Date,Open,High,Low,Close,Volume,OpenInt
2006-01-19,1.18,1.2,1.14,1.18,16850,0
2006-01-20,1.19,1.26,1.19,1.19,74802,0
2006-01-23,1.17,1.24,1.17,1.17,98400,0
2006-01-24,1.12,1.18,1.1,1.12,69526,0
2006-01-25,1.15,1.15,1.15,1.15,16200,0
2006-01-26,1.16,1.19,1.15,1.16,46520,0
2006-01-27,1.31,1.31,1.16,1.31,93850,0
2006-01-30,1.35,1.43,1.33,1.35,59350,0
2006-01-31,1.31,1.38,1.28,1.31,81225,0
2006-02-01,1.19,1.29,1.19,1.19,17585,0
2006-02-02,1.23,1.25,1.18,1.23,45970,0
2006-02-03,1.18,1.18,1.06,1.18,21200,0
2006-02-06,1.14,1.2,1.12,1.14,36700,0
2006-02-07,1.1,1.15,1.08,1.1,33250,0
2006-02-08,1.15,1.15,1.08,1.15,20400,0
2006-02-09,1.21,1.21,1.12,1.21,24500,0
2006-02-10,1.09,1.19,1.06,1.09,20055,0
2006-02-13,1.01,1.09,0.99,1.01,64025,0
2006-02-14,1.02,1.02,0.94,1.02,27000,0
2006-02-15,1.02,1.03,1,1.02,8000,0
2006-02-16,1,1.02,0.99,1,31400,0
2006-02-17,1.12,1.12,1.03,1.12,33000,0
2006-02-21,1.17,1.19,1.12,1.17,101000,0
2006-02-22,1.13,1.17,1.13,1.13,100300,0
2006-02-23,1.05,1.15,1.05,1.05,19154,0
2006-02-24,1.11,1.11,1.1,1.11,1500,0
2006-02-27,1.04,1.14,1.04,1.04,25800,0
2006-02-28,1.1,1.1,1.1,1.1,3000,0
2006-03-01,1.05,1.1,1.05,1.05,11500,0
2006-03-02,1.04,1.09,1.04,1.04,7000,0
2006-03-03,1.07,1.08,1.05,1.07,26100,0
2006-03-06,0.99,1.05,0.99,0.99,106700,0
2006-03-07,0.97,1.03,0.97,0.97,7600,0
2006-03-08,0.97,0.97,0.96,0.97,18600,0
2006-03-09,1.02,1.03,1.02,1.02,3000,0
2006-03-10,1.2,1.22,1.06,1.2,76400,0
2006-03-13,1.23,1.26,1.2,1.23,33700,0
2006-03-14,1.18,1.21,1.14,1.18,61580,0
2006-03-15,1.16,1.21,1.16,1.16,97000,0
2006-03-16,1.25,1.25,1.21,1.25,27000,0
2006-03-17,1.43,1.43,1.25,1.43,172500,0
2006-03-20,1.65,1.66,1.5,1.65,207150,0
2006-03-21,1.6,1.84,1.59,1.6,247490,0
2006-03-22,1.78,1.78,1.57,1.78,65650,0
2006-03-23,1.75,1.86,1.7,1.75,251579,0
2006-03-24,1.75,1.77,1.68,1.75,79680,0
2006-03-27,1.81,1.81,1.75,1.81,105400,0
2006-03-28,1.73,1.84,1.73,1.73,117325,0
2006-03-29,1.97,1.99,1.78,1.97,78000,0
2006-03-30,1.89,2.09,1.85,1.89,96250,0
2006-03-31,1.76,1.89,1.75,1.76,200476,0
2006-04-03,1.81,1.89,1.8,1.81,82200,0
2006-04-04,1.75,1.85,1.7,1.75,53041,0
2006-04-05,1.75,1.78,1.71,1.75,63300,0
2006-04-06,1.75,1.75,1.7,1.75,72900,0
2006-04-07,1.84,1.86,1.77,1.84,38600,0
2006-04-10,1.94,1.96,1.9,1.94,37050,0
2006-04-11,2.02,2.06,1.93,2.02,89880,0
2006-04-12,1.92,2.04,1.9,1.92,71710,0
2006-04-13,1.92,1.95,1.76,1.92,85100,0
2006-04-17,1.97,2.6,1.91,1.97,143350,0
2006-04-18,2.06,2.07,1.98,2.06,147031,0
2006-04-19,2.17,2.17,2,2.17,95185,0
2006-04-20,2.06,2.21,1.97,2.06,112350,0
2006-04-21,2.23,2.26,1.95,2.23,48500,0
2006-04-24,2.25,2.25,2.17,2.25,104150,0
2006-04-25,2.3,2.31,2.24,2.3,44395,0
2006-04-26,2.57,2.62,2.4,2.57,76823,0
2006-04-27,2.4,2.55,2.4,2.4,84100,0
2006-04-28,2.35,2.44,2.35,2.35,98245,0
2006-05-01,2.39,2.45,2.25,2.39,69950,0
2006-05-02,2.31,2.49,2.24,2.31,89597,0
2006-05-03,2.17,2.35,2.16,2.17,130050,0
2006-05-04,2.2,2.3,2.08,2.2,229275,0
2006-05-05,2.31,2.38,2.26,2.31,51710,0
2006-05-08,2.36,2.37,2.29,2.36,56000,0
2006-05-09,2.45,2.48,2.35,2.45,43300,0
2006-05-10,2.45,2.51,2.4,2.45,77663,0
2006-05-11,2.36,2.45,2.36,2.36,65475,0
2006-05-12,2.25,2.38,2.25,2.25,112159,0
2006-05-15,2.05,2.24,2.05,2.05,105870,0
2006-05-16,2.13,2.15,2.06,2.13,103547,0
2006-05-17,2.01,2.23,1.9,2.01,199360,0
2006-05-18,1.85,2.23,1.8,1.85,117566,0
2006-05-19,1.97,1.97,1.62,1.97,311524,0
2006-05-23,1.96,2.03,1.93,1.96,111125,0
2006-05-24,1.75,1.88,1.72,1.75,112755,0
2006-05-25,1.91,1.92,1.75,1.91,16350,0
2006-05-26,1.95,1.98,1.9,1.95,22960,0
2006-05-30,2.07,2.1,1.98,2.07,89544,0
2006-05-31,1.97,2,1.91,1.97,33300,0
2006-06-01,1.91,1.95,1.9,1.91,42200,0
2006-06-02,2,2.01,1.91,2,16310,0
2006-06-05,2.07,2.14,2.04,2.07,28395,0
2006-06-06,1.97,2.1,1.87,1.97,120900,0
2006-06-07,1.91,1.95,1.87,1.91,20100,0
2006-06-08,1.92,1.92,1.78,1.92,41472,0
2006-06-09,2.02,2.04,1.89,2.02,32660,0
2006-06-12,1.94,2.09,1.89,1.94,14100,0
2006-06-13,1.72,1.82,1.68,1.72,97750,0
2006-06-14,1.76,1.76,1.53,1.76,103047,0
2006-06-15,1.92,1.92,1.76,1.92,22250,0
2006-06-16,1.93,1.98,1.82,1.93,42050,0
2006-06-19,1.89,1.99,1.89,1.89,15800,0
2006-06-20,1.9,1.93,1.85,1.9,45150,0
2006-06-21,1.95,1.99,1.89,1.95,16680,0
2006-06-22,1.92,1.96,1.89,1.92,73800,0
2006-06-23,1.98,1.98,1.9,1.98,9425,0
2006-06-26,1.97,2.04,1.97,1.97,12850,0
2006-06-27,1.94,1.99,1.92,1.94,5250,0
2006-06-28,1.87,1.94,1.86,1.87,17200,0
2006-06-29,1.9,1.98,1.87,1.9,25500,0
2006-06-30,2.01,2.01,1.92,2.01,25750,0
2006-07-05,2.2,2.23,2.01,2.2,95650,0
2006-07-06,2.19,2.2,2.15,2.19,51605,0
2006-07-07,2.05,2.16,2.05,2.05,53450,0
2006-07-10,1.92,2.1,1.92,1.92,54480,0
2006-07-11,2.08,2.09,1.92,2.08,34800,0
2006-07-12,2.23,2.31,2.12,2.23,198600,0
2006-07-13,2.15,2.3,2.12,2.15,37625,0
2006-07-14,2.13,2.2,2.13,2.13,16450,0
2006-07-17,2,2.18,2,2,21091,0
2006-07-18,2.04,2.08,1.99,2.04,26950,0
2006-07-19,2.06,2.12,2.03,2.06,24490,0
2006-07-20,2.02,2.1,2,2.02,49600,0
2006-07-21,2.02,2.04,1.98,2.02,30100,0
2006-07-24,1.98,2.08,1.97,1.98,9900,0
2006-07-25,2.08,2.08,2.03,2.08,13400,0
2006-07-26,2.07,2.09,2.06,2.07,15940,0
2006-07-27,2.13,2.18,2.11,2.13,16250,0
2006-07-28,2.12,2.19,2.09,2.12,30800,0
2006-07-31,2.08,2.11,1.98,2.08,35980,0
2006-08-01,2,2.06,2,2,19990,0
2006-08-02,2,2.07,1.99,2,28200,0
2006-08-03,2.08,2.08,1.98,2.08,22995,0
2006-08-04,2.05,2.12,2.05,2.05,17100,0
2006-08-08,2.01,2.06,2.01,2.01,22275,0
2006-08-09,2.06,2.06,2,2.06,20945,0
2006-08-10,2.05,2.06,2.02,2.05,13500,0
2006-08-11,2.06,2.06,2,2.06,24050,0
2006-08-14,1.97,2.06,1.97,1.97,20640,0
2006-08-15,2,2.02,1.95,2,51500,0
2006-08-16,2.03,2.04,2.01,2.03,3900,0
2006-08-17,2.02,2.04,1.99,2.02,23240,0
2006-08-18,1.91,2.03,1.91,1.91,19230,0
2006-08-21,1.94,2,1.91,1.94,28095,0
2006-08-22,2,2,1.92,2,8325,0
2006-08-23,2.04,2.05,1.97,2.04,65750,0
2006-08-24,2.04,2.06,2.02,2.04,58150,0
2006-08-25,1.99,2.07,1.99,1.99,24672,0
2006-08-28,1.98,2.04,1.98,1.98,50951,0
2006-08-29,2.1,2.1,2.02,2.1,14700,0
2006-08-30,2.31,2.35,2.19,2.31,94900,0
2006-08-31,2.6,2.6,2.4,2.6,40250,0
2006-09-01,2.65,2.7,2.5,2.65,76355,0
2006-09-05,2.62,2.77,2.58,2.62,74477,0
2006-09-06,2.67,2.67,2.5,2.67,61847,0
2006-09-07,2.63,2.64,2.59,2.63,20950,0
2006-09-08,2.58,2.61,2.47,2.58,51200,0
2006-09-11,2.5,2.51,2.4,2.5,31967,0
2006-09-12,2.44,2.49,2.41,2.44,27900,0
2006-09-13,2.56,2.56,2.45,2.56,12800,0
2006-09-14,2.44,2.56,2.44,2.44,20100,0
2006-09-15,2.6,2.6,2.42,2.6,34400,0
2006-09-18,2.63,2.73,2.6,2.63,17150,0
2006-09-19,2.55,2.66,2.51,2.55,12600,0
2006-09-20,2.55,2.6,2.5,2.55,16100,0
2006-09-21,2.65,2.65,2.52,2.65,154630,0
2006-09-22,2.59,2.65,2.55,2.59,170300,0
2006-09-25,2.49,2.5,2.41,2.49,13800,0
2006-09-26,2.39,2.52,2.39,2.39,1800,0
2006-09-27,2.61,2.67,2.45,2.61,23650,0
2006-09-28,2.77,2.78,2.66,2.77,81000,0
2006-09-29,2.69,2.78,2.66,2.69,40000,0
2006-10-02,2.65,2.67,2.65,2.65,4300,0
2006-10-03,2.49,2.61,2.46,2.49,12300,0
2006-10-04,2.4,2.5,2.4,2.4,8193,0
2006-10-05,2.61,2.67,2.61,2.61,3700,0
2006-10-06,2.53,2.58,2.52,2.53,24200,0
2006-10-10,2.55,2.56,2.49,2.55,7700,0
2006-10-11,2.54,2.54,2.45,2.54,29300,0
2006-10-12,2.53,2.56,2.53,2.53,27750,0
2006-10-13,2.59,2.59,2.52,2.59,6900,0
2006-10-16,2.63,2.7,2.6,2.63,79000,0
2006-10-17,2.5,2.67,2.44,2.5,274204,0
2006-10-18,2.55,2.6,2.49,2.55,76390,0
2006-10-19,2.61,2.61,2.5,2.61,45190,0
2006-10-20,2.51,2.56,2.5,2.51,42415,0
2006-10-23,2.97,3.02,2.57,2.97,81760,0
2006-10-24,3.32,3.41,2.97,3.32,128836,0
2006-10-25,3.03,3.31,3.03,3.03,91100,0
2006-10-26,3.35,3.48,3.19,3.35,139350,0
2006-10-27,3.39,3.41,3.34,3.39,17000,0
2006-10-30,3.64,3.74,3.51,3.64,154450,0
2006-10-31,3.48,3.64,3.43,3.48,30600,0
2006-11-01,3.4,3.41,3.3,3.4,29580,0
2006-11-02,3.54,3.61,3.35,3.54,51250,0
2006-11-03,3.79,3.85,3.57,3.79,35800,0
2006-11-06,3.57,3.85,3.01,3.57,162975,0
2006-11-07,3.51,3.61,3.43,3.51,40249,0
2006-11-08,3.5,3.56,3.43,3.5,27586,0
2006-11-09,3.6,3.6,3.49,3.6,41820,0
2006-11-10,3.67,3.7,3.6,3.67,23833,0
2006-11-13,3.48,3.62,3.48,3.48,8100,0
2006-11-14,3.23,3.54,3.18,3.23,31470,0
2006-11-15,3.5,3.5,3.1,3.5,53020,0
2006-11-16,3.5,3.66,3.46,3.5,32420,0
2006-11-17,3.48,3.48,3.44,3.48,8000,0
2006-11-20,3.65,3.67,3.54,3.65,47900,0
2006-11-21,3.64,3.67,3.58,3.64,19110,0
2006-11-22,4.02,4.03,3.69,4.02,32950,0
2006-11-24,4.06,4.14,3.98,4.06,10050,0
2006-11-27,3.81,4.17,3.75,3.81,50746,0
2006-11-28,3.69,3.75,3.63,3.69,14100,0
2006-11-29,3.81,3.93,3.65,3.81,51181,0
2006-11-30,3.84,3.95,3.83,3.84,20979,0
2006-12-01,3.86,3.89,3.79,3.86,15000,0
2006-12-04,3.73,3.77,3.65,3.73,25660,0
2006-12-05,3.76,3.86,3.66,3.76,41305,0
2006-12-06,3.74,3.78,3.69,3.74,12620,0
2006-12-07,3.59,3.65,3.54,3.59,17450,0
2006-12-08,3.4,3.54,3.4,3.4,67700,0
2006-12-11,3.54,3.59,3.41,3.54,74700,0
2006-12-12,3.33,3.5,3.19,3.33,115900,0
2006-12-13,3.42,3.49,3.21,3.42,25250,0
2006-12-14,3.52,3.56,3.47,3.52,29300,0
2006-12-15,3.45,3.57,3.37,3.45,50000,0
2006-12-18,3.44,3.63,3.44,3.44,159150,0
2006-12-19,3.41,3.57,3.32,3.41,25600,0
2006-12-20,3.38,3.53,3.36,3.38,20350,0
2006-12-21,3.17,3.37,3.17,3.17,66100,0
2006-12-22,3.2,3.25,3.14,3.2,22995,0
2006-12-27,3.15,3.2,3.12,3.15,107460,0
2006-12-28,3.27,3.27,3.15,3.27,63800,0
2006-12-29,3.31,3.4,3.25,3.31,21600,0
2007-01-03,3.3,3.47,3.27,3.3,35100,0
2007-01-04,3.18,3.29,3.15,3.18,18615,0
2007-01-05,3.26,3.28,3.12,3.26,98400,0
2007-01-08,3.39,3.39,3.3,3.39,71157,0
2007-01-09,3.32,3.35,3.26,3.32,16680,0
2007-01-10,3.21,3.25,3.16,3.21,23357,0
2007-01-11,3.16,3.28,3.15,3.16,40100,0
2007-01-12,3.34,3.34,3.24,3.34,35650,0
2007-01-16,3.56,3.6,3.42,3.56,157500,0
2007-01-17,3.45,3.61,3.45,3.45,37245,0
2007-01-18,3.42,3.5,3.39,3.42,33400,0
2007-01-19,3.41,3.48,3.36,3.41,31300,0
2007-01-22,3.46,3.58,3.46,3.46,13600,0
2007-01-23,3.55,3.61,3.5,3.55,32000,0
2007-01-24,3.54,3.62,3.53,3.54,151680,0
2007-01-25,3.47,3.51,3.44,3.47,33100,0
2007-01-26,3.53,3.58,3.49,3.53,58200,0
2007-01-29,3.44,3.54,3.4,3.44,32800,0
2007-01-30,3.41,3.48,3.39,3.41,92600,0
2007-01-31,3.41,3.46,3.36,3.41,30300,0
2007-02-01,3.37,3.43,3.37,3.37,46225,0
2007-02-02,3.35,3.38,3.29,3.35,41000,0
2007-02-05,3.33,3.39,3.28,3.33,51675,0
2007-02-06,3.37,3.39,3.31,3.37,21150,0
2007-02-07,3.41,3.45,3.33,3.41,46900,0
2007-02-08,3.42,3.42,3.31,3.42,30370,0
2007-02-09,3.38,3.44,3.34,3.38,48700,0
2007-02-12,3.41,3.5,3.4,3.41,63600,0
2007-02-13,3.5,3.51,3.44,3.5,42500,0
2007-02-14,3.79,3.86,3.51,3.79,212200,0
2007-02-15,3.96,4.02,3.7,3.96,146800,0
2007-02-16,4.32,4.34,3.94,4.32,189177,0
2007-02-20,4.41,4.53,4.21,4.41,172930,0
2007-02-21,4.32,4.39,4.13,4.32,119950,0
2007-02-22,4.57,4.58,4.32,4.57,126750,0
2007-02-23,4.47,4.6,4.4,4.47,106460,0
2007-02-26,4.37,4.47,4.29,4.37,88250,0
2007-02-27,3.73,4.32,3.67,3.73,210682,0
2007-02-28,3.93,3.93,3.71,3.93,53710,0
2007-03-01,3.8,3.89,3.65,3.8,68900,0
2007-03-02,3.52,3.75,3.42,3.52,61650,0
2007-03-05,3.34,3.39,3.21,3.34,120820,0
2007-03-06,3.69,3.73,3.44,3.69,92700,0
2007-03-07,3.72,3.79,3.66,3.72,79450,0
2007-03-08,3.72,3.87,3.72,3.72,68550,0
2007-03-09,3.67,3.82,3.67,3.67,22100,0
2007-03-12,3.67,3.76,3.61,3.67,44500,0
2007-03-13,3.45,3.61,3.35,3.45,77900,0
2007-03-14,3.41,3.43,3.28,3.41,64700,0
2007-03-15,3.57,3.6,3.47,3.57,52700,0
2007-03-16,3.5,3.62,3.49,3.5,20000,0
2007-03-19,3.67,3.67,3.56,3.67,8000,0
2007-03-20,3.6,3.7,3.6,3.6,26050,0
2007-03-21,3.73,3.75,3.57,3.73,30625,0
2007-03-22,3.7,3.77,3.7,3.7,20000,0
2007-03-23,3.85,3.85,3.7,3.85,19500,0
2007-03-26,4.08,4.22,4,4.08,165000,0
2007-03-27,4.07,4.15,3.98,4.07,26900,0
2007-03-28,4.02,4.08,3.94,4.02,125500,0
2007-03-29,4.02,4.09,4,4.02,69400,0
2007-03-30,4.1,4.12,4.05,4.1,22970,0
2007-04-02,4.07,4.13,4.03,4.07,19000,0
2007-04-03,4.38,4.38,4.25,4.38,70100,0
2007-04-04,4.39,4.51,4.3,4.39,55700,0
2007-04-05,4.32,4.44,4.32,4.32,38575,0
2007-04-09,4.36,4.45,4.35,4.36,58700,0
2007-04-10,4.23,4.55,4.18,4.23,137550,0
2007-04-11,4.3,4.37,4.22,4.3,41960,0
2007-04-12,4.26,4.26,4.09,4.26,32400,0
2007-04-13,4.34,4.34,4.17,4.34,23600,0
2007-04-16,4.31,4.85,4.23,4.31,52185,0
2007-04-17,4.21,4.31,4.17,4.21,141265,0
2007-04-18,4.13,4.35,4.12,4.13,50600,0
2007-04-19,4.02,4.11,3.95,4.02,62215,0
2007-04-20,4.25,4.27,4.13,4.25,32700,0
2007-04-23,4.16,4.27,4.16,4.16,26400,0
2007-04-24,4.07,4.2,4.01,4.07,51400,0
2007-04-25,4.05,4.15,4.02,4.05,39400,0
2007-04-26,3.98,4.04,3.91,3.98,41200,0
2007-04-27,3.9,3.94,3.82,3.9,35200,0
2007-04-30,3.93,4.06,3.87,3.93,30300,0
2007-05-01,3.95,3.95,3.75,3.95,38475,0
2007-05-02,4.19,4.19,3.96,4.19,36200,0
2007-05-03,4.13,4.2,4.09,4.13,27000,0
2007-05-04,4.24,4.26,4.12,4.24,60300,0
2007-05-07,4.29,4.3,4.17,4.29,41335,0
2007-05-08,4.15,4.29,4.11,4.15,20700,0
2007-05-09,4.12,4.15,3.95,4.12,57000,0
2007-05-10,3.86,4.01,3.69,3.86,70110,0
2007-05-11,3.84,3.85,3.73,3.84,19700,0
2007-05-14,3.69,3.81,3.63,3.69,88700,0
2007-05-15,3.7,3.77,3.65,3.7,23400,0
2007-05-16,3.59,3.69,3.53,3.59,17300,0
2007-05-17,3.65,3.7,3.49,3.65,99600,0
2007-05-18,3.97,4,3.64,3.97,36000,0
2007-05-22,4.37,4.51,4.3,4.37,320475,0
2007-05-23,4.33,4.44,4.25,4.33,78650,0
2007-05-24,4.05,4.29,3.98,4.05,36400,0
2007-05-25,4.22,4.22,4.08,4.22,31300,0
2007-05-29,3.94,4.2,3.9,3.94,24824,0
2007-05-30,3.94,4.05,3.81,3.94,15400,0
2007-05-31,3.89,3.98,3.87,3.89,20500,0
2007-06-01,4.15,4.18,4,4.15,8400,0
2007-06-04,4.11,4.26,4.07,4.11,17750,0
2007-06-05,4.15,4.17,4.09,4.15,17400,0
2007-06-06,4.05,4.17,4.01,4.05,59300,0
2007-06-07,4.02,4.17,4.02,4.02,8400,0
2007-06-08,3.98,4.03,3.94,3.98,13800,0
2007-06-11,4.06,4.17,4,4.06,14300,0
2007-06-12,3.96,4.04,3.92,3.96,9750,0
2007-06-13,4.05,4.09,3.98,4.05,21700,0
2007-06-14,4.1,4.21,3.96,4.1,15300,0
2007-06-15,4.45,4.45,4.09,4.45,58500,0
2007-06-18,4.35,4.45,4.31,4.35,20300,0
2007-06-19,4.51,4.51,4.33,4.51,19500,0
2007-06-20,4.6,4.72,4.55,4.6,45850,0
2007-06-21,4.59,4.65,4.55,4.59,10050,0
2007-06-22,4.52,4.63,4.41,4.52,27600,0
2007-06-25,4.37,4.56,4.33,4.37,21700,0
2007-06-26,4.11,4.29,4.11,4.11,28300,0
2007-06-27,4.38,4.38,3.99,4.38,39100,0
2007-06-28,4.26,4.38,4.21,4.26,10700,0
2007-06-29,4.16,4.31,4.15,4.16,7100,0
2007-07-03,4.18,4.18,4.08,4.18,11800,0
2007-07-05,4.15,4.16,4.06,4.15,5100,0
2007-07-06,4.14,4.19,4.12,4.14,7800,0
2007-07-09,4.14,4.22,4.08,4.14,126200,0
2007-07-10,4.06,4.15,4.04,4.06,11500,0
2007-07-11,4.09,4.14,4,4.09,21200,0
2007-07-12,4.47,4.47,4.22,4.47,632900,0
2007-07-13,4.31,4.46,4.21,4.31,115600,0
2007-07-16,3.9,4.31,3.86,3.9,285360,0
2007-07-17,3.71,3.91,3.7,3.71,130600,0
2007-07-18,3.56,3.71,3.56,3.56,135020,0
2007-07-19,3.67,3.7,3.55,3.67,38900,0
2007-07-20,3.54,3.71,3.54,3.54,38550,0
2007-07-23,3.66,3.7,3.62,3.66,49100,0
2007-07-24,3.51,3.69,3.44,3.51,32550,0
2007-07-25,3.5,3.51,3.4,3.5,163250,0
2007-07-26,3.32,3.35,3.17,3.32,60000,0
2007-07-27,3.25,3.46,3.25,3.25,13600,0
2007-07-30,3.24,3.24,3.06,3.24,23600,0
2007-07-31,3.19,3.34,3.16,3.19,54900,0
2007-08-01,3.13,3.13,3.03,3.13,84700,0
2007-08-02,3.12,3.24,3.1,3.12,59950,0
2007-08-03,3.1,3.17,3.1,3.1,48300,0
2007-08-07,2.75,2.97,2.63,2.75,36140,0
2007-08-08,2.84,2.97,2.73,2.84,31535,0
2007-08-09,2.76,2.84,2.71,2.76,23600,0
