0
2010-01-26,2.82,3.29,2.8,3.12,58516,0
2010-01-27,3.1,3.21,3,3,39007,0
2010-01-28,3,3.1,2.8,2.85,35191,0
2010-01-29,2.82,3,2.8,2.9,34791,0
2010-02-01,2.9,3,2.8,2.8,26206,0
2010-02-02,2.8,2.89,2.5,2.7,120012,0
2010-02-03,2.8,2.99,2.7,2.8,59852,0
2010-02-04,2.8,2.8,2.5,2.6,39571,0
2010-02-05,2.55,2.66,2.5,2.51,38121,0
2010-02-08,2.7,2.7,2.5,2.51,8841,0
2010-02-09,2.51,2.7,2.51,2.7,18860,0
2010-02-10,2.9,2.9,2.7,2.8,41356,0
2010-02-11,2.8,3.2,2.8,3.1,66311,0
2010-02-12,3.1,3.4,2.8,2.9,196291,0
2010-02-16,3.02,3.3,2.9,3,109359,0
2010-02-17,2.95,3.2,2.8,2.86,40752,0
2010-02-18,2.8,3.3,2.8,3.3,149360,0
2010-02-19,3.25,3.48,3.02,3.05,111369,0
2010-02-22,3.2,3.2,2.9,2.91,46688,0
2010-02-23,2.91,3,2.81,2.95,24592,0
2010-02-24,3,3,2.8,2.94,22876,0
2010-02-25,2.7,2.85,2.6,2.65,124318,0
2010-02-26,2.6,2.73,2.51,2.51,88193,0
2010-03-01,2.51,2.66,2.45,2.59,90696,0
2010-03-02,2.69,2.69,2.53,2.61,34104,0
2010-03-03,2.7,2.7,2.55,2.58,44177,0
2010-03-04,2.58,2.7,2.5,2.7,84762,0
2010-03-05,2.7,2.8,2.6,2.65,30392,0
2010-03-08,2.65,2.8,2.61,2.7,39485,0
2010-03-09,2.7,2.7,2.6,2.65,32695,0
2010-03-10,2.64,2.7,2.64,2.7,25382,0
2010-03-11,2.9,2.9,2.65,2.65,61431,0
2010-03-12,2.65,2.7,2.65,2.67,79985,0
2010-03-15,2.65,2.7,2.6,2.6,36540,0
2010-03-16,2.69,2.69,2.56,2.62,54376,0
2010-03-17,2.65,2.65,2.52,2.52,82794,0
2010-03-18,2.59,2.6,2.53,2.57,22941,0
2010-03-19,2.55,2.6,2.51,2.52,27099,0
2010-03-22,2.5,2.6,2.5,2.55,50113,0
2010-03-23,2.67,2.9,2.5,2.52,459466,0
2010-03-24,2.56,2.65,2.51,2.56,399961,0
2010-03-25,2.64,2.64,2.5,2.5,178425,0
2010-03-26,2.55,2.6,2.5,2.6,197056,0
2010-03-29,2.6,2.64,2.5,2.54,57501,0
2010-03-30,2.51,2.6,2.51,2.52,74677,0
2010-03-31,2.51,2.6,2.51,2.57,62256,0
2010-04-01,2.6,2.6,2.5,2.51,86132,0
2010-04-05,2.51,2.55,2.5,2.5,79030,0
2010-04-06,2.54,2.54,2.5,2.5,50988,0
2010-04-07,2.5,2.52,2.4,2.43,127191,0
2010-04-08,2.45,2.48,2.32,2.43,48526,0
2010-04-09,2.4,2.5,2.36,2.42,51884,0
2010-04-12,2.3,2.6,2.3,2.58,172523,0
2010-04-13,2.6,2.72,2.58,2.67,111155,0
2010-04-14,2.69,2.7,2.5,2.52,100625,0
2010-04-15,2.67,2.67,2.52,2.61,68720,0
2010-04-16,2.65,2.65,2.51,2.52,47206,0
2010-04-19,2.65,3,2.52,3,426611,0
2010-04-20,3.27,3.27,2.9,2.9,304235,0
2010-04-21,3,3.19,2.8,2.88,106681,0
2010-04-22,2.95,2.95,2.8,2.82,66561,0
2010-04-23,2.8,2.95,2.8,2.95,42213,0
2010-04-26,3.1,3.2,2.8,2.82,70742,0
2010-04-27,2.82,2.95,2.8,2.9,88946,0
2010-04-28,3.1,3.5,3.04,3.2,670361,0
2010-04-29,3.3,3.3,3.1,3.12,101468,0
2010-04-30,3.1,3.3,2.9,3.2,124531,0
2010-05-03,3.29,3.29,2.94,3.05,93508,0
2010-05-04,3.4,3.4,3,3.14,162175,0
2010-05-05,3.1,3.4,3.1,3.2,85880,0
2010-05-06,3.3,3.3,2.95,3.1,124860,0
2010-05-07,3.4,3.4,3,3.04,123869,0
2010-05-10,3.29,3.29,3.1,3.17,50950,0
2010-05-11,3.25,3.25,3.1,3.16,33718,0
2010-05-12,3.3,3.33,3.02,3.15,34781,0
2010-05-13,3.2,3.2,2.78,2.9,177929,0
2010-05-14,2.9,2.9,2.71,2.8,89723,0
2010-05-17,2.9,2.9,2.61,2.75,89324,0
2010-05-18,2.8,2.9,2.4,2.45,242413,0
2010-05-19,2.5,2.59,2.42,2.5,56775,0
2010-05-20,2.5,2.59,2.32,2.5,107777,0
2010-05-21,2.31,2.5,2.31,2.38,70359,0
2010-05-24,2.5,2.5,2.32,2.44,22721,0
2010-05-25,2.32,2.7,2.32,2.7,29570,0
2010-05-26,2.67,2.7,2.44,2.5,32902,0
2010-05-27,2.6,2.6,2.51,2.6,12271,0
2010-05-28,2.65,2.8,2.57,2.65,24024,0
2010-06-01,2.69,2.69,2.6,2.6,23067,0
2010-06-02,2.65,2.65,2.5,2.6,24668,0
2010-06-03,2.6,2.63,2.52,2.58,12851,0
2010-06-04,2.62,2.62,2.45,2.5,21956,0
2010-06-07,2.59,2.6,2.5,2.55,17608,0
2010-06-08,2.55,2.57,2.35,2.46,32529,0
2010-06-09,2.49,2.59,2.4,2.4,45714,0
2010-06-10,2.4,2.5,2.4,2.46,18599,0
2010-06-11,2.55,2.6,2.45,2.6,11838,0
2010-06-14,2.6,2.7,2.53,2.6,17665,0
2010-06-15,2.59,2.65,2.51,2.65,24723,0
2010-06-16,2.6,2.7,2.55,2.64,8936,0
2010-06-17,2.64,2.64,2.5,2.6,14914,0
2010-06-18,2.6,2.62,2.5,2.5,14031,0
2010-06-21,2.66,2.7,2.57,2.6,41644,0
2010-06-22,2.6,2.65,2.5,2.5,24699,0
2010-06-23,2.8,2.8,2.45,2.45,26737,0
2010-06-24,2.5,2.65,2.45,2.65,75972,0
2010-06-25,2.3,2.45,1.7,1.92,681971,0
2010-06-28,2.05,2.05,1.91,1.95,68516,0
2010-06-29,1.91,1.97,1.8,1.85,96199,0
2010-06-30,1.85,1.85,1.8,1.8,72326,0
2010-07-01,1.8,1.85,1.6,1.79,148594,0
2010-07-02,1.8,1.8,1.63,1.66,49264,0
2010-07-06,1.65,1.8,1.65,1.75,53069,0
2010-07-07,1.75,1.8,1.7,1.75,19293,0
2010-07-08,1.8,1.8,1.75,1.76,13717,0
2010-07-09,1.8,1.89,1.76,1.76,25665,0
2010-07-12,1.88,1.89,1.65,1.8,29841,0
2010-07-13,1.98,1.98,1.67,1.7,35149,0
2010-07-14,1.7,1.85,1.7,1.81,48474,0
2010-07-15,1.77,1.97,1.71,1.87,112179,0
2010-07-16,1.9,1.9,1.7,1.7,40823,0
2010-07-19,1.79,1.8,1.72,1.73,11110,0
2010-07-20,1.71,1.8,1.71,1.74,24826,0
2010-07-21,1.78,1.9,1.7,1.71,45756,0
2010-07-22,1.79,1.79,1.67,1.71,13420,0
2010-07-23,1.75,1.78,1.71,1.73,9929,0
2010-07-26,1.79,1.9,1.73,1.75,66829,0
2010-07-27,1.8,1.97,1.73,1.85,115154,0
2010-07-28,1.9,1.9,1.75,1.75,87476,0
2010-07-29,1.75,1.85,1.75,1.79,29803,0
2010-07-30,1.83,1.83,1.76,1.79,36727,0
2010-08-02,1.75,1.85,1.73,1.82,130626,0
2010-08-03,1.75,1.85,1.75,1.85,52775,0
2010-08-04,1.85,1.97,1.78,1.97,122958,0
2010-08-05,2,2.19,1.86,2.1,187491,0
2010-08-06,2.04,2.17,1.9,2.12,85292,0
2010-08-09,2.2,2.2,2.02,2.07,45843,0
2010-08-10,2.05,2.1,2,2.05,22542,0
2010-08-11,2,2.2,1.96,2,46963,0
2010-08-12,1.9,2,1.9,1.94,28677,0
2010-08-13,1.91,1.97,1.9,1.95,7937,0
2010-08-16,1.95,2.08,1.91,2.05,23091,0
2010-08-17,2.2,2.4,2.11,2.3,174182,0
2010-08-18,2.14,2.4,2.1,2.1,29716,0
2010-08-19,2.1,2.2,2,2.14,64665,0
2010-08-20,2.1,2.1,1.93,2.09,51000,0
2010-08-23,0.19,0.2,0.19,0.19,797574,0
2010-08-24,0.19,0.19,0.18,0.18,711254,0
2010-08-25,0.17,0.19,0.17,0.18,260428,0
2010-08-26,0.17,0.18,0.17,0.18,346738,0
2010-08-27,0.17,0.2,0.17,0.18,751712,0
2010-08-30,0.18,0.19,0.18,0.18,330074,0
2010-08-31,0.19,0.19,0.18,0.18,289317,0
2010-09-01,0.18,0.18,0.18,0.18,251616,0
2010-09-02,0.17,0.19,0.17,0.18,212833,0
2010-09-03,0.18,0.19,0.18,0.18,232451,0
2010-09-07,0.19,0.19,0.18,0.18,205882,0
2010-09-08,0.18,0.18,0.18,0.18,222596,0
2010-09-09,0.18,0.18,0.18,0.18,261069,0
2010-09-10,0.18,0.18,0.18,0.18,176450,0
2010-09-13,0.18,0.19,0.18,0.19,154420,0
2010-09-14,0.19,0.19,0.18,0.18,195743,0
2010-09-15,0.19,0.19,0.18,0.19,124911,0
2010-09-16,0.18,0.19,0.18,0.18,157456,0
2010-09-17,0.18,0.19,0.18,0.19,387281,0
2010-09-20,0.19,0.19,0.18,0.18,523012,0
2010-09-21,0.18,0.18,0.18,0.18,373464,0
2010-09-22,0.18,0.19,0.18,0.19,327419,0
2010-09-23,0.18,0.19,0.18,0.18,231757,0
2010-09-24,0.18,0.19,0.18,0.18,533474,0
2010-09-27,1.4,1.66,1.26,1.45,438004,0
2010-09-28,1.45,1.55,1.39,1.48,182537,0
2010-09-29,1.55,1.75,1.5,1.61,123868,0
2010-09-30,1.74,1.74,1.53,1.62,55975,0
2010-10-01,1.63,1.79,1.62,1.77,70180,0
2010-10-04,1.88,1.9,1.68,1.72,102870,0
2010-10-05,1.82,1.82,1.69,1.71,53394,0
2010-10-06,1.73,1.75,1.66,1.7,32533,0
2010-10-07,1.7,1.7,1.61,1.62,36485,0
2010-10-08,1.64,1.68,1.58,1.59,33915,0
2010-10-11,1.68,1.7,1.62,1.66,40623,0
2010-10-12,1.63,1.64,1.6,1.61,22512,0
2010-10-13,1.62,1.64,1.53,1.53,52250,0
2010-10-14,1.5,1.52,1.39,1.39,102636,0
2010-10-15,1.4,1.42,1.28,1.4,91346,0
2010-10-18,1.42,1.51,1.38,1.38,26494,0
2010-10-19,1.79,1.79,1.36,1.41,26225,0
2010-10-20,1.45,1.47,1.42,1.46,35510,0
2010-10-21,1.42,1.47,1.32,1.38,32661,0
2010-10-22,1.36,1.38,1.3,1.35,33696,0
2010-10-25,1.34,1.38,1.31,1.32,27587,0
2010-10-26,1.28,1.47,1.28,1.43,57106,0
2010-10-27,1.35,1.41,1.33,1.39,20163,0
2010-10-28,1.34,1.37,1.34,1.37,21196,0
2010-10-29,1.36,1.4,1.36,1.37,16200,0
2010-11-01,1.37,1.4,1.37,1.37,23928,0
2010-11-02,1.37,1.42,1.37,1.38,34198,0
2010-11-03,1.35,1.4,1.35,1.37,6449,0
2010-11-04,1.36,1.37,1.3,1.34,39841,0
2010-11-05,1.32,1.32,1.27,1.3,68493,0
2010-11-08,1.3,1.44,1.3,1.43,36988,0
2010-11-09,1.44,1.48,1.3,1.35,106021,0
2010-11-10,1.4,1.4,1.3,1.35,33396,0
2010-11-11,1.36,1.37,1.34,1.37,22352,0
2010-11-12,1.35,1.37,1.31,1.35,17064,0
2010-11-15,1.35,1.38,1.31,1.35,21029,0
2010-11-16,1.2,1.33,1.2,1.33,44125,0
2010-11-17,1.3,1.39,1.3,1.35,17308,0
2010-11-18,1.36,1.36,1.31,1.35,17898,0
2010-11-19,1.33,1.35,1.32,1.33,13774,0
2010-11-22,1.3,1.35,1.3,1.32,19224,0
2010-11-23,1.31,1.33,1.22,1.29,40243,0
2010-11-24,1.31,1.32,1.25,1.28,57616,0
2010-11-26,1.26,1.33,1.25,1.3,27564,0
2010-11-29,1.28,1.32,1.25,1.32,13578,0
2010-11-30,1.27,1.28,1.23,1.28,33998,0
2010-12-01,1.25,1.25,1.21,1.21,52691,0
2010-12-02,1.22,1.24,1.21,1.23,26196,0
2010-12-03,1.21,1.21,1,1.05,310801,0
2010-12-06,0.93,0.94,0.87,0.92,209089,0
2010-12-07,0.84,0.9,0.84,0.9,138725,0
2010-12-08,0.86,1,0.86,0.99,130501,0
2010-12-09,1,1.03,0.97,1.01,70475,0
2010-12-10,0.99,1.02,0.97,1.01,85819,0
2010-12-13,0.97,1.1,0.96,1.05,68281,0
2010-12-14,1.04,1.06,0.97,1.05,38370,0
2010-12-15,1.02,1.05,0.99,1.05,33458,0
2010-12-16,0.99,1.03,0.96,0.99,32969,0
2010-12-17,1,1.03,0.89,0.89,33435,0
2010-12-20,0.95,1,0.95,0.98,19086,0
2010-12-21,1,1.02,0.97,1,51892,0
2010-12-22,0.97,1.01,0.97,0.99,54207,0
2010-12-23,0.98,1,0.97,0.99,49847,0
2010-12-27,0.97,1.09,0.97,1.09,149411,0
2010-12-28,1.08,1.28,1.06,1.26,188739,0
2010-12-29,1.24,1.36,1.21,1.36,120927,0
2010-12-30,1.31,1.36,1.24,1.29,91551,0
2010-12-31,1.25,1.37,1.18,1.35,73505,0
2011-01-03,1.38,1.45,1.37,1.4,91487,0
2011-01-04,1.39,1.4,1.37,1.4,31525,0
2011-01-05,1.41,1.41,1.27,1.29,29323,0
2011-01-06,1.29,1.38,1.28,1.35,19072,0
2011-01-07,1.31,1.33,1.23,1.27,70289,0
2011-01-10,1.22,1.23,1.15,1.19,56636,0
2011-01-11,1.19,1.19,1.13,1.16,44068,0
2011-01-12,1.14,1.16,1.13,1.13,22735,0
2011-01-13,1.13,1.23,1.13,1.23,34754,0
2011-01-14,1.22,1.22,1.1,1.14,95087,0
2011-01-18,1.12,1.32,1.1,1.26,73323,0
2011-01-19,1.3,1.3,1.18,1.19,18623,0
2011-01-20,1.16,1.21,1.13,1.18,11724,0
2011-01-21,1.17,1.2,1.13,1.15,65534,0
2011-01-24,1.16,1.17,1.13,1.14,15660,0
2011-01-25,1.15,1.18,1.12,1.18,17822,0
2011-01-26,1.13,1.19,1.13,1.15,9112,0
2011-01-27,1.15,1.17,1.12,1.14,22437,0
2011-01-28,1.14,1.14,1.12,1.13,27995,0
2011-01-31,1.25,1.25,1.11,1.11,10735,0
2011-02-01,1.11,1.13,1.1,1.11,56125,0
