Date,Open,High,Low,Close,Volume,OpenInt
2006-11-29,7,7,7,7,0,0
2006-11-30,7.5,9.42,7.45,8.1,2167195,0
2006-12-01,8.27,8.35,7.81,8,350009,0
2006-12-04,8.05,8.1,7.8,7.96,159680,0
2006-12-05,7.9,8.08,7.5,8.08,110134,0
2006-12-06,7.98,9.5,7.95,9.5,534658,0
2006-12-07,9.5,11.04,9.5,9.8,600807,0
2006-12-08,10.05,10.2,9.22,9.88,153812,0
2006-12-11,9.88,9.88,9.41,9.59,49880,0
2006-12-12,9.46,9.46,8.75,9.15,191235,0
2006-12-13,9.26,9.26,8.52,8.65,112684,0
2006-12-14,8.6,9.56,8.25,9.38,201408,0
2006-12-15,9.32,9.73,9.02,9.73,60100,0
2006-12-18,9.73,9.73,9.04,9.3,20628,0
2006-12-19,9.17,9.46,8.95,9.38,23617,0
2006-12-20,9.44,9.77,9.39,9.5,44399,0
2006-12-21,9.49,9.83,9.25,9.66,43431,0
2006-12-22,9.74,9.74,9.35,9.35,152409,0
2006-12-26,9.73,9.85,9.45,9.6,15158,0
2006-12-27,10.01,10.01,9.35,9.58,46030,0
2006-12-28,9.48,9.75,9.48,9.75,3354,0
2006-12-29,9.48,9.75,9.47,9.72,17756,0
2007-01-03,9.94,9.97,9.41,9.41,283057,0
2007-01-04,9.41,9.5,9.25,9.35,297268,0
2007-01-05,9.33,9.42,9.32,9.39,10833,0
2007-01-08,9.19,9.52,9.1,9.5,29454,0
2007-01-09,9.66,10.19,9.52,10.18,207875,0
2007-01-10,10.24,10.24,9.95,10.01,56554,0
2007-01-11,10.1,10.49,9.85,10.49,71207,0
2007-01-12,10.39,10.84,10.37,10.84,70282,0
2007-01-16,11.48,12.64,10.85,12.4,351438,0
2007-01-17,12.41,12.5,11.8,11.86,368226,0
2007-01-18,11.86,11.86,10.92,11.1,169016,0
2007-01-19,10.95,11.19,10.25,11.13,152454,0
2007-01-22,11.15,11.15,10.38,10.7,25477,0
2007-01-23,10.87,11.08,10.76,11.07,25745,0
2007-01-24,11.19,11.19,10.55,10.64,43870,0
2007-01-25,10.56,10.56,9.88,9.99,73526,0
2007-01-26,9.99,10.24,9.64,9.92,104078,0
2007-01-29,9.99,10.14,9.81,10.01,42874,0
2007-01-30,10.15,10.15,8.87,9.13,241979,0
2007-01-31,9.03,9.59,8.33,9.42,166699,0
2007-02-01,9.54,9.97,9.54,9.82,252414,0
2007-02-02,9.84,9.84,9.01,9.23,225525,0
2007-02-05,9.25,9.33,8.92,9,103317,0
2007-02-06,9,9.39,9,9.15,189978,0
2007-02-07,9.11,9.21,9.03,9.05,46093,0
2007-02-08,9.11,9.11,8.79,8.9,126327,0
2007-02-09,8.96,8.99,8.36,8.57,56439,0
2007-02-12,8.51,8.8,8.4,8.61,90613,0
2007-02-13,8.7,8.75,8.5,8.55,72168,0
2007-02-14,8.59,8.64,8.29,8.35,95488,0
2007-02-15,8.35,8.46,8.08,8.15,123748,0
2007-02-16,8.25,8.48,8.1,8.18,69534,0
2007-02-20,8.16,8.32,7.93,8.01,297971,0
2007-02-21,7.92,8.05,7.8,7.91,142334,0
2007-02-22,8.26,8.26,7.71,7.72,312510,0
2007-02-23,7.7,7.97,7.62,7.95,50439,0
2007-02-26,8.03,8.64,7.96,8.43,186719,0
2007-02-27,8.3,8.37,8.1,8.25,102098,0
2007-02-28,8.16,8.79,8.09,8.7,107220,0
2007-03-01,8.7,8.7,8.36,8.45,71154,0
2007-03-02,8.43,8.44,7.47,7.47,303741,0
2007-03-05,7.22,7.42,6.72,6.84,313334,0
2007-03-06,7.05,7.42,6.95,7.3,103644,0
2007-03-07,7.38,7.65,7.21,7.45,110024,0
2007-03-08,7.5,7.69,7.4,7.48,45318,0
2007-03-09,7.51,7.51,7.2,7.26,18275,0
2007-03-12,7.19,8.14,7.19,8.01,86330,0
2007-03-13,8.07,8.08,7.42,7.42,45455,0
2007-03-14,7.48,7.56,7.14,7.36,33308,0
2007-03-15,7.69,7.69,7.43,7.46,37247,0
2007-03-16,7.41,7.63,7.26,7.58,26662,0
2007-03-19,7.67,7.98,7.41,7.67,19883,0
2007-03-20,7.67,7.86,7.67,7.73,17955,0
2007-03-21,7.8,7.98,7.8,7.85,54306,0
2007-03-22,7.91,8.07,7,7.37,195644,0
2007-03-23,7.31,7.66,7.01,7.44,57653,0
2007-03-26,7.39,7.6,7.11,7.11,86637,0
2007-03-27,7.06,7.2,7,7.06,53142,0
2007-03-28,7.11,7.12,6.86,7.03,53569,0
2007-03-29,7.13,7.13,6.78,6.93,48206,0
2007-03-30,6.96,7.04,6.75,6.96,90625,0
2007-04-02,6.95,7,6.83,6.94,229017,0
2007-04-03,7,7.06,6.79,7,51515,0
2007-04-04,6.87,7.02,6.8,6.87,88745,0
2007-04-05,6.92,6.97,6.79,6.82,68980,0
2007-04-09,7,7,6.9,6.96,28079,0
2007-04-10,7,7,6.81,6.84,126842,0
2007-04-11,6.9,6.9,6.3,6.31,181483,0
2007-04-12,6.33,6.65,5.93,6.01,506202,0
2007-04-13,6.06,6.21,5.86,5.89,172576,0
2007-04-16,6.14,6.17,5.9,5.97,190784,0
2007-04-17,4.85,4.85,4.21,4.29,1783262,0
2007-04-18,4.29,4.44,4.21,4.34,636605,0
2007-04-19,4.3,4.34,4.22,4.27,218857,0
2007-04-20,4.35,4.35,4,4,324578,0
2007-04-23,4,4.05,3.91,3.98,106562,0
2007-04-24,4.02,4.04,3.76,3.81,168843,0
2007-04-25,3.83,4,3.83,3.98,96669,0
2007-04-26,4.01,4.06,3.98,4,156530,0
2007-04-27,4.01,4.03,3.97,4,158306,0
2007-04-30,4.03,4.03,3.88,3.95,108306,0
2007-05-01,3.95,3.98,3.85,3.9,47290,0
2007-05-02,3.93,3.93,3.83,3.9,66495,0
2007-05-03,3.93,3.97,3.84,3.89,51739,0
2007-05-04,3.89,3.94,3.79,3.79,143953,0
2007-05-07,4,4,3.75,3.75,59404,0
2007-05-08,3.75,3.76,3.66,3.69,55353,0
2007-05-09,3.67,3.67,3.38,3.4,310034,0
2007-05-10,3.41,3.41,3.16,3.21,330709,0
2007-05-11,3.48,3.58,3.24,3.3,361039,0
2007-05-14,3.33,3.36,3.11,3.12,145807,0
2007-05-15,3.15,3.25,3,3.02,295366,0
2007-05-16,3.07,3.07,2.87,2.99,364229,0
2007-05-17,2.99,3.01,2.92,2.98,783929,0
2007-05-18,3.03,3.03,2.87,2.92,145153,0
2007-05-21,2.92,3.08,2.92,3.06,123159,0
2007-05-22,3.1,3.41,3.06,3.27,179844,0
2007-05-23,3.27,3.43,3.25,3.35,176044,0
2007-05-24,3.38,3.38,3.17,3.25,139105,0
2007-05-25,3.25,3.48,3.15,3.39,140679,0
2007-05-29,3.3,3.37,3.05,3.18,116454,0
2007-05-30,3.25,3.25,3.02,3.11,110698,0
2007-05-31,3.1,3.21,3.03,3.17,110589,0
2007-06-01,3.19,3.3,3.14,3.26,131677,0
2007-06-04,3.27,3.3,3.18,3.19,35068,0
2007-06-05,3.2,3.27,3.15,3.2,75744,0
2007-06-06,3.16,3.28,3.12,3.28,33646,0
2007-06-07,3.29,3.29,3.09,3.14,117445,0
2007-06-08,3.16,3.16,3.08,3.1,25156,0
2007-06-11,3.12,3.15,3.05,3.05,10542,0
2007-06-12,3.05,3.07,2.81,3.01,47224,0
2007-06-13,3.05,3.06,3,3.02,42135,0
2007-06-14,3.03,3.2,3.03,3.15,47624,0
2007-06-15,3.16,3.48,3.16,3.45,229754,0
2007-06-18,3.45,3.8,3.34,3.59,226565,0
2007-06-19,3.6,3.73,3.6,3.69,224845,0
2007-06-20,3.69,3.69,3.4,3.42,79655,0
2007-06-21,3.42,3.57,3.31,3.54,82674,0
2007-06-22,3.55,3.65,3.42,3.43,64754,0
2007-06-25,3.42,3.5,3.42,3.42,25378,0
2007-06-26,3.46,3.52,3.37,3.39,35996,0
2007-06-27,3.41,3.47,3.38,3.39,16460,0
2007-06-28,3.42,3.52,3.41,3.46,69369,0
2007-06-29,3.5,3.68,3.45,3.5,67742,0
2007-07-02,3.5,3.69,3.5,3.6,104296,0
2007-07-03,2.61,2.7,2.26,2.61,908943,0
2007-07-05,2.6,2.63,2.5,2.54,155048,0
2007-07-06,2.51,2.59,2.5,2.59,91068,0