2007-08-10,2.71,2.71,2.48,2.71,144700,0
2007-08-13,2.84,2.93,2.7,2.84,30600,0
2007-08-14,2.75,2.89,2.7,2.75,190650,0
2007-08-15,2.49,2.62,2.36,2.49,50950,0
2007-08-16,2.37,2.41,2.01,2.37,406700,0
2007-08-17,2.59,2.64,2.27,2.59,292000,0
2007-08-20,2.8,2.8,2.57,2.8,67000,0
2007-08-21,2.57,2.6,2.55,2.57,7500,0
2007-08-22,2.71,2.74,2.53,2.71,10500,0
2007-08-23,2.79,3.01,2.77,2.79,29600,0
2007-08-24,2.95,2.97,2.88,2.95,27700,0
2007-08-27,2.96,2.97,2.89,2.96,87200,0
2007-08-28,2.81,2.89,2.78,2.81,49900,0
2007-08-29,2.87,2.87,2.72,2.87,27400,0
2007-08-30,2.7,2.83,2.7,2.7,18000,0
2007-08-31,2.73,2.86,2.72,2.73,20300,0
2007-09-04,2.69,2.73,2.69,2.69,41847,0
2007-09-05,2.76,2.81,2.63,2.76,47800,0
2007-09-06,2.56,2.73,2.56,2.56,26700,0
2007-09-07,2.49,2.6,2.49,2.49,12400,0
2007-09-10,2.52,2.55,2.46,2.52,17200,0
2007-09-11,2.64,2.64,2.5,2.64,57700,0
2007-09-12,2.88,2.94,2.62,2.88,25800,0
2007-09-13,2.94,3,2.92,2.94,65433,0
2007-09-14,3.18,3.18,2.81,3.18,42600,0
2007-09-17,3.03,3.15,2.96,3.03,22400,0
2007-09-18,3.07,3.08,2.96,3.07,18700,0
2007-09-19,3.04,3.21,3.01,3.04,35100,0
2007-09-20,3.1,3.11,3.04,3.1,24800,0
2007-09-21,3.12,3.15,3.07,3.12,12000,0
2007-09-24,3.22,3.22,3.14,3.22,34700,0
2007-09-25,3.22,3.26,3.14,3.22,11500,0
2007-09-26,3.35,3.38,3.27,3.35,83600,0
2007-09-27,3.27,3.45,3.21,3.27,15850,0
2007-09-28,3.14,3.32,3.14,3.14,60800,0
2007-10-01,3.08,3.15,3.02,3.08,48600,0
2007-10-02,2.96,3.03,2.96,2.96,20500,0
2007-10-03,2.99,3.07,2.99,2.99,11200,0
2007-10-04,3.01,3.05,2.92,3.01,32500,0
2007-10-05,3.11,3.15,2.92,3.11,174000,0
2007-10-09,2.91,3.1,2.9,2.91,85850,0
2007-10-10,2.89,3.02,2.89,2.89,230025,0
2007-10-11,2.94,2.99,2.9,2.94,50800,0
2007-10-12,2.92,3,2.85,2.92,43200,0
2007-10-15,3.23,3.23,3.08,3.23,96325,0
2007-10-16,3.28,3.3,3.13,3.28,52900,0
2007-10-17,3.29,3.36,3.23,3.29,33000,0
2007-10-18,3.44,3.44,3.26,3.44,31500,0
2007-10-19,3.37,3.5,3.37,3.37,21200,0
2007-10-22,3.3,3.35,3.21,3.3,35300,0
2007-10-23,3.52,3.57,3.37,3.52,13400,0
2007-10-24,3.4,3.55,3.39,3.4,9300,0
2007-10-25,3.42,3.47,3.39,3.42,14900,0
2007-10-26,3.61,3.61,3.47,3.61,17500,0
2007-10-29,3.92,3.92,3.65,3.92,24850,0
2007-10-30,3.75,3.75,3.72,3.75,5200,0
2007-10-31,4.22,4.25,4.03,4.22,22400,0
2007-11-01,4.3,4.46,4.2,4.3,130600,0
2007-11-02,4.52,4.52,4.3,4.52,30200,0
2007-11-05,4.51,4.58,4.42,4.51,18400,0
2007-11-06,4.65,4.66,4.39,4.65,50425,0
2007-11-07,4.46,4.7,4.46,4.46,42225,0
2007-11-08,4.22,4.48,4.18,4.22,23100,0
2007-11-09,4.25,4.25,4.08,4.25,11700,0
2007-11-12,3.89,4.14,3.89,3.89,14100,0
2007-11-13,3.9,3.94,3.88,3.9,8100,0
2007-11-14,3.89,4.01,3.89,3.89,21920,0
2007-11-15,3.72,3.87,3.7,3.72,113400,0
2007-11-16,3.61,3.69,3.6,3.61,707000,0
2007-11-19,3.57,3.58,3.5,3.57,4400,0
2007-11-20,3.59,3.78,3.57,3.59,12400,0
2007-11-21,3.35,3.55,3.32,3.35,5500,0
2007-11-23,3.44,3.5,3.25,3.44,19600,0
2007-11-26,3.33,3.59,3.33,3.33,22000,0
2007-11-27,3.2,3.27,3.09,3.2,33800,0
2007-11-28,3.5,3.5,3.1,3.5,37800,0
2007-11-29,3.52,3.52,3.32,3.52,6900,0
2007-11-30,3.6,3.6,3.47,3.6,5900,0
2007-12-03,3.62,3.65,3.54,3.62,24000,0
2007-12-04,3.38,3.51,3.34,3.38,11000,0
2007-12-05,3.5,3.5,3.4,3.5,25000,0
2007-12-06,3.64,3.64,3.58,3.64,6200,0
2007-12-07,3.42,3.65,3.42,3.42,15400,0
2007-12-10,3.52,3.54,3.41,3.52,13100,0
2007-12-11,3.4,3.41,3.4,3.4,1300,0
2007-12-12,3.33,3.33,3.33,3.33,1500,0
2007-12-13,3.3,3.34,3.27,3.3,18700,0
2007-12-14,3.28,3.34,3.27,3.28,41425,0
2007-12-17,3.03,3.33,3.03,3.03,16600,0
2007-12-18,3,3.07,2.97,3,25900,0
2007-12-19,3.23,3.23,3.01,3.23,37200,0
2007-12-20,3.23,3.23,3.09,3.23,7700,0
2007-12-21,3.31,3.38,3.28,3.31,17700,0
2007-12-24,3.4,3.44,3.3,3.4,7400,0
2007-12-27,3.41,3.49,3.37,3.41,15100,0
2007-12-28,3.44,3.53,3.43,3.44,36375,0
2007-12-31,3.57,3.57,3.5,3.57,20400,0
2008-01-02,3.49,3.59,3.49,3.49,28000,0
2008-01-03,3.63,3.64,3.42,3.63,185100,0
2008-01-04,3.5,3.63,3.5,3.5,3800,0
2008-01-07,3.46,3.49,3.4,3.46,5000,0
2008-01-08,3.15,3.45,3.11,3.15,36300,0
2008-01-09,3.16,3.22,3.07,3.16,32700,0
2008-01-10,3.13,3.13,3.01,3.13,16100,0
2008-01-11,2.96,3.14,2.95,2.96,17900,0
2008-01-14,2.96,3.06,2.92,2.96,53670,0
2008-01-15,2.76,2.9,2.66,2.76,40400,0
2008-01-16,2.66,2.69,2.62,2.66,25300,0
2008-01-17,2.32,2.65,2.32,2.32,45100,0
2008-01-18,2.15,2.34,2.15,2.15,49800,0
2008-01-22,2.22,2.33,1.98,2.22,59400,0
2008-01-23,2.21,2.22,2.09,2.21,29400,0
2008-01-24,2.59,2.59,2.2,2.59,21500,0
2008-01-25,2.41,2.61,2.38,2.41,22600,0
2008-01-28,2.32,2.49,2.28,2.32,17400,0
2008-01-29,2.18,2.32,2.15,2.18,36100,0
2008-01-30,2.18,2.21,2.09,2.18,10600,0
2008-01-31,2.1,2.19,2.04,2.1,39100,0
2008-02-01,2.21,2.21,2.02,2.21,36000,0
2008-02-04,2.08,2.23,2.07,2.08,123080,0
2008-02-05,1.9,2.06,1.89,1.9,61400,0
2008-02-06,1.97,1.99,1.96,1.97,21200,0
2008-02-07,2.03,2.03,1.89,2.03,47100,0
2008-02-08,1.96,2.06,1.93,1.96,17900,0
2008-02-11,1.93,1.96,1.91,1.93,8400,0
2008-02-12,1.95,2.04,1.91,1.95,84600,0
2008-02-13,2,2.01,1.95,2,30000,0
2008-02-14,2.21,2.3,2.08,2.21,49500,0
2008-02-15,2.12,2.23,2.12,2.12,9900,0
2008-02-19,2.2,2.26,2.17,2.2,11100,0
2008-02-20,2.2,2.22,2.15,2.2,5000,0
2008-02-21,2.21,2.26,2.21,2.21,32900,0
2008-02-22,2.22,2.28,2.21,2.22,11300,0
2008-02-25,2.37,2.43,2.28,2.37,17100,0
2008-02-26,2.54,2.54,2.44,2.54,47600,0
2008-02-27,2.46,2.49,2.46,2.46,6750,0
2008-02-28,2.7,2.76,2.46,2.7,27600,0
2008-02-29,2.47,2.74,2.43,2.47,30300,0
2008-03-03,2.43,2.56,2.39,2.43,22105,0
2008-03-04,2.27,2.41,2.24,2.27,13300,0
2008-03-05,2.41,2.5,2.33,2.41,2560,0
2008-03-06,2.27,2.35,2.24,2.27,11600,0
2008-03-07,2.14,2.21,2.11,2.14,8600,0
2008-03-10,2.08,2.17,2.05,2.08,33800,0
2008-03-11,2.21,2.23,2.13,2.21,11900,0
2008-03-12,2.32,2.32,2.2,2.32,22900,0
2008-03-13,2.24,2.3,2.18,2.24,18000,0
2008-03-14,2.15,2.27,2.14,2.15,28200,0
2008-03-17,2.06,2.09,2.04,2.06,26100,0
2008-03-18,2.15,2.15,2.08,2.15,15100,0
2008-03-19,2,2.09,1.99,2,27900,0
2008-03-20,1.81,1.94,1.77,1.81,15500,0
2008-03-24,1.8,1.86,1.79,1.8,0,0
2008-03-25,1.88,1.91,1.84,1.88,19000,0
2008-03-26,1.79,1.85,1.79,1.79,13700,0
2008-03-27,1.84,1.89,1.79,1.84,19600,0
2008-03-28,1.87,1.87,1.8,1.87,21550,0
2008-03-31,1.75,1.81,1.74,1.75,16400,0
2008-04-01,1.78,1.78,1.72,1.78,10300,0
2008-04-02,1.87,1.9,1.74,1.87,15500,0
2008-04-03,1.85,1.87,1.8,1.85,27800,0
2008-04-04,1.81,1.88,1.8,1.81,9800,0
2008-04-07,1.75,1.87,1.73,1.75,57800,0
2008-04-08,1.73,1.76,1.6,1.73,105800,0
2008-04-09,1.86,1.87,1.72,1.86,121370,0
2008-04-10,1.85,1.89,1.85,1.85,19300,0
2008-04-11,1.75,1.86,1.75,1.75,22750,0
2008-04-14,1.78,1.84,1.76,1.78,23300,0
2008-04-15,1.76,1.79,1.73,1.76,4400,0
2008-04-16,1.8,1.8,1.76,1.8,16900,0
2008-04-17,1.8,1.83,1.77,1.8,42000,0
2008-04-18,1.82,1.85,1.78,1.82,70400,0
2008-04-21,1.8,1.83,1.78,1.8,4900,0
2008-04-22,1.8,1.82,1.76,1.8,27000,0
2008-04-23,1.68,1.76,1.68,1.68,22900,0
2008-04-24,1.61,1.64,1.57,1.61,52500,0
2008-04-25,1.57,1.63,1.57,1.57,18700,0
2008-04-28,1.49,1.57,1.49,1.49,15100,0
2008-04-29,1.49,1.52,1.42,1.49,43050,0
2008-04-30,1.45,1.45,1.36,1.45,20050,0
2008-05-01,1.45,1.48,1.35,1.45,92070,0
2008-05-02,1.51,1.55,1.49,1.51,47800,0
2008-05-05,1.55,1.56,1.5,1.55,14100,0
2008-05-06,1.61,1.64,1.48,1.61,37400,0
2008-05-07,1.66,1.67,1.65,1.66,9200,0
2008-05-08,1.77,1.77,1.62,1.77,35500,0
2008-05-09,1.84,1.88,1.82,1.84,13800,0
2008-05-12,1.74,1.86,1.74,1.74,44800,0
2008-05-13,1.75,1.77,1.72,1.75,42375,0
2008-05-14,1.72,1.78,1.72,1.72,21200,0
2008-05-15,1.74,1.75,1.74,1.74,25200,0
2008-05-16,1.74,1.78,1.72,1.74,8200,0
2008-05-20,2.16,2.22,1.81,2.16,88800,0
2008-05-21,2.08,2.28,1.99,2.08,35000,0
2008-05-22,2.21,2.29,2.1,2.21,47700,0
2008-05-23,2.3,2.43,2.27,2.3,30300,0
2008-05-27,2.22,2.22,2.18,2.22,8400,0
2008-05-28,2.17,2.19,2.13,2.17,17500,0
2008-05-29,2.2,2.24,2.19,2.2,20000,0
2008-05-30,2.21,2.24,2.13,2.21,21800,0
2008-06-02,2.2,2.3,2.2,2.2,53700,0
2008-06-03,2.16,2.21,2.16,2.16,15200,0
2008-06-04,2.02,2.1,2.02,2.02,11700,0
2008-06-05,2.05,2.05,1.98,2.05,13800,0
2008-06-06,2.04,2.1,2,2.04,11200,0
2008-06-09,2.02,2.04,2,2.02,7000,0
2008-06-10,1.99,2,1.89,1.99,21500,0
2008-06-12,2.05,2.07,1.95,2.05,6000,0
2008-06-13,1.96,1.99,1.96,1.96,11300,0
2008-06-16,1.98,1.98,1.97,1.98,10000,0
2008-06-17,2.07,2.07,2.02,2.07,3300,0
2008-06-18,1.98,2.03,1.98,1.98,64000,0
2008-06-19,1.93,2.04,1.91,1.93,15900,0
2008-06-20,1.87,1.95,1.87,1.87,15800,0
2008-06-23,1.87,1.93,1.85,1.87,21600,0
2008-06-24,1.96,2.03,1.95,1.96,37200,0
2008-06-25,2,2,1.97,2,2200,0
2008-06-26,1.96,2.02,1.95,1.96,22600,0
2008-06-27,2.13,2.17,2.02,2.13,47217,0
2008-06-30,2.25,2.26,2.16,2.25,44800,0
2008-07-02,2.23,2.31,2.23,2.23,45200,0
2008-07-03,2.02,2.1,2.01,2.02,125733,0
2008-07-07,2.03,2.12,2.02,2.03,18500,0
2008-07-08,1.94,1.99,1.93,1.94,40200,0
2008-07-09,2.02,2.06,2.01,2.02,57000,0
2008-07-10,1.95,1.95,1.93,1.95,17500,0
2008-07-11,2.01,2.07,1.97,2.01,30000,0
2008-07-14,2.12,2.25,2,2.12,39800,0
2008-07-15,2,2.13,2,2,3100,0
2008-07-16,2.03,2.06,2,2.03,49250,0
2008-07-17,1.98,2.03,1.98,1.98,20900,0
2008-07-18,2,2.07,1.97,2,122600,0
2008-07-21,2.03,2.05,1.98,2.03,20600,0
2008-07-22,2.02,2.04,2.02,2.02,6900,0
2008-07-23,1.92,1.98,1.92,1.92,21000,0
2008-07-24,2.05,2.1,1.9,1.92,74177,0
2008-07-25,1.9,1.93,1.89,1.93,16200,0
2008-07-28,1.91,1.95,1.88,1.88,16950,0
2008-07-29,1.81,1.96,1.81,1.81,20750,0
2008-07-30,1.8,1.83,1.77,1.77,13556,0
2008-07-31,1.77,1.86,1.77,1.86,18100,0
2008-08-01,1.7,1.8,1.7,1.71,60865,0
2008-08-04,1.54,1.85,1.54,1.81,22170,0
2008-08-05,1.64,1.65,1.57,1.63,81896,0
2008-08-06,1.7,1.7,1.52,1.63,25560,0
2008-08-07,1.56,1.59,1.5,1.51,8065,0
2008-08-08,1.5,1.5,1.43,1.45,11200,0
2008-08-11,1.44,1.44,1.31,1.33,274061,0
2008-08-12,1.3,1.36,1.2,1.22,130480,0
2008-08-13,1.39,1.8,1.32,1.62,98745,0
2008-08-14,1.71,1.71,1.5,1.53,49878,0
2008-08-15,1.41,1.5,1.41,1.45,22020,0
2008-08-18,1.45,1.53,1.35,1.37,17700,0
2008-08-19,1.41,1.47,1.38,1.47,24656,0
2008-08-20,1.45,1.51,1.43,1.43,56900,0
2008-08-21,1.45,1.48,1.43,1.48,51600,0
2008-08-22,1.63,1.63,1.42,1.42,11900,0
2008-08-25,1.28,1.48,1.28,1.44,8690,0
2008-08-26,1.49,1.49,1.42,1.43,16100,0
2008-08-27,1.38,1.43,1.38,1.43,8300,0
2008-08-28,1.47,1.53,1.44,1.47,72176,0
2008-08-29,1.49,1.52,1.47,1.47,14050,0
2008-09-02,1.43,1.43,1.35,1.38,31929,0
2008-09-03,1.38,1.42,1.3,1.36,24990,0
2008-09-04,1.3,1.39,1.27,1.29,23500,0
2008-09-05,1.25,1.27,1.23,1.25,143500,0
2008-09-08,1.35,1.35,1.23,1.24,58113,0
2008-09-09,1.24,1.24,1.09,1.14,100327,0
2008-09-10,1.02,1.21,0.82,0.93,553007,0
2008-09-11,0.97,1.05,0.83,0.87,203040,0
2008-09-12,0.91,1.02,0.89,0.96,67344,0
2008-09-15,0.94,1,0.84,0.85,92665,0
2008-09-16,0.81,0.81,0.74,0.76,171400,0
2008-09-17,0.76,0.78,0.7,0.78,131430,0
2008-09-18,0.79,0.91,0.68,0.72,290947,0
2008-09-19,0.8,0.89,0.75,0.84,239700,0
2008-09-22,0.87,0.87,0.77,0.8,130502,0
2008-09-23,0.8,0.83,0.75,0.83,241000,0
2008-09-24,0.95,0.95,0.76,0.76,72100,0
2008-09-25,0.78,0.8,0.71,0.75,178200,0
2008-09-26,0.75,0.75,0.67,0.69,90850,0
2008-09-29,0.69,0.7,0.55,0.59,214000,0
2008-09-30,0.58,0.63,0.56,0.63,274930,0
2008-10-01,0.65,0.65,0.59,0.61,268625,0
2008-10-02,0.6,0.62,0.53,0.54,128300,0
2008-10-03,0.53,0.56,0.5,0.55,175618,0
2008-10-06,0.52,0.53,0.4,0.45,473470,0
2008-10-07,0.45,0.46,0.38,0.39,128500,0
2008-10-08,0.4,0.41,0.35,0.38,1103593,0
2008-10-09,0.38,0.4,0.35,0.39,1201927,0
2008-10-10,0.37,0.37,0.3,0.37,153830,0
2008-10-13,0.37,0.47,0.37,0.44,179645,0
2008-10-14,0.45,0.45,0.34,0.35,629200,0
2008-10-15,0.38,0.38,0.3,0.3,117133,0
2008-10-16,0.34,0.4,0.29,0.38,808496,0
2008-10-17,0.38,0.41,0.33,0.35,335911,0
2008-10-20,0.36,0.38,0.35,0.36,572410,0
2008-10-21,0.36,0.36,0.32,0.33,296685,0
2008-10-22,0.33,0.34,0.3,0.3,137963,0
2008-10-23,0.33,0.33,0.29,0.3,67637,0
2008-10-24,0.3,0.32,0.28,0.3,83800,0
2008-10-27,0.31,0.32,0.28,0.29,180900,0
2008-10-28,0.29,0.32,0.29,0.3,221110,0
2008-10-29,0.33,0.39,0.33,0.39,99900,0
2008-10-30,0.4,0.41,0.38,0.39,242400,0
2008-10-31,0.42,0.54,0.42,0.52,165700,0
2008-11-03,0.48,0.5,0.47,0.48,135880,0
2008-11-04,0.5,0.54,0.46,0.48,345530,0
2008-11-05,0.49,0.6,0.49,0.52,712400,0
2008-11-06,0.53,0.75,0.52,0.54,719620,0
2008-11-07,0.57,0.6,0.57,0.59,21900,0
2008-11-10,0.58,0.65,0.56,0.61,190589,0
2008-11-11,0.53,0.55,0.49,0.54,96322,0
2008-11-12,0.51,0.52,0.47,0.52,130300,0
2008-11-13,0.5,0.55,0.45,0.51,156600,0
2008-11-14,0.54,0.54,0.48,0.49,105900,0
2008-11-17,0.45,0.49,0.43,0.46,197495,0
2008-11-18,0.44,0.46,0.39,0.42,132300,0
2008-11-19,0.42,0.42,0.39,0.39,111700,0
2008-11-20,0.4,0.4,0.35,0.39,308460,0
2008-11-21,0.39,0.39,0.35,0.39,91400,0
2008-11-24,0.37,0.58,0.37,0.55,219339,0
2008-11-25,0.54,0.55,0.49,0.55,54340,0
2008-11-26,0.52,0.55,0.46,0.55,154100,0
2008-11-28,0.55,0.55,0.5,0.51,154250,0
2008-12-01,0.51,0.55,0.51,0.55,65585,0
2008-12-02,0.55,0.59,0.55,0.56,30000,0
2008-12-03,0.59,0.59,0.52,0.57,132350,0
2008-12-04,0.57,0.57,0.53,0.53,14800,0
2008-12-05,0.5,0.53,0.48,0.53,181700,0
2008-12-08,0.46,0.57,0.46,0.49,84330,0
2008-12-09,0.49,0.5,0.43,0.43,178740,0
2008-12-10,0.42,0.47,0.41,0.46,95100,0
2008-12-11,0.48,0.5,0.42,0.42,73500,0
2008-12-12,0.43,0.45,0.38,0.39,364039,0
2008-12-15,0.4,0.44,0.4,0.4,161650,0
2008-12-16,0.42,0.42,0.4,0.42,208500,0
2008-12-17,0.4,0.44,0.4,0.41,123200,0
2008-12-18,0.42,0.46,0.41,0.44,121000,0
2008-12-19,0.45,0.48,0.43,0.48,106000,0
2008-12-22,0.48,0.5,0.44,0.47,287175,0
2008-12-23,0.45,0.49,0.44,0.49,160140,0
2008-12-24,0.49,0.55,0.49,0.53,307865,0
2008-12-26,0.53,0.57,0.5,0.53,12265,0
2008-12-29,0.53,0.57,0.5,0.5,39863,0
2008-12-30,0.54,0.58,0.51,0.54,72280,0
2008-12-31,0.56,0.59,0.52,0.58,85500,0
2009-01-02,0.59,0.74,0.56,0.67,90465,0
2009-01-05,0.67,0.76,0.65,0.69,289524,0
2009-01-06,0.7,0.77,0.68,0.7,314500,0
2009-01-07,0.73,0.73,0.66,0.69,164449,0
2009-01-08,0.67,0.7,0.64,0.7,44335,0
2009-01-09,0.7,0.7,0.66,0.69,43650,0
2009-01-12,0.66,0.69,0.63,0.64,130600,0
2009-01-13,0.64,0.67,0.62,0.67,46850,0
2009-01-14,0.67,0.67,0.61,0.63,62500,0
2009-01-15,0.6,0.63,0.56,0.58,258300,0
2009-01-16,0.58,0.62,0.58,0.59,22024,0
2009-01-20,0.59,0.64,0.59,0.61,117435,0
2009-01-21,0.65,0.65,0.59,0.59,118744,0
2009-01-22,0.59,0.6,0.58,0.6,6200,0
2009-01-23,0.59,0.65,0.59,0.59,91837,0
2009-01-26,0.61,0.62,0.6,0.6,92900,0
2009-01-27,0.62,0.63,0.58,0.62,111800,0
2009-01-28,0.63,0.67,0.63,0.63,164330,0
2009-01-29,0.64,0.64,0.62,0.63,16400,0
2009-01-30,0.63,0.65,0.6,0.63,49200,0
2009-02-02,0.6,0.6,0.59,0.59,109000,0
2009-02-03,0.58,0.6,0.57,0.58,95020,0
2009-02-04,0.59,0.59,0.56,0.56,89900,0
2009-02-05,0.58,0.6,0.56,0.58,25000,0
2009-02-06,0.58,0.6,0.56,0.6,268963,0
2009-02-09,0.58,0.58,0.57,0.57,119882,0
2009-02-10,0.58,0.6,0.57,0.57,48700,0
2009-02-11,0.6,0.6,0.59,0.6,65250,0
2009-02-12,0.6,0.6,0.57,0.58,20350,0
2009-02-13,0.53,0.58,0.53,0.57,39850,0
2009-02-17,0.57,0.57,0.54,0.55,150260,0
2009-02-18,0.55,0.55,0.49,0.49,193418,0
2009-02-19,0.5,0.53,0.5,0.52,216400,0
2009-02-20,0.55,0.55,0.5,0.51,75638,0
2009-02-23,0.51,0.52,0.5,0.51,72040,0
2009-02-24,0.51,0.53,0.5,0.52,130951,0
2009-02-25,0.52,0.53,0.5,0.52,146400,0