2011-02-02,1.1,1.25,1.1,1.23,234787,0
2011-02-03,1.22,1.22,1.17,1.2,32456,0
2011-02-04,1.17,1.23,1.17,1.21,31681,0
2011-02-07,1.23,1.25,1.2,1.25,23792,0
2011-02-08,1.19,1.25,1.18,1.23,17362,0
2011-02-09,1.22,1.24,1.14,1.17,28785,0
2011-02-10,1.22,1.24,1.17,1.19,29444,0
2011-02-11,1.24,1.24,1.17,1.18,18200,0
2011-02-14,1.17,1.19,1.13,1.17,23821,0
2011-02-15,1.1,1.1,1.01,1.02,129599,0
2011-02-16,1.02,1.23,1.02,1.17,188156,0
2011-02-18,1.15,1.15,1.09,1.12,28074,0
2011-02-22,1.1,1.13,1.1,1.12,32034,0
2011-02-23,1.11,1.13,1.02,1.04,54055,0
2011-02-24,1,1,0.93,0.94,300620,0
2011-02-25,0.95,0.95,0.91,0.92,65846,0
2011-02-28,0.95,0.97,0.84,0.86,192022,0
2011-03-01,0.88,0.91,0.84,0.86,161098,0
2011-03-02,0.84,0.9,0.84,0.84,165079,0
2011-03-03,0.9,0.91,0.78,0.8,586456,0
2011-03-04,0.83,0.88,0.8,0.82,1156738,0
2011-03-07,0.85,0.87,0.8,0.83,765037,0
2011-03-08,0.82,0.92,0.82,0.9,488877,0
2011-03-09,0.9,1,0.9,0.98,1273288,0
2011-03-10,0.98,1,0.94,0.95,327658,0
2011-03-11,0.91,1.01,0.91,1,465486,0
2011-03-14,0.98,1,0.93,0.95,194702,0
2011-03-15,0.93,0.93,0.89,0.92,160041,0
2011-03-16,0.93,0.93,0.9,0.92,60806,0
2011-03-17,0.9,0.93,0.9,0.93,109474,0
2011-03-18,0.93,0.97,0.92,0.92,127841,0
2011-03-21,0.92,1.01,0.91,1,265700,0
2011-03-22,1,1.01,0.95,1,263633,0
2011-03-23,1,1.01,0.96,1,157349,0
2011-03-24,0.98,1.01,0.96,0.99,294767,0
2011-03-25,1,1.01,0.96,0.99,86873,0
2011-03-28,0.96,1,0.96,1,56777,0
2011-03-29,0.98,1,0.97,0.99,62952,0
2011-03-30,0.98,0.99,0.97,0.99,84973,0
2011-03-31,0.98,1.03,0.97,1.03,117743,0
2011-04-01,1.02,1.05,0.99,1.02,329664,0
2011-04-04,1.02,1.03,0.97,0.99,104325,0
2011-04-05,0.96,1.01,0.91,0.99,202963,0
2011-04-06,0.98,0.99,0.96,0.99,20300,0
2011-04-07,0.97,0.99,0.95,0.95,120273,0
2011-04-08,0.95,0.97,0.95,0.97,31277,0
2011-04-11,0.98,0.98,0.94,0.95,53955,0
2011-04-12,0.93,0.94,0.87,0.93,152674,0
2011-04-13,0.92,0.94,0.89,0.92,120689,0
2011-04-14,0.9,0.93,0.9,0.91,26282,0
2011-04-15,0.9,0.93,0.9,0.93,57235,0
2011-04-18,0.92,0.92,0.87,0.9,109108,0
2011-04-19,0.9,0.93,0.89,0.89,50168,0
2011-04-20,0.87,0.92,0.87,0.9,38584,0
2011-04-21,0.88,0.9,0.88,0.89,32477,0
2011-04-25,0.89,0.9,0.87,0.88,55971,0
2011-04-26,0.88,0.9,0.84,0.87,157335,0
2011-04-27,0.88,0.9,0.87,0.89,17374,0
2011-04-28,0.9,0.92,0.88,0.91,74345,0
2011-04-29,0.93,0.93,0.88,0.9,65385,0
2011-05-02,0.9,0.91,0.87,0.9,22290,0
2011-05-03,0.9,0.95,0.86,0.88,145414,0
2011-05-04,0.89,0.91,0.85,0.9,44691,0
2011-05-05,0.92,0.92,0.87,0.9,20302,0
2011-05-06,0.88,0.9,0.86,0.87,50014,0
2011-05-09,0.85,0.88,0.84,0.85,52250,0
2011-05-10,0.84,0.88,0.8,0.88,58601,0
2011-05-11,0.88,0.88,0.86,0.87,15187,0
2011-05-12,0.86,0.88,0.85,0.88,16046,0
2011-05-13,0.88,0.88,0.84,0.87,41729,0
2011-05-16,0.87,0.87,0.81,0.85,98928,0
2011-05-17,0.84,0.89,0.82,0.87,103395,0
2011-05-18,0.85,0.93,0.84,0.91,153539,0
2011-05-19,0.93,0.95,0.89,0.91,59732,0
2011-05-20,0.89,0.93,0.89,0.91,54567,0
2011-05-23,0.92,0.92,0.84,0.88,92939,0
2011-05-24,0.88,0.93,0.86,0.93,58411,0
2011-05-25,0.93,0.96,0.9,0.95,87042,0
2011-05-26,1.02,1.06,0.92,0.93,1196264,0
2011-05-27,0.95,0.95,0.89,0.9,258968,0
2011-05-31,0.94,0.94,0.91,0.91,120117,0
2011-06-01,0.88,0.94,0.86,0.88,242618,0
2011-06-02,0.88,0.89,0.86,0.89,92150,0
2011-06-03,0.86,0.9,0.86,0.9,25630,0
2011-06-06,0.89,0.93,0.88,0.89,64716,0
2011-06-07,0.9,0.9,0.86,0.89,37315,0
2011-06-08,0.87,0.89,0.85,0.86,68940,0
2011-06-09,0.85,0.87,0.83,0.85,79353,0
2011-06-10,0.85,0.85,0.83,0.84,53245,0
2011-06-13,0.83,0.88,0.82,0.87,44019,0
2011-06-14,0.87,0.88,0.83,0.86,114085,0
2011-06-15,0.84,0.87,0.84,0.85,43558,0
2011-06-16,0.85,0.85,0.84,0.84,52092,0
2011-06-17,0.85,0.88,0.82,0.88,48200,0
2011-06-20,0.85,0.86,0.83,0.84,35496,0
2011-06-21,0.86,0.87,0.84,0.85,59410,0
2011-06-22,0.86,0.87,0.84,0.86,50300,0
2011-06-23,0.84,0.85,0.8,0.85,259144,0
2011-06-24,0.83,0.85,0.82,0.82,42122,0
2011-06-27,0.83,0.85,0.79,0.84,60087,0
2011-06-28,0.92,1.04,0.89,0.98,2056438,0
2011-06-29,1.04,1.09,0.97,1.08,1970533,0
2011-06-30,1.09,1.38,1.09,1.28,3716313,0
2011-07-01,1.18,1.28,1.13,1.22,1242539,0
2011-07-05,1.25,1.28,1.12,1.14,740167,0
2011-07-06,1.2,1.2,1.02,1.05,1148139,0
2011-07-07,1.06,1.12,1.06,1.07,584211,0
2011-07-08,1.07,1.1,1.02,1.09,514869,0
2011-07-11,1.09,1.1,1.02,1.06,440100,0
2011-07-12,1.1,1.1,1.04,1.04,444527,0
2011-07-13,1.06,1.09,1.05,1.05,170515,0
2011-07-14,1.05,1.08,1.02,1.02,348776,0
2011-07-15,1.06,1.08,1.02,1.05,326125,0
2011-07-18,1.04,1.05,0.98,1,562437,0
2011-07-19,0.99,1.06,0.99,1.06,319134,0
2011-07-20,1.17,1.17,1.04,1.06,195708,0
2011-07-21,1.05,1.1,1.04,1.08,207643,0
2011-07-22,1.08,1.12,1.06,1.11,223877,0
2011-07-25,1.11,1.12,1.09,1.11,274058,0
2011-07-26,1.11,1.15,1.1,1.13,257539,0
2011-07-27,1.14,1.14,1.04,1.06,315150,0
2011-07-28,1.03,1.09,1.02,1.02,166355,0
2011-07-29,1.02,1.05,1,1.05,166674,0
2011-08-01,1.1,1.1,1.01,1.05,306520,0
2011-08-02,1.04,1.06,0.98,0.99,238873,0
2011-08-03,1.04,1.04,0.86,0.93,736464,0
2011-08-04,0.96,0.98,0.82,0.82,858166,0
2011-08-05,0.84,0.93,0.73,0.86,386701,0
2011-08-08,0.84,0.9,0.73,0.73,531059,0
2011-08-09,0.75,0.84,0.75,0.8,270438,0
2011-08-10,0.8,0.82,0.76,0.8,208677,0
2011-08-11,0.8,0.81,0.76,0.81,345739,0
2011-08-12,0.82,0.82,0.76,0.79,144393,0
2011-08-15,0.8,0.81,0.75,0.76,217971,0
2011-08-16,0.72,0.8,0.72,0.74,165380,0
2011-08-17,0.75,0.77,0.74,0.76,108448,0
2011-08-18,0.76,0.76,0.72,0.73,176239,0
2011-08-19,0.73,0.78,0.72,0.78,293524,0
2011-08-22,0.79,0.8,0.74,0.75,61931,0
2011-08-23,0.75,0.77,0.72,0.76,114236,0
2011-08-24,0.76,0.76,0.72,0.74,89716,0
2011-08-25,0.75,0.77,0.72,0.73,59917,0
2011-08-26,0.73,0.76,0.73,0.75,70369,0
2011-08-29,0.75,0.77,0.73,0.74,104946,0
2011-08-30,0.72,0.74,0.7,0.71,179450,0
2011-08-31,0.7,0.73,0.7,0.71,121367,0
2011-09-01,0.73,0.73,0.7,0.72,49251,0
2011-09-02,0.7,0.72,0.7,0.7,21069,0
2011-09-06,0.7,0.72,0.7,0.72,64791,0
2011-09-07,0.72,0.76,0.72,0.72,65633,0
2011-09-08,0.73,0.73,0.71,0.72,44740,0
2011-09-09,0.73,0.74,0.7,0.74,44785,0
2011-09-12,0.72,0.73,0.71,0.72,34001,0
2011-09-13,0.73,0.74,0.7,0.71,74192,0
2011-09-14,0.71,0.72,0.69,0.7,88823,0
2011-09-15,0.69,0.72,0.69,0.7,47684,0
2011-09-16,0.7,0.73,0.68,0.73,134343,0
2011-09-19,0.71,0.71,0.65,0.66,168296,0
2011-09-20,0.66,0.66,0.63,0.65,208787,0
2011-09-21,0.67,0.68,0.59,0.61,148486,0
2011-09-22,0.59,0.59,0.5,0.53,466700,0
2011-09-23,0.55,0.67,0.54,0.66,354517,0
2011-09-26,0.66,0.66,0.55,0.56,103700,0
2011-09-27,0.57,0.6,0.56,0.58,110266,0
2011-09-28,0.58,0.58,0.5,0.5,261765,0
2011-09-29,0.52,0.53,0.51,0.51,54510,0
2011-09-30,0.51,0.53,0.5,0.51,54310,0
2011-10-03,0.5,0.54,0.5,0.52,120277,0
2011-10-04,0.54,0.54,0.41,0.44,504792,0
2011-10-05,0.45,0.49,0.4,0.48,2938160,0
2011-10-06,0.48,0.5,0.47,0.49,44400,0
2011-10-07,0.49,0.52,0.48,0.5,345842,0
2011-10-10,0.51,0.59,0.5,0.57,137472,0
2011-10-11,0.57,0.58,0.57,0.57,10208,0
2011-10-12,0.57,0.6,0.52,0.57,63739,0
2011-10-13,0.57,0.58,0.56,0.57,39760,0
2011-10-14,0.56,0.65,0.56,0.64,78109,0
2011-10-17,0.65,0.68,0.61,0.68,131619,0
2011-10-18,0.68,0.73,0.66,0.67,190596,0
2011-10-19,0.68,0.73,0.67,0.67,28049,0
2011-10-20,0.65,0.66,0.63,0.64,55855,0
2011-10-21,0.64,0.68,0.64,0.66,82650,0
2011-10-24,0.65,0.67,0.65,0.67,28205,0
2011-10-25,0.69,0.69,0.65,0.67,49774,0
2011-10-26,0.67,0.68,0.63,0.66,20760,0
2011-10-27,0.67,0.67,0.65,0.66,66046,0
2011-10-28,0.65,0.66,0.64,0.64,27166,0
2011-10-31,0.63,0.64,0.63,0.64,26179,0
2011-11-01,0.61,0.67,0.61,0.63,15467,0
2011-11-02,0.63,0.67,0.63,0.63,4875,0
2011-11-03,0.63,0.63,0.55,0.55,101579,0
2011-11-04,0.57,0.57,0.55,0.55,16052,0
2011-11-07,0.54,0.55,0.49,0.51,97655,0
2011-11-08,0.51,0.55,0.51,0.53,46360,0
2011-11-09,0.53,0.55,0.52,0.54,8560,0
2011-11-10,0.55,0.55,0.5,0.51,90857,0
2011-11-11,0.51,0.52,0.51,0.52,17720,0
2011-11-14,0.5,0.55,0.43,0.53,159820,0
2011-11-15,0.53,0.54,0.5,0.5,99262,0
2011-11-16,0.5,0.51,0.5,0.51,23480,0
2011-11-17,0.51,0.55,0.51,0.53,80485,0
2011-11-18,0.56,0.57,0.53,0.56,45940,0
2011-11-21,0.56,0.57,0.54,0.56,58569,0
2011-11-22,0.55,0.61,0.55,0.56,68459,0
2011-11-23,0.55,0.57,0.54,0.55,31550,0
2011-11-25,0.55,0.56,0.55,0.55,15500,0
2011-11-28,0.55,0.6,0.55,0.56,27852,0
2011-11-29,0.55,0.57,0.52,0.54,15253,0
2011-11-30,0.59,0.59,0.5,0.53,45348,0
2011-12-01,0.53,0.55,0.53,0.55,2235,0
2011-12-02,0.53,0.55,0.53,0.54,25404,0
2011-12-05,0.55,0.56,0.54,0.55,37590,0
2011-12-06,0.54,0.56,0.5,0.56,77287,0
2011-12-07,0.52,0.56,0.5,0.52,37645,0
2011-12-08,0.5,0.58,0.5,0.51,25879,0
2011-12-09,0.54,0.55,0.52,0.53,20927,0
2011-12-12,0.5,0.53,0.5,0.53,25098,0
2011-12-13,0.5,0.52,0.5,0.52,123887,0
2011-12-14,0.5,0.54,0.5,0.5,26406,0
2011-12-15,0.5,0.5,0.48,0.5,70489,0
2011-12-16,0.47,0.52,0.47,0.49,69011,0
2011-12-19,0.47,0.52,0.47,0.48,11200,0
2011-12-20,0.56,0.56,0.41,0.47,58456,0
2011-12-21,0.45,0.52,0.45,0.5,213684,0
2011-12-22,0.52,0.52,0.49,0.52,69874,0
2011-12-23,0.48,0.53,0.45,0.47,85535,0
2011-12-27,0.45,0.52,0.43,0.45,378118,0
2011-12-28,0.45,0.45,0.41,0.42,205469,0
2011-12-29,0.41,0.43,0.41,0.42,296162,0
2011-12-30,0.41,0.42,0.39,0.4,289336,0
2012-01-03,0.39,0.48,0.39,0.42,45201,0
2012-01-04,0.46,0.46,0.42,0.44,9200,0
2012-01-05,0.43,0.46,0.41,0.45,84541,0
2012-01-06,0.45,0.47,0.44,0.47,15105,0
2012-01-09,0.47,0.47,0.44,0.47,12310,0
2012-01-10,0.45,0.47,0.43,0.47,34772,0
2012-01-11,0.47,0.47,0.42,0.44,97799,0
2012-01-12,0.45,0.47,0.43,0.46,20485,0
2012-01-13,0.47,0.47,0.43,0.46,72176,0
2012-01-17,0.44,0.64,0.44,0.44,37008,0
2012-01-18,0.46,0.5,0.44,0.48,52373,0
2012-01-19,0.5,0.5,0.46,0.49,48580,0
2012-01-20,0.5,0.5,0.47,0.48,17598,0
2012-01-23,0.5,0.52,0.48,0.52,101633,0
2012-01-24,0.52,0.52,0.49,0.5,43409,0
2012-01-25,0.49,0.53,0.46,0.47,53813,0
2012-01-26,0.47,0.51,0.47,0.51,54261,0
2012-01-27,0.5,0.53,0.5,0.53,106830,0
2012-01-30,0.55,0.55,0.5,0.51,97786,0
2012-01-31,0.51,0.52,0.5,0.5,23186,0
2012-02-01,0.5,0.65,0.5,0.53,104553,0
2012-02-02,0.56,0.59,0.51,0.55,97208,0