2007-07-09,2.62,2.75,2.62,2.74,153352,0
2007-07-10,2.7,2.77,2.7,2.75,45362,0
2007-07-11,2.75,2.75,2.7,2.75,21110,0
2007-07-12,2.74,2.82,2.71,2.76,62200,0
2007-07-13,2.76,2.86,2.76,2.78,53942,0
2007-07-16,2.76,2.8,2.69,2.7,97744,0
2007-07-17,2.69,2.69,2.6,2.66,23981,0
2007-07-18,2.68,2.68,2.55,2.55,19957,0
2007-07-19,2.54,2.59,2.52,2.52,21717,0
2007-07-20,2.52,2.59,2.51,2.59,39156,0
2007-07-23,2.57,2.67,2.56,2.63,15118,0
2007-07-24,2.62,2.64,2.56,2.57,17800,0
2007-07-25,2.58,2.58,2.52,2.56,5883,0
2007-07-26,2.52,2.86,2.49,2.65,69722,0
2007-07-27,2.7,2.7,2.55,2.57,10421,0
2007-07-30,2.57,2.57,2.5,2.51,28369,0
2007-07-31,2.55,2.56,2.49,2.49,27422,0
2007-08-01,2.56,2.56,2.06,2.14,1136754,0
2007-08-02,2.19,2.21,2.1,2.14,57188,0
2007-08-03,2.08,2.13,1.87,1.9,180178,0
2007-08-06,1.9,1.95,1.86,1.88,89705,0
2007-08-07,2,2,1.91,1.96,73417,0
2007-08-08,1.98,2,1.94,1.98,79095,0
2007-08-09,1.94,2.21,1.93,2.14,113405,0
2007-08-10,2.13,2.14,1.7,1.82,213826,0
2007-08-13,1.87,1.98,1.63,1.77,127076,0
2007-08-14,1.84,1.93,1.76,1.93,125370,0
2007-08-15,1.97,2.06,1.85,1.85,65221,0
2007-08-16,1.87,2.04,1.6,1.78,121050,0
2007-08-17,1.79,1.99,1.79,1.93,73574,0
2007-08-20,1.96,1.96,1.84,1.89,22852,0
2007-08-21,1.89,1.99,1.85,1.92,30817,0
2007-08-22,1.91,2.04,1.91,1.99,30674,0
2007-08-23,1.99,2.05,1.92,2,24690,0
2007-08-24,2.05,2.14,2,2.09,33291,0
2007-08-27,2.06,2.1,2.04,2.05,12100,0
2007-08-28,2.06,2.11,2,2.11,9520,0
2007-08-29,2.1,2.1,2.05,2.06,9123,0
2007-08-30,2.04,2.13,1.88,2.05,39424,0
2007-08-31,2.1,2.1,1.96,2.04,20280,0
2007-09-04,2,2.03,1.8,1.93,69275,0
2007-09-05,1.95,2.01,1.93,1.99,21459,0
2007-09-06,2.02,2.02,1.96,2,8334,0
2007-09-07,1.95,2,1.88,1.88,28580,0
2007-09-10,1.88,1.95,1.74,1.8,61624,0
2007-09-11,1.89,1.89,1.78,1.79,38300,0
2007-09-12,1.8,1.83,1.78,1.8,20200,0
2007-09-13,1.82,1.84,1.79,1.79,37610,0
2007-09-14,1.8,1.83,1.7,1.78,25022,0
2007-09-17,1.79,1.83,1.63,1.67,94407,0
2007-09-18,1.72,1.86,1.72,1.81,96343,0
2007-09-19,1.86,1.94,1.85,1.86,47744,0
2007-09-20,1.9,1.93,1.85,1.93,83320,0
2007-09-21,1.96,2.06,1.95,2.06,37691,0
2007-09-24,2.08,2.08,1.96,2,33106,0
2007-09-25,2.01,2.03,1.98,2,13487,0
2007-09-26,2.01,2.07,2,2.07,25595,0
2007-09-27,2.08,2.08,1.96,2.07,12860,0
2007-09-28,2.05,2.17,2.04,2.07,25537,0
2007-10-01,2.1,2.22,2.1,2.17,26349,0
2007-10-02,2.19,2.19,1.95,2.11,23389,0
2007-10-03,2.1,2.34,2.1,2.34,99797,0
2007-10-04,2.32,3,2.22,2.71,579429,0
2007-10-05,2.76,2.94,2.76,2.82,245333,0
2007-10-08,2.9,2.93,2.62,2.82,85713,0
2007-10-09,2.82,2.82,2.65,2.75,42359,0
2007-10-10,2.77,2.77,2.7,2.71,27988,0
2007-10-11,2.68,2.74,2.66,2.7,51868,0
2007-10-12,2.68,2.71,2.68,2.7,27158,0
2007-10-15,2.74,2.74,2.7,2.73,17250,0
2007-10-16,2.75,2.8,2.7,2.77,70609,0
2007-10-17,2.76,2.76,2.67,2.7,30523,0
2007-10-18,2.67,2.72,2.65,2.71,24307,0
2007-10-19,2.73,2.81,2.71,2.77,20875,0
2007-10-22,2.72,2.77,2.72,2.77,23963,0
2007-10-23,2.82,2.82,2.73,2.77,11216,0
2007-10-24,2.76,2.92,2.76,2.92,34780,0
2007-10-25,2.95,2.95,2.83,2.87,24275,0
2007-10-26,2.92,2.99,2.81,2.96,33370,0
2007-10-29,3.01,3.22,3,3.1,198619,0
2007-10-30,3.1,3.39,3.05,3.35,80141,0
2007-10-31,3.37,3.47,3.35,3.4,77597,0
2007-11-01,3.3,3.3,2.95,3,113134,0
2007-11-02,2.9,2.9,2.65,2.72,116268,0
2007-11-05,2.7,2.72,2.65,2.72,20409,0
2007-11-06,2.71,2.77,2.69,2.75,67850,0
2007-11-07,2.78,3.02,2.76,2.88,172379,0
2007-11-08,2.82,2.97,2.73,2.81,42931,0
2007-11-09,2.8,2.85,2.7,2.71,50872,0
2007-11-12,2.75,2.78,2.7,2.7,38060,0
2007-11-13,2.74,2.99,2.74,2.76,38587,0
2007-11-14,2.73,2.83,2.66,2.7,20860,0
2007-11-15,2.72,2.74,2.29,2.45,40419,0
2007-11-16,2.43,2.6,2.35,2.55,27059,0
2007-11-19,2.56,2.59,2.43,2.57,57061,0
2007-11-20,2.58,2.58,2.36,2.48,24420,0
2007-11-21,2.47,2.48,2.2,2.24,37135,0
2007-11-23,2.24,2.39,2.24,2.39,7085,0
2007-11-26,2.34,2.4,2.24,2.24,42250,0
2007-11-27,2.23,2.36,2.23,2.36,14600,0
2007-11-28,2.39,2.4,2.35,2.39,14416,0
2007-11-29,2.39,2.39,2.23,2.29,17001,0
2007-11-30,2.36,2.38,2.3,2.38,22598,0
2007-12-03,2.36,2.4,2.3,2.39,33932,0
2007-12-04,2.4,2.6,2.35,2.48,43947,0
2007-12-05,2.55,2.58,2.43,2.5,10966,0
2007-12-06,2.44,2.49,2.31,2.42,19479,0
2007-12-07,2.39,2.42,2.3,2.37,9089,0
2007-12-10,2.37,2.37,2.31,2.34,29475,0
2007-12-11,2.3,2.35,2.29,2.35,7851,0
2007-12-12,2.33,2.34,2.24,2.33,5744,0
2007-12-13,2.31,2.4,2.3,2.4,16365,0
2007-12-14,2.37,2.41,2.22,2.3,6500,0
2007-12-17,2.25,2.31,2.21,2.3,5366,0
2007-12-18,2.24,2.29,2.2,2.29,8600,0
2007-12-19,2.3,2.31,2.25,2.27,9365,0
2007-12-20,2.33,2.35,2.25,2.31,7353,0
2007-12-21,2.24,2.33,2.24,2.25,76513,0
2007-12-24,2.2,2.28,2.2,2.25,3056,0
2007-12-26,2.22,2.26,2.19,2.25,45280,0
2007-12-27,2.25,2.3,2.22,2.22,65464,0
2007-12-28,2.2,2.24,2.05,2.2,78677,0
2007-12-31,2.15,2.23,2.1,2.21,37229,0
2008-01-02,2.19,2.2,2.15,2.2,88347,0
2008-01-03,2.2,2.2,2.15,2.17,4610,0
2008-01-04,2.16,2.16,2.01,2.05,38875,0
2008-01-07,2.02,2.22,2.02,2.15,16228,0
2008-01-08,2.16,2.17,2.13,2.16,2425,0
2008-01-09,2.13,2.16,2.01,2.04,129631,0
2008-01-10,2.07,2.13,1.66,1.69,114732,0
2008-01-11,1.69,1.82,1.69,1.75,24681,0
2008-01-14,1.72,1.78,1.65,1.71,26025,0
2008-01-15,1.73,1.73,1.67,1.68,2550,0
2008-01-16,1.63,1.71,1.58,1.59,40202,0
2008-01-17,1.61,1.62,1.46,1.47,27433,0
2008-01-18,1.51,1.59,1.5,1.57,39384,0
2008-01-22,1.46,1.59,1.45,1.54,8811,0
2008-01-23,1.57,1.59,1.44,1.49,6800,0
2008-01-24,1.54,1.59,1.41,1.44,24800,0
2008-01-25,1.48,1.5,1.36,1.42,29226,0
2008-01-28,1.43,1.43,1.34,1.35,79399,0
2008-01-29,1.38,1.48,1.38,1.46,24174,0
2008-01-30,1.5,1.57,1.47,1.48,13399,0
2008-01-31,1.51,1.53,1.37,1.41,56800,0
2008-02-01,1.45,1.49,1.44,1.48,11015,0
2008-02-04,1.5,1.51,1.41,1.46,28790,0
2008-02-05,1.47,1.47,1.44,1.45,8073,0
2008-02-06,1.43,1.46,1.29,1.35,67589,0
2008-02-07,1.37,1.44,1.36,1.42,16848,0
2008-02-08,1.41,1.47,1.3,1.4,17960,0
2008-02-11,1.38,1.4,1.37,1.37,31956,0
2008-02-12,1.38,1.43,1.37,1.39,13422,0
2008-02-13,1.4,1.5,1.39,1.47,15527,0