2009-02-26,0.49,0.54,0.49,0.54,16321,0
2009-02-27,0.52,0.55,0.52,0.55,65219,0
2009-03-02,0.55,0.55,0.5,0.5,40070,0
2009-03-03,0.5,0.53,0.49,0.53,165400,0
2009-03-04,0.53,0.55,0.51,0.53,90608,0
2009-03-05,0.5,0.54,0.5,0.54,26200,0
2009-03-06,0.52,0.52,0.49,0.5,102800,0
2009-03-09,0.47,0.5,0.47,0.47,66700,0
2009-03-10,0.46,0.51,0.46,0.51,7000,0
2009-03-11,0.52,0.52,0.49,0.5,3600,0
2009-03-12,0.5,0.52,0.5,0.51,25800,0
2009-03-13,0.51,0.54,0.51,0.54,63300,0
2009-03-16,0.56,0.56,0.51,0.52,68100,0
2009-03-17,0.52,0.52,0.5,0.52,33000,0
2009-03-18,0.51,0.51,0.49,0.5,183715,0
2009-03-19,0.53,0.54,0.51,0.52,108793,0
2009-03-20,0.53,0.53,0.46,0.48,308206,0
2009-03-23,0.5,0.51,0.49,0.5,55057,0
2009-03-24,0.51,0.51,0.49,0.51,163500,0
2009-03-25,0.51,0.55,0.51,0.55,324300,0
2009-03-26,0.55,0.56,0.54,0.56,553969,0
2009-03-27,0.54,0.55,0.53,0.55,45400,0
2009-03-30,0.55,0.55,0.51,0.51,11600,0
2009-03-31,0.51,0.54,0.51,0.53,120425,0
2009-04-01,0.52,0.56,0.52,0.55,66700,0
2009-04-02,0.55,0.6,0.55,0.59,214880,0
2009-04-03,0.59,0.6,0.57,0.57,9076,0
2009-04-06,0.6,0.6,0.54,0.56,33995,0
2009-04-07,0.54,0.56,0.53,0.53,40688,0
2009-04-08,0.55,0.56,0.55,0.55,6100,0
2009-04-09,0.56,0.58,0.55,0.57,97700,0
2009-04-13,0.58,0.58,0.55,0.57,169426,0
2009-04-14,0.56,0.66,0.56,0.63,193535,0
2009-04-15,0.67,0.7,0.65,0.65,112923,0
2009-04-16,0.68,0.75,0.66,0.71,158330,0
2009-04-17,0.69,0.74,0.68,0.68,105492,0
2009-04-20,0.67,0.68,0.58,0.59,135700,0
2009-04-21,0.59,0.65,0.58,0.62,163521,0
2009-04-22,0.64,0.68,0.63,0.67,172700,0
2009-04-23,0.7,0.75,0.69,0.75,231850,0
2009-04-24,0.72,0.89,0.72,0.82,301381,0
2009-04-27,0.82,0.99,0.82,0.93,543369,0
2009-04-28,0.92,0.94,0.87,0.88,92106,0
2009-04-29,0.9,1,0.9,0.95,562873,0
2009-04-30,1,1.03,0.85,0.87,873176,0
2009-05-01,0.86,0.96,0.86,0.95,189333,0
2009-05-04,1,1.05,0.99,1.04,321882,0
2009-05-05,1.05,1.05,0.95,0.98,76950,0
2009-05-06,1,1.05,0.99,1.04,274250,0
2009-05-07,1.08,1.08,0.99,0.99,523123,0
2009-05-08,1,1.04,0.99,1.04,90830,0
2009-05-11,1.03,1.08,1,1.08,107826,0
2009-05-12,1.1,1.18,1.09,1.15,1024400,0
2009-05-13,1.13,1.18,1,1.03,185863,0
2009-05-14,1.03,1.04,1,1.03,384500,0
2009-05-15,1.03,1.04,0.99,0.99,112010,0
2009-05-18,0.99,1.08,0.99,0.99,34850,0
2009-05-19,1.02,1.11,1.02,1.09,104511,0
2009-05-20,1.1,1.15,1.08,1.09,134600,0
2009-05-21,1.07,1.09,1.06,1.06,15275,0
2009-05-22,1.06,1.08,1.05,1.05,54700,0
2009-05-26,1.02,1.06,1.01,1.01,217378,0
2009-05-27,1.02,1.03,0.93,0.94,225850,0
2009-05-28,0.96,1.04,0.96,1.04,82095,0
2009-05-29,1.14,1.14,1.02,1.1,180030,0
2009-06-01,1.11,1.11,1.07,1.09,175500,0
2009-06-02,1.15,1.15,1.08,1.09,63710,0
2009-06-03,1.07,1.08,0.99,1.04,57201,0
2009-06-04,1,1.07,1,1.05,77198,0
2009-06-05,1.04,1.04,1.01,1.02,44030,0
2009-06-08,1.02,1.02,0.97,1,91433,0
2009-06-09,1.01,1.01,0.98,1.01,156300,0
2009-06-10,1.01,1.01,0.97,0.97,104120,0
2009-06-11,1,1.01,0.97,1,139400,0
2009-06-12,1.05,1.12,0.94,0.99,131750,0
2009-06-15,1.02,1.02,0.93,0.93,40000,0
2009-06-16,0.95,0.97,0.88,0.89,138700,0
2009-06-17,0.87,0.9,0.83,0.83,145605,0
2009-06-18,0.84,0.85,0.8,0.8,160743,0
2009-06-19,0.81,0.82,0.81,0.81,97510,0
2009-06-22,0.8,0.8,0.73,0.73,301583,0
2009-06-23,0.72,0.77,0.71,0.75,241373,0
2009-06-24,0.76,0.79,0.76,0.77,49900,0
2009-06-25,0.77,0.85,0.77,0.84,107300,0
2009-06-26,0.84,0.84,0.81,0.82,18300,0
2009-06-29,0.81,0.82,0.8,0.81,26410,0
2009-06-30,0.8,0.81,0.75,0.79,177987,0
2009-07-01,0.8,0.87,0.8,0.87,69125,0
2009-07-02,0.81,0.86,0.79,0.82,95000,0
2009-07-06,0.8,0.84,0.8,0.84,45930,0
2009-07-07,0.82,0.86,0.82,0.83,44874,0
2009-07-08,0.81,0.84,0.8,0.8,79712,0
2009-07-09,0.81,0.84,0.8,0.84,22940,0
2009-07-10,0.82,0.84,0.82,0.84,59600,0
2009-07-13,0.83,0.84,0.83,0.84,12000,0
2009-07-14,0.85,0.9,0.85,0.9,26050,0
2009-07-15,0.88,0.96,0.88,0.94,56950,0
2009-07-16,0.94,0.98,0.91,0.94,35550,0
2009-07-17,0.94,0.95,0.92,0.95,65260,0
2009-07-20,0.95,0.97,0.95,0.95,21900,0
2009-07-21,0.86,0.98,0.86,0.97,22500,0
2009-07-22,0.95,0.95,0.91,0.91,12158,0
2009-07-23,0.92,0.97,0.92,0.95,44000,0
2009-07-24,0.95,0.95,0.92,0.94,10800,0
2009-07-27,0.91,0.97,0.91,0.97,59334,0
2009-07-28,0.96,0.96,0.92,0.92,91445,0
2009-07-29,0.92,0.92,0.91,0.92,11150,0
2009-07-30,0.92,0.97,0.92,0.93,23100,0
2009-07-31,0.92,0.93,0.92,0.92,22774,0
2009-08-03,0.93,0.94,0.93,0.93,11000,0
2009-08-04,0.93,0.96,0.93,0.93,58943,0
2009-08-05,0.95,0.95,0.93,0.93,36250,0
2009-08-06,0.94,0.97,0.93,0.97,232743,0
2009-08-07,0.94,1.05,0.87,1.01,363345,0
2009-08-10,1,1.07,0.96,0.98,118650,0
2009-08-11,0.96,1,0.92,0.94,70415,0
2009-08-12,0.92,0.99,0.89,0.91,574279,0
2009-08-13,0.92,0.94,0.91,0.93,44300,0
2009-08-14,0.93,0.93,0.91,0.91,106600,0
2009-08-17,0.9,0.9,0.86,0.86,215083,0
2009-08-18,0.87,0.89,0.87,0.87,22800,0
2009-08-19,0.87,0.87,0.86,0.87,32150,0
2009-08-20,0.88,0.88,0.85,0.87,119930,0
2009-08-21,0.87,0.89,0.87,0.88,118700,0
2009-08-24,0.89,0.89,0.87,0.88,54892,0
2009-08-25,0.89,0.89,0.83,0.83,83621,0
2009-08-26,0.84,0.85,0.81,0.82,108580,0
2009-08-27,0.83,0.85,0.81,0.83,45438,0
2009-08-28,0.84,0.84,0.83,0.83,20500,0
2009-08-31,0.85,0.85,0.81,0.84,102343,0
2009-09-01,0.85,0.85,0.82,0.82,36275,0
2009-09-02,0.82,0.85,0.81,0.81,181498,0
2009-09-03,0.83,0.85,0.82,0.84,43200,0
2009-09-04,0.84,0.86,0.83,0.86,134430,0
2009-09-08,0.86,0.87,0.83,0.86,84070,0
2009-09-09,0.85,0.86,0.83,0.84,27800,0
2009-09-10,0.9,0.9,0.83,0.86,144925,0
2009-09-11,0.84,0.87,0.84,0.87,103950,0
2009-09-14,0.84,0.86,0.84,0.86,15673,0
2009-09-15,0.84,0.88,0.84,0.88,122400,0
2009-09-16,0.87,0.92,0.86,0.92,220500,0
2009-09-17,0.92,0.95,0.86,0.87,255165,0
2009-09-18,0.87,0.88,0.85,0.86,107694,0
2009-09-21,0.85,0.86,0.83,0.84,56090,0
2009-09-22,0.86,0.9,0.85,0.88,32834,0
2009-09-23,0.86,0.91,0.86,0.9,115230,0
2009-09-24,0.89,0.89,0.85,0.87,121780,0
2009-09-25,0.86,0.9,0.85,0.88,768039,0
2009-09-28,0.89,0.89,0.87,0.88,70094,0
2009-09-29,0.88,0.88,0.86,0.86,69800,0
2009-09-30,0.87,0.88,0.86,0.86,24675,0
2009-10-01,0.85,0.86,0.83,0.83,102544,0
2009-10-02,0.82,0.83,0.8,0.81,137940,0
2009-10-05,0.78,0.85,0.78,0.85,19900,0
2009-10-06,0.85,0.9,0.84,0.87,101000,0
2009-10-07,0.88,0.93,0.86,0.93,103700,0
2009-10-08,0.94,0.99,0.94,0.99,228574,0
2009-10-09,1,1,0.96,0.97,47330,0
2009-10-12,0.97,0.98,0.91,0.93,37196,0
2009-10-13,0.99,0.99,0.96,0.98,131937,0
2009-10-14,0.99,1,0.97,0.99,129930,0
2009-10-15,0.98,0.98,0.95,0.95,6300,0
2009-10-16,0.95,0.97,0.93,0.94,33655,0
2009-10-19,0.93,0.95,0.93,0.93,27105,0
2009-10-20,0.92,0.99,0.92,0.98,114440,0
2009-10-21,0.98,0.99,0.96,0.98,410113,0
2009-10-22,0.98,0.98,0.96,0.96,18300,0
2009-10-23,0.95,0.95,0.93,0.94,9950,0
2009-10-26,0.95,0.95,0.87,0.89,160750,0
2009-10-27,0.89,0.89,0.87,0.88,35550,0
2009-10-28,0.88,0.88,0.82,0.83,71650,0
2009-10-29,0.83,0.87,0.83,0.84,47550,0
2009-10-30,0.84,0.86,0.81,0.84,48856,0
2009-11-02,0.81,0.85,0.81,0.81,174612,0
2009-11-03,0.81,0.84,0.81,0.83,35289,0
2009-11-04,0.84,0.85,0.83,0.84,43700,0
2009-11-05,0.84,0.87,0.84,0.85,61915,0
2009-11-06,0.84,0.88,0.83,0.87,76335,0
2009-11-09,0.88,0.89,0.86,0.87,131200,0
2009-11-10,0.87,0.88,0.84,0.84,70750,0
2009-11-11,0.84,0.84,0.8,0.82,93470,0
2009-11-12,0.81,0.82,0.79,0.79,192078,0
2009-11-13,0.79,0.82,0.78,0.81,131000,0
2009-11-16,0.82,0.86,0.81,0.81,81770,0
2009-11-17,0.8,0.8,0.77,0.79,40800,0
2009-11-18,0.79,0.8,0.77,0.77,217100,0
2009-11-19,0.76,0.77,0.75,0.77,184900,0
2009-11-20,0.75,0.77,0.75,0.76,25900,0
2009-11-23,0.77,0.79,0.74,0.76,116640,0
2009-11-24,0.77,0.78,0.75,0.77,123200,0
2009-11-25,0.75,0.79,0.75,0.77,246993,0
2009-11-27,0.76,0.8,0.74,0.78,37250,0
2009-11-30,0.78,0.8,0.77,0.8,88950,0
2009-12-01,0.61,0.84,0.61,0.83,116007,0
2009-12-02,0.82,0.83,0.78,0.8,57400,0
2009-12-03,0.79,0.81,0.78,0.8,38735,0
2009-12-04,0.8,0.81,0.79,0.79,43490,0
2009-12-07,0.79,0.81,0.78,0.8,15645,0
2009-12-08,0.79,0.79,0.78,0.79,63900,0
2009-12-09,0.78,0.79,0.78,0.78,37700,0
2009-12-10,0.79,0.8,0.76,0.76,94200,0
2009-12-11,0.78,0.78,0.77,0.77,31150,0
2009-12-14,0.78,0.8,0.78,0.8,26368,0
2009-12-15,0.79,0.79,0.77,0.78,10400,0
2009-12-16,0.8,0.8,0.77,0.79,100925,0
2009-12-17,0.78,0.78,0.76,0.76,62400,0
2009-12-18,0.76,0.78,0.75,0.75,51865,0
2009-12-21,0.75,0.78,0.75,0.76,71950,0
2009-12-22,0.76,0.76,0.75,0.75,41150,0
2009-12-23,0.75,0.78,0.75,0.77,18100,0
2009-12-24,0.78,0.79,0.76,0.76,40100,0
2009-12-28,0.76,0.76,0.75,0.75,31550,0
2009-12-29,0.76,0.77,0.75,0.75,127442,0
2009-12-30,0.76,0.77,0.76,0.77,21800,0
2009-12-31,0.76,0.78,0.76,0.77,44695,0
2010-01-04,0.8,0.8,0.78,0.79,12275,0
2010-01-05,0.78,0.87,0.78,0.86,126651,0
2010-01-06,0.89,0.91,0.88,0.9,103626,0
2010-01-07,0.89,0.91,0.88,0.91,30120,0
2010-01-08,0.89,0.92,0.87,0.92,59850,0
2010-01-11,0.92,0.94,0.92,0.92,77150,0
2010-01-12,0.92,0.92,0.88,0.91,237020,0
2010-01-13,0.93,0.93,0.91,0.91,65882,0
2010-01-14,0.92,0.93,0.91,0.93,43280,0
2010-01-15,0.92,0.94,0.92,0.94,24610,0
2010-01-19,0.93,0.99,0.93,0.99,113438,0
2010-01-20,1,1,0.92,0.93,182315,0
2010-01-21,0.93,0.94,0.87,0.87,83355,0
2010-01-22,0.89,0.91,0.89,0.9,43630,0
2010-01-25,0.9,0.91,0.87,0.87,92400,0
2010-01-26,0.86,0.87,0.83,0.83,43556,0
2010-01-27,0.8,0.84,0.8,0.81,109100,0
2010-01-28,0.8,0.81,0.78,0.78,48857,0
2010-01-29,0.79,0.99,0.79,0.8,119700,0
2010-02-01,0.82,0.83,0.79,0.8,87200,0
2010-02-02,0.81,0.82,0.81,0.82,28800,0
2010-02-03,0.82,0.82,0.79,0.81,129600,0
2010-02-04,0.81,0.81,0.78,0.79,172840,0
2010-02-05,0.78,0.78,0.76,0.77,160205,0
2010-02-08,0.77,0.77,0.76,0.76,7100,0
2010-02-09,0.76,0.77,0.76,0.77,24625,0
2010-02-10,0.76,0.77,0.75,0.75,64835,0
2010-02-11,0.75,0.76,0.74,0.75,85021,0
2010-02-12,0.75,0.77,0.73,0.76,147003,0
2010-02-16,0.79,0.79,0.77,0.78,63745,0
2010-02-17,0.79,0.79,0.76,0.78,55400,0
2010-02-18,0.79,0.79,0.78,0.78,78750,0
2010-02-19,0.8,0.81,0.78,0.81,66500,0
2010-02-22,0.83,0.87,0.82,0.86,82950,0
2010-02-23,0.92,0.92,0.8,0.85,323385,0
2010-02-24,0.86,0.86,0.82,0.82,161055,0
2010-02-25,0.83,0.83,0.79,0.81,204150,0
2010-02-26,0.8,0.82,0.8,0.8,26700,0
2010-03-01,0.8,0.81,0.78,0.8,87715,0
2010-03-02,0.8,0.81,0.79,0.81,111550,0
2010-03-03,0.82,0.82,0.8,0.8,235070,0
2010-03-04,0.79,0.8,0.77,0.77,87300,0
2010-03-05,0.77,0.8,0.77,0.78,235636,0
2010-03-08,0.76,0.8,0.76,0.79,356150,0
2010-03-09,0.8,0.81,0.79,0.8,85000,0
2010-03-10,0.8,0.8,0.8,0.8,139600,0
2010-03-11,0.8,0.81,0.8,0.81,18800,0
2010-03-12,0.8,0.81,0.8,0.81,21827,0
2010-03-15,0.8,0.8,0.79,0.79,24900,0
2010-03-16,0.81,0.81,0.78,0.79,26900,0
2010-03-17,0.79,0.82,0.79,0.81,117170,0
2010-03-18,0.81,0.82,0.81,0.82,237690,0
2010-03-19,0.78,0.81,0.78,0.81,128250,0
2010-03-22,0.82,0.82,0.78,0.81,54760,0
2010-03-23,0.82,0.82,0.8,0.8,25490,0
2010-03-24,0.8,0.83,0.79,0.83,52100,0
2010-03-25,0.85,0.85,0.82,0.83,26000,0
2010-03-26,0.82,0.84,0.82,0.83,10500,0
2010-03-29,0.83,0.86,0.83,0.84,74699,0
2010-03-30,0.84,0.86,0.84,0.84,33720,0
2010-03-31,0.85,0.85,0.83,0.84,69800,0
2010-04-01,0.82,0.86,0.82,0.85,32375,0
2010-04-05,0.85,0.86,0.84,0.85,61188,0
2010-04-06,0.85,0.89,0.85,0.88,173240,0
2010-04-07,0.9,0.95,0.9,0.94,323726,0
2010-04-08,0.96,0.96,0.93,0.93,102525,0
2010-04-09,0.92,0.93,0.92,0.93,149338,0
2010-04-12,0.93,0.95,0.9,0.91,202862,0
2010-04-13,0.89,0.91,0.88,0.91,58552,0
2010-04-14,0.9,0.93,0.9,0.93,142692,0
2010-04-15,0.89,0.94,0.89,0.94,173580,0
2010-04-16,0.93,0.94,0.9,0.94,64000,0
2010-04-19,0.95,0.95,0.9,0.94,110464,0
2010-04-20,0.93,0.93,0.9,0.92,77100,0
2010-04-21,0.91,0.91,0.9,0.9,61788,0
2010-04-22,0.88,0.92,0.88,0.92,77288,0
2010-04-23,0.89,0.93,0.89,0.93,46610,0
2010-04-26,0.93,0.94,0.91,0.93,94774,0
2010-04-27,0.92,0.93,0.9,0.9,71544,0
2010-04-28,0.92,0.94,0.92,0.92,53300,0
2010-04-29,0.9,0.95,0.9,0.91,46500,0
2010-04-30,0.91,0.93,0.91,0.92,52500,0
2010-05-03,0.91,0.94,0.91,0.94,70150,0
2010-05-04,0.94,0.95,0.92,0.94,278165,0
2010-05-05,0.95,0.97,0.94,0.96,255531,0
2010-05-06,0.96,0.96,0.89,0.94,359115,0
2010-05-07,0.93,0.95,0.89,0.95,250605,0
2010-05-10,0.95,0.96,0.94,0.96,164799,0
2010-05-11,0.97,0.98,0.95,0.98,224269,0
2010-05-12,0.98,0.99,0.97,0.99,149971,0
2010-05-13,0.99,0.99,0.97,0.98,232900,0
2010-05-14,0.96,0.96,0.94,0.96,68428,0
2010-05-17,0.98,0.98,0.94,0.96,213070,0
2010-05-18,0.96,1.06,0.96,1.04,802658,0
2010-05-19,1.03,1.04,0.94,0.97,476510,0
2010-05-20,0.93,0.94,0.88,0.89,535485,0
2010-05-21,0.88,0.91,0.86,0.89,671403,0
2010-05-24,0.92,0.95,0.9,0.9,87880,0
2010-05-25,0.84,0.89,0.84,0.86,397407,0
2010-05-26,0.9,0.91,0.87,0.91,350600,0
2010-05-27,0.9,0.93,0.9,0.92,534269,0
2010-05-28,0.95,0.95,0.91,0.95,315420,0
2010-06-01,1,1,0.9,0.9,235293,0
2010-06-02,0.94,0.97,0.91,0.94,334159,0
2010-06-03,0.93,0.94,0.91,0.94,77287,0
2010-06-04,0.91,0.92,0.9,0.9,122800,0
2010-06-07,0.9,0.9,0.88,0.88,129100,0
2010-06-08,0.89,0.89,0.87,0.87,78000,0
2010-06-09,0.88,0.9,0.88,0.89,36230,0
2010-06-10,0.89,0.91,0.89,0.9,72367,0
2010-06-11,0.9,0.9,0.89,0.9,30030,0
2010-06-14,0.89,0.91,0.89,0.9,68339,0
2010-06-15,0.91,0.91,0.9,0.91,32800,0
2010-06-16,0.91,0.91,0.88,0.89,147483,0
2010-06-17,0.9,0.9,0.89,0.9,78685,0
2010-06-18,0.9,0.9,0.85,0.89,223427,0
2010-06-21,0.87,0.89,0.86,0.86,53210,0
2010-06-22,0.88,0.89,0.85,0.86,146489,0
2010-06-23,0.85,0.86,0.82,0.85,101364,0
2010-06-24,0.83,0.85,0.82,0.85,175225,0
2010-06-25,0.85,0.87,0.83,0.84,63500,0
2010-06-28,0.84,0.84,0.81,0.83,148698,0
2010-06-29,0.8,0.8,0.78,0.79,315600,0
2010-06-30,0.8,0.8,0.78,0.78,182010,0
2010-07-01,0.76,0.76,0.74,0.75,189749,0
2010-07-02,0.75,0.77,0.73,0.77,68559,0
2010-07-06,0.76,0.76,0.74,0.76,36794,0
2010-07-07,0.76,0.77,0.74,0.77,116560,0
2010-07-08,0.78,0.79,0.73,0.73,103356,0
2010-07-09,0.75,0.76,0.75,0.76,17975,0
2010-07-12,0.77,0.77,0.73,0.76,47700,0
2010-07-13,0.75,0.8,0.75,0.78,57440,0
2010-07-14,0.78,0.78,0.75,0.77,53102,0
2010-07-15,0.76,0.77,0.76,0.77,49960,0
2010-07-16,0.77,0.77,0.74,0.74,19600,0
2010-07-19,0.75,0.75,0.74,0.75,45125,0
2010-07-20,0.75,0.76,0.74,0.76,23300,0
2010-07-21,0.77,0.77,0.76,0.77,25100,0
2010-07-22,0.76,0.8,0.75,0.8,32462,0
2010-07-23,0.79,0.79,0.78,0.79,23000,0
2010-07-26,0.79,0.85,0.79,0.85,55450,0
2010-07-27,0.83,0.88,0.83,0.88,189596,0
2010-07-28,0.86,0.88,0.85,0.86,68540,0
2010-07-29,0.86,0.87,0.85,0.86,73986,0
2010-07-30,0.86,0.87,0.86,0.87,20415,0
2010-08-02,0.87,0.88,0.85,0.86,33283,0
2010-08-03,0.88,0.88,0.84,0.85,33400,0
2010-08-04,0.85,0.88,0.85,0.88,41652,0
2010-08-05,0.88,0.88,0.85,0.85,57750,0
2010-08-06,0.85,0.87,0.84,0.84,45820,0
2010-08-09,0.84,0.86,0.84,0.85,23520,0
2010-08-10,0.84,0.84,0.84,0.84,44600,0
2010-08-11,0.84,0.84,0.81,0.81,70400,0
2010-08-12,0.81,0.85,0.8,0.85,28641,0
2010-08-13,0.83,0.84,0.83,0.83,18960,0
2010-08-16,0.8,0.83,0.8,0.8,69325,0
2010-08-17,0.82,0.83,0.8,0.83,128000,0
2010-08-18,0.83,0.83,0.81,0.83,17566,0
2010-08-19,0.8,0.82,0.8,0.82,24300,0
2010-08-20,0.8,0.83,0.8,0.83,76050,0
2010-08-23,0.8,0.83,0.8,0.82,47701,0
2010-08-24,0.8,0.83,0.8,0.82,84050,0
2010-08-25,0.81,0.83,0.8,0.83,45704,0
2010-08-26,0.85,0.85,0.82,0.83,54440,0
2010-08-27,0.82,0.83,0.81,0.83,153169,0
2010-08-30,0.83,0.83,0.82,0.83,15800,0