2012-02-03,0.59,0.62,0.57,0.59,295005,0
2012-02-06,0.55,0.68,0.55,0.65,97272,0
2012-02-07,0.6,0.7,0.6,0.65,123840,0
2012-02-08,0.67,0.67,0.65,0.67,82925,0
2012-02-09,0.64,0.68,0.62,0.68,53265,0
2012-02-10,0.65,0.68,0.63,0.66,61344,0
2012-02-13,0.62,0.68,0.62,0.68,61341,0
2012-02-14,0.65,0.69,0.64,0.68,81678,0
2012-02-15,0.66,0.66,0.62,0.64,135761,0
2012-02-16,0.63,0.64,0.55,0.56,122653,0
2012-02-17,0.57,0.58,0.53,0.53,67093,0
2012-02-21,0.53,0.57,0.51,0.53,50285,0
2012-02-22,0.54,0.54,0.5,0.5,32557,0
2012-02-23,0.51,0.57,0.51,0.53,56669,0
2012-02-24,0.55,0.59,0.54,0.55,21100,0
2012-02-27,0.58,0.62,0.55,0.58,21695,0
2012-02-28,0.58,0.61,0.55,0.58,31572,0
2012-02-29,0.61,0.61,0.57,0.57,40289,0
2012-03-01,0.55,0.63,0.55,0.61,186347,0
2012-03-02,0.58,0.61,0.55,0.58,18515,0
2012-03-05,0.58,0.58,0.54,0.54,33174,0
2012-03-06,0.52,0.56,0.52,0.53,18543,0
2012-03-07,0.54,0.6,0.54,0.55,57926,0
2012-03-08,0.65,0.69,0.57,0.6,167450,0
2012-03-09,0.6,0.66,0.59,0.6,67913,0
2012-03-12,0.6,0.61,0.57,0.58,14100,0
2012-03-13,0.58,0.6,0.57,0.6,27155,0
2012-03-14,0.59,0.6,0.59,0.6,5458,0
2012-03-15,0.6,0.72,0.6,0.68,79769,0
2012-03-16,0.64,0.69,0.59,0.65,44903,0
2012-03-19,0.62,0.69,0.62,0.68,90345,0
2012-03-20,0.69,0.69,0.64,0.64,42177,0
2012-03-21,0.65,0.68,0.64,0.67,20670,0
2012-03-22,0.67,0.68,0.64,0.64,30274,0
2012-03-23,0.64,0.7,0.62,0.7,188141,0
2012-03-26,0.66,0.7,0.66,0.68,24185,0
2012-03-27,0.65,0.68,0.64,0.66,6675,0
2012-03-28,0.65,0.66,0.65,0.65,14250,0
2012-03-29,0.65,0.69,0.65,0.68,81730,0
2012-03-30,0.71,0.75,0.68,0.73,86147,0
2012-04-02,0.7,0.75,0.66,0.69,46423,0
2012-04-03,0.69,0.74,0.65,0.65,154573,0
2012-04-04,0.63,0.65,0.61,0.61,70028,0
2012-04-05,0.67,0.67,0.6,0.63,26683,0
2012-04-09,0.65,0.7,0.61,0.62,24319,0
2012-04-10,0.67,0.67,0.61,0.62,15218,0
2012-04-11,0.64,0.64,0.62,0.64,35035,0
2012-04-12,0.62,0.68,0.62,0.67,26805,0
2012-04-13,0.65,0.67,0.62,0.62,19430,0
2012-04-16,0.63,0.65,0.62,0.62,9450,0
2012-04-17,0.62,0.67,0.62,0.65,22263,0
2012-04-18,0.64,0.65,0.63,0.65,19572,0
2012-04-19,0.67,0.77,0.63,0.64,28800,0
2012-04-20,0.65,0.65,0.63,0.64,31887,0
2012-04-23,0.64,0.66,0.64,0.64,20365,0
2012-04-24,0.63,0.65,0.63,0.64,41723,0
2012-04-25,0.66,0.66,0.63,0.63,13411,0
2012-04-26,0.65,0.65,0.63,0.63,9750,0
2012-04-27,0.65,0.65,0.62,0.64,30856,0
2012-04-30,0.61,0.65,0.6,0.65,7338,0
2012-05-01,0.63,0.64,0.6,0.64,45950,0
2012-05-02,0.6,0.63,0.6,0.61,15052,0
2012-05-03,0.61,0.62,0.6,0.6,37889,0
2012-05-04,0.6,0.64,0.57,0.62,71603,0
2012-05-07,0.58,0.64,0.58,0.64,22293,0
2012-05-08,0.66,0.66,0.58,0.6,33308,0
2012-05-09,0.6,0.63,0.55,0.61,57375,0
2012-05-10,0.61,0.62,0.59,0.62,14590,0
2012-05-11,0.62,0.66,0.57,0.6,52860,0
2012-05-14,0.62,0.65,0.59,0.62,51910,0
2012-05-15,0.6,0.63,0.57,0.63,40250,0
2012-05-16,0.6,0.63,0.59,0.59,21507,0
2012-05-17,0.58,0.61,0.58,0.61,13360,0
2012-05-18,0.61,0.63,0.58,0.6,55156,0
2012-05-21,0.61,0.61,0.6,0.6,9400,0
2012-05-22,0.6,0.61,0.58,0.61,20900,0
2012-05-23,0.63,0.63,0.57,0.59,3200,0
2012-05-24,0.61,0.63,0.6,0.63,28548,0
2012-05-25,0.62,0.63,0.6,0.6,6376,0
2012-05-29,0.63,0.63,0.58,0.58,20570,0
2012-05-30,0.62,0.62,0.59,0.61,30440,0
2012-05-31,0.58,0.61,0.57,0.61,16039,0
2012-06-01,0.57,0.6,0.57,0.6,17302,0
2012-06-04,0.6,0.6,0.56,0.6,19763,0
2012-06-05,0.58,0.6,0.56,0.6,22580,0
2012-06-06,0.61,0.61,0.56,0.6,42904,0
2012-06-07,0.59,0.6,0.56,0.6,9800,0
2012-06-08,0.61,0.61,0.59,0.61,3800,0
2012-06-11,0.61,0.63,0.57,0.58,13406,0
2012-06-12,0.61,0.61,0.58,0.6,17522,0
2012-06-13,0.59,0.6,0.51,0.56,33391,0
2012-06-14,0.56,0.58,0.55,0.56,6217,0
2012-06-15,0.54,0.56,0.52,0.56,5639,0
2012-06-18,0.55,0.55,0.48,0.52,125292,0
2012-06-19,0.4,0.49,0.4,0.43,367337,0
2012-06-20,0.4,0.44,0.4,0.43,41470,0
2012-06-21,0.42,0.44,0.42,0.44,48862,0
2012-06-22,0.44,0.45,0.44,0.45,29152,0
2012-06-25,0.44,0.47,0.44,0.47,38299,0
2012-06-26,0.47,0.5,0.47,0.49,49256,0
2012-06-27,0.5,0.52,0.49,0.5,128353,0
2012-06-28,0.5,0.54,0.5,0.52,28033,0
2012-06-29,0.5,0.52,0.48,0.5,25473,0
2012-07-02,0.48,0.51,0.45,0.51,71554,0
2012-07-03,0.47,0.5,0.45,0.49,38788,0
2012-07-05,0.5,0.51,0.5,0.5,34372,0
2012-07-06,0.51,0.66,0.51,0.64,128150,0
2012-07-09,0.67,0.93,0.6,0.75,501819,0
2012-07-10,0.7,0.76,0.68,0.72,433292,0
2012-07-11,0.72,0.75,0.63,0.68,93368,0
2012-07-12,0.7,0.74,0.69,0.73,468228,0
2012-07-13,0.72,0.73,0.7,0.72,47399,0
2012-07-16,0.74,0.74,0.7,0.7,8500,0
2012-07-17,0.69,0.73,0.69,0.72,35868,0
2012-07-18,1.2,1.2,0.7,0.74,106670,0
2012-07-19,0.63,0.74,0.63,0.7,668917,0
2012-07-20,0.73,0.74,0.71,0.72,24520,0
2012-07-23,0.7,0.7,0.55,0.64,170527,0
2012-07-24,0.64,0.68,0.64,0.64,15460,0
2012-07-25,0.67,0.67,0.64,0.66,10780,0
2012-07-26,0.64,0.67,0.64,0.66,4807,0
2012-07-27,0.67,0.67,0.64,0.65,12420,0
2012-07-30,0.64,0.66,0.64,0.65,13250,0
2012-07-31,0.67,0.67,0.64,0.65,6800,0
2012-08-01,0.7,0.71,0.65,0.7,60761,0
2012-08-02,0.7,0.71,0.69,0.69,21966,0
2012-08-03,0.7,0.7,0.68,0.68,10950,0
2012-08-06,0.66,0.74,0.65,0.74,60129,0
2012-08-07,0.69,0.74,0.69,0.74,14490,0
2012-08-08,0.74,0.75,0.71,0.71,55627,0
2012-08-09,0.74,0.75,0.72,0.75,16700,0
2012-08-10,0.74,0.74,0.71,0.72,7644,0
2012-08-13,0.73,0.73,0.71,0.71,14129,0
2012-08-14,0.71,0.71,0.68,0.7,12943,0
2012-08-15,0.7,0.7,0.64,0.7,32196,0
2012-08-16,0.67,0.69,0.6,0.61,41011,0
2012-08-17,0.59,0.72,0.59,0.64,30647,0
2012-08-20,0.6,0.6,0.55,0.56,103960,0
2012-08-21,0.54,0.55,0.5,0.51,34030,0
2012-08-22,0.51,0.6,0.51,0.55,35194,0
2012-08-23,0.6,0.6,0.57,0.58,46058,0
2012-08-24,0.58,0.65,0.58,0.6,22750,0
2012-08-27,0.59,0.59,0.59,0.59,4190,0
2012-08-28,0.56,0.58,0.55,0.56,9525,0
2012-08-30,0.63,0.63,0.6,0.61,28288,0
2012-08-31,0.63,0.67,0.61,0.61,47904,0
2012-09-04,0.6,0.61,0.57,0.61,25795,0
2012-09-05,0.57,0.66,0.56,0.62,29882,0
2012-09-06,0.6,0.64,0.6,0.64,20156,0
2012-09-07,0.62,0.64,0.59,0.64,118208,0
2012-09-10,0.58,0.61,0.55,0.58,50527,0
2012-09-11,0.55,0.62,0.55,0.6,157246,0
2012-09-12,0.6,0.62,0.57,0.58,38200,0
2012-09-13,0.61,0.61,0.57,0.59,42075,0
2012-09-14,0.6,0.64,0.57,0.64,59788,0
2012-09-17,0.6,0.64,0.59,0.64,41000,0
2012-09-18,0.64,0.72,0.62,0.69,112551,0
2012-09-19,0.72,0.77,0.66,0.75,463815,0
2012-09-20,0.73,0.74,0.69,0.74,98689,0
2012-09-21,0.74,0.79,0.71,0.72,325698,0
2012-09-24,0.75,0.8,0.69,0.75,77828,0
2012-09-25,0.77,0.77,0.66,0.7,67356,0
2012-09-26,0.68,0.71,0.67,0.71,65030,0
2012-09-27,0.69,0.71,0.68,0.71,27500,0
2012-09-28,0.69,0.7,0.67,0.69,29253,0
2012-10-01,0.65,0.69,0.65,0.65,64428,0
2012-10-02,0.67,0.7,0.65,0.66,46166,0
2012-10-03,0.66,0.7,0.66,0.7,77634,0
2012-10-04,0.7,0.7,0.68,0.69,15780,0
2012-10-05,0.7,0.74,0.69,0.74,55228,0
2012-10-08,0.71,0.75,0.71,0.75,22470,0
2012-10-09,0.75,0.75,0.71,0.75,84966,0
2012-10-10,0.75,0.75,0.7,0.7,43653,0
2012-10-11,0.71,0.72,0.69,0.7,66918,0
2012-10-12,0.72,0.74,0.72,0.72,62043,0
2012-10-15,0.67,0.71,0.67,0.7,109850,0
2012-10-16,0.69,0.72,0.69,0.69,36654,0
2012-10-17,0.72,0.72,0.66,0.69,26514,0
2012-10-18,0.69,0.7,0.68,0.69,15823,0
2012-10-19,0.67,0.71,0.67,0.71,51105,0
2012-10-22,0.71,0.71,0.68,0.7,19420,0
2012-10-23,0.65,0.7,0.65,0.7,19600,0
2012-10-24,0.69,0.69,0.66,0.66,25191,0
2012-10-25,0.66,0.71,0.66,0.71,37840,0
2012-10-26,0.69,0.72,0.67,0.71,21670,0
2012-10-31,0.69,0.75,0.67,0.71,42220,0
2012-11-01,0.7,0.75,0.69,0.69,16453,0
2012-11-02,0.7,0.74,0.68,0.68,40515,0
2012-11-05,0.68,0.68,0.65,0.65,241920,0
2012-11-06,0.66,0.68,0.62,0.67,81000,0
2012-11-07,0.65,0.67,0.64,0.65,26360,0
2012-11-08,0.89,1.1,0.73,0.79,1610965,0
2012-11-09,0.86,0.86,0.67,0.67,348785,0
2012-11-12,0.66,0.7,0.66,0.66,78236,0
2012-11-13,0.72,0.72,0.63,0.63,53133,0
2012-11-14,0.63,0.63,0.55,0.61,196784,0
2012-11-15,0.61,0.7,0.61,0.68,49729,0
2012-11-16,0.68,0.7,0.64,0.7,16500,0
2012-11-19,0.67,0.7,0.66,0.68,17610,0
2012-11-20,0.75,0.75,0.6,0.65,72170,0
2012-11-21,0.65,0.69,0.65,0.69,16437,0
2012-11-23,0.7,0.74,0.69,0.74,29622,0
2012-11-26,0.72,0.72,0.59,0.64,176068,0
2012-11-27,0.6,0.67,0.57,0.62,60054,0
2012-11-28,0.62,0.68,0.62,0.67,31582,0
2012-11-29,0.62,0.66,0.61,0.63,47183,0
2012-11-30,0.64,0.72,0.63,0.63,70258,0
2012-12-03,0.61,0.68,0.61,0.68,33726,0
2012-12-04,0.7,0.72,0.68,0.68,115261,0
2012-12-05,0.8,0.8,0.68,0.7,66376,0
2012-12-06,0.72,0.72,0.68,0.68,73908,0
2012-12-07,0.69,0.72,0.64,0.65,23877,0
2012-12-10,0.63,0.7,0.63,0.69,36698,0
2012-12-11,0.7,0.7,0.67,0.68,25220,0
2012-12-12,0.71,0.72,0.68,0.69,45015,0
2012-12-13,0.65,0.7,0.65,0.69,18555,0
2012-12-14,0.68,0.71,0.68,0.69,56633,0
2012-12-17,0.69,0.69,0.65,0.65,24522,0
2012-12-18,0.65,0.69,0.65,0.67,70224,0
2012-12-19,0.67,0.7,0.66,0.67,30241,0
2012-12-20,0.65,0.66,0.6,0.62,442468,0
2012-12-21,0.57,0.61,0.57,0.6,144769,0
2012-12-24,0.69,0.69,0.59,0.62,81624,0
2012-12-26,0.6,0.62,0.59,0.6,123528,0
2012-12-27,0.6,0.6,0.56,0.56,254415,0
2012-12-28,0.59,0.59,0.52,0.58,817343,0
2012-12-31,0.55,0.67,0.55,0.6,91097,0
2013-01-02,0.62,0.63,0.6,0.62,36706,0
2013-01-03,0.61,0.65,0.61,0.63,112873,0
2013-01-04,0.66,0.66,0.63,0.65,101915,0
2013-01-07,0.65,0.67,0.64,0.64,148893,0
2013-01-08,0.67,0.67,0.62,0.62,136375,0
2013-01-09,0.61,0.65,0.61,0.64,58793,0
2013-01-10,0.67,0.67,0.62,0.64,33909,0
2013-01-11,0.65,0.69,0.65,0.67,246026,0
2013-01-14,0.68,0.69,0.65,0.67,129814,0
2013-01-15,0.68,0.68,0.65,0.67,82857,0
2013-01-16,0.68,0.69,0.66,0.67,74395,0
2013-01-17,0.67,0.67,0.64,0.65,66576,0
2013-01-18,0.64,0.64,0.62,0.63,36071,0
2013-01-22,0.62,0.62,0.6,0.6,44594,0
2013-01-23,0.63,0.63,0.58,0.58,329304,0
2013-01-24,0.58,0.58,0.54,0.55,255369,0
2013-01-25,0.56,0.59,0.56,0.58,464849,0
2013-01-28,0.6,0.63,0.58,0.58,179659,0
2013-01-29,0.6,0.6,0.57,0.58,92354,0
2013-01-30,0.58,0.6,0.58,0.58,107430,0
2013-01-31,0.6,0.61,0.57,0.59,135699,0
2013-02-01,0.6,0.61,0.57,0.6,283484,0
2013-02-04,0.62,0.63,0.6,0.6,436798,0
2013-02-05,0.6,0.63,0.58,0.59,197685,0
2013-02-06,0.6,0.63,0.6,0.63,317584,0
2013-02-07,0.62,0.63,0.6,0.63,53993,0
2013-02-08,0.63,0.71,0.62,0.68,1221256,0