2008-02-14,1.49,1.5,1.48,1.5,12900,0
2008-02-15,1.5,1.6,1.46,1.6,13605,0
2008-02-19,1.56,1.62,1.5,1.56,21484,0
2008-02-20,1.52,1.58,1.43,1.43,12344,0
2008-02-21,1.6,1.65,1.5,1.54,40765,0
2008-02-22,1.57,1.62,1.52,1.52,3050,0
2008-02-25,1.48,1.49,1.4,1.44,30385,0
2008-02-26,1.47,1.48,1.4,1.41,10534,0
2008-02-27,1.48,1.48,1.35,1.42,10835,0
2008-02-28,1.38,1.4,1.36,1.4,29700,0
2008-02-29,1.42,1.63,1.33,1.35,56042,0
2008-03-03,1.4,1.45,1.38,1.41,18100,0
2008-03-04,1.42,1.45,1.37,1.42,11749,0
2008-03-05,1.41,1.45,1.41,1.41,13315,0
2008-03-06,1.4,1.44,1.39,1.44,12560,0
2008-03-07,1.42,1.45,1.4,1.44,20078,0
2008-03-10,1.38,1.42,1.34,1.41,27809,0
2008-03-11,1.37,1.48,1.36,1.42,17889,0
2008-03-12,1.44,1.47,1.44,1.46,10600,0
2008-03-13,1.42,1.42,1.38,1.4,16701,0
2008-03-14,1.4,1.47,1.35,1.47,21075,0
2008-03-17,1.4,1.45,1.35,1.42,10200,0
2008-03-18,1.4,1.4,1.31,1.34,28964,0
2008-03-19,1.36,1.44,1.36,1.4,6820,0
2008-03-20,1.38,1.38,1.23,1.35,38513,0
2008-03-24,1.37,1.39,1.3,1.3,23400,0
2008-03-25,1.31,1.31,1.2,1.22,22997,0
2008-03-26,1.22,1.26,1.2,1.26,10757,0
2008-03-27,1.29,1.35,1.24,1.34,29796,0
2008-03-28,1.31,1.35,1.28,1.32,17744,0
2008-03-31,1.35,1.47,1.3,1.46,50391,0
2008-04-01,1.48,1.48,1.32,1.43,12645,0
2008-04-02,1.38,1.54,1.36,1.54,22074,0
2008-04-03,1.56,1.69,1.52,1.59,44620,0
2008-04-04,1.6,1.76,1.6,1.75,9365,0
2008-04-07,1.77,1.77,1.61,1.68,7764,0
2008-04-08,1.64,1.69,1.61,1.62,4230,0
2008-04-09,1.66,1.72,1.51,1.51,5730,0
2008-04-10,1.51,1.55,1.5,1.51,3500,0
2008-04-11,1.5,1.75,1.5,1.65,14780,0
2008-04-14,1.61,1.65,1.45,1.48,21078,0
2008-04-15,1.46,1.48,1.32,1.43,31609,0
2008-04-16,1.37,1.42,1.25,1.27,197005,0
2008-04-17,1.33,1.5,1.3,1.35,44025,0
2008-04-18,1.4,1.45,1.32,1.33,26190,0
2008-04-21,1.35,1.4,1.35,1.36,1700,0
2008-04-22,1.38,1.43,1.38,1.42,4261,0
2008-04-23,1.38,1.42,1.3,1.37,41500,0
2008-04-24,1.39,1.44,1.32,1.34,20855,0
2008-04-25,1.3,1.33,1.23,1.27,42131,0
2008-04-28,1.32,1.39,1.26,1.26,27588,0
2008-04-29,1.27,1.27,1.2,1.25,21654,0
2008-04-30,1.22,1.28,1.21,1.22,27018,0
2008-05-01,1.25,1.27,1.23,1.27,52300,0
2008-05-02,1.27,1.32,1.25,1.29,31984,0
2008-05-05,1.29,1.48,1.26,1.34,107264,0
2008-05-06,1.36,1.5,1.3,1.49,63024,0
2008-05-07,1.5,1.5,1.41,1.42,58580,0
2008-05-08,1.49,1.5,1.41,1.43,28678,0
2008-05-09,1.45,1.58,1.45,1.57,48834,0
2008-05-12,1.57,1.64,1.57,1.62,33107,0
2008-05-13,1.6,1.64,1.58,1.64,20470,0
2008-05-14,1.62,1.65,1.56,1.65,55602,0
2008-05-15,1.64,1.76,1.64,1.71,79655,0
2008-05-16,1.7,1.75,1.6,1.6,69916,0
2008-05-19,1.63,1.67,1.51,1.56,126946,0
2008-05-20,1.68,1.68,1.51,1.51,39740,0
2008-05-21,1.52,1.53,1.45,1.45,40905,0
2008-05-22,1.46,1.57,1.43,1.53,13260,0
2008-05-23,1.58,1.58,1.46,1.5,7900,0
2008-05-27,1.55,1.59,1.54,1.59,18561,0
2008-05-28,1.53,1.61,1.5,1.54,26617,0
2008-05-29,1.5,1.52,1.45,1.45,25036,0
2008-05-30,1.5,1.6,1.48,1.54,86118,0
2008-06-02,1.52,1.63,1.52,1.57,34874,0
2008-06-03,1.59,1.59,1.57,1.58,8945,0
2008-06-04,1.55,1.71,1.55,1.65,236404,0
2008-06-05,1.71,1.76,1.65,1.72,49500,0
2008-06-06,1.72,1.78,1.71,1.72,38210,0
2008-06-09,1.75,1.75,1.72,1.72,56455,0
2008-06-10,1.74,1.75,1.68,1.68,20185,0
2008-06-11,1.7,1.7,1.59,1.59,39051,0
2008-06-12,1.6,1.63,1.56,1.57,36370,0
2008-06-13,1.56,1.75,1.52,1.69,41345,0
2008-06-16,1.74,1.74,1.65,1.66,8950,0
2008-06-17,1.62,1.68,1.52,1.55,49550,0
2008-06-18,1.55,1.62,1.55,1.61,14800,0
2008-06-19,1.59,1.73,1.58,1.73,32600,0
2008-06-20,1.7,1.75,1.53,1.66,76878,0
2008-06-23,1.63,1.71,1.58,1.7,3050,0
2008-06-24,1.63,1.71,1.63,1.7,10300,0
2008-06-25,1.68,1.71,1.68,1.7,7100,0
2008-06-26,1.71,1.73,1.66,1.71,27801,0
2008-06-27,1.69,1.71,1.63,1.7,15530,0
2008-06-30,1.67,1.74,1.65,1.7,32887,0
2008-07-01,1.65,1.73,1.65,1.71,12676,0
2008-07-02,1.69,1.73,1.69,1.73,3070,0
2008-07-03,1.72,1.74,1.71,1.74,3450,0
2008-07-07,1.72,1.77,1.72,1.74,23653,0
2008-07-08,1.71,1.82,1.65,1.82,27529,0
2008-07-09,1.85,1.89,1.85,1.88,6400,0
2008-07-10,1.85,1.88,1.68,1.85,8100,0
2008-07-11,1.71,1.96,1.63,1.96,10525,0
2008-07-14,1.92,1.92,1.82,1.9,30469,0
2008-07-15,1.83,1.92,1.77,1.91,20932,0
2008-07-16,1.95,1.97,1.9,1.96,3900,0
2008-07-17,1.93,1.98,1.88,1.9,17884,0
2008-07-18,1.82,1.94,1.82,1.91,14100,0
2008-07-21,1.88,1.96,1.88,1.96,700,0
2008-07-22,1.91,1.96,1.9,1.9,2120,0
2008-07-23,1.87,1.96,1.87,1.93,9400,0
2008-07-24,1.9,1.94,1.88,1.9,3765,0
2008-07-25,1.9,1.93,1.9,1.93,5499,0
2008-07-28,1.96,1.97,1.9,1.97,800,0
2008-07-29,2,2,1.95,1.95,5800,0
2008-07-30,2,2,1.85,1.9,26469,0
2008-07-31,1.77,2,1.76,2,45877,0
2008-08-01,1.99,2.01,1.82,1.93,3300,0
2008-08-04,1.81,2,1.8,1.98,2500,0
2008-08-05,1.89,1.89,1.83,1.84,3160,0
2008-08-06,1.75,1.84,1.75,1.83,7665,0
2008-08-07,1.98,2.08,1.79,2.08,42590,0
2008-08-08,2.08,2.08,1.88,1.9,10950,0
2008-08-11,1.9,1.92,1.87,1.87,2500,0
2008-08-12,1.85,1.88,1.81,1.83,12200,0
2008-08-13,1.83,1.85,1.83,1.85,400,0
2008-08-14,1.85,1.94,1.85,1.94,6200,0
2008-08-15,1.93,1.97,1.93,1.97,8850,0
2008-08-19,1.83,1.9,1.83,1.89,900,0
2008-08-20,1.87,1.99,1.87,1.92,8380,0
2008-08-21,1.96,1.96,1.94,1.96,4000,0
2008-08-22,1.89,1.97,1.89,1.97,8060,0
2008-08-25,1.89,1.93,1.87,1.87,925,0
2008-08-26,1.9,1.97,1.9,1.97,4400,0
2008-08-27,1.9,2.06,1.89,2.01,15364,0
2008-08-28,1.94,1.94,1.91,1.91,3300,0
2008-08-29,1.89,1.93,1.89,1.9,3600,0
2008-09-02,1.89,1.97,1.89,1.92,6530,0
2008-09-03,1.91,1.94,1.89,1.94,700,0
2008-09-05,1.89,1.91,1.83,1.86,68171,0
2008-09-08,1.85,1.85,1.77,1.77,9800,0
2008-09-09,1.67,1.73,1.67,1.68,1600,0
2008-09-10,1.69,1.69,1.62,1.68,16959,0
2008-09-11,1.61,1.68,1.61,1.62,1800,0
2008-09-12,1.62,1.66,1.59,1.59,6500,0
2008-09-15,1.51,1.54,1.32,1.35,16450,0
2008-09-16,1.36,1.44,1.26,1.37,6852,0
2008-09-17,1.37,1.37,1.26,1.27,6513,0
2008-09-18,1.26,1.47,1.26,1.39,5250,0
2008-09-19,1.36,1.46,1.27,1.42,7005,0
2008-09-22,1.42,1.42,1.24,1.3,26315,0
2008-09-23,1.25,1.25,1.02,1.08,30200,0
2008-09-24,1.07,1.18,1.07,1.18,10720,0
2008-09-25,1.14,1.15,0.96,0.96,140071,0