2010-08-31,0.82,0.83,0.82,0.83,73810,0
2010-09-01,0.82,0.83,0.8,0.82,122330,0
2010-09-02,0.83,0.9,0.82,0.9,146180,0
2010-09-03,0.9,0.9,0.86,0.88,51800,0
2010-09-07,0.88,0.89,0.85,0.87,61250,0
2010-09-08,0.92,0.92,0.85,0.9,57150,0
2010-09-09,0.88,0.89,0.87,0.87,21800,0
2010-09-10,0.87,0.87,0.85,0.85,57600,0
2010-09-13,0.88,0.88,0.85,0.87,72700,0
2010-09-14,0.87,0.87,0.85,0.87,112900,0
2010-09-15,0.86,0.9,0.85,0.89,554300,0
2010-09-16,0.88,0.88,0.84,0.84,182252,0
2010-09-17,0.84,0.87,0.84,0.85,433436,0
2010-09-20,0.85,0.86,0.84,0.86,77750,0
2010-09-21,0.84,0.91,0.84,0.91,1066175,0
2010-09-22,0.92,0.92,0.89,0.9,391441,0
2010-09-23,0.91,0.96,0.9,0.94,762583,0
2010-09-24,0.95,0.98,0.92,0.92,321037,0
2010-09-27,0.93,0.97,0.93,0.95,399324,0
2010-09-28,0.95,0.97,0.94,0.97,113452,0
2010-09-29,0.97,0.97,0.94,0.96,290287,0
2010-09-30,0.95,1.01,0.95,0.99,310762,0
2010-10-01,1,1.07,1,1.07,592396,0
2010-10-04,1.1,1.1,1,1.05,494941,0
2010-10-05,1.07,1.09,1,1,228210,0
2010-10-06,1.01,1.06,0.98,1.03,206935,0
2010-10-07,1.2,1.2,0.99,1.01,203126,0
2010-10-08,0.98,1.02,0.96,0.98,386859,0
2010-10-11,1.2,1.2,1,1.11,563074,0
2010-10-12,1.11,1.12,1.06,1.12,384216,0
2010-10-13,1.16,1.16,1.1,1.12,294633,0
2010-10-14,1.1,1.25,1.1,1.18,907296,0
2010-10-15,1.19,1.28,1.19,1.25,710739,0
2010-10-18,1.26,1.32,1.24,1.3,748666,0
2010-10-19,1.3,1.3,1.22,1.24,455405,0
2010-10-20,1.24,1.4,1.24,1.39,1350481,0
2010-10-21,1.48,1.48,1.28,1.32,728700,0
2010-10-22,1.35,1.36,1.3,1.33,335533,0
2010-10-25,1.36,1.43,1.36,1.4,486934,0
2010-10-26,1.43,1.48,1.37,1.46,711236,0
2010-10-27,1.47,1.48,1.31,1.4,539911,0
2010-10-28,1.41,1.45,1.37,1.4,322054,0
2010-10-29,1.4,1.4,1.35,1.35,191462,0
2010-11-01,1.35,1.43,1.33,1.33,514333,0
2010-11-02,1.32,1.6,1.32,1.6,1899889,0
2010-11-03,1.63,1.68,1.51,1.68,1467974,0
2010-11-04,1.65,1.75,1.63,1.63,1082491,0
2010-11-05,1.66,1.66,1.54,1.57,996196,0
2010-11-08,1.65,1.74,1.57,1.74,2244103,0
2010-11-09,1.75,1.87,1.65,1.65,2704432,0
2010-11-10,1.73,1.73,1.59,1.73,681181,0
2010-11-11,1.73,1.75,1.66,1.67,449708,0
2010-11-12,1.65,1.65,1.53,1.56,550717,0
2010-11-15,1.57,1.6,1.52,1.52,451357,0
2010-11-16,1.52,1.52,1.38,1.46,935133,0
2010-11-17,1.42,1.66,1.42,1.55,845508,0
2010-11-18,1.58,1.71,1.58,1.71,755599,0
2010-11-19,1.68,1.73,1.65,1.73,523528,0
2010-11-22,1.71,1.73,1.64,1.69,306589,0
2010-11-23,1.65,1.8,1.6,1.79,1175055,0
2010-11-24,1.85,1.99,1.82,1.92,2940762,0
2010-11-26,1.86,2.03,1.86,1.99,1923976,0
2010-11-29,1.99,2.02,1.92,2,2161813,0
2010-11-30,2,2.29,1.95,2.17,3175490,0
2010-12-01,2.28,2.45,2.14,2.25,6068779,0
2010-12-02,2.31,2.38,2.25,2.3,1967615,0
2010-12-03,2.3,2.35,2.17,2.23,1652605,0
2010-12-06,2.35,2.35,2.23,2.25,1024451,0
2010-12-07,2.35,2.38,2.26,2.28,1874864,0
2010-12-08,2.28,2.31,2.09,2.13,1936987,0
2010-12-09,2.12,2.22,2.11,2.2,757003,0
2010-12-10,2.28,2.29,2.2,2.29,840608,0
2010-12-13,2.29,2.49,2.29,2.42,1967148,0
2010-12-14,2.41,2.45,2.26,2.32,1338290,0
2010-12-15,2.21,2.34,2.15,2.19,981898,0
2010-12-16,2.18,2.4,2.18,2.38,944657,0
2010-12-17,2.37,2.48,2.33,2.38,932292,0
2010-12-20,2.4,2.42,2.32,2.36,528835,0
2010-12-21,2.37,2.42,2.34,2.35,701539,0
2010-12-22,2.48,2.48,2.37,2.4,700017,0
2010-12-23,2.47,2.7,2.38,2.67,3036625,0
2010-12-27,2.7,2.77,2.61,2.63,1140029,0
2010-12-28,2.77,2.79,2.55,2.57,754531,0
2010-12-29,2.65,2.95,2.61,2.83,2118824,0
2010-12-30,2.96,3.05,2.91,2.98,2495101,0
2010-12-31,2.98,3.05,2.97,2.99,1024331,0
2011-01-03,3.19,3.27,2.93,2.93,2034121,0
2011-01-04,3,3.04,2.65,2.91,2436521,0
2011-01-05,2.89,2.98,2.76,2.96,1050695,0
2011-01-06,2.94,2.95,2.81,2.83,776955,0
2011-01-07,2.83,2.83,2.58,2.61,1778488,0
2011-01-10,2.63,2.78,2.48,2.74,1986606,0
2011-01-11,2.71,2.82,2.71,2.81,1163098,0
2011-01-12,2.83,3.05,2.81,2.99,3028789,0
2011-01-13,3.05,3.05,2.87,2.87,1958656,0
2011-01-14,2.91,2.98,2.85,2.96,890862,0
2011-01-18,3,3.03,2.92,2.99,1099409,0
2011-01-19,3,3.03,2.83,2.84,1263685,0
2011-01-20,2.73,2.78,2.61,2.74,1671631,0
2011-01-21,2.79,2.88,2.75,2.8,940857,0
2011-01-24,2.77,2.84,2.73,2.82,803084,0
2011-01-25,2.82,2.83,2.73,2.79,707797,0
2011-01-26,2.78,2.9,2.77,2.9,1354249,0
2011-01-27,2.98,3.04,2.86,2.89,1664994,0
2011-01-28,2.91,3.06,2.84,3.05,2234825,0
2011-01-31,3.12,3.33,3.08,3.25,4511726,0
2011-02-01,3.36,3.37,3.17,3.27,2768122,0
2011-02-02,3.29,3.32,3.15,3.23,1741733,0
2011-02-03,3.22,3.26,3.14,3.21,1016309,0
2011-02-04,3.24,3.34,3.2,3.23,1930675,0
2011-02-07,3.08,3.14,3.03,3.11,2416274,0
2011-02-08,3.17,3.25,3.09,3.25,1031117,0
2011-02-09,3.26,3.26,3.1,3.11,1437816,0
2011-02-10,3.12,3.14,3.02,3.07,726207,0
2011-02-11,3.06,3.13,3.06,3.11,637962,0
2011-02-14,3.15,3.22,3.13,3.17,1035883,0
2011-02-15,3.2,3.21,3.09,3.11,796560,0
2011-02-16,3.12,3.18,3.08,3.12,478797,0
2011-02-18,3.05,3.06,2.96,2.96,841630,0
2011-02-22,2.87,2.98,2.7,2.76,2781578,0
2011-02-23,2.72,2.81,2.65,2.68,1576049,0
2011-02-24,2.7,2.76,2.63,2.73,1339904,0
2011-02-25,2.75,2.87,2.74,2.85,1270892,0
2011-02-28,2.82,2.91,2.79,2.79,1033627,0
2011-03-01,2.86,2.86,2.7,2.72,731713,0
2011-03-02,2.7,2.76,2.63,2.67,832502,0
2011-03-03,2.68,2.72,2.65,2.71,765727,0
2011-03-04,2.67,2.71,2.53,2.53,1263762,0
2011-03-07,2.56,2.59,2.37,2.56,2411149,0
2011-03-08,2.57,2.68,2.47,2.6,1366627,0
2011-03-09,2.63,2.65,2.37,2.37,1287928,0
2011-03-10,2.38,2.53,2.2,2.44,4287509,0
2011-03-11,2.4,2.51,2.35,2.51,1186256,0
2011-03-14,2.06,2.19,1.75,1.82,8038409,0
2011-03-15,1.27,1.73,1.25,1.59,7522638,0
2011-03-16,1.62,1.68,1.39,1.45,6178625,0
2011-03-17,1.42,1.5,1.36,1.44,4479200,0
2011-03-18,1.54,1.76,1.49,1.7,5644488,0
2011-03-21,1.93,2.04,1.8,2.02,7014671,0
2011-03-22,2.07,2.08,1.92,1.94,4387358,0
2011-03-23,2,2.01,1.89,1.91,2280952,0
2011-03-24,1.86,1.91,1.66,1.82,3019987,0
2011-03-25,1.84,1.84,1.76,1.79,907676,0
2011-03-28,1.77,1.77,1.63,1.65,2083057,0
2011-03-29,1.68,1.68,1.58,1.61,1392094,0
2011-03-30,1.62,1.76,1.58,1.7,1653309,0
2011-03-31,1.74,1.77,1.6,1.65,2074329,0
2011-04-01,1.69,1.78,1.67,1.76,1796513,0
2011-04-04,1.83,1.86,1.79,1.82,1455944,0
2011-04-05,1.82,1.84,1.76,1.77,1017298,0
2011-04-06,1.81,1.84,1.76,1.78,966487,0
2011-04-07,1.76,1.83,1.71,1.76,1246837,0
2011-04-08,1.77,1.79,1.73,1.74,838987,0
2011-04-11,1.78,1.78,1.68,1.68,753579,0
2011-04-12,1.65,1.7,1.55,1.6,1909846,0
2011-04-13,1.64,1.64,1.57,1.59,696466,0
2011-04-14,1.57,1.66,1.54,1.66,716105,0
2011-04-15,1.68,1.72,1.63,1.65,507328,0
2011-04-18,1.63,1.65,1.58,1.63,532475,0
2011-04-19,1.63,1.64,1.58,1.58,421950,0
2011-04-20,1.62,1.68,1.61,1.64,829776,0
2011-04-21,1.72,1.72,1.66,1.66,526585,0
2011-04-25,1.67,1.7,1.6,1.69,550249,0
2011-04-26,1.69,1.7,1.63,1.65,427110,0
2011-04-27,1.66,1.66,1.62,1.63,435346,0
2011-04-28,1.64,1.64,1.58,1.6,629474,0
2011-04-29,1.62,1.63,1.59,1.61,339954,0
2011-05-02,1.6,1.65,1.59,1.64,377656,0
2011-05-03,1.64,1.68,1.6,1.65,582214,0
2011-05-04,1.65,1.65,1.57,1.61,505237,0
2011-05-05,1.55,1.58,1.48,1.49,1143514,0
2011-05-06,1.54,1.56,1.49,1.51,390134,0
2011-05-09,1.52,1.59,1.5,1.58,646848,0
2011-05-10,1.54,1.66,1.52,1.66,859258,0
2011-05-11,1.66,1.66,1.58,1.61,767173,0
2011-05-12,1.57,1.59,1.52,1.57,446021,0
2011-05-13,1.59,1.59,1.55,1.57,308130,0
2011-05-16,1.53,1.56,1.49,1.51,614899,0
2011-05-17,1.5,1.52,1.47,1.51,688907,0
2011-05-18,1.48,1.55,1.46,1.55,673021,0
2011-05-19,1.52,1.56,1.51,1.52,286972,0
2011-05-20,1.5,1.51,1.47,1.5,188242,0
2011-05-23,1.49,1.52,1.47,1.52,351211,0
2011-05-24,1.47,1.54,1.47,1.54,517807,0
2011-05-25,1.52,1.56,1.51,1.56,567215,0
2011-05-26,1.54,1.56,1.5,1.51,1109363,0
2011-05-27,1.52,1.8,1.52,1.8,4039733,0
2011-05-31,1.72,1.75,1.6,1.65,1493585,0
2011-06-01,1.63,1.66,1.55,1.58,766054,0
2011-06-02,1.58,1.61,1.54,1.55,738800,0
2011-06-03,1.54,1.58,1.53,1.53,626870,0
2011-06-06,1.52,1.55,1.48,1.51,600914,0
2011-06-07,1.49,1.51,1.48,1.5,490615,0
2011-06-08,1.5,1.5,1.34,1.42,1516289,0
2011-06-09,1.44,1.49,1.38,1.49,790231,0
2011-06-10,1.44,1.52,1.4,1.5,988125,0
2011-06-13,1.53,1.55,1.4,1.43,966465,0
2011-06-14,1.43,1.47,1.4,1.47,477436,0
2011-06-15,1.44,1.48,1.41,1.47,428541,0
2011-06-16,1.44,1.53,1.44,1.51,410348,0
2011-06-17,1.51,1.54,1.44,1.53,493715,0
2011-06-20,1.49,1.49,1.43,1.45,514978,0
2011-06-21,1.46,1.58,1.44,1.54,672889,0
2011-06-22,1.54,1.6,1.52,1.53,717899,0
2011-06-23,1.5,1.58,1.44,1.56,674964,0
2011-06-24,1.57,1.74,1.57,1.62,10865772,0
2011-06-27,1.64,1.67,1.57,1.6,727812,0
2011-06-28,1.64,1.65,1.55,1.61,573863,0
2011-06-29,1.63,1.64,1.56,1.58,325223,0
2011-06-30,1.59,1.62,1.55,1.6,776459,0
2011-07-01,1.61,1.65,1.58,1.64,608049,0
2011-07-05,1.68,1.68,1.61,1.64,557906,0
2011-07-06,1.64,1.67,1.6,1.63,566278,0
2011-07-07,1.65,1.66,1.63,1.66,351980,0
2011-07-08,1.63,1.65,1.61,1.64,212061,0
2011-07-11,1.65,1.66,1.51,1.54,745327,0
2011-07-12,1.53,1.58,1.52,1.55,300909,0
2011-07-13,1.57,1.62,1.57,1.6,372600,0
2011-07-14,1.61,1.66,1.55,1.56,834674,0
2011-07-15,1.57,1.58,1.55,1.57,346022,0
2011-07-18,1.57,1.57,1.52,1.53,298786,0
2011-07-19,1.53,1.58,1.53,1.58,362786,0
2011-07-20,1.61,1.61,1.52,1.57,600499,0
2011-07-21,1.57,1.6,1.57,1.6,493940,0
2011-07-22,1.65,1.68,1.58,1.67,1311607,0
2011-07-25,1.7,1.7,1.6,1.6,591017,0
2011-07-26,1.61,1.64,1.57,1.58,439794,0
2011-07-27,1.59,1.61,1.55,1.55,577755,0
2011-07-28,1.55,1.56,1.53,1.55,410302,0
2011-07-29,1.53,1.68,1.51,1.67,1362506,0
2011-08-01,1.72,1.72,1.58,1.62,884051,0
2011-08-02,1.61,1.68,1.59,1.66,1209054,0
2011-08-03,1.65,1.68,1.61,1.65,814013,0
2011-08-04,1.63,1.68,1.48,1.5,1220853,0
2011-08-05,1.5,1.52,1.3,1.33,1291282,0
2011-08-08,1.2,1.28,1.19,1.2,1175784,0
2011-08-09,1.2,1.28,1.09,1.24,1491607,0
2011-08-10,1.27,1.27,1.12,1.14,795134,0
2011-08-11,1.16,1.26,1.15,1.24,732957,0
2011-08-12,1.26,1.32,1.24,1.26,519693,0
2011-08-15,1.3,1.34,1.28,1.29,514364,0
2011-08-16,1.26,1.27,1.2,1.22,527191,0
2011-08-17,1.23,1.28,1.22,1.22,238545,0
2011-08-18,1.25,1.31,1.2,1.25,1199459,0
2011-08-19,1.25,1.27,1.19,1.2,529897,0
2011-08-22,1.25,1.25,1.18,1.18,234464,0
2011-08-23,1.18,1.21,1.17,1.19,479252,0
2011-08-24,1.2,1.22,1.17,1.19,217803,0
2011-08-25,1.19,1.2,1.11,1.12,523710,0
2011-08-26,1.13,1.21,1.13,1.21,626214,0
2011-08-29,1.23,1.29,1.2,1.28,562466,0
2011-08-30,1.28,1.28,1.22,1.27,736793,0
2011-08-31,1.26,1.29,1.22,1.27,515915,0
2011-09-01,1.25,1.3,1.25,1.27,332633,0
2011-09-02,1.28,1.28,1.2,1.2,470026,0
2011-09-06,1.13,1.17,1.11,1.16,544255,0
2011-09-07,1.17,1.23,1.16,1.23,476126,0
2011-09-08,1.22,1.25,1.16,1.18,376814,0
2011-09-09,1.16,1.18,1.1,1.1,519896,0
2011-09-12,1.08,1.09,1.05,1.07,913675,0
2011-09-13,1.08,1.15,1.07,1.12,415885,0
2011-09-14,1.13,1.15,1.09,1.14,471215,0
2011-09-15,1.15,1.18,1.11,1.18,314168,0
2011-09-16,1.16,1.26,1.16,1.23,686763,0
2011-09-19,1.21,1.23,1.11,1.18,236806,0
2011-09-20,1.18,1.2,1.11,1.11,294351,0
2011-09-21,1.09,1.17,1.05,1.05,339146,0
2011-09-22,1,1.01,0.94,0.95,1044338,0
2011-09-23,0.96,0.97,0.92,0.95,475020,0
2011-09-26,0.97,0.97,0.87,0.92,783272,0
2011-09-27,0.94,1,0.94,0.99,450369,0
2011-09-28,1.01,1.05,0.89,0.9,449046,0
2011-09-29,0.9,0.95,0.89,0.91,246208,0
2011-09-30,0.92,0.96,0.85,0.9,555937,0
2011-10-03,0.89,0.89,0.76,0.76,602560,0
2011-10-04,0.76,0.8,0.75,0.8,1297561,0
2011-10-05,0.81,0.86,0.8,0.85,423433,0
2011-10-06,0.85,0.91,0.85,0.9,313238,0
2011-10-07,0.9,0.91,0.8,0.85,289147,0
2011-10-10,0.96,0.98,0.87,0.98,332496,0
2011-10-11,0.93,0.95,0.92,0.94,408316,0
2011-10-12,0.95,1.04,0.94,1.03,589739,0
2011-10-13,1,1.03,0.96,1.02,245046,0
2011-10-14,1.03,1.07,1.02,1.07,351095,0
2011-10-17,1.04,1.06,1,1,411955,0
2011-10-18,0.99,1.05,0.97,1.04,521298,0
2011-10-19,1.04,1.05,1.02,1.02,289150,0
2011-10-20,1.04,1.23,1.03,1.21,1798297,0
2011-10-21,1.2,1.25,1.13,1.16,805674,0
2011-10-24,1.21,1.25,1.17,1.24,643782,0
2011-10-25,1.27,1.28,1.2,1.22,377474,0
2011-10-26,1.25,1.28,1.22,1.28,287404,0
2011-10-27,1.34,1.37,1.29,1.37,1008620,0
2011-10-28,1.44,1.44,1.3,1.32,449787,0
2011-10-31,1.25,1.3,1.2,1.29,512595,0
2011-11-01,1.17,1.21,1.08,1.14,535194,0
2011-11-02,1.16,1.2,1.14,1.19,370715,0
2011-11-03,1.2,1.2,1.16,1.19,288160,0
2011-11-04,1.19,1.19,1.14,1.15,138486,0
2011-11-07,1.15,1.16,1.08,1.11,308705,0
2011-11-08,1.12,1.13,1.1,1.13,217719,0
2011-11-09,1.08,1.11,1.01,1.02,366251,0
2011-11-10,1.05,1.07,1.03,1.07,219583,0
2011-11-11,1.09,1.1,1.05,1.1,321291,0
2011-11-14,1.1,1.11,1.07,1.08,212273,0
2011-11-15,1.08,1.1,1.04,1.1,250337,0
2011-11-16,1.08,1.1,1.06,1.06,320218,0
2011-11-17,1.07,1.08,1,1,378665,0
2011-11-18,1.02,1.04,0.99,1.03,234175,0
2011-11-21,0.99,1,0.93,0.95,465187,0
2011-11-22,0.95,0.98,0.94,0.94,113894,0
2011-11-23,0.91,0.94,0.87,0.88,344817,0
2011-11-25,0.88,0.9,0.86,0.86,87986,0
2011-11-28,0.93,0.93,0.85,0.87,570762,0
2011-11-29,0.86,0.93,0.85,0.93,578541,0
2011-11-30,0.96,1.09,0.96,1.09,703302,0
2011-12-01,1.07,1.09,1.01,1.01,353608,0
2011-12-02,1.04,1.06,0.99,1,270973,0
2011-12-05,1.03,1.04,0.98,1,509340,0
2011-12-06,1,1,0.96,0.99,178577,0
2011-12-07,0.98,0.99,0.93,0.94,532229,0
2011-12-08,0.93,0.94,0.86,0.87,734912,0
2011-12-09,0.87,0.95,0.87,0.94,363369,0
2011-12-12,0.9,0.94,0.89,0.92,300973,0
2011-12-13,0.94,0.94,0.89,0.89,466749,0
2011-12-14,0.89,0.89,0.86,0.86,253167,0
2011-12-15,0.89,0.91,0.86,0.87,183188,0
2011-12-16,0.88,0.89,0.85,0.85,732314,0
2011-12-19,0.85,0.88,0.83,0.83,350658,0
2011-12-20,0.86,0.92,0.84,0.92,319124,0
2011-12-21,0.91,0.92,0.88,0.91,171289,0
2011-12-22,0.91,0.92,0.87,0.9,351312,0
2011-12-23,0.92,0.92,0.85,0.88,240503,0
2011-12-27,0.86,0.88,0.86,0.88,168094,0
2011-12-28,0.88,0.88,0.83,0.83,240189,0
2011-12-29,0.84,0.87,0.83,0.85,325214,0
2011-12-30,0.84,0.86,0.83,0.86,302459,0
2012-01-03,0.89,0.9,0.85,0.89,292791,0
2012-01-04,0.9,0.9,0.86,0.87,148895,0
2012-01-05,0.87,0.89,0.86,0.89,99254,0
2012-01-06,0.89,0.89,0.86,0.87,244619,0
2012-01-09,0.95,0.95,0.86,0.9,173952,0
2012-01-10,0.91,0.91,0.89,0.9,152322,0
2012-01-11,0.9,0.9,0.87,0.9,256595,0
2012-01-12,0.9,0.95,0.89,0.94,169708,0
2012-01-13,0.92,0.94,0.92,0.93,182504,0
2012-01-17,1,1.04,0.99,1.01,812890,0
2012-01-18,1.01,1.06,1,1.04,495841,0
2012-01-19,1.05,1.08,1.02,1.07,875299,0
2012-01-20,1.09,1.09,1.04,1.06,239050,0
2012-01-23,1.1,1.17,1.08,1.13,609154,0
2012-01-24,1.11,1.11,1.04,1.08,482100,0
2012-01-25,1.07,1.11,1.02,1.11,311395,0
2012-01-26,1.12,1.13,1.08,1.09,281499,0
2012-01-27,1.08,1.15,1.08,1.15,350169,0
2012-01-30,1.14,1.17,1.1,1.15,555861,0
2012-01-31,1.19,1.44,1.15,1.39,2375490,0
2012-02-01,1.43,1.5,1.35,1.41,1580468,0
2012-02-02,1.2,1.32,1.17,1.22,1478241,0
2012-02-03,1.26,1.26,1.23,1.25,489764,0
2012-02-06,1.24,1.25,1.2,1.21,243578,0
2012-02-07,1.19,1.22,1.17,1.22,362330,0
2012-02-08,1.25,1.25,1.17,1.22,416534,0
2012-02-09,1.25,1.3,1.22,1.27,497011,0
2012-02-10,1.22,1.24,1.16,1.16,859957,0
2012-02-13,1.16,1.2,1.13,1.14,275974,0
2012-02-14,1.18,1.19,1.1,1.18,395995,0
2012-02-15,1.18,1.23,1.17,1.19,515194,0
2012-02-16,1.2,1.35,1.17,1.3,1052361,0
2012-02-17,1.32,1.34,1.29,1.31,796835,0
2012-02-21,1.32,1.33,1.25,1.29,317877,0
2012-02-22,1.28,1.3,1.25,1.25,373355,0
2012-02-23,1.25,1.31,1.23,1.31,430823,0