2013-02-11,0.69,0.7,0.68,0.68,314391,0
2013-02-12,0.68,0.7,0.66,0.68,80366,0
2013-02-13,0.71,0.71,0.65,0.68,443341,0
2013-02-14,0.69,0.69,0.63,0.64,275668,0
2013-02-15,0.64,0.64,0.61,0.64,199438,0
2013-02-19,0.66,0.66,0.6,0.62,130170,0
2013-02-20,0.62,0.65,0.62,0.63,95309,0
2013-02-21,0.63,0.63,0.6,0.61,103102,0
2013-02-22,0.6,0.62,0.6,0.6,52400,0
2013-02-25,0.62,0.62,0.61,0.61,51800,0
2013-02-26,0.63,0.65,0.61,0.64,90810,0
2013-02-27,0.66,0.66,0.61,0.63,149939,0
2013-02-28,0.64,0.64,0.6,0.61,259972,0
2013-03-01,0.67,0.7,0.62,0.63,2191162,0
2013-03-04,0.63,0.64,0.61,0.62,172568,0
2013-03-05,0.62,0.63,0.59,0.61,223585,0
2013-03-06,0.61,0.62,0.59,0.61,119579,0
2013-03-07,0.61,0.63,0.6,0.63,105717,0
2013-03-08,0.64,0.64,0.6,0.6,142112,0
2013-03-11,0.62,0.65,0.6,0.62,143454,0
2013-03-12,0.6,0.63,0.6,0.6,29142,0
2013-03-13,0.6,0.62,0.6,0.62,87600,0
2013-03-14,0.62,0.62,0.59,0.6,130120,0
2013-03-15,0.62,0.62,0.59,0.61,98682,0
2013-03-18,0.59,0.61,0.58,0.58,83912,0
2013-03-19,0.61,0.61,0.56,0.57,110848,0
2013-03-20,0.6,0.6,0.58,0.59,189482,0
2013-03-21,0.59,0.6,0.57,0.6,50690,0
2013-03-22,0.6,0.61,0.56,0.61,103434,0
2013-03-25,0.59,0.61,0.59,0.61,60810,0
2013-03-26,0.6,0.62,0.6,0.62,112455,0
2013-03-27,0.63,0.63,0.61,0.62,94230,0
2013-03-28,0.61,0.61,0.58,0.6,194468,0
2013-04-01,0.59,0.61,0.58,0.61,37298,0
2013-04-02,0.59,0.62,0.59,0.6,22130,0
2013-04-03,0.59,0.62,0.59,0.62,83249,0
2013-04-04,0.6,0.6,0.59,0.6,45219,0
2013-04-05,0.58,0.6,0.58,0.59,45541,0
2013-04-08,0.59,0.6,0.57,0.59,8162,0
2013-04-09,0.59,0.6,0.59,0.6,15194,0
2013-04-10,0.6,0.61,0.58,0.59,54403,0
2013-04-11,0.6,0.61,0.58,0.59,100120,0
2013-04-12,0.6,0.6,0.58,0.6,14245,0
2013-04-15,0.6,0.6,0.58,0.59,103362,0
2013-04-16,0.59,0.6,0.59,0.59,29901,0
2013-04-17,0.58,0.6,0.58,0.58,37259,0
2013-04-18,0.6,0.6,0.58,0.58,24650,0
2013-04-19,0.58,0.58,0.57,0.58,93766,0
2013-04-22,0.57,0.62,0.57,0.6,180777,0
2013-04-23,0.61,0.62,0.59,0.6,142517,0
2013-04-24,0.6,0.65,0.59,0.64,382194,0
2013-04-25,0.65,0.68,0.64,0.67,797575,0
2013-04-26,0.67,0.67,0.64,0.65,243922,0
2013-04-29,0.65,0.79,0.51,0.63,527589,0
2013-04-30,0.64,0.65,0.59,0.6,141855,0
2013-05-01,0.64,0.64,0.6,0.64,100737,0
2013-05-02,0.65,0.65,0.6,0.62,102358,0
2013-05-03,0.63,0.63,0.6,0.61,156376,0
2013-05-06,0.63,0.63,0.6,0.6,104825,0
2013-05-07,0.64,0.64,0.6,0.6,92959,0
2013-05-08,0.64,0.64,0.62,0.63,276373,0
2013-05-09,0.64,0.64,0.62,0.63,54593,0
2013-05-10,0.63,0.65,0.63,0.64,104714,0
2013-05-13,0.66,0.66,0.61,0.64,167792,0
2013-05-14,0.63,0.66,0.63,0.64,81074,0
2013-05-15,0.66,0.66,0.64,0.65,96515,0
2013-05-16,0.65,0.65,0.61,0.62,71395,0
2013-05-17,0.65,0.65,0.61,0.64,141408,0
2013-05-20,0.66,0.66,0.63,0.64,72344,0
2013-05-21,0.63,0.65,0.63,0.64,17046,0
2013-05-22,0.66,0.66,0.62,0.62,55656,0
2013-05-23,0.62,0.63,0.61,0.63,71636,0
2013-05-24,0.63,0.65,0.61,0.64,150888,0
2013-05-28,0.61,0.64,0.61,0.63,107246,0
2013-05-29,0.64,0.65,0.62,0.64,161074,0
2013-05-30,0.63,0.64,0.62,0.62,36325,0
2013-05-31,0.61,0.63,0.61,0.62,63710,0
2013-06-03,0.62,0.63,0.61,0.61,57490,0
2013-06-04,0.63,0.63,0.61,0.62,18895,0
2013-06-05,0.63,0.63,0.6,0.6,51683,0
2013-06-06,0.62,0.62,0.61,0.61,12180,0
2013-06-07,0.62,0.62,0.6,0.6,30622,0
2013-06-10,0.6,0.61,0.59,0.6,72719,0
2013-06-11,0.6,0.63,0.59,0.61,25058,0
2013-06-12,0.62,0.62,0.58,0.6,54382,0
2013-06-13,0.58,0.6,0.58,0.58,39672,0
2013-06-14,0.58,0.61,0.58,0.58,17003,0
2013-06-17,0.63,0.63,0.58,0.63,88465,0
2013-06-18,0.63,0.63,0.6,0.63,58126,0
2013-06-19,0.62,0.62,0.59,0.62,27063,0
2013-06-20,0.63,0.63,0.58,0.58,51000,0
2013-06-21,0.63,0.65,0.6,0.65,286796,0
2013-06-24,0.61,0.63,0.59,0.59,171926,0
2013-06-25,0.6,0.61,0.59,0.59,50684,0
2013-06-26,0.62,0.62,0.6,0.6,23899,0
2013-06-27,0.61,0.63,0.59,0.62,27795,0
2013-06-28,0.62,0.62,0.59,0.62,47290,0
2013-07-01,0.62,0.62,0.59,0.59,10137,0
2013-07-02,0.59,0.61,0.59,0.6,16240,0
2013-07-03,0.62,0.63,0.59,0.61,57215,0
2013-07-05,0.62,0.62,0.6,0.6,24845,0
2013-07-08,0.61,0.63,0.6,0.6,179547,0
2013-07-09,0.62,0.63,0.59,0.6,69504,0
2013-07-10,0.62,0.63,0.6,0.62,58204,0
2013-07-11,0.64,0.64,0.6,0.6,144040,0
2013-07-12,0.63,0.63,0.6,0.6,84272,0
2013-07-15,0.62,0.63,0.61,0.61,330965,0
2013-07-16,0.61,0.63,0.61,0.62,85680,0
2013-07-17,0.62,0.63,0.61,0.61,54418,0
2013-07-18,0.63,0.63,0.61,0.62,103830,0
2013-07-19,0.61,0.64,0.61,0.62,210622,0
2013-07-22,0.62,0.64,0.62,0.62,473814,0
2013-07-23,0.62,0.65,0.62,0.64,135092,0
2013-07-24,0.65,0.66,0.64,0.65,279625,0
2013-07-25,0.66,0.67,0.65,0.65,132014,0
2013-07-26,0.67,0.7,0.66,0.69,110742,0
2013-07-29,0.7,0.75,0.68,0.7,420867,0
2013-07-30,0.71,0.71,0.67,0.68,94659,0
2013-07-31,0.66,0.71,0.66,0.7,300753,0
2013-08-01,0.7,0.75,0.7,0.72,234312,0
2013-08-02,0.71,0.73,0.7,0.71,71953,0
2013-08-05,0.71,0.75,0.71,0.75,220829,0
2013-08-06,0.75,0.76,0.73,0.74,207672,0
2013-08-07,0.75,0.75,0.73,0.73,105274,0
2013-08-08,0.73,0.75,0.73,0.73,121825,0
2013-08-09,0.73,0.75,0.71,0.74,16650,0
2013-08-12,0.74,0.74,0.72,0.72,91062,0
2013-08-13,0.74,0.74,0.62,0.63,539928,0
2013-08-14,0.65,0.68,0.64,0.67,104993,0
2013-08-15,0.66,0.69,0.65,0.65,50242,0
2013-08-16,0.64,0.7,0.63,0.65,35222,0
2013-08-19,0.66,0.66,0.64,0.64,27165,0
2013-08-20,0.64,0.66,0.64,0.64,13068,0
2013-08-21,0.64,0.64,0.64,0.64,53444,0
2013-08-22,0.66,0.69,0.65,0.69,69052,0
2013-08-23,0.68,0.69,0.68,0.69,19700,0
2013-08-26,0.7,0.7,0.67,0.67,45592,0
2013-08-27,0.65,0.67,0.64,0.64,34502,0
2013-08-28,0.64,0.69,0.64,0.65,27420,0
2013-08-29,0.65,0.67,0.65,0.65,28759,0
2013-08-30,0.64,0.67,0.64,0.66,38824,0
2013-09-03,0.67,0.7,0.67,0.69,48280,0
2013-09-04,0.69,0.7,0.68,0.68,79306,0
2013-09-05,0.68,0.7,0.65,0.65,136055,0
2013-09-06,0.65,0.68,0.65,0.68,22486,0
2013-09-09,0.66,0.69,0.66,0.68,14429,0
2013-09-10,0.66,0.69,0.66,0.67,60589,0
2013-09-11,0.67,0.69,0.66,0.69,38460,0
2013-09-12,0.67,0.7,0.67,0.69,57731,0
2013-09-13,0.7,0.72,0.68,0.68,178788,0
2013-09-16,0.7,0.7,0.68,0.7,53444,0
2013-09-17,0.71,0.71,0.68,0.7,57632,0
2013-09-18,0.7,0.7,0.68,0.7,46082,0
2013-09-19,0.69,0.7,0.68,0.68,115791,0
2013-09-20,0.68,0.7,0.67,0.7,145433,0
2013-09-23,0.68,0.71,0.67,0.7,48987,0
2013-09-24,0.68,0.69,0.68,0.68,4920,0
2013-09-25,0.68,0.7,0.67,0.69,34330,0
2013-09-26,0.68,0.71,0.68,0.7,88787,0
2013-09-27,0.69,0.71,0.69,0.71,297701,0
2013-09-30,0.7,0.7,0.67,0.69,248709,0
2013-10-01,0.7,0.7,0.66,0.66,146785,0
2013-10-02,0.67,0.68,0.66,0.66,72775,0
2013-10-03,0.66,0.67,0.65,0.66,76175,0
2013-10-04,0.64,0.66,0.64,0.64,56540,0
2013-10-07,0.64,0.67,0.64,0.65,93720,0
2013-10-08,0.67,0.67,0.63,0.63,85694,0
2013-10-09,0.63,0.65,0.6,0.6,213945,0
2013-10-10,0.6,0.62,0.6,0.62,34525,0
2013-10-11,0.62,0.63,0.61,0.61,95152,0
2013-10-14,0.6,0.61,0.6,0.6,35408,0
2013-10-15,0.6,0.6,0.6,0.6,30151,0
2013-10-16,0.58,0.61,0.56,0.58,190185,0
2013-10-17,0.6,0.62,0.6,0.62,51788,0
2013-10-18,0.6,0.6,0.58,0.58,125109,0
2013-10-21,0.6,0.6,0.57,0.58,116482,0
2013-10-22,0.6,0.6,0.58,0.59,67003,0
2013-10-23,0.6,0.6,0.57,0.58,66971,0
2013-10-24,0.58,0.6,0.57,0.57,65917,0
2013-10-25,0.57,0.59,0.57,0.59,23408,0
2013-10-28,0.6,0.6,0.57,0.58,138354,0
2013-10-29,0.59,0.6,0.58,0.6,87851,0
2013-10-30,0.6,0.61,0.58,0.58,61538,0
2013-10-31,0.58,0.59,0.58,0.58,27160,0
2013-11-01,0.61,0.65,0.58,0.61,22880,0
2013-11-04,0.63,0.64,0.62,0.62,35773,0
2013-11-05,0.63,0.63,0.6,0.6,20480,0
2013-11-06,0.6,0.62,0.6,0.62,33775,0
2013-11-07,0.62,0.62,0.59,0.6,57350,0
2013-11-08,0.62,0.62,0.6,0.6,9900,0
2013-11-11,0.59,0.61,0.59,0.59,31470,0
2013-11-12,0.61,0.61,0.59,0.59,70430,0
2013-11-13,0.61,0.64,0.59,0.63,43604,0
2013-11-14,0.65,0.7,0.63,0.68,351534,0
2013-11-15,0.7,0.7,0.65,0.68,213776,0
2013-11-18,0.69,0.7,0.67,0.69,269896,0
2013-11-19,0.7,0.7,0.67,0.7,46000,0
2013-11-20,0.7,0.7,0.67,0.67,19738,0
2013-11-21,0.68,0.71,0.68,0.7,316342,0
2013-11-22,0.68,0.72,0.66,0.7,83057,0
2013-11-25,0.7,0.73,0.67,0.7,203799,0
2013-11-26,0.68,0.7,0.68,0.69,31041,0
2013-11-27,0.69,0.71,0.69,0.71,16763,0
2013-11-29,0.71,0.73,0.69,0.69,17831,0
2013-12-02,0.7,0.73,0.7,0.73,78557,0
2013-12-03,0.73,0.73,0.69,0.73,34050,0
2013-12-04,0.72,0.77,0.72,0.75,207860,0
2013-12-05,0.7,0.73,0.67,0.71,97892,0
2013-12-06,0.75,0.75,0.71,0.73,29602,0
2013-12-09,0.72,0.75,0.72,0.73,43782,0
2013-12-10,0.75,0.75,0.69,0.69,65037,0
2013-12-11,0.72,0.74,0.7,0.71,90302,0
2013-12-12,0.74,0.74,0.69,0.7,67104,0
2013-12-13,0.67,0.75,0.67,0.71,22711,0
2013-12-16,0.74,0.83,0.73,0.78,259474,0
2013-12-17,0.78,0.78,0.73,0.77,91876,0
2013-12-18,0.74,0.79,0.74,0.78,24319,0
2013-12-19,0.77,0.79,0.74,0.76,51806,0
2013-12-20,0.76,0.76,0.72,0.73,63918,0
2013-12-23,0.73,0.77,0.73,0.77,82330,0
2013-12-24,0.77,0.79,0.73,0.74,20870,0
2013-12-26,0.75,0.79,0.75,0.78,72627,0
2013-12-27,0.79,0.8,0.71,0.76,145739,0
2013-12-30,0.75,0.79,0.75,0.76,48579,0
2013-12-31,0.74,0.77,0.73,0.73,86013,0
2014-01-02,0.73,0.78,0.73,0.74,72415,0
2014-01-03,0.74,0.77,0.74,0.76,24456,0
2014-01-06,0.76,0.77,0.73,0.73,53668,0
2014-01-07,0.73,0.75,0.73,0.73,46413,0
2014-01-08,0.76,0.77,0.74,0.75,59228,0
2014-01-09,0.77,0.77,0.75,0.75,63394,0
2014-01-10,0.77,0.89,0.76,0.88,574449,0
2014-01-13,1,1.34,0.94,1.08,2531936,0
2014-01-14,1.14,1.14,0.95,1,712438,0
2014-01-15,1.04,1.04,0.9,0.97,720307,0
2014-01-16,1,1,0.95,0.97,128119,0
2014-01-17,0.9,1.05,0.9,0.98,835267,0
2014-01-21,1.05,1.12,1.02,1.07,689774,0
2014-01-22,1.07,1.1,1.04,1.05,314926,0
2014-01-23,1.07,1.07,1,1.03,297892,0
2014-01-24,1.04,1.04,0.92,0.96,338422,0
2014-01-27,0.96,0.96,0.85,0.96,429279,0
2014-01-28,0.99,0.99,0.96,0.98,171052,0
2014-01-29,1,1.01,0.96,0.98,165770,0
2014-01-30,0.98,1.04,0.98,1,194776,0
2014-01-31,1.03,1.03,0.96,1,103243,0
2014-02-03,1.01,1.01,0.92,0.97,182771,0
2014-02-04,0.97,1,0.94,0.99,116110,0
2014-02-05,1,1,0.94,0.94,72557,0
2014-02-06,0.93,0.96,0.91,0.92,83145,0
2014-02-07,0.92,0.95,0.9,0.94,102627,0
2014-02-10,0.95,1.01,0.93,0.98,517567,0
2014-02-11,1,1.03,0.96,0.99,137307,0