2008-09-26,0.98,1.02,0.88,0.91,109726,0
2008-09-29,0.88,0.98,0.88,0.9,35650,0
2008-09-30,0.93,1.1,0.88,1.1,24519,0
2008-10-01,1.06,1.06,0.89,0.89,7800,0
2008-10-02,0.91,0.92,0.83,0.83,17700,0
2008-10-03,0.84,0.89,0.79,0.79,17050,0
2008-10-06,0.73,0.78,0.72,0.72,13400,0
2008-10-07,0.68,0.72,0.68,0.72,4200,0
2008-10-08,0.83,0.83,0.7,0.79,3200,0
2008-10-09,0.83,0.83,0.65,0.73,8300,0
2008-10-10,0.61,0.68,0.48,0.59,69503,0
2008-10-13,0.65,0.65,0.48,0.63,21360,0
2008-10-14,0.64,0.66,0.64,0.64,11300,0
2008-10-15,0.68,0.69,0.61,0.67,4843,0
2008-10-16,0.67,0.68,0.63,0.66,4200,0
2008-10-17,0.68,0.71,0.68,0.7,8153,0
2008-10-20,0.73,0.73,0.7,0.7,1350,0
2008-10-21,0.72,0.72,0.71,0.71,1356,0
2008-10-22,0.71,0.71,0.65,0.67,4611,0
2008-10-23,0.67,0.73,0.66,0.72,3800,0
2008-10-27,0.63,0.7,0.6,0.67,8978,0
2008-10-28,0.63,0.63,0.51,0.56,16771,0
2008-10-29,0.55,0.57,0.5,0.51,18200,0
2008-10-30,0.5,0.5,0.43,0.47,21197,0
2008-10-31,0.45,0.45,0.41,0.44,29674,0
2008-11-03,0.44,0.53,0.44,0.44,44296,0
2008-11-04,0.45,0.5,0.44,0.44,53300,0
2008-11-05,0.45,0.47,0.45,0.47,2900,0
2008-11-06,0.47,0.47,0.45,0.47,800,0
2008-11-07,0.45,0.45,0.36,0.4,41135,0
2008-11-10,0.45,0.45,0.33,0.35,29600,0
2008-11-11,0.33,0.34,0.3,0.31,20900,0
2008-11-12,0.3,0.38,0.28,0.36,60100,0
2008-11-13,0.34,0.36,0.29,0.3,24970,0
2008-11-14,0.33,0.33,0.27,0.27,48923,0
2008-11-17,0.28,0.31,0.26,0.26,7400,0
2008-11-18,0.26,0.29,0.26,0.27,6054,0
2008-11-19,0.3,0.3,0.3,0.3,3131,0
2008-11-20,0.29,0.29,0.27,0.29,10200,0
2008-11-21,0.3,0.38,0.3,0.3,31673,0
2008-11-24,0.28,0.34,0.28,0.33,2955,0
2008-11-25,0.36,0.36,0.33,0.33,2550,0
2008-11-26,0.35,0.36,0.29,0.36,6098,0
2008-11-28,0.29,0.37,0.29,0.34,5175,0
2008-12-01,0.26,0.33,0.26,0.3,37445,0
2008-12-03,0.29,0.35,0.29,0.35,23217,0
2008-12-05,0.37,0.37,0.36,0.37,26570,0
2008-12-08,0.37,0.4,0.37,0.37,25300,0
2008-12-09,0.37,0.37,0.36,0.36,2500,0
2008-12-10,0.38,0.42,0.36,0.38,14300,0
2008-12-11,0.35,0.53,0.33,0.5,25234,0
2008-12-12,0.45,0.5,0.45,0.47,13497,0
2008-12-15,0.3,0.36,0.25,0.27,299751,0
2008-12-16,0.3,0.3,0.29,0.3,33238,0
2008-12-17,0.32,0.32,0.28,0.28,14090,0
2008-12-18,0.3,0.32,0.28,0.3,74164,0
2008-12-19,0.32,0.34,0.24,0.25,166320,0
2008-12-22,0.27,0.3,0.24,0.27,36880,0
2008-12-23,0.27,0.3,0.26,0.29,16102,0
2008-12-24,0.27,0.29,0.27,0.29,1300,0
2008-12-26,0.27,0.3,0.24,0.29,31759,0
2008-12-29,0.29,0.29,0.27,0.27,25950,0
2008-12-30,0.27,0.29,0.27,0.28,18819,0
2008-12-31,0.27,0.3,0.26,0.29,89813,0
2009-01-02,0.3,0.41,0.3,0.31,98534,0
2009-01-05,0.32,0.32,0.31,0.32,5900,0
2009-01-06,0.34,0.35,0.3,0.3,45437,0
2009-01-07,0.34,0.34,0.3,0.3,16336,0
2009-01-08,0.31,0.32,0.3,0.32,2400,0
2009-01-09,0.32,0.35,0.3,0.35,12450,0
2009-01-12,0.35,0.35,0.31,0.31,8800,0
2009-01-13,0.32,0.33,0.32,0.33,3250,0
2009-01-14,0.33,0.33,0.3,0.3,22795,0
2009-01-16,0.29,0.3,0.29,0.3,2384,0
2009-01-20,0.29,0.29,0.28,0.29,5275,0
2009-01-22,0.29,0.29,0.29,0.29,1200,0
2009-01-23,0.29,0.29,0.29,0.29,2100,0
2009-01-26,0.27,0.27,0.24,0.24,32400,0
2009-01-27,0.24,0.26,0.23,0.25,36258,0
2009-01-28,0.27,0.27,0.22,0.22,11437,0
2009-01-29,0.23,0.25,0.23,0.25,5553,0
2009-01-30,0.28,0.28,0.24,0.24,42000,0
2009-02-02,0.23,0.25,0.21,0.25,4000,0
2009-02-03,0.22,0.26,0.22,0.26,2257,0
2009-02-04,0.26,0.28,0.26,0.28,6550,0
2009-02-05,0.26,0.26,0.24,0.25,2400,0
2009-02-06,0.25,0.25,0.22,0.25,15333,0
2009-02-09,0.22,0.25,0.22,0.25,33896,0
2009-02-10,0.23,0.25,0.22,0.22,18300,0
2009-02-11,0.25,0.25,0.22,0.22,1700,0
2009-02-12,0.28,0.28,0.23,0.25,6900,0
2009-02-13,0.25,0.27,0.25,0.27,200,0
2009-02-17,0.27,0.28,0.27,0.27,6556,0
2009-02-18,0.23,0.23,0.21,0.23,11300,0
2009-02-19,0.23,0.23,0.23,0.23,300,0
2009-02-20,0.22,0.23,0.21,0.22,5300,0
2009-02-23,0.22,0.23,0.2,0.23,4446,0
2009-02-24,0.21,0.21,0.21,0.21,1700,0
2009-02-25,0.21,0.21,0.2,0.2,3500,0
2009-02-26,0.2,0.22,0.2,0.22,13800,0
2009-02-27,0.19,0.2,0.19,0.2,200,0
2009-03-02,0.21,0.21,0.14,0.15,46458,0
2009-03-03,0.15,0.18,0.15,0.17,5100,0
2009-03-04,0.17,0.2,0.16,0.16,2500,0
2009-03-05,0.17,0.18,0.14,0.15,34431,0
2009-03-06,0.15,0.15,0.11,0.11,52916,0
2009-03-09,0.16,0.18,0.16,0.18,18994,0
2009-03-10,0.18,0.21,0.18,0.18,24461,0
2009-03-11,0.17,0.18,0.16,0.18,4106,0
2009-03-12,0.17,0.17,0.15,0.16,2300,0
2009-03-13,0.19,0.19,0.15,0.16,15486,0
2009-03-16,0.19,0.19,0.17,0.18,5300,0
2009-03-17,0.18,0.19,0.17,0.17,4200,0
2009-03-18,0.18,0.18,0.15,0.17,4900,0
2009-03-19,0.16,0.17,0.14,0.14,97743,0
2009-03-20,0.15,0.18,0.15,0.18,12300,0
2009-03-23,0.19,0.19,0.17,0.17,6700,0
2009-03-24,0.17,0.19,0.17,0.18,20417,0
2009-03-25,0.19,0.19,0.17,0.19,62618,0
2009-03-26,0.24,0.24,0.21,0.21,22091,0
2009-03-27,0.22,0.22,0.17,0.17,30928,0
2009-03-30,0.19,0.19,0.16,0.18,43961,0
2009-03-31,0.19,0.2,0.18,0.19,43612,0
2009-04-01,0.22,0.22,0.18,0.18,11825,0
2009-04-02,0.2,0.22,0.18,0.18,59483,0
2009-04-03,0.19,0.22,0.17,0.2,86670,0
2009-04-06,0.21,0.21,0.18,0.18,56482,0
2009-04-07,0.2,0.2,0.16,0.18,122632,0
2009-04-08,0.19,0.2,0.17,0.2,117900,0
2009-04-09,0.18,0.2,0.18,0.2,66174,0
2009-04-13,0.19,0.2,0.18,0.18,73232,0
2009-04-14,0.19,0.21,0.18,0.19,156092,0
2009-04-15,0.19,0.21,0.19,0.2,117684,0
2009-04-16,0.21,0.21,0.2,0.21,162184,0
2009-04-17,0.21,0.28,0.2,0.25,545714,0
2009-04-20,0.29,0.33,0.26,0.3,446131,0
2009-04-21,0.31,0.31,0.24,0.27,274329,0
2009-04-22,0.28,0.28,0.23,0.25,69596,0
2009-04-23,0.25,0.26,0.22,0.23,75000,0
2009-04-24,0.24,0.34,0.24,0.34,539114,0
2009-04-27,0.36,0.36,0.28,0.35,363166,0
2009-04-28,0.34,0.37,0.32,0.35,104037,0
2009-04-29,0.35,0.44,0.34,0.42,200048,0
2009-04-30,0.47,0.47,0.39,0.42,156883,0
2009-05-01,0.4,0.45,0.35,0.39,142793,0
2009-05-04,0.42,0.42,0.35,0.38,72120,0
2009-05-05,0.35,0.36,0.33,0.34,66194,0
2009-05-06,0.33,0.34,0.29,0.34,203184,0
2009-05-07,0.33,0.36,0.33,0.36,71716,0
2009-05-08,0.41,0.41,0.32,0.36,62495,0
2009-05-11,0.45,0.45,0.36,0.37,131170,0
2009-05-12,0.44,0.44,0.37,0.38,34456,0
2009-05-13,0.4,0.4,0.33,0.35,86465,0