2012-02-24,1.31,1.31,1.22,1.24,565617,0
2012-02-27,1.26,1.27,1.24,1.25,276372,0
2012-02-28,1.24,1.27,1.21,1.22,226478,0
2012-02-29,1.22,1.26,1.16,1.16,487166,0
2012-03-01,1.19,1.23,1.19,1.19,241601,0
2012-03-02,1.18,1.21,1.13,1.14,655625,0
2012-03-05,1.14,1.16,1.13,1.13,182985,0
2012-03-06,1.15,1.15,1.1,1.1,427372,0
2012-03-07,1.12,1.15,1.1,1.14,282484,0
2012-03-08,1.15,1.18,1.12,1.16,254511,0
2012-03-09,1.15,1.2,1.14,1.19,310004,0
2012-03-12,1.18,1.22,1.16,1.16,133057,0
2012-03-13,1.18,1.22,1.17,1.22,515510,0
2012-03-14,1.21,1.27,1.21,1.23,393278,0
2012-03-15,1.24,1.31,1.22,1.24,713004,0
2012-03-16,1.25,1.25,1.19,1.2,498903,0
2012-03-19,1.19,1.23,1.15,1.23,323765,0
2012-03-20,1.22,1.22,1.15,1.18,200292,0
2012-03-21,1.19,1.25,1.19,1.23,200065,0
2012-03-22,1.21,1.21,1.18,1.18,203858,0
2012-03-23,1.19,1.23,1.18,1.23,124923,0
2012-03-26,1.23,1.24,1.21,1.24,214987,0
2012-03-27,1.24,1.26,1.2,1.25,383692,0
2012-03-28,1.25,1.26,1.22,1.25,572106,0
2012-03-29,1.23,1.24,1.21,1.23,135163,0
2012-03-30,1.22,1.24,1.21,1.22,217926,0
2012-04-02,1.21,1.24,1.2,1.21,297227,0
2012-04-03,1.2,1.21,1.15,1.15,280026,0
2012-04-04,1.14,1.19,1.14,1.14,311277,0
2012-04-05,1.16,1.18,1.15,1.17,88534,0
2012-04-09,1.14,1.16,1.12,1.12,193854,0
2012-04-10,1.11,1.15,1.11,1.12,477798,0
2012-04-11,1.13,1.14,1.12,1.13,153903,0
2012-04-12,1.13,1.17,1.11,1.16,218077,0
2012-04-13,1.15,1.15,1.1,1.1,157559,0
2012-04-16,1.09,1.11,1.05,1.09,422917,0
2012-04-17,1.11,1.15,1.1,1.14,193110,0
2012-04-18,1.13,1.13,1.08,1.09,181128,0
2012-04-19,1.09,1.1,1.03,1.03,309832,0
2012-04-20,1.09,1.09,1.03,1.04,262463,0
2012-04-23,1.02,1.06,1,1.01,396024,0
2012-04-24,1.02,1.03,1,1.02,125717,0
2012-04-25,1.03,1.03,0.96,1.03,306008,0
2012-04-26,1.13,1.13,1.01,1.07,345128,0
2012-04-27,1.08,1.08,1.06,1.08,136278,0
2012-04-30,1.07,1.1,1.05,1.09,355069,0
2012-05-01,1.08,1.17,1.07,1.1,485684,0
2012-05-02,1.1,1.14,1.1,1.14,204742,0
2012-05-03,1.13,1.14,1.07,1.08,272297,0
2012-05-04,1.06,1.09,1.04,1.05,279289,0
2012-05-07,1.05,1.08,1.04,1.06,492107,0
2012-05-08,1.05,1.09,1.02,1.05,825514,0
2012-05-09,1.04,1.08,1.03,1.06,409986,0
2012-05-10,1.07,1.08,1.04,1.06,386274,0
2012-05-11,1.04,1.06,1.03,1.05,295692,0
2012-05-14,1,1.05,1,1.02,1061110,0
2012-05-15,1.02,1.04,0.99,1,341111,0
2012-05-16,1,1,0.9,0.9,639136,0
2012-05-17,0.91,0.94,0.86,0.88,375899,0
2012-05-18,0.87,0.92,0.87,0.89,441470,0
2012-05-21,0.89,1.08,0.88,1,330143,0
2012-05-22,0.93,0.96,0.9,0.92,419734,0
2012-05-23,0.9,0.92,0.89,0.91,271115,0
2012-05-24,0.92,0.93,0.89,0.91,145645,0
2012-05-25,0.91,0.93,0.89,0.92,257478,0
2012-05-29,0.96,0.96,0.89,0.93,220341,0
2012-05-30,0.92,0.93,0.89,0.91,256144,0
2012-05-31,0.91,0.91,0.88,0.89,248625,0
2012-06-01,0.87,0.89,0.86,0.87,276511,0
2012-06-04,0.88,0.92,0.87,0.89,215547,0
2012-06-05,0.88,0.9,0.87,0.89,176291,0
2012-06-06,0.9,0.91,0.88,0.9,214613,0
2012-06-07,0.91,0.91,0.87,0.87,231923,0
2012-06-08,0.87,0.88,0.83,0.86,279697,0
2012-06-11,0.87,0.87,0.78,0.78,806532,0
2012-06-12,0.79,0.83,0.79,0.83,291994,0
2012-06-13,0.83,0.83,0.78,0.79,194959,0
2012-06-14,0.79,0.82,0.77,0.81,304464,0
2012-06-15,0.82,0.83,0.8,0.83,354641,0
2012-06-18,0.82,0.85,0.81,0.83,330667,0
2012-06-19,0.84,0.88,0.83,0.87,593430,0
2012-06-20,0.87,0.87,0.81,0.86,305477,0
2012-06-21,0.86,0.86,0.82,0.83,419959,0
2012-06-22,0.84,0.85,0.76,0.76,11425391,0
2012-06-25,0.78,0.79,0.74,0.75,436969,0
2012-06-26,0.75,0.78,0.75,0.75,246432,0
2012-06-27,0.75,0.76,0.72,0.72,335019,0
2012-06-28,0.73,0.75,0.72,0.72,187676,0
2012-06-29,0.73,0.76,0.73,0.73,159000,0
2012-07-02,0.73,0.76,0.73,0.75,84829,0
2012-07-03,0.75,0.8,0.75,0.78,145574,0
2012-07-05,0.79,0.8,0.78,0.78,173130,0
2012-07-06,0.78,0.79,0.75,0.75,140646,0
2012-07-09,0.79,0.79,0.73,0.73,563563,0
2012-07-10,0.74,0.75,0.71,0.71,450303,0
2012-07-11,0.7,0.76,0.69,0.72,540472,0
2012-07-12,0.71,0.74,0.69,0.72,108227,0
2012-07-13,0.72,0.74,0.72,0.72,187754,0
2012-07-16,0.73,0.73,0.7,0.7,130000,0
2012-07-17,0.73,0.73,0.7,0.7,191969,0
2012-07-18,0.7,0.72,0.66,0.67,423631,0
2012-07-19,0.66,0.7,0.66,0.67,682635,0
2012-07-20,0.68,0.68,0.64,0.68,558222,0
2012-07-23,0.65,0.68,0.63,0.68,466851,0
2012-07-24,0.68,0.68,0.66,0.68,170648,0
2012-07-25,0.68,0.74,0.65,0.73,826521,0
2012-07-26,0.72,0.8,0.7,0.8,1195905,0
2012-07-27,0.79,0.79,0.77,0.79,275800,0
2012-07-30,0.79,0.85,0.79,0.85,533373,0
2012-07-31,0.87,0.95,0.84,0.95,855592,0
2012-08-01,0.91,0.94,0.85,0.85,380665,0
2012-08-02,0.83,0.86,0.83,0.86,152791,0
2012-08-03,0.86,0.9,0.85,0.9,259751,0
2012-08-06,0.9,0.92,0.89,0.91,77365,0
2012-08-07,0.91,0.95,0.89,0.95,127335,0
2012-08-08,0.93,0.95,0.92,0.93,179982,0
2012-08-09,0.92,0.95,0.91,0.92,389090,0
2012-08-10,0.94,0.94,0.9,0.94,89743,0
2012-08-13,0.94,1.02,0.92,0.94,135008,0
2012-08-14,0.92,0.94,0.89,0.94,84256,0
2012-08-15,0.93,0.97,0.91,0.96,243299,0
2012-08-16,0.97,1.03,0.94,1.02,758352,0
2012-08-17,1.02,1.23,1.02,1.15,1049070,0
2012-08-20,1.2,1.23,1.12,1.16,1324609,0
2012-08-21,1.14,1.18,0.93,1.06,679153,0
2012-08-22,1.05,1.09,1.03,1.09,318000,0
2012-08-23,1.09,1.09,1.04,1.05,322003,0
2012-08-24,1.05,1.07,1.04,1.07,263560,0
2012-08-27,1.05,1.07,1.03,1.03,164750,0
2012-08-28,1.02,1.05,1.02,1.04,149485,0
2012-08-29,1.05,1.07,1.02,1.06,329897,0
2012-08-30,1.04,1.04,0.98,1,272901,0
2012-08-31,1.01,1.01,0.99,1.01,72472,0
2012-09-04,0.97,1.02,0.97,1.01,184721,0
2012-09-05,1,1.02,0.98,1,299338,0
2012-09-06,0.99,0.99,0.97,0.99,177384,0
2012-09-07,0.97,0.99,0.95,0.98,177091,0
2012-09-10,1,1.01,0.96,0.99,101756,0
2012-09-11,0.99,1.01,0.97,0.99,99838,0
2012-09-12,0.98,1,0.98,1,61150,0
2012-09-13,1.01,1.02,0.98,1.02,122750,0
2012-09-14,1,1.03,0.98,1,523450,0
2012-09-17,0.98,1,0.98,1,237600,0
2012-09-18,0.99,1.05,0.98,1.04,537622,0
2012-09-19,1.04,1.04,1.01,1.01,335351,0
2012-09-20,1.01,1.02,0.95,0.95,386133,0
2012-09-21,0.97,1.02,0.96,1,701697,0
2012-09-24,0.99,1.04,0.99,1,808440,0
2012-09-25,1.02,1.05,0.99,1,346559,0
2012-09-26,1.02,1.02,0.97,0.98,213339,0
2012-09-27,0.98,1,0.96,0.97,138729,0
2012-09-28,0.96,0.99,0.96,0.99,40878,0
2012-10-01,0.99,1.03,0.94,0.97,306790,0
2012-10-02,0.96,0.98,0.95,0.95,86661,0
2012-10-03,0.98,0.99,0.96,0.99,81700,0
2012-10-04,0.98,0.98,0.95,0.95,87715,0
2012-10-05,0.95,1.06,0.95,1.01,615406,0
2012-10-08,1.02,1.08,1.02,1.05,364694,0
2012-10-09,1.05,1.07,1.01,1.01,230833,0
2012-10-10,1.01,1.02,1,1.01,134906,0
2012-10-11,0.99,1.03,0.99,1.01,170310,0
2012-10-12,1.01,1.03,1,1,123250,0
2012-10-15,1.01,1.01,0.97,0.98,238302,0
2012-10-16,0.98,1,0.98,0.98,356501,0
2012-10-17,0.98,1,0.95,0.97,216115,0
2012-10-18,0.97,0.98,0.95,0.95,127761,0
2012-10-19,0.95,0.95,0.91,0.93,279622,0
2012-10-22,0.92,0.92,0.84,0.9,407062,0
2012-10-23,0.9,0.9,0.85,0.88,305560,0
2012-10-24,0.88,0.89,0.85,0.87,136838,0
2012-10-25,0.88,0.88,0.86,0.87,214614,0
2012-10-26,0.87,0.9,0.86,0.89,55020,0
2012-10-31,0.87,0.91,0.85,0.91,248133,0
2012-11-01,0.92,0.92,0.86,0.9,112200,0
2012-11-02,0.89,0.9,0.86,0.86,126290,0
2012-11-05,0.85,0.89,0.85,0.86,359353,0
2012-11-06,0.87,0.89,0.85,0.88,174536,0
2012-11-07,0.87,0.87,0.83,0.85,302905,0
2012-11-08,0.85,0.87,0.84,0.85,172009,0
2012-11-09,0.86,0.87,0.85,0.86,133390,0
2012-11-12,0.85,0.86,0.84,0.86,91600,0
2012-11-13,0.85,0.87,0.84,0.86,171460,0
2012-11-14,0.85,0.86,0.8,0.81,286625,0
2012-11-15,0.8,0.81,0.72,0.76,309086,0
2012-11-16,0.76,0.77,0.71,0.76,223500,0
2012-11-19,0.75,0.79,0.75,0.79,539488,0
2012-11-20,0.8,0.8,0.78,0.78,90120,0
2012-11-21,0.78,0.78,0.75,0.75,230940,0
2012-11-23,0.73,0.76,0.73,0.74,243190,0
2012-11-26,0.75,0.75,0.74,0.75,47168,0
2012-11-27,0.74,0.75,0.73,0.75,46900,0
2012-11-28,0.75,0.77,0.73,0.76,149111,0
2012-11-29,0.77,0.8,0.77,0.79,253269,0
2012-11-30,0.79,0.81,0.78,0.79,242498,0
2012-12-03,0.79,0.79,0.75,0.77,88994,0
2012-12-04,0.77,0.78,0.75,0.77,65933,0
2012-12-05,0.78,0.78,0.76,0.76,53955,0
2012-12-06,0.76,0.79,0.76,0.78,143786,0
2012-12-07,0.8,0.8,0.75,0.76,126790,0
2012-12-10,0.77,0.78,0.74,0.74,57359,0
2012-12-11,0.74,0.77,0.74,0.76,85387,0
2012-12-12,0.77,0.77,0.74,0.77,145625,0
2012-12-13,0.77,0.77,0.7,0.76,134553,0
2012-12-14,0.75,0.78,0.75,0.78,90410,0
2012-12-17,0.79,0.8,0.77,0.79,119582,0
2012-12-18,0.8,0.9,0.79,0.84,399767,0
2012-12-19,0.81,0.85,0.79,0.82,219799,0
2012-12-20,0.82,0.87,0.81,0.84,292906,0
2012-12-21,0.84,0.85,0.8,0.85,208990,0
2012-12-24,0.71,0.85,0.71,0.85,73598,0
2012-12-26,0.84,0.88,0.81,0.86,69206,0
2012-12-27,0.84,0.86,0.82,0.84,157519,0
2012-12-28,0.83,0.85,0.8,0.8,90460,0
2012-12-31,0.79,0.85,0.78,0.85,250642,0
2013-01-02,0.86,0.88,0.85,0.87,176458,0
2013-01-03,0.87,0.87,0.82,0.85,108433,0
2013-01-04,0.87,0.87,0.83,0.85,107247,0
2013-01-07,0.86,0.86,0.82,0.84,97742,0
2013-01-08,0.85,0.86,0.83,0.86,90400,0
2013-01-09,0.85,0.9,0.85,0.9,179294,0
2013-01-10,0.85,0.95,0.85,0.92,273527,0
2013-01-11,0.92,0.92,0.88,0.91,141174,0
2013-01-14,0.9,0.92,0.89,0.89,19642,0
2013-01-15,0.91,0.92,0.89,0.92,96067,0
2013-01-16,0.91,0.92,0.9,0.92,42385,0
2013-01-17,0.91,0.96,0.91,0.96,279177,0
2013-01-18,0.96,0.98,0.93,0.93,209379,0
2013-01-22,0.93,0.95,0.93,0.95,116805,0
2013-01-23,0.95,0.95,0.89,0.9,140542,0
2013-01-24,0.89,0.92,0.87,0.92,175189,0
2013-01-25,0.91,0.92,0.88,0.88,120705,0
2013-01-28,0.88,0.91,0.86,0.87,176448,0
2013-01-29,0.9,0.9,0.86,0.89,120550,0
2013-01-30,0.88,0.9,0.88,0.89,91152,0
2013-01-31,0.9,0.9,0.87,0.89,158832,0
2013-02-01,0.87,0.9,0.86,0.9,79865,0
2013-02-04,0.86,0.9,0.86,0.88,131781,0
2013-02-05,0.88,0.9,0.87,0.9,89315,0
2013-02-06,0.89,0.91,0.87,0.91,58368,0
2013-02-07,0.9,0.91,0.87,0.9,136096,0
2013-02-08,0.9,0.9,0.85,0.87,268388,0
2013-02-11,0.86,0.87,0.84,0.85,112734,0
2013-02-12,0.85,0.85,0.79,0.79,623413,0
2013-02-13,0.8,0.82,0.77,0.8,208843,0
2013-02-14,0.8,0.8,0.77,0.79,176227,0
2013-02-15,0.79,0.8,0.77,0.77,327752,0
2013-02-19,0.78,0.79,0.76,0.77,140275,0
2013-02-20,0.76,0.76,0.73,0.74,470470,0
2013-02-21,0.73,0.76,0.72,0.75,328399,0
2013-02-22,0.76,0.77,0.75,0.75,108270,0
2013-02-25,0.76,0.76,0.72,0.74,159204,0
2013-02-26,0.75,0.77,0.74,0.76,131836,0
2013-02-27,0.76,0.77,0.75,0.75,242226,0
2013-02-28,0.75,0.76,0.73,0.76,212672,0
2013-03-01,0.76,0.76,0.74,0.76,131715,0
2013-03-04,0.77,0.79,0.76,0.78,316686,0
2013-03-05,0.78,0.78,0.75,0.75,193305,0
2013-03-06,0.78,0.78,0.73,0.75,256394,0
2013-03-07,0.75,0.78,0.75,0.75,231562,0
2013-03-08,0.76,0.83,0.76,0.82,273484,0
2013-03-11,0.8,0.87,0.8,0.86,156825,0
2013-03-12,0.87,0.91,0.87,0.91,326203,0
2013-03-13,0.91,0.92,0.89,0.91,202700,0
2013-03-14,0.9,0.92,0.9,0.9,198251,0
2013-03-15,0.9,0.91,0.89,0.9,93049,0
2013-03-18,0.87,0.91,0.87,0.9,96048,0
2013-03-19,0.9,0.95,0.89,0.93,231635,0
2013-03-20,0.92,0.93,0.91,0.92,48208,0
2013-03-21,0.91,0.92,0.89,0.89,192410,0
2013-03-22,0.9,0.91,0.87,0.88,177072,0
2013-03-25,0.89,0.91,0.88,0.88,399400,0
2013-03-26,0.88,0.91,0.88,0.91,232943,0
2013-03-27,0.91,0.95,0.9,0.94,225692,0
2013-03-28,0.94,0.97,0.93,0.97,192372,0
2013-04-01,0.95,0.95,0.93,0.93,66120,0
2013-04-02,0.94,0.97,0.9,0.91,172059,0
2013-04-03,0.92,0.92,0.87,0.89,309819,0
2013-04-04,0.86,0.9,0.86,0.9,125366,0
2013-04-05,0.88,0.89,0.87,0.88,123550,0
2013-04-08,0.9,0.91,0.88,0.9,102971,0
2013-04-09,0.89,0.9,0.86,0.87,189928,0
2013-04-10,0.89,0.9,0.86,0.89,99510,0
2013-04-11,0.9,0.92,0.89,0.9,73325,0
2013-04-12,0.9,0.92,0.89,0.92,189225,0
2013-04-15,0.87,0.88,0.81,0.84,554555,0
2013-04-16,0.85,0.87,0.81,0.83,212879,0
2013-04-17,0.82,0.83,0.78,0.79,315893,0
2013-04-18,0.79,0.8,0.75,0.78,309010,0
2013-04-19,0.77,0.79,0.76,0.78,106698,0
2013-04-22,0.78,0.78,0.77,0.78,163791,0
2013-04-23,0.78,0.78,0.75,0.77,243590,0
2013-04-24,0.78,0.78,0.74,0.76,297710,0
2013-04-25,0.75,0.77,0.74,0.76,133224,0
2013-04-26,0.75,0.81,0.75,0.81,228968,0
2013-04-29,0.8,0.81,0.78,0.79,271775,0
2013-04-30,0.78,0.87,0.78,0.82,309917,0
2013-05-01,0.82,0.82,0.79,0.8,60609,0
2013-05-02,0.81,0.83,0.79,0.8,207584,0
2013-05-03,0.8,0.83,0.8,0.83,200134,0
2013-05-06,0.84,0.88,0.82,0.84,281494,0
2013-05-07,0.85,0.88,0.84,0.87,232101,0
2013-05-08,0.85,0.92,0.85,0.91,422705,0
2013-05-09,0.89,0.9,0.86,0.89,174468,0
2013-05-10,0.9,0.93,0.9,0.93,224957,0
2013-05-13,0.93,0.93,0.86,0.88,144667,0
2013-05-14,0.88,0.9,0.86,0.89,207461,0
2013-05-15,0.9,0.93,0.84,0.88,390115,0
2013-05-16,0.9,0.93,0.88,0.93,174825,0
2013-05-17,0.93,0.93,0.9,0.9,145302,0
2013-05-20,0.88,0.93,0.88,0.9,111650,0
2013-05-21,0.91,0.93,0.88,0.9,290900,0
2013-05-22,0.9,0.92,0.89,0.89,125899,0
2013-05-23,0.9,0.93,0.89,0.92,177914,0
2013-05-24,0.91,0.95,0.9,0.93,614641,0
2013-05-28,0.89,0.92,0.86,0.92,605981,0
2013-05-29,0.92,0.95,0.92,0.95,239513,0
2013-05-30,0.95,1,0.94,1,329930,0
2013-05-31,1.01,1.08,1,1.08,570291,0
2013-06-03,1.08,1.15,1.06,1.13,771306,0
2013-06-04,1.16,1.19,1.11,1.18,619080,0
2013-06-05,1.17,1.18,1.08,1.15,814041,0
2013-06-06,1.11,1.14,1.03,1.09,442183,0
2013-06-07,1.11,1.11,1.05,1.08,202317,0
2013-06-10,1.1,1.1,1.04,1.06,392194,0
2013-06-11,1.03,1.05,1,1.03,450829,0
2013-06-12,1.03,1.1,1,1.1,358640,0
2013-06-13,1.07,1.08,1.02,1.07,284013,0
2013-06-14,1.06,1.08,1.05,1.07,245026,0
2013-06-17,1.07,1.22,1.06,1.14,1752001,0
2013-06-18,1.16,1.22,1.14,1.2,898517,0
2013-06-19,1.16,1.2,1.16,1.19,539043,0
2013-06-20,1.11,1.17,1.09,1.11,927166,0
2013-06-21,1.11,1.15,1.1,1.15,279368,0
2013-06-24,1.13,1.19,1.11,1.19,817971,0
2013-06-25,1.2,1.3,1.17,1.28,981825,0
2013-06-26,1.28,1.3,1.22,1.22,860754,0
2013-06-27,1.25,1.29,1.25,1.29,1072372,0
2013-06-28,1.28,1.34,1.25,1.34,10350454,0
2013-07-01,1.27,1.35,1.25,1.33,1006478,0
2013-07-02,1.3,1.3,1.24,1.28,836341,0
2013-07-03,1.26,1.31,1.26,1.31,424142,0
2013-07-05,1.27,1.3,1.24,1.27,603376,0
2013-07-08,1.26,1.29,1.25,1.29,679252,0
2013-07-09,1.28,1.29,1.26,1.28,392169,0
2013-07-10,1.28,1.28,1.24,1.27,378545,0
2013-07-11,1.28,1.28,1.23,1.25,545641,0
2013-07-12,1.22,1.25,1.15,1.16,740889,0
2013-07-15,1.13,1.17,1.08,1.17,482294,0
2013-07-16,1.15,1.17,1.1,1.12,346467,0
2013-07-17,1.13,1.15,1.09,1.11,237497,0
2013-07-18,1.12,1.12,1.05,1.08,590289,0
2013-07-19,1.08,1.17,1.08,1.17,569447,0
2013-07-22,1.17,1.34,1.17,1.34,1381413,0
2013-07-23,1.3,1.34,1.28,1.31,890683,0
2013-07-24,1.32,1.32,1.25,1.27,347081,0
2013-07-25,1.27,1.28,1.22,1.28,491986,0
2013-07-26,1.25,1.35,1.22,1.3,741055,0
2013-07-29,1.34,1.39,1.3,1.31,1196408,0
2013-07-30,1.3,1.31,1.21,1.25,799635,0
2013-07-31,1.25,1.28,1.17,1.17,1029043,0
2013-08-01,1.17,1.21,1.15,1.19,556044,0
2013-08-02,1.15,1.2,1.15,1.2,314015,0
2013-08-05,1.22,1.26,1.15,1.17,774026,0
2013-08-06,1.16,1.2,1.15,1.15,442163,0
2013-08-07,1.13,1.15,1.13,1.13,314190,0
2013-08-08,1.12,1.17,1.12,1.16,401789,0
2013-08-09,1.16,1.2,1.15,1.19,239556,0
2013-08-12,1.19,1.2,1.17,1.18,439892,0
2013-08-13,1.19,1.22,1.17,1.21,273337,0
2013-08-14,1.16,1.17,1.13,1.16,554514,0
2013-08-15,1.15,1.15,0.92,1.06,2424891,0
2013-08-16,1.06,1.08,1.03,1.08,547450,0
2013-08-19,1.05,1.08,1.01,1.07,402408,0
2013-08-20,1.07,1.14,1.05,1.13,276638,0
2013-08-21,1.12,1.12,1.08,1.11,270097,0
2013-08-22,1.11,1.14,1.09,1.14,94161,0
2013-08-23,1.15,1.15,1.11,1.12,150908,0