2014-02-12,1.04,1.2,1,1.02,1604794,0
2014-02-13,1.03,1.17,1.02,1.14,506578,0
2014-02-14,1.16,1.22,1.13,1.15,794353,0
2014-02-18,1.14,1.22,1.11,1.14,1472129,0
2014-02-19,1.15,1.18,1.07,1.07,389534,0
2014-02-20,1.07,1.07,1,1.03,556226,0
2014-02-21,1.04,1.11,1.04,1.11,373303,0
2014-02-24,1.23,1.28,1.13,1.15,1386020,0
2014-02-25,1.2,1.2,1.09,1.14,593404,0
2014-02-26,1.16,1.16,1.07,1.1,404356,0
2014-02-27,1.07,1.11,1.06,1.07,571600,0
2014-02-28,1.14,1.14,1.05,1.06,553013,0
2014-03-03,1.08,1.09,1.05,1.05,241404,0
2014-03-04,1.09,1.09,1.05,1.07,122985,0
2014-03-05,1.08,1.09,1.06,1.08,311849,0
2014-03-06,1.07,1.12,1.06,1.08,472378,0
2014-03-07,1.09,1.1,1.05,1.05,181001,0
2014-03-10,1.05,1.06,0.95,1.05,662033,0
2014-03-11,1.05,1.05,1,1,160969,0
2014-03-12,1,1.07,0.97,1.07,262357,0
2014-03-13,1.08,1.08,1,1.03,187327,0
2014-03-14,1,1.04,1,1.04,106881,0
2014-03-17,1.05,1.1,1.02,1.08,449683,0
2014-03-18,1.09,1.13,1.09,1.09,491211,0
2014-03-19,1.12,1.28,1.09,1.26,1390064,0
2014-03-20,1.31,1.5,1.19,1.23,3151208,0
2014-03-21,1.26,1.44,1.25,1.44,3325701,0
2014-03-24,1.49,1.49,1.25,1.29,1707271,0
2014-03-25,1.36,1.36,1.28,1.3,827590,0
2014-03-26,1.31,1.31,1.19,1.2,716800,0
2014-03-27,1.2,1.2,1.1,1.18,677047,0
2014-03-28,1.2,1.25,1.18,1.19,525076,0
2014-03-31,1.22,1.3,1.16,1.23,707118,0
2014-04-01,1.29,1.34,1.25,1.33,1188000,0
2014-04-02,1.34,1.43,1.31,1.37,883699,0
2014-04-03,1.38,1.39,1.25,1.25,564480,0
2014-04-04,1.28,1.31,1.16,1.25,732935,0
2014-04-07,1.25,1.31,1.17,1.23,253708,0
2014-04-08,1.25,1.3,1.22,1.24,301394,0
2014-04-09,1.26,1.27,1.22,1.23,198886,0
2014-04-10,1.25,1.25,1.17,1.19,198485,0
2014-04-11,1.17,1.3,1.16,1.25,516635,0
2014-04-14,1.26,1.3,1.16,1.16,268762,0
2014-04-15,1.16,1.22,1,1.09,1005855,0
2014-04-16,1.1,1.13,1.02,1.11,140842,0
2014-04-17,1.11,1.13,1.04,1.13,152954,0
2014-04-21,1.2,1.29,1.15,1.27,616881,0
2014-04-22,1.29,1.33,1.25,1.28,469979,0
2014-04-23,1.31,1.32,1.27,1.28,221317,0
2014-04-24,1.35,1.35,1.28,1.32,188983,0
2014-04-25,1.35,1.35,1.28,1.28,156826,0
2014-04-28,1.33,1.38,1.22,1.32,574309,0
2014-04-29,1.38,1.38,1.2,1.25,433981,0
2014-04-30,1.25,1.25,1.15,1.25,283202,0
2014-05-01,1.29,1.32,1.18,1.24,580980,0
2014-05-02,1.25,1.28,1.19,1.25,334444,0
2014-05-05,1.22,1.23,1.2,1.2,171814,0
2014-05-06,1.19,1.23,1.18,1.18,229636,0
2014-05-07,1.16,1.2,1.13,1.15,261826,0
2014-05-08,1.17,1.21,1.14,1.16,266794,0
2014-05-09,1.15,1.16,1.08,1.1,267283,0
2014-05-12,1.05,1.16,1.05,1.14,49612,0
2014-05-13,1.16,1.18,1.11,1.13,149343,0
2014-05-14,1.12,1.18,1.1,1.11,112832,0
2014-05-15,1.12,1.12,1.06,1.06,186745,0
2014-05-16,1.08,1.1,1.05,1.07,72327,0
2014-05-19,1.06,1.12,1.05,1.12,82211,0
2014-05-20,1.1,1.16,1.08,1.1,66706,0
2014-05-21,1.1,1.15,1.09,1.11,46297,0
2014-05-22,1.14,1.14,1.11,1.11,60718,0
2014-05-23,1.11,1.15,1.1,1.1,56521,0
2014-05-27,1.13,1.17,1.09,1.1,400921,0
2014-05-28,1.1,1.12,1.06,1.12,222305,0
2014-05-29,1.09,1.11,1.06,1.09,110708,0
2014-05-30,1.08,1.11,1.06,1.08,113638,0
2014-06-02,1.07,1.12,1.06,1.07,49643,0
2014-06-03,1.06,1.09,1.06,1.08,78567,0
2014-06-04,1.08,1.12,1.06,1.11,90845,0
2014-06-05,1.1,1.11,1.07,1.09,72109,0
2014-06-06,1.08,1.11,1.08,1.1,58133,0
2014-06-09,1.06,1.1,1.05,1.05,168055,0
2014-06-10,1.11,1.12,1.06,1.09,148029,0
2014-06-11,1.1,1.1,1.07,1.1,66496,0
2014-06-12,1.07,1.12,1.07,1.08,149376,0
2014-06-13,1.1,1.1,1.06,1.07,162366,0
2014-06-16,1.07,1.12,1.01,1.12,340740,0
2014-06-17,1.11,1.12,1.09,1.11,162182,0
2014-06-18,1.11,1.11,1.07,1.08,58777,0
2014-06-19,1.09,1.11,1.06,1.07,110363,0
2014-06-20,1.05,1.1,1.05,1.1,223325,0
2014-06-23,1.09,1.09,1.02,1.06,287536,0
2014-06-24,1.06,1.06,0.99,1.03,166466,0
2014-06-25,1.05,1.05,1,1.02,80399,0
2014-06-26,1.01,1.01,0.97,0.97,250942,0
2014-06-27,0.99,1.03,0.99,1,195292,0
2014-06-30,1.03,1.03,0.98,0.99,168357,0
2014-07-01,1.01,1.03,0.99,1.03,102012,0
2014-07-02,1.04,1.09,1.03,1.06,336300,0
2014-07-03,1.08,1.1,1.06,1.1,77159,0
2014-07-07,1.1,1.17,1.08,1.11,241041,0
2014-07-08,1.14,1.15,1.07,1.09,98482,0
2014-07-09,1.14,1.14,1.08,1.08,82783,0
2014-07-10,1.07,1.08,1.06,1.07,81419,0
2014-07-11,1.08,1.11,1.05,1.05,119134,0
2014-07-14,1.06,1.07,1.05,1.05,40254,0
2014-07-15,1.05,1.05,1,1.01,177713,0
2014-07-16,1.01,1.03,1,1.03,69472,0
2014-07-17,1.04,1.04,0.99,1.02,216927,0
2014-07-18,1,1.05,0.99,1,58674,0
2014-07-21,1,1.05,0.99,1.05,129344,0
2014-07-22,1.05,1.08,1.05,1.07,149084,0
2014-07-23,1.07,1.07,1,1.01,91043,0
2014-07-24,1.01,1.03,1,1.02,158416,0
2014-07-25,1.03,1.03,1,1.03,78976,0
2014-07-28,1.02,1.03,0.99,1,148760,0
2014-07-29,1,1.01,0.98,1.01,149894,0
2014-07-30,1,1.02,0.98,1,122241,0
2014-07-31,1,1.01,1,1,50841,0
2014-08-01,0.97,0.99,0.93,0.93,300979,0
2014-08-04,0.93,0.95,0.92,0.94,97387,0
2014-08-05,0.94,0.95,0.94,0.95,30392,0
2014-08-06,0.94,0.96,0.93,0.94,104504,0
2014-08-07,0.92,0.95,0.92,0.93,53510,0
2014-08-08,0.92,0.95,0.92,0.94,70573,0
2014-08-11,0.93,0.95,0.93,0.94,22609,0
2014-08-12,0.95,0.95,0.92,0.92,64389,0
2014-08-13,0.92,0.93,0.92,0.93,55146,0
2014-08-14,0.94,0.95,0.93,0.95,27141,0
2014-08-15,0.95,0.95,0.94,0.94,33512,0
2014-08-18,0.92,0.93,0.92,0.92,62309,0
2014-08-19,0.92,0.94,0.92,0.94,15377,0
2014-08-20,0.93,0.95,0.92,0.93,63131,0
2014-08-21,0.92,0.95,0.92,0.94,36066,0
2014-08-22,0.94,0.95,0.92,0.92,24663,0
2014-08-25,0.92,0.94,0.92,0.93,69813,0
2014-08-26,0.92,0.93,0.86,0.88,158196,0
2014-08-27,0.87,0.88,0.85,0.86,149459,0
2014-08-28,0.85,0.89,0.84,0.86,108305,0
2014-08-29,0.85,0.87,0.84,0.85,100722,0
2014-09-02,0.84,0.93,0.84,0.91,134159,0
2014-09-03,1.05,1.28,0.99,1.04,3480770,0
2014-09-04,1.08,1.17,0.97,1,527421,0
2014-09-05,1,1.04,1,1.01,63805,0
2014-09-08,1.02,1.08,1,1,359100,0
2014-09-09,1.01,1.03,0.98,0.98,200688,0
2014-09-10,0.98,1.02,0.94,0.94,294195,0
2014-09-11,0.95,0.98,0.93,0.95,149323,0
2014-09-12,0.94,0.96,0.91,0.91,146374,0
2014-09-15,0.95,0.95,0.9,0.92,111135,0
2014-09-16,0.91,0.92,0.89,0.9,79202,0
2014-09-17,0.9,0.91,0.87,0.89,97887,0
2014-09-18,0.9,0.9,0.86,0.89,94609,0
2014-09-19,0.88,1.01,0.84,0.93,339248,0
2014-09-22,0.9,0.94,0.87,0.89,85386,0
2014-09-23,0.89,0.89,0.85,0.88,60029,0
2014-09-24,0.86,0.87,0.85,0.86,82503,0
2014-09-25,0.85,0.91,0.84,0.91,35111,0
2014-09-26,0.91,0.91,0.87,0.87,31109,0
2014-09-29,0.85,0.88,0.82,0.84,139573,0
2014-09-30,0.82,0.93,0.82,0.93,99532,0
2014-10-01,0.93,0.93,0.86,0.88,98080,0
2014-10-02,0.86,0.86,0.81,0.84,147481,0
2014-10-03,0.8,0.84,0.8,0.84,30356,0
2014-10-06,0.83,0.83,0.81,0.83,86709,0
2014-10-07,0.83,0.83,0.81,0.82,103129,0
2014-10-08,0.82,0.83,0.8,0.83,121486,0
2014-10-09,0.83,0.83,0.82,0.82,18738,0
2014-10-10,0.82,0.83,0.75,0.78,167830,0
2014-10-13,0.78,0.78,0.75,0.75,66250,0
2014-10-14,0.73,0.74,0.61,0.7,639221,0
2014-10-15,0.65,0.67,0.6,0.66,130994,0
2014-10-16,0.63,0.77,0.63,0.73,78405,0
2014-10-17,0.78,0.78,0.68,0.76,80003,0
2014-10-20,0.71,0.77,0.68,0.7,223493,0
2014-10-21,0.66,0.7,0.65,0.69,46627,0
2014-10-22,0.69,0.71,0.66,0.69,86336,0
2014-10-23,0.68,0.7,0.61,0.63,186378,0
2014-10-24,0.6,0.65,0.6,0.62,160890,0
2014-10-27,0.65,0.66,0.6,0.61,116027,0
2014-10-28,0.6,0.64,0.59,0.64,80320,0
2014-10-29,0.65,0.65,0.6,0.61,59950,0
2014-10-30,0.65,0.65,0.61,0.62,101322,0
2014-10-31,0.62,0.63,0.6,0.63,53621,0
2014-11-03,0.6,0.67,0.6,0.65,84078,0
2014-11-04,0.66,0.72,0.65,0.7,218063,0
2014-11-05,0.7,0.81,0.7,0.79,212334,0
2014-11-06,0.78,0.81,0.75,0.78,135304,0
2014-11-07,0.77,0.77,0.7,0.75,97616,0
2014-11-10,0.77,0.79,0.76,0.79,86090,0
2014-11-11,0.8,0.87,0.7,0.77,535887,0
2014-11-12,0.74,0.79,0.74,0.77,46833,0
2014-11-13,0.78,0.79,0.72,0.75,52336,0
2014-11-14,0.78,0.78,0.7,0.75,41575,0
2014-11-17,0.78,0.78,0.73,0.75,51138,0
2014-11-18,0.78,0.82,0.75,0.8,113489,0
2014-11-19,0.79,0.8,0.77,0.78,20323,0
2014-11-20,0.77,0.8,0.77,0.8,28125,0
2014-11-21,0.78,0.84,0.78,0.79,294088,0
2014-11-24,0.77,0.82,0.77,0.79,97416,0
2014-11-25,0.8,0.81,0.78,0.8,16430,0
2014-11-26,0.77,0.85,0.77,0.83,62217,0
2014-11-28,0.85,0.85,0.83,0.84,11916,0
2014-12-01,0.84,0.84,0.77,0.78,51565,0
2014-12-02,0.77,0.84,0.77,0.84,28830,0
2014-12-03,0.85,0.85,0.79,0.8,58668,0
2014-12-04,0.78,0.79,0.77,0.77,37201,0
2014-12-05,0.77,0.79,0.77,0.78,10975,0
2014-12-08,0.79,0.82,0.75,0.75,40979,0
2014-12-09,0.81,0.81,0.75,0.76,209723,0
2014-12-10,0.75,0.77,0.67,0.67,654954,0
2014-12-11,0.68,0.75,0.67,0.7,82225,0
2014-12-12,0.7,0.76,0.7,0.71,27160,0
2014-12-15,0.68,0.72,0.65,0.66,274262,0
2014-12-16,0.64,0.68,0.64,0.64,50742,0
2014-12-17,0.64,0.66,0.62,0.65,117276,0
2014-12-18,0.66,0.68,0.65,0.65,42119,0
2014-12-19,0.68,0.7,0.64,0.64,62388,0
2014-12-22,0.64,0.7,0.63,0.64,106375,0
2014-12-23,0.64,0.68,0.63,0.67,102884,0
2014-12-24,0.68,0.71,0.67,0.71,34290,0
2014-12-26,0.7,0.73,0.69,0.72,29336,0
2014-12-29,0.75,0.81,0.73,0.79,213259,0
2014-12-30,0.8,0.81,0.77,0.78,82906,0
2014-12-31,0.75,0.8,0.73,0.73,108640,0
2015-01-02,0.77,0.8,0.74,0.8,26150,0
2015-01-05,0.81,0.81,0.75,0.78,84220,0
2015-01-06,0.8,0.8,0.75,0.75,71036,0
2015-01-07,0.74,0.79,0.74,0.77,54196,0
2015-01-08,0.79,0.8,0.7,0.71,80330,0
2015-01-09,0.75,0.76,0.68,0.72,158963,0
2015-01-12,0.81,0.81,0.68,0.72,171497,0
2015-01-13,0.73,0.77,0.71,0.71,25846,0
2015-01-14,0.76,0.76,0.7,0.74,32690,0
2015-01-15,0.74,0.74,0.68,0.7,87298,0
2015-01-16,0.7,0.73,0.68,0.72,12444,0
2015-01-20,0.74,0.74,0.68,0.72,29411,0
2015-01-21,0.74,0.74,0.69,0.69,54205,0
2015-01-22,0.74,0.74,0.69,0.7,62785,0
2015-01-23,0.73,0.73,0.69,0.7,59540,0
2015-01-26,0.74,0.74,0.68,0.73,48703,0
2015-01-27,0.73,0.73,0.71,0.72,14896,0
2015-01-28,0.72,0.72,0.7,0.7,36498,0
2015-01-29,0.7,0.71,0.7,0.71,29601,0
2015-01-30,0.71,0.73,0.7,0.71,30340,0
2015-02-02,0.73,0.73,0.67,0.7,154530,0
2015-02-03,0.69,0.69,0.67,0.67,19276,0
2015-02-04,0.65,0.71,0.65,0.68,54430,0
2015-02-05,0.72,0.73,0.67,0.68,24957,0
2015-02-06,0.69,0.69,0.68,0.68,20108,0
2015-02-09,0.7,0.71,0.67,0.7,46087,0
2015-02-10,0.7,0.72,0.67,0.71,22467,0
2015-02-11,0.72,0.72,0.68,0.71,13330,0