2009-05-14,0.3,0.35,0.29,0.3,173714,0
2009-05-15,0.3,0.34,0.29,0.3,61174,0
2009-05-18,0.3,0.31,0.29,0.29,156650,0
2009-05-19,0.29,0.31,0.29,0.3,59917,0
2009-05-20,0.34,0.34,0.29,0.3,71074,0
2009-05-21,0.3,0.3,0.29,0.3,29674,0
2009-05-22,0.31,0.33,0.29,0.3,66645,0
2009-05-26,0.31,0.31,0.29,0.29,61000,0
2009-05-27,0.3,0.3,0.29,0.3,17200,0
2009-05-28,0.31,0.31,0.29,0.29,15500,0
2009-05-29,0.29,0.3,0.29,0.3,44830,0
2009-06-01,0.3,0.31,0.29,0.3,72820,0
2009-06-02,0.3,0.4,0.29,0.39,532923,0
2009-06-03,0.37,0.38,0.3,0.31,504174,0
2009-06-04,0.3,0.37,0.3,0.36,497255,0
2009-06-05,0.37,0.37,0.34,0.35,224773,0
2009-06-08,0.35,0.38,0.34,0.38,109820,0
2009-06-09,0.35,0.37,0.34,0.34,31450,0
2009-06-10,0.35,0.35,0.32,0.33,46804,0
2009-06-11,0.33,0.35,0.32,0.34,84772,0
2009-06-12,0.35,0.35,0.33,0.35,55300,0
2009-06-15,0.35,0.35,0.33,0.33,48342,0
2009-06-16,0.32,0.35,0.32,0.34,66609,0
2009-06-17,0.34,0.39,0.32,0.39,283098,0
2009-06-18,0.4,0.45,0.36,0.37,356529,0
2009-06-19,0.41,0.44,0.38,0.42,202941,0
2009-06-22,0.44,0.53,0.44,0.47,1282290,0
2009-06-23,0.46,0.47,0.38,0.41,220359,0
2009-06-24,0.42,0.43,0.39,0.39,51081,0
2009-06-25,0.4,0.41,0.39,0.41,43000,0
2009-06-26,0.38,0.43,0.38,0.42,56816,0
2009-06-29,0.42,0.43,0.38,0.4,104502,0
2009-06-30,0.42,0.44,0.38,0.38,24615,0
2009-07-01,0.38,0.41,0.35,0.35,203408,0
2009-07-02,0.36,0.36,0.34,0.35,89868,0
2009-07-06,0.35,0.35,0.33,0.33,30066,0
2009-07-07,0.33,0.35,0.31,0.35,79233,0
2009-07-08,0.32,0.35,0.32,0.34,35398,0
2009-07-09,0.33,0.36,0.31,0.36,51070,0
2009-07-10,0.32,0.35,0.3,0.33,22379,0
2009-07-13,0.33,0.34,0.33,0.34,1550,0
2009-07-14,0.32,0.33,0.31,0.31,29311,0
2009-07-15,0.34,0.36,0.33,0.36,129611,0
2009-07-16,0.36,0.36,0.32,0.35,4800,0
2009-07-17,0.31,0.36,0.3,0.35,30850,0
2009-07-20,0.34,0.34,0.31,0.31,38716,0
2009-07-21,0.31,0.34,0.3,0.33,94205,0
2009-07-22,0.33,0.33,0.32,0.33,10200,0
2009-07-23,0.32,0.38,0.32,0.37,211805,0
2009-07-24,0.37,0.41,0.35,0.37,123325,0
2009-07-27,0.39,0.39,0.33,0.37,33000,0
2009-07-28,0.36,0.37,0.35,0.36,19405,0
2009-07-29,0.37,0.37,0.32,0.34,52905,0
2009-07-30,0.34,0.37,0.33,0.35,43000,0
2009-07-31,0.35,0.37,0.35,0.36,63475,0
2009-08-03,0.36,0.37,0.36,0.36,18889,0
2009-08-04,0.37,0.4,0.37,0.39,94187,0
2009-08-05,0.41,0.41,0.37,0.39,33283,0
2009-08-06,0.41,0.42,0.37,0.39,68350,0
2009-08-07,0.37,0.43,0.36,0.42,231730,0
2009-08-10,0.43,0.43,0.38,0.41,38099,0
2009-08-11,0.41,0.43,0.38,0.39,44806,0
2009-08-12,0.39,0.49,0.39,0.49,165730,0
2009-08-13,0.49,0.5,0.45,0.5,319690,0
2009-08-14,0.41,0.45,0.4,0.45,208607,0
2009-08-17,0.4,0.43,0.4,0.42,83616,0
2009-08-18,0.42,0.45,0.4,0.4,56571,0
2009-08-19,0.41,0.43,0.4,0.43,59953,0
2009-08-20,0.43,0.54,0.43,0.53,324913,0
2009-08-21,0.53,0.55,0.5,0.55,126915,0
2009-08-24,0.58,0.58,0.52,0.54,111432,0
2009-08-25,0.5,0.69,0.5,0.64,240122,0
2009-08-26,0.68,0.68,0.56,0.58,355036,0
2009-08-27,0.62,0.65,0.61,0.65,146284,0
2009-08-28,0.67,0.68,0.64,0.66,72751,0
2009-08-31,0.66,0.66,0.62,0.62,78825,0
2009-09-01,0.62,0.62,0.57,0.57,172822,0
2009-09-02,0.58,0.6,0.58,0.58,37549,0
2009-09-03,0.59,0.6,0.58,0.59,36684,0
2009-09-04,0.6,0.6,0.55,0.57,161024,0
2009-09-08,0.6,0.6,0.5,0.5,142844,0
2009-09-09,0.5,0.57,0.5,0.57,51389,0
2009-09-10,0.51,0.6,0.51,0.58,64195,0
2009-09-11,0.61,0.62,0.55,0.59,62970,0
2009-09-14,0.59,0.69,0.59,0.67,165418,0
2009-09-15,0.68,0.69,0.65,0.67,51437,0
2009-09-16,0.69,0.69,0.65,0.67,75905,0
2009-09-17,0.69,0.69,0.65,0.66,26379,0
2009-09-18,0.66,0.67,0.65,0.65,36828,0
2009-09-21,0.7,0.7,0.66,0.69,35220,0
2009-09-22,0.68,0.69,0.63,0.63,118935,0
2009-09-23,0.7,0.7,0.64,0.67,9644,0
2009-09-24,0.65,0.65,0.61,0.61,48983,0
2009-09-25,0.64,0.65,0.62,0.65,25145,0
2009-09-28,0.65,0.66,0.63,0.65,58190,0
2009-09-29,0.62,0.65,0.62,0.65,12763,0
2009-09-30,0.65,0.69,0.64,0.69,47613,0
2009-10-01,0.7,0.7,0.69,0.69,26752,0
2009-10-02,0.66,0.79,0.66,0.78,92667,0
2009-10-05,0.79,0.82,0.76,0.79,40594,0
2009-10-06,0.71,0.75,0.7,0.73,127214,0
2009-10-07,0.79,0.8,0.72,0.73,19950,0
2009-10-08,0.73,0.73,0.67,0.71,67111,0
2009-10-09,0.7,0.7,0.64,0.68,56157,0
2009-10-12,0.66,0.7,0.66,0.66,17088,0
2009-10-13,0.66,0.66,0.58,0.64,57535,0
2009-10-14,0.6,0.7,0.6,0.68,16455,0
2009-10-15,0.69,0.69,0.6,0.66,35860,0
2009-10-16,0.64,0.68,0.61,0.68,17189,0
2009-10-19,0.69,0.69,0.68,0.68,1400,0
2009-10-20,0.66,0.66,0.62,0.62,11345,0
2009-10-21,0.62,0.67,0.62,0.67,29571,0
2009-10-22,0.69,0.69,0.62,0.63,37063,0
2009-10-23,0.62,0.62,0.6,0.6,57264,0
2009-10-26,0.66,0.67,0.63,0.63,20258,0
2009-10-27,0.68,0.68,0.6,0.6,12210,0
2009-10-28,0.6,0.64,0.58,0.58,20885,0
2009-10-29,0.61,0.67,0.59,0.62,57008,0
2009-10-30,0.65,0.65,0.62,0.65,26446,0
2009-11-02,0.65,0.74,0.65,0.71,228593,0
2009-11-03,0.73,0.77,0.66,0.75,128696,0
2009-11-04,0.75,0.8,0.72,0.79,35050,0
2009-11-05,0.69,0.78,0.69,0.76,75283,0
2009-11-06,0.86,0.86,0.8,0.83,65848,0
2009-11-09,0.89,1.25,0.84,0.99,196944,0
2009-11-10,1,1,0.65,0.89,146592,0
2009-11-11,1.01,1.42,1.01,1.34,626852,0
2009-11-12,1.46,2.39,1.4,2.07,3343274,0
2009-11-13,2.17,4.83,2.12,4.47,11499037,0
2009-11-16,5.2,6.87,5.05,6.24,25777101,0
2009-11-17,5.65,6.09,3.92,4.1,13376991,0
2009-11-18,4.22,5.39,4.22,4.83,12550617,0
2009-11-19,5.06,5.95,5.01,5.67,12834917,0
2009-11-20,6.2,7.98,6.19,7.27,30578278,0
2009-11-23,7.28,7.3,6.1,6.44,12503318,0
2009-11-24,6.4,7.08,6.21,6.5,9513632,0
2009-11-25,6.75,6.92,6.26,6.48,2750603,0
2009-11-27,6.13,6.5,5.92,6.25,1819428,0
2009-11-30,6.26,6.42,5.74,5.76,3526972,0
2009-12-01,5,5.85,4.78,5.29,8199576,0
2009-12-02,5.35,5.39,4.51,4.74,3321004,0
2009-12-03,4.53,5.25,4.31,4.36,3176942,0
2009-12-04,4.66,4.84,4.31,4.51,2300833,0
2009-12-07,4.48,4.98,4.46,4.54,2245499,0
2009-12-08,4.55,5.36,4.55,5.29,6656113,0
2009-12-09,5.58,6.14,5.43,6.11,11028680,0
2009-12-10,6.17,6.43,5.6,5.7,9150697,0
2009-12-11,5.65,5.83,5.37,5.44,2230170,0
2009-12-14,5.24,6.15,5.24,5.6,6250032,0
2009-12-15,5.53,6.04,5.44,5.72,2728796,0