2013-08-26,1.12,1.13,1.08,1.09,76049,0
2013-08-27,1.1,1.11,1.03,1.04,278004,0
2013-08-28,1.03,1.08,1.03,1.04,289390,0
2013-08-29,1.04,1.06,1.04,1.05,170367,0
2013-08-30,1.03,1.05,1.02,1.03,218104,0
2013-09-03,1.02,1.06,1.01,1.03,137965,0
2013-09-04,1.04,1.06,1.02,1.05,111241,0
2013-09-05,1.06,1.12,1.05,1.11,187349,0
2013-09-06,1.12,1.14,1.1,1.11,295088,0
2013-09-09,1.1,1.12,1.06,1.09,232081,0
2013-09-10,1.08,1.08,1.03,1.07,236414,0
2013-09-11,1.07,1.07,1.03,1.03,168800,0
2013-09-12,1.02,1.05,1.02,1.04,122315,0
2013-09-13,1.05,1.06,1.01,1.02,336229,0
2013-09-16,1.01,1.04,0.96,1.01,449746,0
2013-09-17,1,1.02,0.97,1.01,444867,0
2013-09-18,0.99,1.05,0.99,1.04,270941,0
2013-09-19,1.05,1.05,1.01,1.05,344819,0
2013-09-20,1.07,1.07,1.02,1.05,321103,0
2013-09-23,1.03,1.05,1,1.03,210776,0
2013-09-24,1.03,1.04,0.98,0.99,322709,0
2013-09-25,1,1.06,1,1.06,227457,0
2013-09-26,1.07,1.09,1.05,1.08,256960,0
2013-09-27,1.08,1.16,1.04,1.05,909778,0
2013-09-30,1.08,1.16,1.03,1.16,508304,0
2013-10-01,1.13,1.15,1.07,1.12,239722,0
2013-10-02,1.13,1.13,1.09,1.11,212522,0
2013-10-03,1.1,1.1,1.07,1.07,195155,0
2013-10-04,1.08,1.08,1.06,1.07,118775,0
2013-10-07,1.1,1.1,1.05,1.05,284791,0
2013-10-08,1.06,1.06,1.02,1.02,263382,0
2013-10-09,1.02,1.04,1.01,1.03,171219,0
2013-10-10,1.05,1.05,1.02,1.05,173879,0
2013-10-11,1.03,1.08,1.03,1.08,201730,0
2013-10-14,1,1.08,1,1.08,301226,0
2013-10-15,1.04,1.08,1.03,1.03,207955,0
2013-10-16,1.01,1.03,1,1.02,299298,0
2013-10-17,1.02,1.04,1,1.04,414538,0
2013-10-18,1.05,1.05,1.02,1.04,244270,0
2013-10-21,1.04,1.04,1.01,1.01,222330,0
2013-10-22,1.01,1.08,1.01,1.07,339340,0
2013-10-23,1.07,1.07,1.03,1.05,226102,0
2013-10-24,1.08,1.16,1.08,1.15,731670,0
2013-10-25,1.16,1.17,1.13,1.15,389267,0
2013-10-28,1.2,1.2,1.14,1.18,336678,0
2013-10-29,1.14,1.18,1.1,1.12,320428,0
2013-10-30,1.13,1.15,1.04,1.05,485675,0
2013-10-31,1.06,1.09,1.04,1.05,289610,0
2013-11-01,1.05,1.14,1.03,1.14,828509,0
2013-11-04,1.13,1.2,1.13,1.2,1138901,0
2013-11-05,1.21,1.27,1.19,1.23,932503,0
2013-11-06,1.22,1.23,1.15,1.15,561303,0
2013-11-07,1.19,1.19,1.11,1.11,325014,0
2013-11-08,1.12,1.17,1.11,1.16,206448,0
2013-11-11,1.16,1.18,1.16,1.17,126716,0
2013-11-12,1.18,1.19,1.16,1.18,155732,0
2013-11-13,1.15,1.17,1.11,1.13,463779,0
2013-11-14,1.11,1.13,1.1,1.1,278495,0
2013-11-15,1.1,1.13,1.08,1.12,657765,0
2013-11-18,1.15,1.16,1.11,1.11,438066,0
2013-11-19,1.11,1.14,1.09,1.09,225267,0
2013-11-20,1.09,1.12,1.07,1.08,356305,0
2013-11-21,1.09,1.12,1.08,1.12,214983,0
2013-11-22,1.15,1.16,1.1,1.16,388019,0
2013-11-25,1.15,1.2,1.13,1.18,551667,0
2013-11-26,1.18,1.2,1.11,1.14,576911,0
2013-11-27,1.15,1.18,1.11,1.16,477355,0
2013-11-29,1.18,1.18,1.14,1.17,107858,0
2013-12-02,1.17,1.17,1.13,1.14,525434,0
2013-12-03,1.13,1.15,1.1,1.11,558008,0
2013-12-04,1.12,1.15,1.1,1.14,887196,0
2013-12-05,1.15,1.15,1.13,1.15,821243,0
2013-12-06,1.18,1.18,1.15,1.16,436628,0
2013-12-09,1.17,1.17,1.13,1.15,646228,0
2013-12-10,1.16,1.16,1.14,1.14,177600,0
2013-12-11,1.17,1.17,1.14,1.14,432874,0
2013-12-12,1.14,1.15,1.14,1.15,167424,0
2013-12-13,1.16,1.16,1.13,1.13,558814,0
2013-12-16,1.15,1.16,1.14,1.16,331470,0
2013-12-17,1.16,1.18,1.15,1.16,300451,0
2013-12-18,1.17,1.26,1.15,1.24,1420826,0
2013-12-19,1.2,1.21,1.12,1.13,1553951,0
2013-12-20,1.14,1.15,1.11,1.13,1071299,0
2013-12-23,1.16,1.16,1.12,1.14,697353,0
2013-12-24,1.14,1.16,1.12,1.14,258797,0
2013-12-26,1.16,1.37,1.16,1.34,2565331,0
2013-12-27,1.33,1.33,1.25,1.27,1608159,0
2013-12-30,1.27,1.43,1.27,1.42,2562630,0
2013-12-31,1.45,1.48,1.36,1.38,2625867,0
2014-01-02,1.42,1.45,1.35,1.39,1228776,0
2014-01-03,1.39,1.43,1.39,1.41,784882,0
2014-01-06,1.47,1.47,1.39,1.4,1154082,0
2014-01-07,1.41,1.44,1.37,1.38,841963,0
2014-01-08,1.4,1.4,1.3,1.34,925806,0
2014-01-09,1.34,1.35,1.29,1.3,843137,0
2014-01-10,1.29,1.34,1.28,1.32,623857,0
2014-01-13,1.32,1.37,1.28,1.3,959007,0
2014-01-14,1.31,1.35,1.28,1.32,671170,0
2014-01-15,1.33,1.37,1.28,1.37,1407002,0
2014-01-16,1.37,1.42,1.36,1.38,843371,0
2014-01-17,1.39,1.41,1.38,1.39,641946,0
2014-01-21,1.45,1.47,1.39,1.44,1810505,0
2014-01-22,1.46,1.49,1.44,1.47,1460789,0
2014-01-23,1.47,1.49,1.43,1.45,950706,0
2014-01-24,1.44,1.45,1.37,1.41,1003427,0
2014-01-27,1.39,1.4,1.33,1.33,1023213,0
2014-01-28,1.34,1.38,1.32,1.37,569296,0
2014-01-29,1.37,1.39,1.36,1.37,732135,0
2014-01-30,1.37,1.41,1.35,1.4,828493,0
2014-01-31,1.38,1.41,1.35,1.36,687542,0
2014-02-03,1.31,1.35,1.22,1.27,1680263,0
2014-02-04,1.27,1.34,1.27,1.33,626002,0
2014-02-05,1.34,1.35,1.27,1.29,692390,0
2014-02-06,1.31,1.33,1.26,1.33,535948,0
2014-02-07,1.34,1.39,1.31,1.38,618097,0
2014-02-10,1.39,1.4,1.34,1.39,777831,0
2014-02-11,1.4,1.4,1.37,1.38,321297,0
2014-02-12,1.39,1.41,1.37,1.4,651666,0
2014-02-13,1.4,1.44,1.39,1.44,1174958,0
2014-02-14,1.44,1.44,1.4,1.42,550854,0
2014-02-18,1.42,1.44,1.39,1.44,1483091,0
2014-02-19,1.44,1.44,1.37,1.37,754078,0
2014-02-20,1.37,1.41,1.36,1.41,714607,0
2014-02-21,1.39,1.43,1.37,1.41,947885,0
2014-02-24,1.4,1.51,1.4,1.49,3294723,0
2014-02-25,1.5,1.78,1.48,1.74,5079429,0
2014-02-26,1.72,1.85,1.62,1.68,3305906,0
2014-02-27,1.71,1.75,1.65,1.74,1115136,0
2014-02-28,1.76,1.76,1.68,1.73,1527995,0
2014-03-03,1.69,1.77,1.68,1.71,635064,0
2014-03-04,1.72,1.9,1.72,1.84,2949225,0
2014-03-05,1.94,1.99,1.87,1.94,2589310,0
2014-03-06,1.96,1.98,1.81,1.82,1880793,0
2014-03-07,1.8,1.88,1.76,1.8,1932376,0
2014-03-10,1.81,1.81,1.71,1.75,1022178,0
2014-03-11,1.74,1.74,1.65,1.66,1789290,0
2014-03-12,1.66,1.79,1.56,1.75,1659404,0
2014-03-13,1.8,1.8,1.71,1.77,1723625,0
2014-03-14,1.76,1.77,1.65,1.7,680109,0
2014-03-17,1.7,1.71,1.66,1.69,1242838,0
2014-03-18,1.7,1.76,1.67,1.76,972171,0
2014-03-19,1.77,1.77,1.69,1.69,883140,0
2014-03-20,1.7,1.74,1.65,1.67,844633,0
2014-03-21,1.68,1.72,1.67,1.68,1254463,0
2014-03-24,1.7,1.7,1.6,1.6,1139223,0
2014-03-25,1.62,1.64,1.6,1.61,596060,0
2014-03-26,1.6,1.63,1.5,1.5,1404600,0
2014-03-27,1.49,1.6,1.48,1.55,1257988,0
2014-03-28,1.54,1.62,1.51,1.51,538535,0
2014-03-31,1.53,1.57,1.52,1.55,791183,0
2014-04-01,1.56,1.69,1.54,1.68,1151118,0
2014-04-02,1.67,1.68,1.61,1.63,504944,0
2014-04-03,1.66,1.66,1.56,1.6,471592,0
2014-04-04,1.64,1.64,1.55,1.56,868326,0
2014-04-07,1.56,1.58,1.41,1.47,1643568,0
2014-04-08,1.46,1.5,1.44,1.48,619683,0
2014-04-09,1.5,1.62,1.47,1.59,1040385,0
2014-04-10,1.58,1.59,1.47,1.5,877828,0
2014-04-11,1.49,1.5,1.37,1.39,1569554,0
2014-04-14,1.42,1.44,1.39,1.41,542254,0
2014-04-15,1.42,1.42,1.29,1.34,1241136,0
2014-04-16,1.35,1.37,1.31,1.35,801166,0
2014-04-17,1.35,1.38,1.31,1.36,541778,0
2014-04-21,1.36,1.41,1.34,1.41,766412,0
2014-04-22,1.39,1.42,1.36,1.37,503512,0
2014-04-23,1.37,1.38,1.31,1.35,652164,0
2014-04-24,1.37,1.39,1.32,1.33,528743,0
2014-04-25,1.33,1.33,1.27,1.28,831520,0
2014-04-28,1.29,1.29,1.2,1.23,1457851,0
2014-04-29,1.23,1.25,1.18,1.18,810103,0
2014-04-30,1.17,1.24,1.16,1.2,1302750,0
2014-05-01,1.21,1.21,1.13,1.16,1069505,0
2014-05-02,1.15,1.16,1.11,1.14,935824,0
2014-05-05,1.13,1.14,1.11,1.12,805750,0
2014-05-06,1.11,1.13,1.11,1.12,864848,0
2014-05-07,1.13,1.13,1.03,1.04,1469271,0
2014-05-08,1.03,1.06,1,1.01,1251680,0
2014-05-09,1,1.03,1,1,807509,0
2014-05-12,1,1.06,1,1.06,965103,0
2014-05-13,1.06,1.07,1.02,1.04,1043051,0
2014-05-14,1.05,1.06,1.01,1.01,619728,0
2014-05-15,1.03,1.13,1.02,1.11,1775670,0
2014-05-16,1.12,1.15,1.07,1.09,1331540,0
2014-05-19,1.09,1.19,1.07,1.19,998246,0
2014-05-20,1.13,1.19,1.06,1.07,1239665,0
2014-05-21,1.06,1.08,1.03,1.07,1139044,0
2014-05-22,1.06,1.07,1.04,1.04,650669,0
2014-05-23,1.05,1.07,1.04,1.07,833967,0
2014-05-27,1.12,1.19,1.1,1.17,1486047,0
2014-05-28,1.18,1.18,1.09,1.12,1265742,0
2014-05-29,1.15,1.26,1.14,1.24,2705658,0
2014-05-30,1.25,1.29,1.18,1.24,2126274,0
2014-06-02,1.22,1.25,1.2,1.21,991117,0
2014-06-03,1.23,1.25,1.15,1.16,1667036,0
2014-06-04,1.16,1.2,1.15,1.16,1153944,0
2014-06-05,1.18,1.2,1.11,1.12,1379125,0
2014-06-06,1.13,1.14,1.1,1.14,707273,0
2014-06-09,1.11,1.16,1.11,1.16,800202,0
2014-06-10,1.12,1.15,1.11,1.12,690800,0
2014-06-11,1.12,1.14,1.12,1.13,509604,0
2014-06-12,1.13,1.17,1.13,1.14,1037279,0
2014-06-13,1.15,1.18,1.14,1.17,850129,0
2014-06-16,1.17,1.18,1.13,1.14,895852,0
2014-06-17,1.13,1.16,1.12,1.14,1102036,0
2014-06-18,1.13,1.14,1.11,1.14,777527,0
2014-06-19,1.15,1.15,1.1,1.11,1123443,0
2014-06-20,1.14,1.14,1.12,1.12,995392,0
2014-06-23,1.14,1.17,1.12,1.14,1285685,0
2014-06-24,1.15,1.15,1.1,1.1,1157555,0
2014-06-25,1.11,1.11,1.07,1.08,1187796,0
2014-06-26,1.07,1.08,1.05,1.06,928555,0
2014-06-27,1.06,1.08,1.01,1.08,10368149,0
2014-06-30,1.11,1.15,1.07,1.14,1622081,0
2014-07-01,1.14,1.2,1.14,1.2,2663214,0
2014-07-02,1.19,1.37,1.18,1.27,6434500,0
2014-07-03,1.29,1.32,1.25,1.27,1423234,0
2014-07-07,1.29,1.29,1.2,1.2,1128574,0
2014-07-08,1.2,1.24,1.16,1.18,1355967,0
2014-07-09,1.18,1.2,1.12,1.14,1023705,0
2014-07-10,1.12,1.14,1.1,1.14,1253547,0
2014-07-11,1.14,1.15,1.13,1.13,573202,0
2014-07-14,1.15,1.17,1.14,1.14,618012,0
2014-07-15,1.15,1.16,1.13,1.13,619817,0
2014-07-16,1.17,1.19,1.15,1.17,813712,0
2014-07-17,1.19,1.19,1.14,1.15,966288,0
2014-07-18,1.17,1.19,1.15,1.16,474918,0
2014-07-21,1.18,1.18,1.12,1.14,709674,0
2014-07-22,1.15,1.19,1.13,1.17,1021062,0
2014-07-23,1.18,1.18,1.14,1.14,556441,0
2014-07-24,1.14,1.15,1.11,1.13,1009224,0
2014-07-25,1.13,1.18,1.11,1.18,605113,0
2014-07-28,1.18,1.18,1.14,1.17,763014,0
2014-07-29,1.17,1.19,1.15,1.15,735949,0
2014-07-30,1.15,1.17,1.13,1.16,326564,0
2014-07-31,1.14,1.15,1.1,1.1,584679,0
2014-08-01,1.11,1.16,1.1,1.11,1047450,0
2014-08-04,1.11,1.13,1.1,1.1,455499,0
2014-08-05,1.1,1.12,1.08,1.1,479722,0
2014-08-06,1.09,1.09,1.06,1.07,825860,0
2014-08-07,1.08,1.09,1.06,1.07,410796,0
2014-08-08,1.09,1.11,1.06,1.11,427678,0
2014-08-11,1.11,1.13,1.1,1.13,349125,0
2014-08-12,1.12,1.13,1.11,1.11,224915,0
2014-08-13,1.12,1.14,1.1,1.14,435302,0
2014-08-14,1.14,1.18,1.14,1.14,1182421,0
2014-08-15,1.15,1.15,1.12,1.14,389733,0
2014-08-18,1.14,1.16,1.13,1.13,652767,0
2014-08-19,1.11,1.15,1.11,1.12,680151,0
2014-08-20,1.12,1.13,1.11,1.11,559692,0
2014-08-21,1.12,1.12,1.06,1.08,909625,0
2014-08-22,1.09,1.09,1.07,1.07,580400,0
2014-08-25,1.07,1.1,1.05,1.07,639264,0
2014-08-26,1.07,1.1,1.07,1.07,411269,0
2014-08-27,1.09,1.09,1.07,1.09,400044,0
2014-08-28,1.07,1.09,1.06,1.06,551389,0
2014-08-29,1.06,1.09,1.06,1.07,417108,0
2014-09-02,1.07,1.1,1.07,1.07,457443,0
2014-09-03,1.08,1.08,1.06,1.07,524589,0
2014-09-04,1.08,1.11,1.07,1.09,786511,0
2014-09-05,1.09,1.1,1.08,1.09,287901,0
2014-09-08,1.09,1.11,1.08,1.1,421386,0
2014-09-09,1.1,1.11,1.08,1.1,634012,0
2014-09-10,1.09,1.15,1.09,1.13,976715,0
2014-09-11,1.14,1.14,1.11,1.11,361842,0
2014-09-12,1.12,1.14,1.11,1.14,362093,0
2014-09-15,1.15,1.15,1.1,1.1,320646,0
2014-09-16,1.11,1.11,1.06,1.07,432880,0
2014-09-17,1.07,1.1,1.05,1.08,438916,0
2014-09-18,1.09,1.14,1.08,1.12,839534,0
2014-09-19,1.13,1.14,1.09,1.11,804969,0
2014-09-22,1.11,1.11,1.06,1.06,860563,0
2014-09-23,1.07,1.08,1.05,1.06,701593,0
2014-09-24,1.07,1.07,1.05,1.06,441944,0
2014-09-25,1.06,1.06,1.01,1.01,1328260,0
2014-09-26,1.02,1.03,1.01,1.02,604124,0
2014-09-29,1.04,1.07,1,1.06,945120,0
2014-09-30,1.07,1.07,1.01,1.02,258087,0
2014-10-01,1.02,1.03,0.93,0.94,1163851,0
2014-10-02,0.95,0.96,0.82,0.9,1044879,0
2014-10-03,0.91,0.93,0.89,0.89,370240,0
2014-10-06,0.89,0.89,0.83,0.84,812450,0
2014-10-07,0.84,0.86,0.8,0.83,1304132,0
2014-10-08,0.84,0.88,0.83,0.88,680829,0
2014-10-09,0.9,0.9,0.81,0.81,472598,0
2014-10-10,0.81,0.82,0.79,0.79,611066,0
2014-10-13,0.79,0.81,0.78,0.79,547012,0
2014-10-14,0.79,0.81,0.78,0.78,439835,0
2014-10-15,0.77,0.8,0.73,0.74,1156351,0
2014-10-16,0.75,0.86,0.74,0.85,727409,0
2014-10-17,0.86,0.9,0.86,0.87,492746,0
2014-10-20,0.88,0.9,0.82,0.9,152223,0
2014-10-21,0.9,0.9,0.82,0.85,307869,0
2014-10-22,0.85,0.85,0.82,0.83,227044,0
2014-10-23,0.83,0.85,0.82,0.83,284355,0
2014-10-24,0.84,0.85,0.83,0.83,224207,0
2014-10-27,0.8,0.83,0.78,0.79,449399,0
2014-10-28,0.79,0.82,0.78,0.82,147129,0
2014-10-29,0.82,0.83,0.8,0.81,87359,0
2014-10-30,0.83,0.83,0.79,0.8,236690,0
2014-10-31,0.8,0.8,0.77,0.8,348381,0
2014-11-03,0.8,0.83,0.79,0.8,300420,0
2014-11-04,0.82,0.83,0.78,0.81,253673,0
2014-11-05,0.83,0.83,0.78,0.79,665537,0
2014-11-06,0.8,0.82,0.75,0.8,577441,0
2014-11-07,0.82,0.96,0.82,0.93,2393420,0
2014-11-10,1,1.07,0.98,1,3164854,0
2014-11-11,1.05,1.06,0.98,0.99,1066453,0
2014-11-12,1,1.02,0.98,0.98,476156,0
2014-11-13,0.97,1,0.9,0.9,777787,0
2014-11-14,0.91,0.98,0.91,0.96,747660,0
2014-11-17,0.99,0.99,0.94,0.96,560402,0
2014-11-18,0.97,0.98,0.93,0.96,636252,0
2014-11-19,0.97,1.01,0.92,0.94,561819,0
2014-11-20,0.95,0.95,0.92,0.94,324203,0
2014-11-21,0.94,0.97,0.93,0.96,305643,0
2014-11-24,0.95,0.96,0.88,0.89,605734,0
2014-11-25,0.9,0.93,0.89,0.92,235097,0
2014-11-26,0.92,0.92,0.88,0.9,337270,0
2014-11-28,0.87,0.88,0.83,0.85,500326,0
2014-12-01,0.84,0.85,0.8,0.83,847108,0
2014-12-02,0.84,0.92,0.82,0.88,424873,0
2014-12-03,0.92,0.95,0.89,0.93,326442,0
2014-12-04,0.94,0.94,0.88,0.91,328381,0
2014-12-05,0.89,0.94,0.88,0.92,277206,0
2014-12-08,0.89,0.89,0.86,0.87,454820,0
2014-12-09,0.86,0.9,0.86,0.89,231958,0
2014-12-10,0.88,0.91,0.86,0.88,177829,0
2014-12-11,0.86,0.9,0.86,0.9,220234,0
2014-12-12,0.9,0.91,0.87,0.88,242804,0
2014-12-15,0.88,0.88,0.85,0.87,346163,0
2014-12-16,0.9,0.9,0.83,0.83,279503,0
2014-12-17,0.85,0.91,0.83,0.89,372872,0
2014-12-18,0.89,0.9,0.85,0.89,212809,0
2014-12-19,0.9,0.96,0.88,0.96,512729,0
2014-12-22,0.95,0.95,0.89,0.92,421936,0
2014-12-23,0.91,0.94,0.9,0.91,162748,0
2014-12-24,0.91,0.93,0.87,0.93,218950,0
2014-12-26,0.94,0.94,0.89,0.89,154292,0
2014-12-29,0.88,0.92,0.86,0.89,508877,0
2014-12-30,0.9,0.9,0.86,0.87,274789,0
2014-12-31,0.87,0.91,0.85,0.87,436628,0
2015-01-02,0.87,0.88,0.85,0.85,195636,0
2015-01-05,0.87,0.9,0.85,0.85,285639,0
2015-01-06,0.85,0.87,0.85,0.85,193630,0
2015-01-07,0.85,0.87,0.84,0.86,368634,0
2015-01-08,0.86,0.89,0.86,0.88,250593,0
2015-01-09,0.86,0.9,0.85,0.86,125037,0
2015-01-12,0.85,0.88,0.85,0.85,144525,0
2015-01-13,0.85,0.87,0.83,0.84,240275,0
2015-01-14,0.82,0.84,0.78,0.83,719600,0
2015-01-15,0.83,0.84,0.78,0.8,163239,0
2015-01-16,0.81,0.83,0.79,0.83,95407,0
2015-01-20,0.81,0.83,0.79,0.82,158422,0
2015-01-21,0.82,0.83,0.8,0.81,124781,0
2015-01-22,0.81,0.81,0.79,0.79,195566,0
2015-01-23,0.81,0.81,0.77,0.78,271277,0
2015-01-26,0.77,0.81,0.77,0.8,172018,0
2015-01-27,0.8,0.8,0.79,0.8,173128,0
2015-01-28,0.79,0.81,0.78,0.78,286971,0
2015-01-29,0.81,0.81,0.77,0.8,279572,0
2015-01-30,0.77,0.78,0.75,0.76,328406,0
2015-02-02,0.78,0.8,0.76,0.8,193172,0
2015-02-03,0.79,0.83,0.78,0.82,285958,0
2015-02-04,0.8,0.82,0.78,0.8,70410,0
2015-02-05,0.81,0.85,0.81,0.85,213621,0
2015-02-06,0.86,0.92,0.85,0.89,791667,0
2015-02-09,0.86,0.92,0.86,0.91,202292,0
2015-02-10,0.91,0.92,0.89,0.9,221199,0
2015-02-11,0.9,0.9,0.85,0.86,180708,0
2015-02-12,0.88,0.89,0.86,0.87,77608,0
2015-02-13,0.87,0.89,0.87,0.88,81474,0
2015-02-17,0.86,0.95,0.86,0.94,531676,0