2015-02-12,0.76,0.76,0.69,0.74,56776,0
2015-02-13,0.8,0.85,0.7,0.72,363199,0
2015-02-17,0.75,0.93,0.75,0.91,532315,0
2015-02-18,0.91,0.95,0.84,0.85,275710,0
2015-02-19,0.89,0.92,0.85,0.9,110900,0
2015-02-20,0.9,0.92,0.88,0.9,115043,0
2015-02-23,0.93,0.98,0.9,0.93,297964,0
2015-02-24,0.98,0.98,0.92,0.92,216768,0
2015-02-25,0.93,0.98,0.92,0.94,199549,0
2015-02-26,0.94,0.98,0.92,0.98,172849,0
2015-02-27,0.94,0.99,0.93,0.94,127201,0
2015-03-02,0.99,1.05,0.97,1.01,440100,0
2015-03-03,1.05,1.1,1.05,1.1,372500,0
2015-03-04,1.15,1.34,1.12,1.27,1170600,0
2015-03-05,1.22,1.25,1.02,1.05,757200,0
2015-03-06,1.08,1.13,1.05,1.06,319100,0
2015-03-09,1.12,1.15,1.08,1.15,271400,0
2015-03-10,1.12,1.12,1.05,1.1,175800,0
2015-03-11,1.11,1.12,1.05,1.09,91400,0
2015-03-12,1.06,1.1,1.05,1.07,133400,0
2015-03-13,1.06,1.06,1,1.04,181000,0
2015-03-16,1.05,1.05,0.94,0.94,291000,0
2015-03-17,1,1.05,0.96,1.05,197500,0
2015-03-18,1.04,1.05,1.01,1.01,83100,0
2015-03-19,1.03,1.05,1.01,1.04,156200,0
2015-03-20,1.04,1.04,1.01,1.02,132300,0
2015-03-23,1.03,1.09,1.02,1.07,206100,0
2015-03-24,1.07,1.08,1.05,1.05,134700,0
2015-03-25,1.04,1.07,1,1.03,171800,0
2015-03-26,1.03,1.05,1,1.05,47200,0
2015-03-27,1.05,1.05,1.01,1.04,85500,0
2015-03-30,1.03,1.05,1.03,1.04,69500,0
2015-03-31,1.03,1.05,1,1.02,169580,0
2015-04-01,1.04,1.04,0.95,1,120000,0
2015-04-02,0.97,1,0.96,0.97,66000,0
2015-04-06,0.98,1.05,0.96,0.99,82000,0
2015-04-07,0.98,1.02,0.96,1.01,42422,0
2015-04-08,1,1.03,1,1,80200,0
2015-04-09,1.03,1.03,0.99,1,45235,0
2015-04-10,0.97,1,0.97,0.99,77900,0
2015-04-13,0.99,1,0.97,0.99,62700,0
2015-04-14,1,1.03,0.98,1,24300,0
2015-04-15,1,1.02,0.99,1,165702,0
2015-04-16,0.99,1.02,0.99,1,25950,0
2015-04-17,0.97,1,0.96,0.99,36700,0
2015-04-20,0.97,1,0.96,0.96,54467,0
2015-04-21,0.98,1.02,0.98,1,53403,0
2015-04-22,1.01,1.05,0.99,1,60143,0
2015-04-23,1,1.03,0.99,1.02,42100,0
2015-04-24,1.05,1.05,0.99,1.01,117679,0
2015-04-27,0.98,1.03,0.96,0.96,97300,0
2015-04-28,0.98,0.99,0.95,0.98,42431,0
2015-04-29,0.99,1,0.96,0.97,33000,0
2015-04-30,0.99,0.99,0.85,0.9,243800,0
2015-05-01,0.88,0.91,0.88,0.89,54000,0
2015-05-04,0.87,0.95,0.87,0.94,53000,0
2015-05-05,0.92,0.92,0.86,0.89,113000,0
2015-05-06,0.9,0.94,0.88,0.92,48130,0
2015-05-07,0.93,0.93,0.87,0.87,38959,0
2015-05-08,0.88,0.91,0.86,0.9,61600,0
2015-05-11,0.91,0.91,0.86,0.88,83600,0
2015-05-12,0.88,0.9,0.87,0.87,57691,0
2015-05-13,0.87,0.9,0.86,0.9,61356,0
2015-05-14,0.88,0.92,0.88,0.88,82500,0
2015-05-15,0.88,0.9,0.88,0.9,64949,0
2015-05-18,0.92,0.92,0.9,0.9,45051,0
2015-05-19,0.89,0.96,0.89,0.9,33643,0
2015-05-20,0.88,0.93,0.88,0.93,36363,0
2015-05-21,0.93,0.96,0.88,0.9,37500,0
2015-05-22,0.9,0.93,0.88,0.89,53200,0
2015-05-26,0.89,0.9,0.85,0.86,104197,0
2015-05-27,0.86,0.9,0.86,0.86,18900,0
2015-05-28,0.86,0.89,0.86,0.89,29377,0
2015-05-29,0.89,0.89,0.86,0.88,28800,0
2015-06-01,0.89,0.89,0.88,0.88,22057,0
2015-06-02,0.9,0.97,0.88,0.9,698981,0
2015-06-03,0.92,0.94,0.89,0.89,232800,0
2015-06-04,0.93,0.93,0.89,0.9,410000,0
2015-06-05,1.41,1.58,1,1,32668800,0
2015-06-08,1.11,1.24,1.05,1.15,12038000,0
2015-06-09,1.14,1.21,1.13,1.13,3340539,0
2015-06-10,1.11,1.14,1.05,1.14,2265192,0
2015-06-11,1.15,1.15,1.07,1.08,965976,0
2015-06-12,1.14,1.14,1.05,1.06,834800,0
2015-06-15,1.05,1.07,1,1.05,842300,0
2015-06-16,1.05,1.07,1,1.05,822100,0
2015-06-17,1.06,1.07,1.01,1.05,437400,0
2015-06-18,1.06,1.06,1,1.01,553700,0
2015-06-19,1.01,1.05,1,1.04,609300,0
2015-06-22,1.05,1.05,1.01,1.01,339600,0
2015-06-23,1.01,1.02,0.99,0.99,691362,0
2015-06-24,0.97,0.99,0.93,0.93,915100,0
2015-06-25,0.94,0.98,0.93,0.93,273600,0
2015-06-26,0.93,0.95,0.9,0.9,360500,0
2015-06-29,0.9,0.91,0.85,0.86,641700,0
2015-06-30,0.88,0.91,0.86,0.89,265297,0
2015-07-01,0.95,0.95,0.91,0.91,211600,0
2015-07-02,0.93,0.93,0.86,0.88,241000,0
2015-07-06,0.87,0.91,0.86,0.88,189200,0
2015-07-07,0.89,0.92,0.86,0.91,220400,0
2015-07-08,0.91,0.91,0.86,0.87,327900,0
2015-07-09,0.87,0.93,0.85,0.92,328800,0
2015-07-10,0.96,0.96,0.9,0.92,686000,0
2015-07-13,0.92,0.97,0.91,0.94,2539600,0
2015-07-14,0.96,1.08,0.95,1.03,3207900,0
2015-07-15,1.04,1.06,1,1,704595,0
2015-07-16,1.01,1.03,0.94,0.97,1047200,0
2015-07-17,0.97,1.01,0.95,0.96,350800,0
2015-07-20,0.97,1.01,0.97,0.97,585200,0
2015-07-21,0.99,1,0.96,0.97,337100,0
2015-07-22,0.98,1.04,0.97,1,894700,0
2015-07-23,1.01,1.08,1,1,1545200,0
2015-07-24,1.01,1.02,0.98,1,585100,0
2015-07-27,1,1.01,0.96,0.98,643600,0
2015-07-28,1.02,1.02,0.96,0.98,328600,0
2015-07-29,0.99,1,0.96,1,332000,0
2015-07-30,1,1,0.96,0.97,243900,0
2015-07-31,0.97,0.99,0.96,0.96,331300,0
2015-08-03,0.97,0.99,0.93,0.95,626979,0
2015-08-04,0.95,0.97,0.92,0.93,277800,0
2015-08-05,0.94,0.96,0.92,0.93,199500,0
2015-08-06,0.98,0.98,0.92,0.93,294888,0
2015-08-07,0.95,0.96,0.86,0.9,801200,0
2015-08-10,0.94,0.95,0.91,0.92,222300,0
2015-08-11,0.94,0.95,0.9,0.91,136851,0
2015-08-12,0.92,1.05,0.89,0.96,1650500,0
2015-08-13,0.96,0.98,0.94,0.95,472100,0
2015-08-14,0.95,1.07,0.95,0.99,1170300,0
2015-08-17,1.08,1.1,1,1.04,2150700,0
2015-08-18,1.06,1.07,0.87,0.94,7049100,0
2015-08-19,1.17,1.18,0.92,0.97,15535800,0
2015-08-20,1.1,1.15,0.98,1.03,14365200,0
2015-08-21,1,1.05,0.98,0.99,2395200,0
2015-08-24,0.9,0.96,0.8,0.91,2102934,0
2015-08-25,0.96,0.96,0.9,0.91,1038000,0
2015-08-26,0.91,0.94,0.81,0.84,1768400,0
2015-08-27,0.87,0.88,0.8,0.84,1154400,0
2015-08-28,0.88,0.88,0.82,0.87,845500,0
2015-08-31,0.83,0.86,0.83,0.85,379200,0
2015-09-01,0.83,0.86,0.83,0.85,297900,0
2015-09-02,0.83,0.84,0.82,0.83,373600,0
2015-09-03,0.85,0.87,0.81,0.86,613100,0
2015-09-04,0.84,0.84,0.82,0.83,239600,0
2015-09-08,0.85,0.9,0.83,0.89,915400,0
2015-09-09,0.88,0.92,0.88,0.91,586900,0
2015-09-10,0.91,0.93,0.89,0.89,256327,0
2015-09-11,0.9,0.93,0.89,0.9,203600,0
2015-09-14,0.91,0.92,0.85,0.85,196700,0
2015-09-15,0.89,0.89,0.85,0.88,211200,0
2015-09-16,0.89,0.89,0.85,0.86,278200,0
2015-09-17,0.88,0.9,0.88,0.88,173537,0
2015-09-18,0.88,0.94,0.88,0.94,663700,0
2015-09-21,0.9,0.93,0.86,0.91,570000,0
2015-09-22,0.93,0.93,0.86,0.86,428800,0
2015-09-23,0.88,0.89,0.85,0.89,204512,0
2015-09-24,0.88,0.88,0.84,0.87,342098,0
2015-09-25,0.87,0.88,0.81,0.81,388500,0
2015-09-28,0.81,0.85,0.8,0.82,364347,0
2015-09-29,0.81,0.81,0.8,0.81,418100,0
2015-09-30,0.8,0.87,0.8,0.81,386900,0
2015-10-01,0.81,0.82,0.77,0.78,292800,0
2015-10-02,0.79,0.85,0.76,0.8,179400,0
2015-10-05,0.8,0.82,0.78,0.79,129959,0
2015-10-06,0.79,0.8,0.78,0.8,88200,0
2015-10-07,0.8,0.8,0.77,0.77,145405,0
2015-10-08,0.78,0.8,0.77,0.8,65700,0
2015-10-09,0.8,0.82,0.8,0.8,134000,0
2015-10-12,0.79,0.8,0.78,0.79,90216,0
2015-10-13,0.8,0.81,0.78,0.78,112600,0
2015-10-14,0.8,0.81,0.76,0.76,119100,0
2015-10-15,0.77,0.85,0.77,0.79,304300,0
2015-10-16,0.82,0.88,0.78,0.83,736000,0
2015-10-19,0.87,0.9,0.84,0.86,564056,0
2015-10-20,0.86,0.88,0.8,0.8,182900,0
2015-10-21,0.82,0.82,0.78,0.78,135800,0
2015-10-22,0.79,0.79,0.77,0.78,192700,0
2015-10-23,0.78,0.82,0.78,0.81,167600,0
2015-10-26,0.82,0.82,0.78,0.82,70100,0
2015-10-27,0.82,0.82,0.79,0.79,181000,0
2015-10-28,0.77,0.82,0.77,0.8,179000,0
2015-10-29,0.79,0.83,0.78,0.8,100200,0
2015-10-30,0.8,0.8,0.76,0.78,172500,0
2015-11-02,0.79,0.82,0.78,0.81,107543,0
2015-11-03,0.79,0.82,0.78,0.79,88927,0
2015-11-04,0.79,0.82,0.78,0.81,80463,0
2015-11-05,0.79,0.81,0.76,0.78,155100,0
2015-11-06,0.8,0.81,0.78,0.8,115100,0
2015-11-09,0.79,0.8,0.78,0.79,58191,0
2015-11-10,0.79,0.8,0.78,0.8,132800,0
2015-11-11,0.8,0.8,0.77,0.78,166500,0
2015-11-12,0.78,0.78,0.75,0.76,258000,0
2015-11-13,0.78,0.78,0.71,0.72,261200,0
2015-11-16,0.72,0.76,0.7,0.71,130400,0
2015-11-17,0.7,0.74,0.68,0.71,176500,0
2015-11-18,0.68,0.69,0.64,0.65,758100,0
2015-11-19,0.65,0.73,0.65,0.7,245100,0
2015-11-20,0.7,0.73,0.7,0.7,119900,0
2015-11-23,0.7,0.7,0.65,0.65,128000,0
2015-11-24,0.66,0.7,0.66,0.69,100100,0
2015-11-25,0.7,0.73,0.66,0.7,123000,0
2015-11-27,0.7,0.72,0.68,0.72,58600,0
2015-11-30,0.69,0.72,0.69,0.7,113300,0
2015-12-01,0.7,0.71,0.69,0.7,86715,0
2015-12-02,0.71,0.71,0.69,0.7,71610,0
2015-12-03,0.7,0.71,0.68,0.69,201902,0
2015-12-04,0.68,0.69,0.65,0.69,227900,0
2015-12-07,0.68,0.7,0.65,0.65,147000,0
2015-12-08,0.65,0.69,0.65,0.68,169506,0
2015-12-09,0.69,0.69,0.67,0.68,55700,0
2015-12-10,0.7,0.74,0.69,0.74,309900,0
2015-12-11,0.75,0.78,0.67,0.69,347600,0
2015-12-14,0.67,0.7,0.67,0.69,143557,0
2015-12-15,0.7,0.7,0.66,0.69,87300,0
2015-12-16,0.68,0.7,0.68,0.69,49800,0
2015-12-17,0.7,0.73,0.67,0.73,87700,0
2015-12-18,0.69,0.72,0.66,0.66,413200,0
2015-12-21,0.67,0.71,0.66,0.67,95900,0
2015-12-22,0.68,0.69,0.62,0.62,1008335,0
2015-12-23,0.62,0.67,0.62,0.64,345400,0
2015-12-24,0.6336,0.69,0.63,0.6694,324191,0
2015-12-28,0.67,0.69,0.66,0.67,122516,0
2015-12-29,0.69,0.69,0.6525,0.68,143228,0
2015-12-30,0.661,0.68,0.6475,0.6506,155431,0
2015-12-31,0.65,0.67,0.64,0.664,294768,0
2016-01-04,0.6875,0.6875,0.64,0.68,137836,0
2016-01-05,0.67,0.68,0.64,0.66,127412,0
2016-01-06,0.65,0.679,0.65,0.6632,148428,0
2016-01-07,0.679,0.679,0.621,0.65,447891,0
2016-01-08,0.65,0.65,0.622,0.622,176480,0
2016-01-11,0.63,0.646,0.59,0.5999,412800,0
2016-01-12,0.59,0.6,0.58,0.58,193290,0
2016-01-13,0.59,0.63,0.58,0.5873,186962,0
2016-01-14,0.5872,0.5999,0.521,0.5673,408754,0
2016-01-15,0.59,0.599,0.5013,0.5571,295896,0
2016-01-19,0.56,0.57,0.51,0.52,137600,0
2016-01-20,0.5,0.5399,0.48,0.5301,460873,0
2016-01-21,0.536,0.59,0.5181,0.57,128830,0
2016-01-22,0.6,0.6476,0.54,0.605,542573,0
2016-01-25,0.622,0.622,0.54,0.57,262254,0
2016-01-26,0.579,0.639,0.5257,0.53,229476,0
2016-01-27,0.531,0.54,0.505,0.5052,138060,0
2016-01-28,0.5021,0.5321,0.4859,0.49,460681,0
2016-01-29,0.49,0.51,0.48,0.48,320370,0
2016-02-01,0.5,0.58,0.4999,0.56,143868,0
2016-02-02,0.56,0.56,0.521,0.5598,75993,0
2016-02-03,0.546,0.588,0.52,0.5701,104400,0
2016-02-04,0.5525,0.6,0.537,0.57,126089,0
2016-02-05,0.56,0.6019,0.56,0.585,126882,0
2016-02-08,0.57,0.6,0.53,0.54,340023,0