2009-12-16,5.9,6.49,5.82,6.03,8994750,0
2009-12-17,5.92,6.25,5.86,6.07,2695782,0
2009-12-18,6.14,6.44,6.05,6.21,2696570,0
2009-12-21,6.27,6.5,5.58,5.66,4001832,0
2009-12-22,5.69,5.76,5.37,5.41,1847089,0
2009-12-23,5.44,5.68,5.14,5.38,1978666,0
2009-12-24,5.39,5.55,5.31,5.42,516507,0
2009-12-28,5.55,5.89,5.42,5.52,2414884,0
2009-12-29,5.5,5.55,5.35,5.4,728518,0
2009-12-30,5.3,5.3,4.8,5.17,2157159,0
2009-12-31,5.17,5.2,5.08,5.19,667508,0
2010-01-04,5.23,5.24,4.95,5,765478,0
2010-01-05,4.95,5.18,4.95,5.09,691388,0
2010-01-06,5.4,6.1,5.39,5.53,7035515,0
2010-01-07,5.46,5.86,5.4,5.44,1653344,0
2010-01-08,5.4,5.54,5.24,5.27,757233,0
2010-01-11,5.44,5.44,5.13,5.21,806675,0
2010-01-12,4.92,5.18,4.8,5.03,1513292,0
2010-01-13,5.05,5.36,5,5.15,1354033,0
2010-01-14,5.17,5.3,5,5.04,834016,0
2010-01-15,4.99,4.99,4.65,4.67,1572020,0
2010-01-19,5.28,5.3,4.87,4.87,1859955,0
2010-01-20,4.87,4.9,4.73,4.78,542731,0
2010-01-21,4.79,4.79,4.31,4.36,1071372,0
2010-01-22,4.32,4.35,4.01,4.07,1350007,0
2010-01-25,4.26,4.3,3.8,3.8,1729927,0
2010-01-26,3.86,4.28,3.6,3.86,2321520,0
2010-01-27,3.8,4.07,3.77,3.79,515070,0
2010-01-28,3.82,4.59,3.5,3.99,6516620,0
2010-01-29,4,4.15,3.68,3.79,965775,0
2010-02-01,3.78,3.8,3.34,3.6,880947,0
2010-02-02,3.57,3.89,3.53,3.77,677801,0
2010-02-03,3.81,3.92,3.65,3.72,312648,0
2010-02-04,3.76,3.76,3.42,3.42,439695,0
2010-02-05,3.46,3.49,3.16,3.39,512324,0
2010-02-08,3.35,3.55,3.2,3.37,527275,0
2010-02-09,3.38,3.47,3.25,3.44,406498,0
2010-02-10,3.44,3.6,3.35,3.51,322730,0
2010-02-11,3.54,3.56,3.32,3.4,326657,0
2010-02-12,3.36,3.54,3.31,3.5,241179,0
2010-02-16,3.54,4.25,3.5,4.16,1922774,0
2010-02-17,4.5,4.55,4.2,4.2,2271025,0
2010-02-18,4.19,4.23,4.02,4.06,711933,0
2010-02-19,3.87,4.25,3.81,4.15,725011,0
2010-02-22,4.15,4.2,3.82,3.83,781843,0
2010-02-23,3.99,3.99,3.76,3.82,301879,0
2010-02-24,3.83,3.85,3.61,3.69,366520,0
2010-02-25,3.65,3.96,3.5,3.62,705305,0
2010-02-26,3.62,3.82,3.57,3.73,304176,0
2010-03-01,3.83,3.87,3.69,3.82,255966,0
2010-03-02,3.86,4.29,3.76,4.05,1787097,0
2010-03-03,4.06,4.73,4.03,4.37,2743909,0
2010-03-04,4.35,4.54,4.16,4.18,685846,0
2010-03-05,4.23,4.46,4.2,4.2,517089,0
2010-03-08,4.2,4.35,4.11,4.21,509634,0
2010-03-09,4.25,5.1,4.17,4.68,8760076,0
2010-03-10,4.89,4.92,4.53,4.57,1239246,0
2010-03-11,4.53,4.85,4.48,4.54,885408,0
2010-03-12,4.6,4.64,4.36,4.42,620831,0
2010-03-15,4.41,4.48,4.15,4.23,635666,0
2010-03-16,4.35,4.35,4.12,4.17,506936,0
2010-03-17,4.21,4.49,4.1,4.42,1280811,0
2010-03-18,4.38,4.68,4.18,4.23,1466619,0
2010-03-19,4,4,3.85,3.99,1769399,0
2010-03-22,3.92,4.04,3.86,3.86,346648,0
2010-03-23,3.88,4.14,3.86,3.86,871353,0
2010-03-24,3.87,3.97,3.82,3.85,470382,0
2010-03-25,3.9,4.02,3.82,3.82,587704,0
2010-03-26,3.86,3.93,3.76,3.77,470181,0
2010-03-29,3.78,3.86,3.65,3.74,469035,0
2010-03-30,3.76,3.76,3.65,3.68,407939,0
2010-03-31,3.65,3.82,3.6,3.6,544286,0
2010-04-01,3.62,3.79,3.6,3.6,273079,0
2010-04-05,3.6,3.74,3.6,3.67,312023,0
2010-04-06,3.64,3.73,3.6,3.63,433505,0
2010-04-07,3.61,3.64,3.46,3.49,531946,0
2010-04-08,3.49,3.5,3.37,3.38,575149,0
2010-04-09,3.38,3.56,3.35,3.36,562390,0
2010-04-12,3.66,3.69,3.46,3.54,1093652,0
2010-04-13,3.6,3.65,3.45,3.5,415643,0
2010-04-14,3.57,3.57,3.41,3.47,462017,0
2010-04-15,3.45,3.61,3.38,3.5,994921,0
2010-04-16,3.47,3.51,3.35,3.36,686308,0
2010-04-19,3.35,3.35,3.1,3.11,836132,0
2010-04-20,3.15,3.29,2.9,3.25,1159428,0
2010-04-21,3.36,3.4,3.12,3.16,372853,0
2010-04-22,3.15,3.3,3.05,3.24,346951,0
2010-04-23,3.25,3.54,3.22,3.43,1025902,0
2010-04-26,3.43,3.52,3.25,3.29,552665,0
2010-04-27,3.3,3.38,3.2,3.25,427105,0
2010-04-28,3.31,3.31,3.11,3.15,379072,0
2010-04-29,3.15,3.28,3.11,3.16,323703,0
2010-04-30,3.15,3.24,2.97,2.98,399791,0
2010-05-03,3,3.08,2.95,2.99,269600,0
2010-05-04,3.04,3.04,2.62,2.62,619248,0
2010-05-05,2.61,2.89,2.48,2.68,629604,0
2010-05-06,2.89,2.95,2.25,2.57,776569,0
2010-05-07,2.62,2.66,2.31,2.33,621284,0
2010-05-10,2.6,2.65,2.35,2.42,350057,0
2010-05-11,2.4,2.75,2.31,2.65,1402746,0
2010-05-12,3.03,3.39,3.02,3.25,3992111,0
2010-05-13,3.13,3.26,2.87,2.95,1298533,0
2010-05-14,2.87,2.94,2.69,2.74,617288,0
2010-05-17,2.98,3.14,2.75,2.91,1371047,0
2010-05-18,2.94,2.95,2.68,2.68,575440,0
2010-05-19,2.68,2.69,2.37,2.41,844430,0
2010-05-20,2.31,2.36,2.18,2.2,612800,0
2010-05-21,2.02,2.29,2.01,2.11,1255985,0
2010-05-24,2.24,2.25,2.03,2.05,533143,0
2010-05-25,1.98,2.05,1.81,2,771273,0
2010-05-26,2.14,2.17,1.94,1.94,518308,0
2010-05-27,2.05,2.25,1.98,2.23,943506,0
2010-05-28,2.22,2.67,2.11,2.57,2969308,0
2010-06-01,2.54,2.65,2.29,2.29,889892,0
2010-06-02,2.3,2.35,2.2,2.24,656245,0
2010-06-03,2.26,2.36,2.2,2.25,473791,0
2010-06-04,2.15,2.22,2.1,2.1,574576,0
2010-06-07,2.13,2.17,1.94,1.98,573911,0
2010-06-08,1.97,2.05,1.88,1.92,430839,0
2010-06-09,1.96,2,1.81,1.82,556262,0
2010-06-10,1.94,1.95,1.85,1.89,321813,0
2010-06-11,1.89,2.5,1.89,2.45,2234258,0
2010-06-14,2.85,3.24,2.76,2.88,7568562,0
2010-06-15,2.93,2.96,2.63,2.74,1794540,0
2010-06-16,2.75,3.07,2.62,2.89,1895926,0
2010-06-17,2.93,3,2.8,2.81,823802,0
2010-06-18,2.81,2.95,2.75,2.9,683468,0
2010-06-21,3,3.01,2.68,2.73,738204,0
2010-06-22,2.83,2.83,2.58,2.63,545895,0
2010-06-23,2.65,2.71,2.51,2.6,437154,0
2010-06-24,2.63,2.63,2.45,2.46,444780,0
2010-06-25,2.53,2.85,2.53,2.82,1085421,0
2010-06-28,2.73,2.8,2.58,2.58,484014,0
2010-06-29,2.52,2.54,2.34,2.35,722592,0
2010-06-30,2.35,2.45,2.25,2.25,558971,0
2010-07-01,2.22,2.29,2.02,2.14,646894,0
2010-07-02,2.13,2.45,2.1,2.39,736864,0
2010-07-06,2.44,2.59,2.27,2.3,984962,0
2010-07-07,2.75,2.94,2.64,2.82,4699930,0
2010-07-08,2.84,2.85,2.59,2.73,928916,0
2010-07-09,2.73,2.81,2.63,2.77,543726,0
2010-07-12,2.73,2.91,2.73,2.73,414377,0
2010-07-13,2.78,2.83,2.64,2.72,577539,0
2010-07-14,2.74,2.76,2.65,2.7,425642,0
2010-07-15,2.67,2.73,2.65,2.66,296183,0
2010-07-16,2.61,2.62,2.48,2.51,638884,0
2010-07-19,2.52,2.54,2.4,2.42,386547,0
2010-07-20,2.39,2.66,2.32,2.66,467889,0