2015-02-18,0.94,0.96,0.92,0.94,106922,0
2015-02-19,0.91,0.92,0.89,0.9,207951,0
2015-02-20,0.89,0.93,0.89,0.93,105868,0
2015-02-23,0.93,0.93,0.88,0.91,237113,0
2015-02-24,0.89,0.93,0.89,0.91,106515,0
2015-02-25,0.91,0.93,0.9,0.9,205376,0
2015-02-26,0.88,0.91,0.88,0.88,128665,0
2015-02-27,0.89,0.92,0.88,0.88,117437,0
2015-03-02,0.88,0.91,0.88,0.88,154600,0
2015-03-03,0.92,0.93,0.88,0.92,214500,0
2015-03-04,0.92,0.97,0.9,0.94,380400,0
2015-03-05,0.94,1.08,0.94,1.05,2546400,0
2015-03-06,1.06,1.07,0.98,1.02,1583600,0
2015-03-09,1.06,1.06,1.02,1.02,352200,0
2015-03-10,1.02,1.03,0.95,0.96,703300,0
2015-03-11,0.99,1,0.95,0.97,185500,0
2015-03-12,0.98,0.99,0.95,0.96,147700,0
2015-03-13,0.95,0.97,0.92,0.93,276200,0
2015-03-16,0.95,0.98,0.91,0.98,186400,0
2015-03-17,0.98,0.98,0.93,0.95,179900,0
2015-03-18,0.94,0.96,0.94,0.96,88100,0
2015-03-19,0.93,0.98,0.93,0.97,74400,0
2015-03-20,0.98,0.99,0.95,0.95,199000,0
2015-03-23,0.95,0.99,0.95,0.97,171800,0
2015-03-24,0.98,1.02,0.96,1.01,305100,0
2015-03-25,1.03,1.04,0.97,0.97,494900,0
2015-03-26,1,1.03,0.98,1,247100,0
2015-03-27,1.03,1.03,0.96,1,119800,0
2015-03-30,1,1,0.94,0.99,221800,0
2015-03-31,0.99,0.99,0.93,0.95,558197,0
2015-04-01,0.95,0.95,0.91,0.93,214600,0
2015-04-02,0.93,0.95,0.92,0.95,105800,0
2015-04-06,0.93,0.97,0.91,0.92,156900,0
2015-04-07,0.92,0.94,0.9,0.93,300891,0
2015-04-08,0.93,0.93,0.84,0.9,350300,0
2015-04-09,0.9,0.9,0.86,0.86,194002,0
2015-04-10,0.86,0.88,0.83,0.85,350200,0
2015-04-13,0.84,0.9,0.82,0.88,515800,0
2015-04-14,0.87,0.91,0.87,0.9,210300,0
2015-04-15,0.87,0.92,0.87,0.9,310335,0
2015-04-16,0.88,0.9,0.86,0.89,103028,0
2015-04-17,0.9,0.91,0.86,0.89,161900,0
2015-04-20,0.91,0.94,0.9,0.93,386103,0
2015-04-21,0.93,0.95,0.92,0.95,364406,0
2015-04-22,0.93,1.04,0.92,1.02,1332299,0
2015-04-23,1.04,1.05,1,1.03,1189200,0
2015-04-24,1.05,1.07,1.01,1.04,714038,0
2015-04-27,1.05,1.05,0.98,0.98,441000,0
2015-04-28,1,1.05,0.98,1,662176,0
2015-04-29,1,1.05,0.99,1,401000,0
2015-04-30,1.01,1.01,0.95,0.96,547100,0
2015-05-01,0.96,0.98,0.93,0.94,228700,0
2015-05-04,0.93,1,0.93,1,313000,0
2015-05-05,1,1,0.93,0.93,438300,0
2015-05-06,0.93,0.97,0.93,0.94,291684,0
2015-05-07,0.95,0.95,0.9,0.92,399014,0
2015-05-08,0.93,0.93,0.9,0.92,151300,0
2015-05-11,0.92,0.93,0.92,0.92,74600,0
2015-05-12,0.93,0.97,0.92,0.97,261644,0
2015-05-13,0.98,1.03,0.95,1.03,623029,0
2015-05-14,1.05,1.07,1.01,1.04,765100,0
2015-05-15,1.01,1.04,0.96,0.97,486018,0
2015-05-18,0.97,0.99,0.96,0.96,171170,0
2015-05-19,0.94,0.96,0.94,0.94,446544,0
2015-05-20,0.95,0.95,0.92,0.95,298592,0
2015-05-21,0.95,0.95,0.92,0.93,120700,0
2015-05-22,0.93,0.95,0.92,0.93,244900,0
2015-05-26,0.93,0.93,0.91,0.91,202396,0
2015-05-27,0.94,0.94,0.92,0.92,88600,0
2015-05-28,0.9,0.92,0.9,0.91,114681,0
2015-05-29,0.91,0.92,0.9,0.91,127300,0
2015-06-01,0.91,0.93,0.9,0.91,175786,0
2015-06-02,0.93,0.93,0.9,0.91,137125,0
2015-06-03,0.91,0.92,0.87,0.9,245200,0
2015-06-04,0.89,0.92,0.88,0.92,548700,0
2015-06-05,0.91,0.91,0.89,0.91,168800,0
2015-06-08,0.9,0.91,0.88,0.9,277600,0
2015-06-09,0.91,0.91,0.87,0.87,114364,0
2015-06-10,0.88,0.91,0.88,0.9,174812,0
2015-06-11,0.89,0.91,0.87,0.9,109713,0
2015-06-12,0.88,0.88,0.86,0.86,339700,0
2015-06-15,0.85,0.88,0.83,0.86,194100,0
2015-06-16,0.85,0.86,0.82,0.83,360900,0
2015-06-17,0.83,0.85,0.83,0.85,99600,0
2015-06-18,0.84,0.86,0.83,0.85,183800,0
2015-06-19,0.86,0.88,0.85,0.87,408600,0
2015-06-22,0.87,0.87,0.82,0.84,674100,0
2015-06-23,0.81,0.84,0.81,0.84,731146,0
2015-06-24,0.82,0.84,0.8,0.82,391700,0
2015-06-25,0.82,0.82,0.81,0.82,174800,0
2015-06-26,0.81,0.82,0.79,0.79,753900,0
2015-06-29,0.8,0.83,0.76,0.82,583600,0
2015-06-30,0.8,0.82,0.78,0.79,294923,0
2015-07-01,0.79,0.81,0.77,0.8,207000,0
2015-07-02,0.78,0.79,0.75,0.79,504900,0
2015-07-06,0.79,0.79,0.76,0.77,187100,0
2015-07-07,0.8,0.81,0.72,0.75,596000,0
2015-07-08,0.72,0.75,0.68,0.71,814100,0
2015-07-09,0.7,0.74,0.69,0.71,358600,0
2015-07-10,0.73,0.73,0.68,0.7,397600,0
2015-07-13,0.72,0.72,0.66,0.67,503700,0
2015-07-14,0.68,0.69,0.66,0.69,690902,0
2015-07-15,0.68,0.69,0.67,0.68,190846,0
2015-07-16,0.68,0.7,0.67,0.68,179300,0
2015-07-17,0.67,0.68,0.65,0.67,459900,0
2015-07-20,0.66,0.67,0.6,0.63,644600,0
2015-07-21,0.61,0.67,0.61,0.65,268500,0
2015-07-22,0.65,0.65,0.63,0.65,41400,0
2015-07-23,0.64,0.65,0.63,0.63,183800,0
2015-07-24,0.62,0.64,0.61,0.63,284500,0
2015-07-27,0.63,0.63,0.6,0.6,295700,0
2015-07-28,0.6,0.61,0.59,0.59,466700,0
2015-07-29,0.59,0.64,0.58,0.62,240900,0
2015-07-30,0.62,0.62,0.58,0.6,197400,0
2015-07-31,0.61,0.64,0.59,0.62,275500,0
2015-08-03,0.64,0.7,0.63,0.69,472121,0
2015-08-04,0.68,0.69,0.64,0.67,259900,0
2015-08-05,0.68,0.75,0.66,0.68,362100,0
2015-08-06,0.71,0.74,0.68,0.74,350638,0
2015-08-07,0.74,0.77,0.73,0.76,322300,0
2015-08-10,0.77,0.77,0.73,0.77,268600,0
2015-08-11,0.75,0.76,0.72,0.72,217503,0
2015-08-12,0.73,0.73,0.69,0.73,336500,0
2015-08-13,0.72,0.72,0.67,0.68,286800,0
2015-08-14,0.68,0.68,0.65,0.66,254300,0
2015-08-17,0.65,0.65,0.63,0.64,128500,0
2015-08-18,0.65,0.65,0.6,0.61,251100,0
2015-08-19,0.62,0.62,0.6,0.61,257200,0
2015-08-20,0.62,0.65,0.6,0.62,180900,0
2015-08-21,0.61,0.63,0.59,0.61,282300,0
2015-08-24,0.57,0.6,0.56,0.58,359907,0
2015-08-25,0.6,0.6,0.56,0.56,222400,0
2015-08-26,0.57,0.6,0.56,0.57,203900,0
2015-08-27,0.58,0.6,0.58,0.58,170900,0
2015-08-28,0.6,0.64,0.58,0.62,187600,0
2015-08-31,0.63,0.67,0.63,0.67,215300,0
2015-09-01,0.68,0.68,0.64,0.66,82100,0
2015-09-02,0.67,0.67,0.62,0.65,120700,0
2015-09-03,0.65,0.65,0.63,0.64,77400,0
2015-09-04,0.63,0.65,0.62,0.64,133600,0
2015-09-08,0.63,0.67,0.62,0.65,264000,0
2015-09-09,0.65,0.69,0.63,0.68,235500,0
2015-09-10,0.69,0.69,0.65,0.65,41101,0
2015-09-11,0.64,0.66,0.63,0.64,97600,0
2015-09-14,0.62,0.64,0.62,0.63,56400,0
2015-09-15,0.62,0.63,0.61,0.61,110600,0
2015-09-16,0.61,0.62,0.6,0.6,203300,0
2015-09-17,0.61,0.62,0.57,0.61,282152,0
2015-09-18,0.59,0.63,0.58,0.6,192600,0
2015-09-21,0.61,0.61,0.58,0.58,203800,0
2015-09-22,0.59,0.6,0.58,0.6,202700,0
2015-09-23,0.58,0.59,0.57,0.58,134208,0
2015-09-24,0.59,0.6,0.57,0.58,160482,0
2015-09-25,0.58,0.61,0.57,0.59,193500,0
2015-09-28,0.61,0.61,0.57,0.57,150822,0
2015-09-29,0.57,0.58,0.53,0.55,327100,0
2015-09-30,0.56,0.57,0.54,0.57,239300,0
2015-10-01,0.56,0.58,0.55,0.56,181300,0
2015-10-02,0.55,0.59,0.55,0.58,165800,0
2015-10-05,0.59,0.64,0.58,0.64,196121,0
2015-10-06,0.64,0.64,0.61,0.62,175700,0
2015-10-07,0.61,0.65,0.6,0.63,153870,0
2015-10-08,0.61,0.68,0.61,0.63,163600,0
2015-10-09,0.63,0.66,0.61,0.66,206100,0
2015-10-12,0.65,0.66,0.63,0.64,50500,0
2015-10-13,0.64,0.65,0.61,0.63,149500,0
2015-10-14,0.63,0.63,0.61,0.61,102800,0
2015-10-15,0.62,0.63,0.61,0.62,53200,0
2015-10-16,0.6,0.62,0.59,0.61,185200,0
2015-10-19,0.6,0.62,0.59,0.6,157225,0
2015-10-20,0.59,0.61,0.58,0.59,47400,0
2015-10-21,0.58,0.61,0.56,0.58,77600,0
2015-10-22,0.57,0.58,0.56,0.56,204800,0
2015-10-23,0.56,0.58,0.56,0.58,341900,0
2015-10-26,0.56,0.58,0.56,0.57,120000,0
2015-10-27,0.56,0.58,0.55,0.55,103600,0
2015-10-28,0.56,0.58,0.56,0.56,140500,0
2015-10-29,0.56,0.6,0.55,0.57,140400,0
2015-10-30,0.56,0.57,0.54,0.56,257800,0
2015-11-02,0.54,0.57,0.54,0.56,121932,0
2015-11-03,0.57,0.57,0.55,0.56,244284,0
2015-11-04,0.56,0.56,0.55,0.55,87561,0
2015-11-05,0.55,0.56,0.53,0.56,233200,0
2015-11-06,0.54,0.55,0.52,0.54,197900,0
2015-11-09,0.53,0.54,0.53,0.53,106639,0
2015-11-10,0.53,0.54,0.52,0.52,222800,0
2015-11-11,0.52,0.54,0.51,0.52,162700,0
2015-11-12,0.5,0.51,0.49,0.5,469400,0
2015-11-13,0.49,0.49,0.47,0.48,380300,0
2015-11-16,0.48,0.48,0.47,0.48,102700,0
2015-11-17,0.47,0.49,0.46,0.47,245800,0
2015-11-18,0.45,0.49,0.45,0.47,270600,0
2015-11-19,0.47,0.48,0.47,0.48,118100,0
2015-11-20,0.47,0.49,0.47,0.48,198800,0
2015-11-23,0.49,0.49,0.47,0.47,102700,0
2015-11-24,0.46,0.49,0.46,0.48,220900,0
2015-11-25,0.49,0.5,0.48,0.48,146800,0
2015-11-27,0.49,0.51,0.49,0.5,82500,0
2015-11-30,0.51,0.52,0.49,0.52,226400,0
2015-12-01,0.52,0.57,0.51,0.56,727240,0
2015-12-02,0.57,0.62,0.53,0.55,613594,0
2015-12-03,0.56,0.58,0.54,0.54,248968,0
2015-12-04,0.53,0.56,0.51,0.54,303800,0
2015-12-07,0.51,0.54,0.51,0.52,457800,0
2015-12-08,0.49,0.57,0.49,0.57,899290,0
2015-12-09,0.56,0.59,0.56,0.59,174700,0
2015-12-10,0.59,0.59,0.54,0.59,257200,0
2015-12-11,0.55,0.59,0.55,0.59,125500,0
2015-12-14,0.56,0.62,0.55,0.61,475423,0
2015-12-15,0.59,0.62,0.59,0.62,310000,0
2015-12-16,0.62,0.65,0.6,0.63,385200,0
2015-12-17,0.64,0.64,0.6,0.62,568400,0
2015-12-18,0.62,0.63,0.55,0.6,2389000,0
2015-12-21,0.56,0.64,0.56,0.62,215700,0
2015-12-22,0.62,0.65,0.62,0.62,380652,0
2015-12-23,0.6,0.61,0.58,0.58,300400,0
2015-12-24,0.585,0.6099,0.585,0.6088,97127,0
2015-12-28,0.61,0.6735,0.61,0.63,265760,0
2015-12-29,0.6077,0.65,0.6076,0.64,400430,0
2015-12-30,0.64,0.65,0.6256,0.65,210179,0
2015-12-31,0.6453,0.6503,0.6305,0.65,218112,0
2016-01-04,0.63,0.67,0.63,0.67,164320,0
2016-01-05,0.67,0.6751,0.65,0.668,78519,0
2016-01-06,0.6703,0.69,0.6624,0.67,441309,0
2016-01-07,0.6799,0.6799,0.65,0.65,303301,0
2016-01-08,0.65,0.6879,0.65,0.675,526910,0
2016-01-11,0.69,0.699,0.6363,0.65,447587,0
2016-01-12,0.6649,0.665,0.63,0.6381,227474,0
2016-01-13,0.63,0.64,0.585,0.615,362723,0
2016-01-14,0.6232,0.6232,0.5755,0.5766,141735,0
2016-01-15,0.58,0.5801,0.55,0.5713,137819,0
2016-01-19,0.54,0.55,0.51,0.55,311300,0
2016-01-20,0.5302,0.5895,0.521,0.5884,199223,0
2016-01-21,0.59,0.623,0.5701,0.6005,95864,0
2016-01-22,0.6305,0.6305,0.6,0.6244,200290,0
2016-01-25,0.6,0.6225,0.59,0.59,116790,0
2016-01-26,0.61,0.64,0.61,0.62,395419,0
2016-01-27,0.5564,0.5646,0.5245,0.542,1184423,0
2016-01-28,0.5305,0.546,0.5305,0.5383,513954,0
2016-01-29,0.5332,0.55,0.53,0.5326,183589,0
2016-02-01,0.55,0.55,0.53,0.5475,235311,0
2016-02-02,0.54,0.5495,0.5251,0.54,200006,0
2016-02-03,0.54,0.568,0.539,0.56,231208,0
2016-02-04,0.5501,0.5672,0.525,0.547,286336,0
2016-02-05,0.5401,0.5495,0.5299,0.535,119007,0
2016-02-08,0.52,0.53,0.52,0.5201,210762,0
2016-02-09,0.511,0.52,0.4901,0.4901,401113,0
2016-02-10,0.4901,0.5,0.48,0.4861,354837,0
2016-02-11,0.4801,0.4802,0.46,0.4748,273191,0
2016-02-12,0.47,0.4942,0.47,0.4805,160526,0
2016-02-16,0.49,0.495,0.475,0.495,421397,0
2016-02-17,0.4901,0.51,0.48,0.5033,271790,0
2016-02-18,0.475,0.5084,0.475,0.4948,181650,0
2016-02-19,0.5,0.5025,0.4828,0.5025,171815,0
2016-02-22,0.495,0.5116,0.4938,0.5,251304,0
2016-02-23,0.5048,0.511,0.48,0.495,300923,0
2016-02-24,0.4812,0.4949,0.464,0.4825,661181,0
2016-02-25,0.5,0.5,0.4411,0.46,603536,0
2016-02-26,0.46,0.4829,0.4501,0.455,583757,0
2016-02-29,0.4686,0.4831,0.462,0.4647,216899,0
2016-03-01,0.4846,0.499,0.4715,0.491,271114,0
2016-03-02,0.5025,0.508,0.48,0.4911,469994,0
2016-03-03,0.51,0.515,0.503,0.507,358365,0
2016-03-04,0.5199,0.5339,0.451,0.52,1120462,0
2016-03-07,0.53,0.54,0.5061,0.54,415750,0
2016-03-08,0.535,0.5484,0.5053,0.509,314052,0
2016-03-09,0.51,0.535,0.5024,0.535,123292,0
2016-03-10,0.532,0.5399,0.48,0.51,414588,0
2016-03-11,0.52,0.521,0.4901,0.515,243108,0
2016-03-14,0.5001,0.515,0.4901,0.515,152832,0
2016-03-15,0.5001,0.5102,0.4908,0.4972,149697,0
2016-03-16,0.5099,0.51,0.49,0.51,221940,0
2016-03-17,0.51,0.5338,0.5056,0.53,1067395,0
2016-03-18,0.53,0.5421,0.51,0.51,581294,0
2016-03-21,0.5101,0.55,0.5101,0.5399,159149,0
2016-03-22,0.5499,0.5499,0.5098,0.5154,416986,0
2016-03-23,0.5073,0.5196,0.5029,0.505,115345,0
2016-03-24,0.502,0.5097,0.5002,0.5002,89996,0
2016-03-28,0.5,0.51,0.5,0.503,22380,0
2016-03-29,0.503,0.5213,0.49,0.5,111565,0
2016-03-30,0.5175,0.519,0.5,0.51,68591,0
2016-03-31,0.5199,0.5299,0.5005,0.5028,347091,0
2016-04-01,0.5027,0.52,0.5,0.5089,185331,0
2016-04-04,0.5,0.509,0.4986,0.5,204909,0
2016-04-05,0.49,0.5,0.4851,0.4851,177069,0
2016-04-06,0.4851,0.5,0.4851,0.4915,265267,0
2016-04-07,0.4851,0.495,0.48,0.4896,282475,0
2016-04-08,0.4892,0.508,0.4892,0.5,123962,0
2016-04-11,0.5027,0.508,0.5,0.508,174375,0
2016-04-12,0.508,0.53,0.5026,0.53,294503,0
2016-04-13,0.5342,0.55,0.5204,0.546,292976,0
2016-04-14,0.556,0.556,0.5346,0.5402,124573,0
2016-04-15,0.53,0.545,0.51,0.513,263505,0
2016-04-18,0.51,0.5259,0.5025,0.5202,66934,0
2016-04-19,0.5169,0.55,0.5169,0.5371,233750,0
2016-04-20,0.537,0.5551,0.51,0.518,256478,0
2016-04-21,0.5299,0.5299,0.5118,0.5183,61782,0
2016-04-22,0.545,0.55,0.522,0.535,321720,0
2016-04-25,0.5301,0.5429,0.51,0.5157,87209,0
2016-04-26,0.5104,0.517,0.5058,0.515,133183,0
2016-04-27,0.515,0.54,0.515,0.5316,171400,0
2016-04-28,0.54,0.55,0.53,0.55,135929,0
2016-04-29,0.5461,0.5464,0.523,0.5251,91919,0
2016-05-02,0.532,0.5479,0.5241,0.5349,131140,0
2016-05-03,0.521,0.5384,0.521,0.521,47052,0
2016-05-04,0.5279,0.5298,0.51,0.5113,90397,0
2016-05-05,0.51,0.5155,0.5057,0.5139,46083,0
2016-05-06,0.5139,0.5195,0.51,0.5195,99540,0
2016-05-09,0.5185,0.5185,0.5,0.5045,143078,0
2016-05-10,0.5094,0.5094,0.4852,0.4875,219209,0
2016-05-11,0.485,0.5,0.48,0.4997,76114,0
2016-05-12,0.4903,0.5,0.4875,0.4875,149286,0
2016-05-13,0.4977,0.5,0.4875,0.4875,72752,0
2016-05-16,0.4875,0.4998,0.4875,0.4875,96546,0
2016-05-17,0.4899,0.4971,0.47,0.4701,362012,0
2016-05-18,0.4742,0.4819,0.46,0.4677,337829,0
2016-05-19,0.4666,0.475,0.46,0.4626,106565,0
2016-05-20,0.45,0.4751,0.45,0.4501,82669,0
2016-05-23,0.464,0.479,0.445,0.47,280587,0
2016-05-24,0.48,0.4902,0.4685,0.4761,277913,0
2016-05-25,0.48,0.493,0.46,0.4772,74597,0
2016-05-26,0.47,0.49,0.47,0.4739,72256,0
2016-05-27,0.4842,0.4861,0.4647,0.4647,41707,0
2016-05-31,0.474,0.4799,0.4551,0.4684,348083,0
2016-06-01,0.456,0.4699,0.4555,0.4658,29889,0
2016-06-02,0.455,0.6116,0.455,0.56,2230428,0
2016-06-03,0.61,0.6688,0.595,0.65,4601479,0
2016-06-06,0.685,0.71,0.66,0.67,4717712,0
2016-06-07,0.685,0.73,0.66,0.67,3006354,0
2016-06-08,0.67,0.67,0.58,0.65,2691371,0
2016-06-09,0.65,0.6584,0.612,0.62,414586,0
2016-06-10,0.611,0.6199,0.5826,0.5999,310866,0
2016-06-13,0.61,0.6114,0.56,0.58,575309,0
2016-06-14,0.58,0.58,0.5413,0.5516,374049,0
2016-06-15,0.56,0.5997,0.5551,0.58,299393,0
2016-06-16,0.59,0.59,0.5517,0.5602,127599,0
2016-06-17,0.5501,0.585,0.5501,0.571,150442,0
2016-06-20,0.57,0.5885,0.57,0.5851,168657,0
2016-06-21,0.59,0.59,0.56,0.56,277992,0
2016-06-22,0.555,0.5849,0.5501,0.5529,105566,0
2016-06-23,0.5501,0.5799,0.55,0.575,162023,0
2016-06-24,0.5578,0.5648,0.5409,0.5572,209731,0
2016-06-27,0.541,0.5499,0.5329,0.544,190379,0
2016-06-28,0.54,0.5789,0.5359,0.5788,177771,0
2016-06-29,0.58,0.6,0.5656,0.58,243395,0
2016-06-30,0.59,0.6,0.59,0.593,186914,0
2016-07-01,0.59,0.618,0.59,0.6,317610,0
2016-07-05,0.61,0.61,0.56,0.5735,285954,0
2016-07-06,0.56,0.5999,0.5527,0.59,347656,0
2016-07-07,0.58,0.59,0.5652,0.58,131461,0
2016-07-08,0.58,0.59,0.575,0.5879,125674,0
2016-07-11,0.59,0.59,0.5706,0.5899,103252,0
2016-07-12,0.5796,0.64,0.572,0.6211,496243,0
2016-07-13,0.62,0.62,0.57,0.6099,636682,0
2016-07-14,0.6,0.6093,0.59,0.6049,208442,0
2016-07-15,0.6001,0.6001,0.59,0.5999,108243,0
2016-07-18,0.59,0.6,0.57,0.5796,384857,0
2016-07-19,0.5823,0.5897,0.57,0.5893,101520,0