2016-02-09,0.531,0.55,0.45,0.53,119407,0
2016-02-10,0.526,0.537,0.5,0.51,88581,0
2016-02-11,0.5,0.588,0.4875,0.4945,123061,0
2016-02-12,0.5,0.55,0.48,0.49,221259,0
2016-02-16,0.49,0.535,0.49,0.5125,235405,0
2016-02-17,0.525,0.5349,0.4911,0.5,267498,0
2016-02-18,0.5,0.53,0.49,0.49,283104,0
2016-02-19,0.519,0.521,0.4955,0.5183,48132,0
2016-02-22,0.52,0.5205,0.5183,0.5183,169037,0
2016-02-23,0.52,0.558,0.4901,0.4921,248916,0
2016-02-24,0.491,0.5097,0.49,0.4954,114670,0
2016-02-25,0.491,0.518,0.485,0.5,100882,0
2016-02-26,0.52,0.5289,0.485,0.5001,218812,0
2016-02-29,0.5,0.5241,0.49,0.49,170462,0
2016-03-01,0.49,0.5079,0.49,0.4982,111963,0
2016-03-02,0.51,0.51,0.49,0.4976,86638,0
2016-03-03,0.5,0.51,0.49,0.49,102742,0
2016-03-04,0.491,0.5,0.485,0.487,336211,0
2016-03-07,0.49,0.5099,0.485,0.4875,460651,0
2016-03-08,0.5058,0.52,0.485,0.485,120028,0
2016-03-09,0.3711,0.5064,0.3711,0.4522,280207,0
2016-03-10,0.459,0.469,0.4,0.4399,519766,0
2016-03-11,0.44,0.4649,0.411,0.411,226243,0
2016-03-14,0.4399,0.458,0.42,0.42,111410,0
2016-03-15,0.3652,0.436,0.3652,0.3911,266475,0
2016-03-16,0.405,0.42,0.405,0.42,203945,0
2016-03-17,0.3646,0.43,0.3646,0.42,118160,0
2016-03-18,0.3815,0.4455,0.3815,0.41,168042,0
2016-03-21,0.41,0.4318,0.4012,0.426,89871,0
2016-03-22,0.45,0.4751,0.4375,0.47,207086,0
2016-03-23,0.47,0.49,0.46,0.4889,110895,0
2016-03-24,0.49,0.5,0.455,0.49,202960,0
2016-03-28,0.5,0.5649,0.5,0.54,329531,0
2016-03-29,0.546,0.575,0.5024,0.575,115730,0
2016-03-30,0.58,0.5877,0.51,0.5114,292366,0
2016-03-31,0.51,0.5875,0.51,0.54,296354,0
2016-04-01,0.55,0.5795,0.512,0.5157,122303,0
2016-04-04,0.51,0.55,0.51,0.54,109497,0
2016-04-05,0.5485,0.5485,0.52,0.5224,111250,0
2016-04-06,0.52,0.52,0.512,0.512,89160,0
2016-04-07,0.52,0.5211,0.48,0.5,194977,0
2016-04-08,0.495,0.51,0.4819,0.4853,93232,0
2016-04-11,0.48,0.5149,0.48,0.5,127783,0
2016-04-12,0.5,0.5162,0.4815,0.4855,145488,0
2016-04-13,0.5,0.51,0.48,0.4928,81957,0
2016-04-14,0.49,0.4943,0.49,0.49,41078,0
2016-04-15,0.49,0.515,0.49,0.49,70959,0
2016-04-18,0.51,0.51,0.44,0.455,615739,0
2016-04-19,0.455,0.48,0.43,0.4311,220464,0
2016-04-20,0.44,0.45,0.4125,0.45,146278,0
2016-04-21,0.432,0.4708,0.4002,0.42,264601,0
2016-04-22,0.42,0.43,0.4,0.4167,346501,0
2016-04-25,0.43,0.46,0.416,0.44,617787,0
2016-04-26,0.453,0.529,0.43,0.529,713630,0
2016-04-27,0.59,0.63,0.54,0.607,1150122,0
2016-04-28,0.61,0.7397,0.6,0.65,2110667,0
2016-04-29,0.69,0.6961,0.54,0.59,805347,0
2016-05-02,0.55,0.58,0.54,0.558,343415,0
2016-05-03,0.58,0.5999,0.55,0.59,273393,0
2016-05-04,0.591,0.6,0.54,0.545,279431,0
2016-05-05,0.551,0.5848,0.5412,0.56,236432,0
2016-05-06,0.546,0.57,0.52,0.545,192090,0
2016-05-09,0.55,0.5599,0.531,0.5425,148717,0
2016-05-10,0.57,0.57,0.54,0.56,90941,0
2016-05-11,0.562,0.57,0.5401,0.5411,153135,0
2016-05-12,0.56,0.56,0.5203,0.525,149223,0
2016-05-13,0.535,0.5875,0.525,0.525,177320,0
2016-05-16,0.54,0.5579,0.525,0.55,215642,0
2016-05-17,0.58,0.5832,0.55,0.58,268176,0
2016-05-18,0.565,0.5837,0.53,0.533,251819,0
2016-05-19,0.535,0.5505,0.51,0.5249,131232,0
2016-05-20,0.54,0.56,0.51,0.513,150272,0
2016-05-23,0.56,0.56,0.51,0.53,217466,0
2016-05-24,0.51,0.54,0.51,0.5108,149279,0
2016-05-25,0.508,0.52,0.503,0.5101,264609,0
2016-05-26,0.525,0.53,0.51,0.53,134452,0
2016-05-27,0.53,0.54,0.515,0.5332,281236,0
2016-05-31,0.53,0.55,0.52,0.5253,189795,0
2016-06-01,0.53,0.56,0.52,0.53,157812,0
2016-06-02,0.53,0.5402,0.45,0.4851,468466,0
2016-06-03,0.4974,0.52,0.47,0.5,208947,0
2016-06-06,0.491,0.52,0.49,0.505,288645,0
2016-06-07,0.51,0.51,0.4906,0.5021,134246,0
2016-06-08,0.5,0.5097,0.4906,0.495,216065,0
2016-06-09,0.5,0.5051,0.495,0.4995,160441,0
2016-06-10,0.51,0.51,0.4907,0.4909,93446,0
2016-06-13,0.4988,0.51,0.49,0.49,154948,0
2016-06-14,0.486,0.4951,0.425,0.4739,393935,0
2016-06-15,0.48,0.495,0.46,0.4947,244904,0
2016-06-16,0.472,0.5,0.4681,0.48,77830,0
2016-06-17,0.478,0.492,0.46,0.4759,80576,0
2016-06-20,0.5,0.5,0.48,0.49,115993,0
2016-06-21,0.49,0.5,0.46,0.47,121429,0
2016-06-22,0.47,0.4899,0.43,0.4679,203868,0
2016-06-23,0.46,0.5088,0.452,0.4785,572189,0
2016-06-24,0.45,0.4699,0.43,0.45,461998,0
2016-06-27,0.44,0.45,0.43,0.4399,195331,0
2016-06-28,0.44,0.46,0.43,0.44,226696,0
2016-06-29,0.44,0.47,0.435,0.4505,160166,0
2016-06-30,0.45,0.47,0.43,0.4414,231120,0
2016-07-01,0.45,0.5,0.45,0.49,231778,0
2016-07-05,0.5,0.55,0.49,0.538,523188,0
2016-07-06,0.53,0.55,0.5,0.523,324076,0
2016-07-07,0.523,0.55,0.5022,0.52995,121849,0
2016-07-08,0.521,0.53,0.5,0.51,338073,0
2016-07-11,0.52,0.538,0.5198,0.5319,167118,0
2016-07-12,0.5201,0.56,0.5201,0.55,413627,0
2016-07-13,0.55,0.565,0.525,0.55,223427,0
2016-07-14,0.55,0.56,0.53,0.545,145675,0
2016-07-15,0.5357,0.545,0.53,0.535,99581,0
2016-07-18,0.53,0.549,0.5299,0.5403,162321,0
2016-07-19,0.54,0.559,0.53,0.5425,82263,0
2016-07-20,0.5585,0.5585,0.53,0.5301,151866,0
2016-07-21,0.531,0.555,0.531,0.5399,89092,0
2016-07-22,0.54,0.585,0.535,0.572,418110,0
2016-07-25,0.58,0.68,0.5745,0.635,1326772,0
2016-07-26,0.63,0.67,0.62,0.652,524830,0
2016-07-27,0.665,0.71,0.645,0.7,450683,0
2016-07-28,0.72,0.85,0.6915,0.7993,2073420,0
2016-07-29,0.802,0.84,0.8013,0.8148,899935,0
2016-08-01,0.85,0.8599,0.68,0.7,1246142,0
2016-08-02,0.64,0.67,0.52,0.57,2375382,0
2016-08-03,0.53,0.5799,0.53,0.5605,563985,0
2016-08-04,0.62,0.66,0.58,0.594,1544700,0
2016-08-05,0.6,0.61,0.54,0.56,1014012,0
2016-08-08,0.56,0.59,0.55,0.5701,319145,0
2016-08-09,0.584,0.6002,0.56,0.581,451795,0
2016-08-10,0.58,0.6084,0.5621,0.5769,2454721,0
2016-08-11,0.6,0.6,0.56,0.5602,1270197,0
2016-08-12,0.58,0.58,0.55,0.55,1279173,0
2016-08-15,0.55,0.58,0.4912,0.52,1628857,0
2016-08-16,0.52,0.5386,0.51,0.524,862337,0
2016-08-17,0.536,0.5399,0.51,0.5219,846996,0
2016-08-18,0.4952,0.5325,0.4952,0.5091,1125655,0
2016-08-19,0.51,0.52,0.502,0.5178,293453,0
2016-08-22,0.52,0.55,0.511,0.53,1250611,0
2016-08-23,0.5201,0.5386,0.5201,0.5296,729658,0
2016-08-24,0.54,0.5479,0.504,0.525,1216242,0
2016-08-25,0.529,0.53,0.48,0.4811,1211404,0
2016-08-26,0.49,0.5084,0.49,0.5,426305,0
2016-08-29,0.5035,0.5292,0.5,0.52,348009,0
2016-08-30,0.52,0.53,0.5,0.5001,446171,0
2016-08-31,0.5105,0.5196,0.4982,0.5099,448283,0
2016-09-01,0.519,0.519,0.5,0.5001,403788,0
2016-09-02,0.51,0.51,0.5,0.5052,568014,0
2016-09-06,0.5005,0.53,0.5,0.505,657662,0
2016-09-07,0.53,0.53,0.5001,0.5083,554049,0
2016-09-08,0.52,0.61,0.5101,0.5992,5022837,0
2016-09-09,0.63,0.6314,0.541,0.5617,3155825,0
2016-09-12,0.57,0.57,0.5411,0.5498,1248728,0
2016-09-13,0.56,0.58,0.5217,0.5428,783723,0
2016-09-14,0.532,0.555,0.532,0.54,710660,0
2016-09-15,0.55,0.55,0.54,0.5411,537477,0
2016-09-16,0.545,0.5484,0.5,0.5021,1686531,0
2016-09-19,0.55,0.5777,0.51,0.5567,2295977,0
2016-09-20,0.58,0.585,0.52,0.5302,4760078,0
2016-09-21,0.55,0.55,0.52,0.55,1468236,0
2016-09-22,0.55,0.63,0.5325,0.6,4220142,0
2016-09-23,0.61,0.6781,0.5816,0.652,4196587,0
2016-09-26,0.63,0.6687,0.6,0.619,3068051,0
2016-09-27,0.62,0.6498,0.6,0.631,1685678,0
2016-09-28,0.62,0.6297,0.58,0.59,1513127,0
2016-09-29,0.6,0.6,0.57,0.58,1290024,0
2016-09-30,0.58,0.629,0.55,0.629,2463475,0
2016-10-03,0.62,0.62,0.58,0.6074,1737209,0
2016-10-04,0.6283,0.6283,0.5713,0.586,1453229,0
2016-10-05,0.58,0.6,0.57,0.575,1046135,0
2016-10-06,0.57,0.595,0.56,0.57,1270813,0
2016-10-07,0.57,0.58,0.5513,0.5573,917636,0
2016-10-10,0.5875,0.5997,0.56,0.58,1262221,0
2016-10-11,0.58,0.62,0.5626,0.6,1053968,0
2016-10-12,0.7245,0.7245,0.5803,0.61,1039413,0
2016-10-13,0.6176,0.6193,0.5912,0.595,913492,0
2016-10-14,0.6083,0.615,0.574,0.5962,1321349,0
2016-10-17,0.59,0.6,0.58,0.5825,1010424,0
2016-10-18,0.5705,0.595,0.53,0.595,2249897,0
2016-10-19,0.57,0.57,0.535,0.541,1080865,0
2016-10-20,0.58,0.58,0.521,0.54,924598,0
2016-10-21,0.54,0.544,0.5206,0.5434,946597,0
2016-10-24,0.55,0.5585,0.5342,0.5403,868317,0
2016-10-25,0.54,0.543,0.4528,0.51,2235119,0
2016-10-26,0.52,0.54,0.5,0.5164,980145,0
2016-10-27,0.52,0.52,0.5027,0.516,680282,0
2016-10-28,0.51,0.5199,0.5,0.5045,628938,0
2016-10-31,0.515,0.52,0.4802,0.52,867485,0
2016-11-01,0.52,0.52,0.48,0.4842,5775092,0
2016-11-02,0.75,0.75,0.5029,0.57,30728457,0
2016-11-03,0.599,0.6,0.512,0.522,4756018,0
2016-11-04,0.52,0.537,0.49,0.5049,2436127,0
2016-11-07,0.5161,0.5385,0.5,0.51,1811603,0
2016-11-08,0.51,0.53,0.49,0.525,2210199,0
2016-11-09,0.51,0.53,0.505,0.51,1632262,0
2016-11-10,0.52,0.526,0.496,0.5,1619905,0
2016-11-11,0.51,0.53,0.485,0.53,1817950,0
2016-11-14,0.5495,0.5701,0.531,0.55,1709117,0
2016-11-15,0.567,0.579,0.5034,0.513,3907887,0
2016-11-16,0.51,0.5338,0.502,0.52,1705941,0
2016-11-17,0.5,0.5499,0.49,0.52,3178039,0
2016-11-18,0.5201,0.5358,0.506,0.52,1516066,0
2016-11-21,0.53,0.545,0.5125,0.53,1548446,0
2016-11-22,0.5427,0.595,0.527,0.58,3675780,0
2016-11-23,0.58,0.59,0.56,0.5848,1610871,0
2016-11-25,0.6,0.6999,0.5851,0.694,3666696,0
2016-11-28,0.7,0.75,0.6318,0.67,5241208,0
2016-11-29,0.67,0.84,0.655,0.82,7500172,0
2016-11-30,0.75,0.8984,0.75,0.8167,8298959,0
2016-12-01,0.54,0.64,0.54,0.56,11004984,0
2016-12-02,0.5893,0.5893,0.565,0.5744,1899011,0
2016-12-05,0.575,0.587,0.571,0.5742,1841727,0
2016-12-06,0.561,0.5858,0.56,0.571,2079324,0
2016-12-07,0.58,0.5855,0.5618,0.5713,1385064,0
2016-12-08,0.57,0.5798,0.55,0.575,2143900,0
2016-12-09,0.57,0.574,0.5328,0.5335,3526216,0
2016-12-12,0.565,0.565,0.4905,0.5,4265389,0
2016-12-13,0.5099,0.5099,0.453,0.4837,3844055,0
2016-12-14,0.49,0.5203,0.46,0.51,2239807,0
2016-12-15,0.56,0.58,0.5251,0.565,3566287,0
2016-12-16,0.55,0.56,0.54,0.551,952054,0
2016-12-19,0.5487,0.56,0.54,0.56,1086182,0
2016-12-20,0.5398,0.5584,0.5358,0.5401,796583,0
2016-12-21,0.5478,0.5496,0.5126,0.5235,1407190,0
2016-12-22,0.5264,0.55,0.504,0.55,1529284,0
2016-12-23,0.531,0.5391,0.52,0.5361,518936,0
2016-12-27,0.53,0.53,0.5101,0.514,912466,0
2016-12-28,0.515,0.527,0.494,0.51,1547510,0
2016-12-29,0.52,0.52,0.502,0.5056,797498,0