2010-07-21,2.7,2.75,2.52,2.53,380591,0
2010-07-22,2.63,2.85,2.6,2.73,842985,0
2010-07-23,2.73,2.98,2.67,2.91,1038193,0
2010-07-26,2.9,3.32,2.85,3.2,1988914,0
2010-07-27,3.25,3.53,2.95,3.27,2223295,0
2010-07-28,3.22,3.29,2.97,3.1,747097,0
2010-07-29,3.13,3.13,2.8,2.93,923694,0
2010-07-30,2.86,3.07,2.82,3.02,571130,0
2010-08-02,3.1,3.44,3.05,3.08,2029151,0
2010-08-03,3.07,3.27,3.05,3.15,552050,0
2010-08-04,3.17,3.3,3.03,3.1,895682,0
2010-08-05,3.04,3.07,2.92,2.93,550073,0
2010-08-06,2.91,3.03,2.86,2.98,474412,0
2010-08-09,2.99,3.03,2.92,2.96,344432,0
2010-08-10,2.9,3.04,2.9,2.98,378734,0
2010-08-11,3.02,3.08,2.81,3.05,915967,0
2010-08-12,2.73,2.89,2.71,2.78,1038791,0
2010-08-13,2.83,2.95,2.75,2.75,463898,0
2010-08-16,2.73,2.86,2.7,2.76,289303,0
2010-08-17,2.8,2.89,2.76,2.8,218124,0
2010-08-18,2.78,2.85,2.7,2.73,513929,0
2010-08-19,2.73,2.78,2.65,2.65,282649,0
2010-08-20,2.65,2.71,2.55,2.63,334606,0
2010-08-23,2.67,2.7,2.56,2.57,122509,0
2010-08-24,2.52,2.53,2.43,2.5,227376,0
2010-08-25,2.45,2.55,2.45,2.51,254835,0
2010-08-26,2.5,2.64,2.5,2.54,202331,0
2010-08-27,2.59,2.78,2.54,2.7,374468,0
2010-08-30,2.67,2.88,2.63,2.75,319717,0
2010-08-31,2.73,2.81,2.5,2.51,475198,0
2010-09-01,2.57,2.73,2.52,2.69,380350,0
2010-09-02,2.7,2.7,2.56,2.63,182854,0
2010-09-03,2.67,2.78,2.66,2.76,266774,0
2010-09-07,2.73,3.19,2.7,3.15,1220402,0
2010-09-08,3.12,3.17,2.98,2.98,846284,0
2010-09-09,3.05,3.09,2.78,2.82,478721,0
2010-09-10,2.82,2.91,2.75,2.8,278799,0
2010-09-13,2.85,2.89,2.75,2.81,258569,0
2010-09-14,2.8,2.96,2.74,2.78,348662,0
2010-09-15,2.77,2.81,2.67,2.76,250355,0
2010-09-16,2.73,2.8,2.68,2.73,168958,0
2010-09-17,2.71,2.81,2.69,2.81,255206,0
2010-09-20,2.77,2.84,2.75,2.8,182504,0
2010-09-21,2.8,2.97,2.8,2.87,448005,0
2010-09-22,2.87,2.92,2.85,2.91,133584,0
2010-09-23,2.92,3.19,2.9,3.02,1362943,0
2010-09-24,3.09,3.27,3.05,3.1,770250,0
2010-09-27,3.14,3.16,2.91,2.99,530076,0
2010-09-28,3,3,2.87,2.92,295882,0
2010-09-29,2.95,3.09,2.9,3.01,258812,0
2010-09-30,3.01,3.04,2.95,2.98,191607,0
2010-10-01,3,3,2.88,2.88,250245,0
2010-10-04,2.89,2.98,2.83,2.91,221185,0
2010-10-05,2.94,3.05,2.93,2.95,308665,0
2010-10-06,2.91,3,2.89,2.9,135194,0
2010-10-07,2.91,2.97,2.86,2.97,230983,0
2010-10-08,3,3.08,2.97,3,313487,0
2010-10-11,3,3.08,2.98,2.98,194880,0
2010-10-12,2.98,3.61,2.89,3.4,4016098,0
2010-10-13,3.5,3.64,3.28,3.41,1441868,0
2010-10-14,3.44,3.71,3.33,3.66,1612786,0
2010-10-15,3.7,3.79,3.51,3.76,1012009,0
2010-10-18,3.74,3.9,3.62,3.63,780488,0
2010-10-19,3.53,3.55,3.33,3.39,807904,0
2010-10-20,3.39,3.49,3.32,3.41,472133,0
2010-10-21,3.74,3.74,3.33,3.37,1065811,0
2010-10-22,3.37,3.37,3.13,3.15,816457,0
2010-10-25,3.17,3.32,3.1,3.19,478239,0
2010-10-26,3.18,3.34,3.15,3.29,282818,0
2010-10-27,3.26,3.3,3.23,3.25,256478,0
2010-10-28,3.27,3.27,3.16,3.18,191872,0
2010-10-29,3.15,3.15,3.05,3.11,351227,0
2010-11-01,3.09,3.15,2.95,3.04,515882,0
2010-11-02,3.1,3.1,2.99,3.06,164805,0
2010-11-03,3.1,3.1,2.99,3.06,130094,0
2010-11-04,3.12,3.19,3.06,3.11,244787,0
2010-11-05,3.1,3.24,3.1,3.2,333297,0
2010-11-08,3.19,3.24,3.17,3.18,211234,0
2010-11-09,3.2,3.22,3.04,3.1,314281,0
2010-11-10,3.1,3.1,3.01,3.06,183566,0
2010-11-11,3.04,3.1,2.95,3.02,157349,0
2010-11-12,3,3.05,2.86,2.86,334370,0
2010-11-15,2.95,2.97,2.86,2.87,338213,0
2010-11-16,2.6,2.65,2.24,2.37,2441552,0
2010-11-17,2.38,2.38,2.14,2.14,968044,0
2010-11-18,2.17,2.3,2.15,2.2,614159,0
2010-11-19,2.18,2.21,2.12,2.18,302323,0
2010-11-22,2.21,2.24,2.13,2.24,358631,0
2010-11-23,2.24,2.46,2.16,2.4,875393,0
2010-11-24,2.45,2.45,2.3,2.3,216591,0
2010-11-26,2.28,2.38,2.25,2.38,92220,0
2010-11-29,2.5,2.66,2.43,2.47,919211,0
2010-11-30,2.46,2.46,2.28,2.31,426728,0
2010-12-01,2.33,2.45,2.33,2.37,345548,0
2010-12-02,2.39,2.49,2.39,2.45,247087,0
2010-12-03,2.45,2.62,2.42,2.51,430632,0
2010-12-06,2.51,2.56,2.41,2.45,276770,0
2010-12-07,2.46,2.47,2.38,2.39,217284,0
2010-12-08,2.38,2.48,2.37,2.45,220494,0
2010-12-09,2.48,2.49,2.4,2.42,122893,0
2010-12-10,2.44,2.6,2.43,2.55,594835,0
2010-12-13,2.55,2.65,2.47,2.55,296319,0
2010-12-14,2.56,2.62,2.47,2.55,198869,0
2010-12-15,2.54,2.56,2.44,2.45,219026,0
2010-12-16,2.45,2.5,2.45,2.5,74664,0
2010-12-17,2.5,2.57,2.48,2.54,233993,0
2010-12-20,2.57,2.57,2.47,2.47,141773,0
2010-12-21,2.47,2.52,2.47,2.49,67108,0
2010-12-22,2.47,2.55,2.47,2.5,156895,0
2010-12-23,2.5,2.54,2.48,2.54,149755,0
2010-12-27,2.56,2.56,2.45,2.56,137759,0
2010-12-28,2.56,2.72,2.54,2.54,373797,0
2010-12-29,2.54,2.63,2.54,2.56,153221,0
2010-12-30,2.57,2.6,2.5,2.53,207469,0
2010-12-31,2.53,2.61,2.5,2.56,268120,0
2011-01-03,2.56,2.62,2.52,2.59,131905,0
2011-01-04,2.58,2.63,2.53,2.53,279173,0
2011-01-05,2.51,2.61,2.51,2.53,144064,0
2011-01-06,2.53,2.59,2.52,2.57,126119,0
2011-01-07,2.57,2.57,2.46,2.5,271889,0
2011-01-10,2.5,2.5,2.43,2.48,215568,0
2011-01-11,2.46,2.48,2.37,2.39,203635,0
2011-01-12,2.42,2.44,2.36,2.42,128565,0
2011-01-13,2.41,2.45,2.38,2.39,130221,0
2011-01-14,2.38,2.5,2.35,2.48,262650,0
2011-01-18,2.47,2.52,2.43,2.5,158542,0
2011-01-19,2.49,2.5,2.35,2.35,293348,0
2011-01-20,2.35,2.36,2.26,2.31,190334,0
2011-01-21,2.33,2.39,2.32,2.34,151638,0
2011-01-24,2.4,2.4,2.31,2.31,125031,0
2011-01-25,2.31,2.38,2.2,2.25,101490,0
2011-01-26,2.26,2.3,2.18,2.27,188741,0
2011-01-27,2.28,2.28,2.15,2.19,126874,0
2011-01-28,2.17,2.2,2.12,2.18,197170,0
2011-01-31,2.17,2.17,2.09,2.14,140355,0
2011-02-01,2.17,2.21,2.13,2.19,121552,0
2011-02-02,2.19,2.21,2.15,2.16,101466,0
2011-02-03,2.5,2.92,2.35,2.43,4595631,0
2011-02-04,2.43,2.46,2.28,2.45,939927,0
2011-02-07,2.44,2.59,2.39,2.57,493454,0
2011-02-08,2.58,2.62,2.45,2.5,219379,0
2011-02-09,2.45,2.52,2.4,2.51,230951,0
2011-02-10,2.48,2.59,2.39,2.55,249882,0
2011-02-11,2.55,2.57,2.42,2.47,167208,0
2011-02-14,2.46,2.48,2.42,2.45,87098,0
2011-02-15,2.43,2.49,2.41,2.42,88611,0
2011-02-16,2.44,2.58,2.4,2.51,192578,0
2011-02-18,2.51,2.59,2.48,2.49,275681,0
2011-02-22,2.45,2.47,2.35,2.45,233171,0