2016-07-20,0.587,0.587,0.555,0.5583,232024,0
2016-07-21,0.5502,0.5726,0.5502,0.565,144758,0
2016-07-22,0.5551,0.5718,0.5551,0.5611,101177,0
2016-07-25,0.5749,0.5749,0.555,0.5599,135673,0
2016-07-26,0.56,0.57,0.5551,0.5699,98100,0
2016-07-27,0.56,0.57,0.5581,0.5601,158003,0
2016-07-28,0.5582,0.5695,0.5517,0.5639,115171,0
2016-07-29,0.55,0.5695,0.55,0.5597,199521,0
2016-08-01,0.5541,0.58,0.5505,0.5608,278834,0
2016-08-02,0.5699,0.5699,0.5405,0.5485,145703,0
2016-08-03,0.5554,0.5554,0.531,0.54,277897,0
2016-08-04,0.53,0.5421,0.5189,0.5276,264039,0
2016-08-05,0.5301,0.5544,0.53,0.5445,76955,0
2016-08-08,0.5499,0.5572,0.54,0.5437,398164,0
2016-08-09,0.5401,0.56,0.531,0.545,228151,0
2016-08-10,0.5499,0.5499,0.5263,0.5325,220033,0
2016-08-11,0.55,0.5599,0.5263,0.5599,432552,0
2016-08-12,0.5603,0.585,0.5315,0.5517,619471,0
2016-08-15,0.56,0.56,0.5382,0.55,220877,0
2016-08-16,0.5598,0.6022,0.55,0.5845,544657,0
2016-08-17,0.5851,0.5925,0.57,0.5861,238649,0
2016-08-18,0.57,0.589,0.5683,0.5721,109182,0
2016-08-19,0.572,0.585,0.572,0.5748,103385,0
2016-08-22,0.589,0.589,0.5555,0.565,189701,0
2016-08-23,0.5599,0.584,0.5599,0.5785,146371,0
2016-08-24,0.5899,0.59,0.5555,0.5831,161603,0
2016-08-25,0.5799,0.5829,0.5532,0.5532,133081,0
2016-08-26,0.5501,0.5784,0.53,0.54,257262,0
2016-08-29,0.53,0.56,0.53,0.55,284630,0
2016-08-30,0.55,0.55,0.532,0.54,161345,0
2016-08-31,0.55,0.55,0.507,0.5099,758183,0
2016-09-01,0.51,0.576,0.51,0.5304,393863,0
2016-09-02,0.5359,0.5577,0.5109,0.5225,437719,0
2016-09-06,0.5219,0.5498,0.52,0.52,162126,0
2016-09-07,0.53,0.5499,0.53,0.5499,134141,0
2016-09-08,0.5461,0.5461,0.52,0.52,160386,0
2016-09-09,0.52,0.5399,0.512,0.5209,179905,0
2016-09-12,0.53,0.53,0.515,0.5199,200772,0
2016-09-13,0.516,0.5199,0.505,0.5199,334579,0
2016-09-14,0.51,0.52,0.508,0.508,136561,0
2016-09-15,0.508,0.5125,0.5,0.5124,188772,0
2016-09-16,0.501,0.531,0.501,0.53,247681,0
2016-09-19,0.52,0.5348,0.5094,0.5121,104814,0
2016-09-20,0.5101,0.5401,0.5018,0.531,191802,0
2016-09-21,0.516,0.5291,0.501,0.52,230142,0
2016-09-22,0.52,0.528,0.505,0.516,262565,0
2016-09-23,0.52,0.52,0.5,0.5005,432096,0
2016-09-26,0.5001,0.516,0.5,0.5087,89565,0
2016-09-27,0.5021,0.51,0.4958,0.5,262430,0
2016-09-28,0.4957,0.5,0.48,0.4951,281900,0
2016-09-29,0.4999,0.509,0.49,0.5,176347,0
2016-09-30,0.473,0.499,0.473,0.4949,262407,0
2016-10-03,0.4752,0.4917,0.47,0.4751,272342,0
2016-10-04,0.475,0.4822,0.4625,0.4625,271668,0
2016-10-05,0.4651,0.4747,0.4602,0.4699,272444,0
2016-10-06,0.46,0.4729,0.46,0.4632,138416,0
2016-10-07,0.4523,0.5,0.4522,0.49,523172,0
2016-10-10,0.4713,0.51,0.4713,0.49,85309,0
2016-10-11,0.4855,0.496,0.47,0.47,110150,0
2016-10-12,0.4721,0.4949,0.4721,0.4846,271575,0
2016-10-13,0.48,0.4949,0.4705,0.4705,207658,0
2016-10-14,0.4701,0.4869,0.46,0.4867,219384,0
2016-10-17,0.4801,0.4867,0.48,0.483,83765,0
2016-10-18,0.483,0.4869,0.48,0.48,125937,0
2016-10-19,0.4801,0.4868,0.4695,0.475,150196,0
2016-10-20,0.4701,0.4878,0.461,0.4878,196531,0
2016-10-21,0.49,0.49,0.46,0.484,136603,0
2016-10-24,0.4833,0.485,0.46,0.48,191300,0
2016-10-25,0.472,0.49,0.4625,0.49,261041,0
2016-10-26,0.4704,0.51,0.4704,0.4999,389026,0
2016-10-27,0.48,0.52,0.477,0.517,956573,0
2016-10-28,0.52,0.52,0.4905,0.515,308661,0
2016-10-31,0.5149,0.5149,0.49,0.508,149205,0
2016-11-01,0.5001,0.51,0.4815,0.4999,283557,0
2016-11-02,0.4999,0.5,0.4668,0.4796,290125,0
2016-11-03,0.4651,0.4802,0.43,0.4522,471696,0
2016-11-04,0.4523,0.4551,0.43,0.43,328834,0
2016-11-07,0.43,0.455,0.43,0.455,172729,0
2016-11-08,0.45,0.455,0.4316,0.455,108046,0
2016-11-09,0.4401,0.465,0.44,0.465,216368,0
2016-11-10,0.45,0.4858,0.43,0.4759,436920,0
2016-11-11,0.49,0.49,0.452,0.48,166727,0
2016-11-14,0.4608,0.48,0.43,0.4501,382534,0
2016-11-15,0.4601,0.4637,0.435,0.458,209210,0
2016-11-16,0.4356,0.4509,0.42,0.4289,855722,0
2016-11-17,0.4372,0.4499,0.4163,0.437,639849,0
2016-11-18,0.4451,0.446,0.4232,0.4397,178397,0
2016-11-21,0.4398,0.4399,0.4221,0.4255,392169,0
2016-11-22,0.4296,0.433,0.4061,0.433,419852,0
2016-11-23,0.43,0.43,0.412,0.4206,46889,0
2016-11-25,0.4201,0.4202,0.42,0.42,50274,0
2016-11-28,0.4299,0.4433,0.4224,0.4398,161408,0
2016-11-29,0.4272,0.44,0.425,0.43,155978,0
2016-11-30,0.4377,0.4502,0.425,0.45,487475,0
2016-12-01,0.45,0.4767,0.445,0.4767,438523,0
2016-12-02,0.47,0.47,0.4501,0.4551,230637,0
2016-12-05,0.44,0.46,0.44,0.4434,329015,0
2016-12-06,0.4452,0.462,0.4253,0.4399,575362,0
2016-12-07,0.4425,0.4686,0.4423,0.4601,478406,0
2016-12-08,0.464,0.4848,0.46,0.4847,550904,0
2016-12-09,0.5,0.5741,0.49,0.5525,1727795,0
2016-12-12,0.5379,0.5499,0.5028,0.524,562013,0
2016-12-13,0.5025,0.5457,0.5025,0.539,305337,0
2016-12-14,0.5389,0.539,0.5025,0.51,158331,0
2016-12-15,0.5201,0.5425,0.4916,0.5399,408100,0
2016-12-16,0.5498,0.59,0.53,0.5863,1062669,0
2016-12-19,0.5819,0.5819,0.55,0.5524,352191,0
2016-12-20,0.54,0.55,0.53,0.5438,298876,0
2016-12-21,0.5299,0.54,0.5218,0.5231,234647,0
2016-12-22,0.5206,0.55,0.505,0.515,1226775,0
2016-12-23,0.5325,0.56,0.515,0.5258,815114,0
2016-12-27,0.5259,0.5598,0.5201,0.5201,423902,0
2016-12-28,0.5121,0.5422,0.5,0.502,607657,0
2016-12-29,0.51,0.5285,0.5,0.5031,343597,0
2016-12-30,0.5022,0.5315,0.5022,0.5311,334758,0
2017-01-03,0.5311,0.544,0.52,0.5351,341991,0
2017-01-04,0.5499,0.58,0.53,0.5701,1339366,0
2017-01-05,0.5858,0.6387,0.5702,0.6147,1319779,0
2017-01-06,0.63,0.63,0.5898,0.62,566964,0
2017-01-09,0.6199,0.63,0.5852,0.62,705824,0
2017-01-10,0.6059,0.68,0.6,0.6751,1891184,0
2017-01-11,0.6721,0.792,0.6721,0.7738,4928591,0
2017-01-12,0.7939,0.8396,0.702,0.7341,2568207,0
2017-01-13,0.71,0.79,0.7035,0.7701,762255,0
2017-01-17,0.7842,0.83,0.77,0.798,1294211,0
2017-01-18,0.76,0.7844,0.72,0.7328,1036537,0
2017-01-19,0.75,0.7853,0.7,0.7685,664400,0
2017-01-20,0.79,0.81,0.76,0.77,553533,0
2017-01-23,0.7999,0.8043,0.7732,0.799,1646430,0
2017-01-24,0.802,0.8657,0.7799,0.86,3039553,0
2017-01-25,0.88,0.9044,0.82,0.84,1739335,0
2017-01-26,0.8299,0.8456,0.782,0.807,890350,0
2017-01-27,0.8101,0.818,0.765,0.79,673864,0
2017-01-30,0.8,0.8,0.7301,0.7645,929375,0
2017-01-31,0.7779,0.79,0.7416,0.77,531457,0
2017-02-01,0.7784,0.7784,0.7138,0.7433,585214,0
2017-02-02,0.7201,0.7558,0.69,0.742,774015,0
2017-02-03,0.721,0.7599,0.7163,0.7576,287733,0
2017-02-06,0.73,0.7799,0.73,0.7498,442830,0
2017-02-07,0.7501,0.761,0.73,0.7554,358990,0
2017-02-08,0.7501,0.7941,0.75,0.7652,699601,0
2017-02-09,0.7764,0.8,0.7739,0.7902,835708,0
2017-02-10,0.7701,0.8448,0.77,0.8269,1001305,0
2017-02-13,0.8099,0.8798,0.7958,0.8701,1221716,0
2017-02-14,0.8751,0.91,0.875,0.8957,1795973,0
2017-02-15,0.88,0.8857,0.804,0.8201,1034373,0
2017-02-16,0.83,0.83,0.7985,0.8125,584840,0
2017-02-17,0.8101,0.83,0.7982,0.81,457911,0
2017-02-21,0.8101,0.811,0.7555,0.7999,773833,0
2017-02-22,0.76,0.8,0.76,0.7631,360924,0
2017-02-23,0.7701,0.7736,0.748,0.7599,379334,0
2017-02-24,0.7501,0.7799,0.74,0.7644,497170,0
2017-02-27,0.7801,0.8,0.7525,0.7999,600619,0
2017-02-28,0.8099,0.82,0.7605,0.7699,656080,0
2017-03-01,0.7801,0.7906,0.7606,0.7854,423955,0
2017-03-02,0.7888,0.7888,0.7557,0.77,344543,0
2017-03-03,0.7526,0.7701,0.6537,0.7199,874190,0
2017-03-06,0.6999,0.72,0.63,0.663,1150165,0
2017-03-07,0.66,0.6818,0.645,0.6706,515078,0
2017-03-08,0.67,0.72,0.67,0.7099,600984,0
2017-03-09,0.71,0.7123,0.6513,0.69,392404,0
2017-03-10,0.71,0.71,0.67,0.6866,171926,0
2017-03-13,0.7099,0.72,0.6854,0.7099,177135,0
2017-03-14,0.7097,0.72,0.6912,0.7098,276141,0
2017-03-15,0.6999,0.7337,0.6999,0.7337,516176,0
2017-03-16,0.7488,0.7821,0.735,0.78,887804,0
2017-03-17,0.7799,0.8,0.7613,0.7849,488635,0
2017-03-20,0.7801,0.782,0.705,0.741,364186,0
2017-03-21,0.727,0.73,0.6717,0.6887,488455,0
2017-03-22,0.6702,0.69,0.6691,0.6899,126899,0
2017-03-23,0.69,0.7101,0.67,0.6903,173067,0
2017-03-24,0.6701,0.698,0.66,0.6899,84645,0
2017-03-27,0.6827,0.6827,0.66,0.66,213209,0
2017-03-28,0.6451,0.7038,0.645,0.7038,198896,0
2017-03-29,0.7099,0.71,0.6742,0.6835,184945,0
2017-03-30,0.6999,0.6999,0.66,0.666,379377,0
2017-03-31,0.6601,0.7,0.6601,0.6611,87030,0
2017-04-03,0.6698,0.6699,0.6308,0.6499,271320,0
2017-04-04,0.63,0.6658,0.63,0.6592,151469,0
2017-04-05,0.6604,0.6736,0.6451,0.6638,248049,0
2017-04-06,0.6701,0.6726,0.6526,0.6649,59498,0
2017-04-07,0.6626,0.6753,0.6626,0.6719,183006,0
2017-04-10,0.6845,0.72,0.6625,0.6999,469192,0
2017-04-11,0.7099,0.7226,0.6812,0.716,261824,0
2017-04-12,0.7159,0.716,0.6726,0.687,351995,0
2017-04-13,0.6728,0.689,0.6569,0.659,165739,0
2017-04-17,0.65,0.6809,0.64,0.6516,422411,0
2017-04-18,0.645,0.6748,0.64,0.64,367066,0
2017-04-19,0.6411,0.6628,0.61,0.61,363098,0
2017-04-20,0.62,0.6299,0.5971,0.6105,613782,0
2017-04-21,0.6271,0.63,0.596,0.6279,497582,0
2017-04-24,0.61,0.6335,0.6001,0.625,179569,0
2017-04-25,0.636,0.636,0.601,0.615,236433,0
2017-04-26,0.61,0.615,0.6,0.6,221880,0
2017-04-27,0.5899,0.5923,0.561,0.572,586855,0
2017-04-28,0.5611,0.5899,0.5357,0.55,634851,0
2017-05-01,0.55,0.6,0.55,0.6,231823,0
2017-05-02,0.5799,0.599,0.5601,0.5601,170677,0
2017-05-03,0.5528,0.58,0.5528,0.5688,126239,0
2017-05-04,0.5601,0.5776,0.505,0.505,902148,0
2017-05-05,0.505,0.5259,0.5,0.5,709489,0
2017-05-08,0.5,0.5399,0.5,0.5236,289539,0
2017-05-09,0.525,0.5497,0.51,0.5304,276897,0
2017-05-10,0.5489,0.5499,0.516,0.5499,271594,0
2017-05-11,0.58,0.58,0.5375,0.5515,224506,0
2017-05-12,0.54,0.551,0.529,0.5498,72647,0
2017-05-15,0.55,0.595,0.5429,0.585,182004,0
2017-05-16,0.62,0.62,0.56,0.5867,207609,0
2017-05-17,0.5701,0.5789,0.5302,0.5478,275483,0
2017-05-18,0.5401,0.5497,0.5226,0.5226,231570,0
2017-05-19,0.53,0.5925,0.5272,0.57,329329,0
2017-05-22,0.5701,0.587,0.55,0.5701,145579,0
2017-05-23,0.55,0.5899,0.55,0.575,182499,0
2017-05-24,0.57,0.575,0.5409,0.55,137791,0
2017-05-25,0.5328,0.56,0.5193,0.56,298508,0
2017-05-26,0.56,0.56,0.5169,0.54,214952,0
2017-05-30,0.55,0.55,0.5161,0.54,141827,0
2017-05-31,0.54,0.54,0.509,0.52,278596,0
2017-06-01,0.5055,0.545,0.5005,0.5005,311573,0
2017-06-02,0.5115,0.55,0.5,0.549,343901,0
2017-06-05,0.55,0.5595,0.512,0.54,183740,0
2017-06-06,0.52,0.5392,0.515,0.5339,170421,0
2017-06-07,0.511,0.5322,0.5103,0.5179,104900,0
2017-06-08,0.52,0.5667,0.52,0.558,295827,0
2017-06-09,0.565,0.63,0.559,0.619,1563018,0
2017-06-12,0.642,0.642,0.57,0.6,575564,0
2017-06-13,0.625,0.625,0.58,0.605,337341,0
2017-06-14,0.605,0.61,0.58,0.588,272781,0
2017-06-15,0.58,0.62,0.58,0.5922,125106,0
2017-06-16,0.6,0.6,0.565,0.565,158522,0
2017-06-19,0.6188,0.6188,0.56,0.58,211723,0
2017-06-20,0.58,0.5955,0.5463,0.555,200788,0
2017-06-21,0.5772,0.5772,0.55,0.572,165944,0
2017-06-22,0.575,0.5799,0.55,0.56,100595,0
2017-06-23,0.59,0.6,0.5462,0.6,217633,0
2017-06-26,0.59,0.61,0.57,0.61,333170,0
2017-06-27,0.59,0.61,0.59,0.5902,150310,0
2017-06-28,0.581,0.6189,0.581,0.61,146623,0
2017-06-29,0.617,0.63,0.6001,0.63,385104,0
2017-06-30,0.63,0.63616,0.6008,0.6271,112560,0
2017-07-03,0.6699,0.6699,0.6343,0.64,300370,0
2017-07-05,0.64,0.649,0.6163,0.64,138316,0
2017-07-06,0.6,0.645,0.6,0.6321,279318,0
2017-07-07,0.649,0.649,0.59,0.612,107492,0
2017-07-10,0.6364,0.6364,0.59,0.62,167193,0
2017-07-11,0.615,0.6152,0.589,0.6076,123112,0
2017-07-12,0.6,0.6298,0.5903,0.5903,91715,0
2017-07-13,0.5905,0.62,0.59,0.6104,144422,0
2017-07-14,0.61,0.63,0.59,0.615,213345,0
2017-07-17,0.6,0.6699,0.6,0.668,621281,0
2017-07-18,0.67,0.67,0.63,0.6574,454279,0
2017-07-19,0.6599,0.7171,0.659,0.7171,669951,0
2017-07-20,0.7171,0.72,0.6553,0.69,340900,0
2017-07-21,0.698,0.698,0.665,0.6752,129641,0
2017-07-24,0.66,0.6926,0.66,0.67,173063,0
2017-07-25,0.665,0.6776,0.6611,0.6724,129437,0
2017-07-26,0.66,0.69,0.6566,0.6711,138909,0
2017-07-27,0.6665,0.6735,0.63,0.6459,147725,0
2017-07-28,0.6498,0.6602,0.64,0.6579,276163,0
2017-07-31,0.66,0.6654,0.615,0.64,455456,0
2017-08-01,0.66,0.66,0.615,0.615,151220,0
2017-08-02,0.622,0.645,0.6173,0.642,189907,0
2017-08-03,0.642,0.642,0.5901,0.6146,268974,0
2017-08-04,0.627,0.627,0.5913,0.614,143398,0
2017-08-07,0.58,0.64,0.5736,0.6112,173904,0
2017-08-08,0.5926,0.6198,0.58,0.583,338729,0
2017-08-09,0.58,0.6032,0.5784,0.5985,143009,0
2017-08-10,0.5801,0.59356,0.5757,0.58,269167,0
2017-08-11,0.57,0.5948,0.57,0.59,186023,0
2017-08-14,0.572,0.6,0.572,0.595,156344,0
2017-08-15,0.594,0.5984,0.5819,0.597,112830,0
2017-08-16,0.61,0.61,0.575,0.59,81786,0
2017-08-17,0.59,0.59,0.5339,0.5682,988360,0
2017-08-18,0.551,0.575,0.55,0.575,177338,0
2017-08-21,0.55,0.57,0.546,0.554,189112,0
2017-08-22,0.55,0.574,0.55,0.57,139399,0
2017-08-23,0.552,0.57,0.552,0.569,63912,0
2017-08-24,0.551,0.569,0.55,0.569,99306,0
2017-08-25,0.559,0.57,0.558,0.5639,61545,0
2017-08-28,0.558,0.569,0.5503,0.551,128457,0
2017-08-29,0.551,0.5715,0.546,0.565,119304,0
2017-08-30,0.565,0.6188,0.565,0.6188,297175,0
2017-08-31,0.615,0.62,0.5894,0.61,292550,0
2017-09-01,0.61,0.61,0.593,0.6,155681,0
2017-09-05,0.57,0.61,0.57,0.601,132559,0
2017-09-06,0.59,0.6095,0.59,0.606,118422,0
2017-09-07,0.6,0.6278,0.59,0.5998,91782,0
2017-09-08,0.6,0.6002,0.5732,0.5991,186651,0
2017-09-11,0.58,0.5994,0.55,0.57,386835,0
2017-09-12,0.577,0.5799,0.5565,0.57,100696,0
2017-09-13,0.579,0.5946,0.56,0.5696,128151,0
2017-09-14,0.57,0.58,0.5458,0.5668,232545,0
2017-09-15,0.57,0.59,0.56,0.59,143056,0
2017-09-18,0.59,0.5997,0.562,0.5877,234417,0
2017-09-19,0.5997,0.5997,0.5521,0.5728,315321,0
2017-09-20,0.579,0.579,0.55,0.5735,216135,0
2017-09-21,0.57,0.582,0.56,0.582,128226,0
2017-09-22,0.582,0.585,0.57,0.576,145443,0
2017-09-25,0.53,0.5849,0.53,0.5845,318385,0
2017-09-26,0.58,0.585,0.5703,0.571,127747,0
2017-09-27,0.571,0.5899,0.5703,0.5801,187769,0
2017-09-28,0.5755,0.58,0.56,0.5746,133597,0
2017-09-29,0.5792,0.5809,0.564,0.575,93517,0
2017-10-02,0.54,0.5728,0.54,0.5655,122472,0
2017-10-03,0.564,0.575,0.56,0.565,189619,0
2017-10-04,0.562,0.57,0.562,0.5676,63605,0
2017-10-05,0.5675,0.568,0.5504,0.5512,150719,0
2017-10-06,0.552,0.5693,0.55,0.5669,249505,0
2017-10-09,0.548,0.5708,0.5427,0.56,92789,0
2017-10-10,0.56,0.5633,0.5329,0.5598,188617,0
2017-10-11,0.56,0.56,0.529,0.5301,237149,0
2017-10-12,0.5247,0.551,0.5247,0.545,120778,0
2017-10-13,0.559,0.559,0.525,0.555,150711,0
2017-10-16,0.541,0.55,0.51,0.5299,293085,0
2017-10-17,0.52,0.5279,0.51,0.513,464334,0
2017-10-18,0.5192,0.52,0.5,0.5,239288,0
2017-10-19,0.5011,0.53,0.5011,0.52,356521,0
2017-10-20,0.5291,0.5299,0.502,0.502,101192,0
2017-10-23,0.523,0.551,0.51,0.53,413620,0
2017-10-24,0.53,0.54,0.522,0.531,126008,0
2017-10-25,0.535,0.54,0.52,0.5273,90403,0
2017-10-26,0.515,0.5359,0.515,0.5299,77377,0
2017-10-27,0.5227,0.5309,0.505,0.5298,242422,0
2017-10-30,0.52,0.53,0.51,0.53,156000,0
2017-10-31,0.5207,0.5327,0.515,0.53,87978,0
2017-11-01,0.52,0.5355,0.52,0.5346,102129,0
2017-11-02,0.534,0.55,0.52,0.55,99591,0
2017-11-03,0.55,0.55,0.53,0.542,173581,0
2017-11-06,0.55,0.551,0.5312,0.551,86493,0
2017-11-07,0.539,0.5509,0.531,0.54,106580,0
2017-11-08,0.54,0.5455,0.53,0.53,214657,0
2017-11-09,0.56,0.6189,0.56,0.6098,1762324,0
2017-11-10,0.59,0.66,0.59,0.65,1225322,0