2016-12-30,0.518,0.518,0.502,0.5051,834335,0
2017-01-03,0.51,0.549,0.51,0.549,1013914,0
2017-01-04,0.54,0.54,0.52,0.52,720209,0
2017-01-05,0.535,0.54,0.5142,0.538,963189,0
2017-01-06,0.5385,0.5648,0.53,0.55,1752407,0
2017-01-09,0.62,0.6228,0.5171,0.52,11770592,0
2017-01-10,0.5408,0.5408,0.4939,0.518,4166854,0
2017-01-11,0.52,0.5249,0.484,0.5,4420219,0
2017-01-12,0.5031,0.5031,0.45,0.4502,5453101,0
2017-01-13,0.455,0.4695,0.4368,0.4411,3331724,0
2017-01-17,0.4645,0.4645,0.4,0.43,5354296,0
2017-01-18,0.42,0.46,0.41,0.4545,2623943,0
2017-01-19,0.4462,0.4462,0.42,0.4347,1712389,0
2017-01-20,0.43,0.44,0.405,0.44,1339695,0
2017-01-23,0.429,0.44,0.416,0.4162,1014689,0
2017-01-24,0.4187,0.4299,0.4023,0.415,1309556,0
2017-01-25,0.41,0.43,0.41,0.4275,1215289,0
2017-01-26,0.4293,0.4399,0.412,0.4251,1198916,0
2017-01-27,0.43,0.43,0.41,0.4197,859909,0
2017-01-30,0.42,0.4225,0.402,0.4155,859668,0
2017-01-31,0.4163,0.4175,0.3878,0.41,1860651,0
2017-02-01,0.4146,0.4146,0.382,0.4,1225640,0
2017-02-02,0.4076,0.42,0.3905,0.418,984009,0
2017-02-03,0.47,0.4799,0.425,0.4425,8556723,0
2017-02-06,0.45,0.459,0.42,0.428,2446690,0
2017-02-07,0.433,0.4399,0.41,0.4155,1627281,0
2017-02-08,0.428,0.4495,0.415,0.4439,2475124,0
2017-02-09,0.45,0.4505,0.42,0.43,3258185,0
2017-02-10,0.43,0.43,0.3938,0.4098,2824708,0
2017-02-13,0.42,0.42,0.3962,0.398,1851000,0
2017-02-14,0.4,0.4,0.3852,0.393,3094349,0
2017-02-15,0.394,0.3945,0.3723,0.38,2645888,0
2017-02-16,0.38,0.4,0.38,0.39,2268322,0
2017-02-17,0.42,0.42,0.39,0.4,2293795,0
2017-02-21,0.4,0.4,0.38,0.383,2251174,0
2017-02-22,0.39,0.39,0.37,0.38,1990528,0
2017-02-23,0.3795,0.3795,0.3611,0.365,1836022,0
2017-02-24,0.36,0.3793,0.3551,0.3744,1318147,0
2017-02-27,0.3727,0.3949,0.3621,0.385,2101074,0
2017-02-28,0.385,0.385,0.3651,0.366,1116157,0
2017-03-01,0.38,0.38,0.3625,0.365,1225367,0
2017-03-02,0.3782,0.3782,0.363,0.375,1182213,0
2017-03-03,0.38,0.38,0.3601,0.371,1488655,0
2017-03-06,0.3683,0.3683,0.3551,0.3561,1342398,0
2017-03-07,0.362,0.362,0.345,0.3486,1203198,0
2017-03-08,0.3401,0.3499,0.3355,0.34,1430718,0
2017-03-09,0.335,0.362,0.3253,0.35,4309960,0
2017-03-10,0.3636,0.365,0.34,0.34,1805187,0
2017-03-13,0.34,0.345,0.33,0.339,1171910,0
2017-03-14,0.341,0.3623,0.3325,0.3443,2874210,0
2017-03-15,0.34,0.35,0.3351,0.3404,1179793,0
2017-03-16,0.35,0.35,0.3352,0.338,1022978,0
2017-03-17,0.34,0.3425,0.331,0.331,961770,0
2017-03-20,0.34,0.347,0.325,0.3364,3227874,0
2017-03-21,0.35,0.3544,0.3205,0.328,3109014,0
2017-03-22,0.325,0.3401,0.3201,0.3201,1777888,0
2017-03-23,0.321,0.334,0.321,0.33,946776,0
2017-03-24,0.33,0.335,0.3256,0.3264,1076458,0
2017-03-27,0.3264,0.3298,0.32,0.3298,1023180,0
2017-03-28,0.33,0.3345,0.3221,0.3248,857994,0
2017-03-29,0.3277,0.334,0.325,0.326,1378780,0
2017-03-30,0.3325,0.3325,0.321,0.3268,1166233,0
2017-03-31,0.3325,0.3325,0.3268,0.3275,907704,0
2017-04-03,0.335,0.335,0.3201,0.3201,1234502,0
2017-04-04,0.3275,0.33,0.3179,0.318,1242095,0
2017-04-05,0.319,0.324,0.3118,0.319,2087585,0
2017-04-06,0.323,0.323,0.3101,0.3121,1008927,0
2017-04-07,0.315,0.32,0.2851,0.3074,4287761,0
2017-04-10,0.31,0.31,0.295,0.305,1707450,0
2017-04-11,0.3,0.3085,0.2962,0.3,702116,0
2017-04-12,0.3035,0.3097,0.3011,0.3026,953090,0
2017-04-13,0.31,0.321,0.3028,0.31,2229781,0
2017-04-17,0.31,0.3453,0.307,0.3453,3968695,0
2017-04-18,0.355,0.41,0.3511,0.41,8707358,0
2017-04-19,0.44,0.45,0.355,0.3611,6718258,0
2017-04-20,0.37,0.385,0.36,0.363,2217859,0
2017-04-21,0.385,0.385,0.36,0.3673,1045810,0
2017-04-24,0.381,0.408,0.37,0.3902,3339554,0
2017-04-25,0.4,0.42,0.3961,0.41,3177888,0
2017-04-26,0.432,0.4487,0.4121,0.4398,4179461,0
2017-04-27,0.45,0.455,0.411,0.42,4079398,0
2017-04-28,0.42,0.4405,0.415,0.4399,2491426,0
2017-05-01,0.4399,0.4489,0.4251,0.4347,1863210,0
2017-05-02,0.445,0.445,0.395,0.435,3107028,0
2017-05-03,0.412,0.4319,0.412,0.4167,1421706,0
2017-05-04,0.43,0.4311,0.41,0.42,1445709,0
2017-05-05,0.427,0.435,0.415,0.435,1487330,0
2017-05-08,0.435,0.47,0.425,0.4399,3623723,0
2017-05-09,0.45,0.4749,0.4444,0.47,3427176,0
2017-05-10,0.48,0.495,0.46,0.465,4492876,0
2017-05-11,0.4678,0.47,0.4411,0.455,2099913,0
2017-05-12,0.46,0.47,0.4451,0.47,1755980,0
2017-05-15,0.48,0.4802,0.4501,0.4697,2218234,0
2017-05-16,0.4401,0.457,0.401,0.41,3775797,0
2017-05-17,0.418,0.4259,0.4,0.4051,1537128,0
2017-05-18,0.4,0.4001,0.372,0.381,2711806,0
2017-05-19,0.38,0.42,0.3751,0.42,1646880,0
2017-05-22,0.425,0.425,0.3832,0.3984,1143505,0
2017-05-23,0.395,0.3995,0.3815,0.382,890571,0
2017-05-24,0.38,0.39,0.375,0.3806,752167,0
2017-05-25,0.3889,0.3889,0.37,0.38,794131,0
2017-05-26,0.3778,0.3784,0.366,0.37,1058734,0
2017-05-30,0.37,0.379,0.3553,0.362,1117861,0
2017-05-31,0.36,0.36,0.3525,0.3525,894488,0
2017-06-01,0.355,0.375,0.3549,0.3575,705329,0
2017-06-02,0.3696,0.38,0.3619,0.38,536293,0
2017-06-05,0.3605,0.3755,0.35,0.36,637649,0
2017-06-06,0.36,0.367,0.355,0.3571,485074,0
2017-06-07,0.3555,0.3591,0.345,0.3501,732361,0
2017-06-08,0.35,0.3585,0.345,0.3545,618355,0
2017-06-09,0.366,0.3737,0.3451,0.36,911195,0
2017-06-12,0.35,0.3649,0.35,0.35,781971,0
2017-06-13,0.35,0.3591,0.341,0.3516,882985,0
2017-06-14,0.357,0.3783,0.35,0.3541,783634,0
2017-06-15,0.3505,0.359,0.35,0.35,587451,0
2017-06-16,0.359,0.359,0.3376,0.35,1418895,0
2017-06-19,0.35,0.37,0.344,0.3674,2349615,0
2017-06-20,0.3674,0.378,0.354,0.3699,1599637,0
2017-06-21,0.375,0.375,0.36,0.36,908063,0
2017-06-22,0.36,0.3899,0.36,0.385,1266385,0
2017-06-23,0.385,0.41,0.38,0.3982,2095521,0
2017-06-26,0.41,0.42,0.4056,0.419,1890005,0
2017-06-27,0.42,0.433,0.412133,0.425,1409794,0
2017-06-28,0.42,0.4233,0.4,0.4068,784120,0
2017-06-29,0.41,0.42,0.405,0.41,812786,0
2017-06-30,0.41,0.43,0.401984,0.43,1097778,0
2017-07-03,0.429,0.435,0.42,0.43,581146,0
2017-07-05,0.4421,0.4499,0.43,0.43,1216053,0
2017-07-06,0.43,0.435,0.42,0.43,406046,0
2017-07-07,0.43,0.4398,0.4151,0.43,924293,0
2017-07-10,0.425,0.4302,0.418,0.421,718059,0
2017-07-11,0.425,0.43,0.42,0.42,459029,0
2017-07-12,0.43,0.438,0.42,0.4237,379256,0
2017-07-13,0.4214,0.4296,0.412,0.4225,595994,0
2017-07-14,0.4204,0.436,0.4204,0.435,828577,0
2017-07-17,0.435,0.4492,0.4278,0.4351,669144,0
2017-07-18,0.435,0.4495,0.435,0.4358,617957,0
2017-07-19,0.44,0.443,0.435,0.4355,517308,0
2017-07-20,0.44,0.4443,0.4303,0.4421,815200,0
2017-07-21,0.442,0.45,0.4341,0.45,828876,0
2017-07-24,0.45,0.455,0.44,0.44,733587,0
2017-07-25,0.44,0.455,0.436,0.436,755425,0
2017-07-26,0.44,0.4499,0.436,0.4389,358462,0
2017-07-27,0.4366,0.4384,0.411,0.412,907311,0
2017-07-28,0.41,0.42125,0.4051,0.42,342214,0
2017-07-31,0.42,0.4344,0.42,0.422,565357,0
2017-08-01,0.43,0.4349,0.4185,0.43,430555,0
2017-08-02,0.429,0.435,0.4185,0.4201,525693,0
2017-08-03,0.42,0.4299,0.412,0.42,762775,0
2017-08-04,0.420582,0.4299,0.411,0.42,418516,0
2017-08-07,0.42,0.4289,0.4121,0.42,382970,0
2017-08-08,0.43,0.43,0.395,0.4177,1286109,0
2017-08-09,0.4127,0.4127,0.3919,0.3951,483590,0
2017-08-10,0.3821,0.405,0.3821,0.387,545199,0
2017-08-11,0.39,0.3942,0.383,0.3925,497779,0
2017-08-14,0.4017,0.4121,0.3861,0.4,525582,0
2017-08-15,0.4,0.41,0.3947,0.41,498128,0
2017-08-16,0.404,0.4099,0.404,0.405,206404,0
2017-08-17,0.405,0.405,0.39,0.398,546257,0
2017-08-18,0.4,0.4179,0.395045,0.4116,415943,0
2017-08-21,0.3962,0.4081,0.39,0.4,566226,0
2017-08-22,0.4,0.4,0.385,0.3901,565104,0
2017-08-23,0.3872,0.4006,0.3872,0.39,385547,0
2017-08-24,0.39,0.41,0.3871,0.3916,348632,0
2017-08-25,0.4,0.4075,0.39,0.4,635652,0
2017-08-28,0.4,0.4185,0.4,0.4018,825960,0
2017-08-29,0.41,0.4185,0.4052,0.4137,499671,0
2017-08-30,0.415,0.425,0.415,0.42,716183,0
2017-08-31,0.43,0.4545,0.43,0.43,2261546,0
2017-09-01,0.46,0.46,0.44,0.453,1226990,0
2017-09-05,0.58,0.5839,0.4718,0.51,11238232,0
2017-09-06,0.55,0.58,0.505,0.52,13223945,0
2017-09-07,0.55,0.572,0.495,0.5,8518123,0
2017-09-08,0.5,0.61,0.5,0.61,5271258,0
2017-09-11,0.63,0.63,0.5651,0.615,4976137,0
2017-09-12,0.59,0.6287,0.58,0.6,2138780,0
2017-09-13,0.6,0.61,0.5801,0.5893,1186556,0
2017-09-14,0.569,0.6094,0.56,0.5999,2672881,0
2017-09-15,0.603,0.65,0.591,0.65,2023814,0
2017-09-18,0.63,0.632,0.6171,0.63,1973267,0
2017-09-19,0.625,0.627,0.6105,0.6265,1293423,0
2017-09-20,0.617,0.6232,0.576,0.6,2219829,0
2017-09-21,0.6,0.6176,0.5877,0.6,2049564,0
2017-09-22,0.6329,0.685,0.6071,0.66,4685522,0
2017-09-25,0.69,0.69,0.59,0.6006,6238669,0
2017-09-26,0.63,0.6394,0.609,0.6199,2013245,0
2017-09-27,0.62,0.6489,0.6119,0.6399,1870670,0
2017-09-28,0.64,0.6618,0.6212,0.66,1185441,0
2017-09-29,0.668,0.675,0.6523,0.663,1547359,0
2017-10-02,0.65,0.69,0.65,0.6801,2153858,0
2017-10-03,0.6801,0.72,0.6801,0.7114,2976382,0
2017-10-04,0.75,0.82,0.731,0.805,6225307,0
2017-10-05,0.89,0.89,0.7249,0.85,6380921,0
2017-10-06,0.8446,0.8651,0.8126,0.856,3182075,0
2017-10-09,0.8799,0.8799,0.8,0.833,2273072,0
2017-10-10,0.83,0.8305,0.731,0.817,2849582,0
2017-10-11,0.803,0.82,0.78,0.82,1311538,0
2017-10-12,0.8,0.8099,0.77,0.77,1317471,0
2017-10-13,0.75,0.75,0.69,0.74,2958883,0
2017-10-16,0.7399,0.7651,0.72,0.75,1539805,0
2017-10-17,0.75,0.759,0.725,0.7465,929243,0
2017-10-18,0.7701,0.82,0.75011,0.81,2681291,0
2017-10-19,0.8448,0.864,0.7863,0.8178,2236871,0
2017-10-20,0.81,0.8278,0.77,0.82,1339279,0
2017-10-23,0.8067,0.8067,0.78,0.78,921376,0
2017-10-24,0.78,0.792,0.73,0.745,1734152,0
2017-10-25,0.742,0.78,0.735,0.7585,1154260,0
2017-10-26,0.7685,0.78,0.746,0.756,805154,0
2017-10-27,0.756,0.7684,0.74,0.74,917621,0
2017-10-30,0.755,0.7598,0.73,0.7435,626469,0
2017-10-31,0.75,0.75,0.73,0.75,755491,0
2017-11-01,0.75,0.75,0.721,0.726,1069259,0
2017-11-02,0.725,0.74,0.722,0.731,747072,0
2017-11-03,0.731,0.74,0.7304,0.739,551779,0
2017-11-06,0.79,0.795,0.76191,0.7801,2447124,0
2017-11-07,0.8,0.8195,0.775,0.79,1718557,0
2017-11-08,0.7846,0.795,0.7618,0.77,860322,0
2017-11-09,0.78,0.8147,0.7749,0.804,1385385,0
2017-11-10,0.8,0.83,0.7831,0.799,1868968,0