2011-02-23,2.42,2.46,2.3,2.46,258878,0
2011-02-24,2.35,2.43,2.35,2.36,80207,0
2011-02-25,2.3,2.35,2.3,2.33,112506,0
2011-02-28,2.34,2.38,2.3,2.35,73808,0
2011-03-01,2.34,2.35,2.26,2.26,93110,0
2011-03-02,2.27,2.31,2.25,2.27,197593,0
2011-03-03,2.33,2.5,2.31,2.46,452371,0
2011-03-04,2.45,2.55,2.38,2.39,211301,0
2011-03-07,2.38,2.46,2.32,2.38,88665,0
2011-03-08,2.39,2.44,2.34,2.37,62489,0
2011-03-09,2.35,2.36,2.28,2.33,96555,0
2011-03-10,2.32,2.87,2.26,2.61,3299466,0
2011-03-11,2.67,2.69,2.4,2.42,628977,0
2011-03-14,2.41,2.51,2.32,2.39,293829,0
2011-03-15,2.32,2.35,2.26,2.33,252463,0
2011-03-16,2.31,2.38,2.27,2.33,191760,0
2011-03-17,2.35,2.35,2.18,2.21,461988,0
2011-03-18,2.23,2.32,2.23,2.3,133211,0
2011-03-21,2.3,2.35,2.26,2.3,166684,0
2011-03-22,2.34,2.34,2.24,2.26,110946,0
2011-03-23,2.27,2.33,2.25,2.33,191059,0
2011-03-24,2.33,2.46,2.3,2.34,116244,0
2011-03-25,2.39,2.39,2.31,2.31,78034,0
2011-03-28,2.32,2.35,2.3,2.34,51652,0
2011-03-29,2.34,2.54,2.3,2.42,710623,0
2011-03-30,2.74,3.04,2.64,2.67,4956435,0
2011-03-31,2.68,2.68,2.45,2.5,764260,0
2011-04-01,2.53,2.57,2.42,2.49,255062,0
2011-04-04,2.48,2.48,2.38,2.43,347874,0
2011-04-05,2.47,2.49,2.39,2.4,83946,0
2011-04-06,2.41,2.81,2.4,2.68,2031653,0
2011-04-07,2.63,2.63,2.42,2.57,898667,0
2011-04-08,2.57,2.57,2.49,2.51,140717,0
2011-04-11,2.5,2.5,2.38,2.42,455222,0
2011-04-12,2.39,2.43,2.35,2.42,128381,0
2011-04-13,2.42,2.43,2.37,2.43,108650,0
2011-04-14,2.37,2.51,2.36,2.47,211940,0
2011-04-15,2.42,2.48,2.41,2.42,61244,0
2011-04-18,2.4,2.4,2.33,2.36,190172,0
2011-04-19,2.32,2.33,2.24,2.32,392491,0
2011-04-20,2.32,2.4,2.28,2.38,175325,0
2011-04-21,2.44,2.45,2.34,2.38,132615,0
2011-04-25,2.35,2.4,2.28,2.37,117850,0
2011-04-26,2.37,2.79,2.34,2.45,2064845,0
2011-04-27,2.44,2.46,2.4,2.46,176230,0
2011-04-28,2.47,2.54,2.35,2.35,266972,0
2011-04-29,2.36,2.43,2.36,2.37,75503,0
2011-05-02,2.45,2.45,2.37,2.41,68072,0
2011-05-03,2.44,2.45,2.35,2.35,158194,0
2011-05-04,2.36,2.37,2.3,2.3,185393,0
2011-05-05,2.31,2.38,2.3,2.31,120582,0
2011-05-06,2.31,2.35,2.3,2.35,36364,0
2011-05-09,2.34,2.39,2.31,2.34,107254,0
2011-05-10,2.37,2.4,2.33,2.4,82759,0
2011-05-11,2.4,2.4,2.35,2.35,85692,0
2011-05-12,2.38,2.38,2.3,2.34,71053,0
2011-05-13,2.34,2.34,2.26,2.27,135522,0
2011-05-16,2.32,2.33,2.27,2.27,144512,0
2011-05-17,2.27,2.3,2.25,2.26,148851,0
2011-05-18,2.28,2.31,2.23,2.27,71436,0
2011-05-19,2.26,2.29,2.23,2.28,76724,0
2011-05-20,2.26,2.29,2.23,2.25,72352,0
2011-05-23,2.21,2.24,2.21,2.22,78208,0
2011-05-24,2.22,2.25,2.17,2.18,140884,0
2011-05-25,2.18,2.26,2.18,2.26,89679,0
2011-05-26,2.24,2.29,2.19,2.27,64708,0
2011-05-27,2.27,2.33,2.23,2.29,111555,0
2011-05-31,2.31,2.34,2.25,2.32,81404,0
2011-06-01,2.29,2.36,2.29,2.33,62031,0
2011-06-02,2.34,2.39,2.29,2.38,97616,0
2011-06-03,2.38,2.38,2.28,2.31,67731,0
2011-06-06,2.31,2.33,2.18,2.2,124258,0
2011-06-07,2.25,2.29,2.2,2.24,37553,0
2011-06-08,2.24,2.24,2.18,2.19,101218,0
2011-06-09,2.2,2.23,2.18,2.18,54482,0
2011-06-10,2.17,2.2,2.17,2.17,44890,0
2011-06-13,2.19,2.2,2.12,2.13,78566,0
2011-06-14,2.16,2.16,2.04,2.09,91200,0
2011-06-15,2.07,2.08,2.01,2.04,90627,0
2011-06-16,2.02,2.1,2,2.05,69706,0
2011-06-17,2.06,2.08,2.03,2.05,72699,0
2011-06-20,2.04,2.06,2.02,2.04,65995,0
2011-06-21,2.03,2.19,2.02,2.09,111217,0
2011-06-22,2.09,2.17,2.09,2.12,26607,0
2011-06-23,2.1,2.14,2.06,2.12,52272,0
2011-06-24,2.11,2.12,2.02,2.07,63159,0
2011-06-27,2.08,2.1,2.05,2.06,37627,0
2011-06-28,2.07,2.13,2.05,2.09,83866,0
2011-06-29,2.13,2.13,2.04,2.07,128493,0
2011-06-30,2.06,2.07,2.02,2.06,54008,0
2011-07-01,2.06,2.09,2.03,2.08,56400,0
2011-07-05,2.08,2.1,2.02,2.05,49875,0
2011-07-06,2.03,2.08,2.02,2.02,58105,0
2011-07-07,2.07,2.07,1.95,2.01,160722,0
2011-07-08,1.99,2.04,1.96,1.99,60047,0
2011-07-11,1.97,1.98,1.9,1.91,140376,0
2011-07-12,1.9,1.92,1.75,1.77,205791,0
2011-07-13,1.78,1.79,1.72,1.78,169944,0
2011-07-14,1.79,1.84,1.64,1.65,186014,0
2011-07-15,1.65,1.74,1.65,1.71,60127,0
2011-07-18,1.75,1.75,1.62,1.63,105283,0
2011-07-19,1.68,1.75,1.66,1.74,85716,0
2011-07-20,1.74,1.83,1.7,1.75,180112,0
2011-07-21,1.8,1.8,1.75,1.77,126129,0
2011-07-22,1.78,1.82,1.76,1.76,79525,0
2011-07-25,1.77,1.93,1.77,1.8,103489,0
2011-07-26,1.84,1.86,1.8,1.86,52597,0
2011-07-27,1.89,1.9,1.75,1.76,116507,0
2011-07-28,1.72,1.77,1.71,1.71,24145,0
2011-07-29,1.7,1.73,1.66,1.71,39869,0
2011-08-01,1.75,1.77,1.65,1.66,86563,0
2011-08-02,1.65,1.67,1.54,1.55,153783,0
2011-08-03,1.55,1.56,1.49,1.53,70654,0
2011-08-04,1.52,1.53,1.39,1.39,111368,0
2011-08-05,1.41,1.43,1.27,1.3,192180,0
2011-08-08,1.22,1.25,1.09,1.09,248942,0
2011-08-09,1.12,1.44,1.1,1.39,320169,0
2011-08-10,1.38,1.38,1.29,1.31,75630,0
2011-08-11,1.32,1.36,1.32,1.36,64599,0
2011-08-12,1.38,1.44,1.36,1.4,73247,0
2011-08-15,1.42,1.71,1.39,1.56,247216,0
2011-08-16,1.88,1.9,1.64,1.74,337654,0
2011-08-17,1.73,1.87,1.68,1.75,164674,0
2011-08-18,1.7,1.72,1.6,1.6,127582,0
2011-08-19,1.57,1.67,1.55,1.63,78837,0
2011-08-22,1.67,1.67,1.55,1.55,30125,0
2011-08-23,1.51,1.68,1.5,1.68,70430,0
2011-08-24,1.72,1.72,1.63,1.67,46400,0
2011-08-25,1.68,1.69,1.58,1.69,64030,0
2011-08-26,1.69,1.74,1.67,1.71,47701,0
2011-08-29,1.72,1.76,1.71,1.73,117582,0
2011-08-30,1.75,1.85,1.75,1.83,57049,0
2011-08-31,1.89,1.9,1.8,1.8,72141,0
2011-09-01,1.82,1.84,1.75,1.78,35859,0
2011-09-02,1.74,1.76,1.72,1.74,10717,0
2011-09-06,1.66,1.7,1.6,1.68,46975,0
2011-09-07,1.72,1.77,1.72,1.76,15209,0
2011-09-08,1.75,1.75,1.72,1.74,17627,0
2011-09-09,1.7,1.74,1.62,1.65,32179,0
2011-09-12,1.6,1.65,1.5,1.51,113126,0
2011-09-13,1.5,1.59,1.5,1.54,63942,0
2011-09-14,1.56,1.61,1.5,1.6,55276,0
2011-09-15,1.65,1.66,1.57,1.62,20350,0
2011-09-16,1.59,1.69,1.59,1.68,42834,0
2011-09-19,1.61,1.64,1.53,1.64,31544,0
2011-09-20,1.65,1.73,1.62,1.73,95200,0
2011-09-21,1.76,1.76,1.71,1.73,80248,0
2011-09-22,1.58,1.7,1.58,1.59,73695,0
2011-09-23,1.58,1.58,1.49,1.51,116370,0
2011-09-26,1.5,1.5,1.39,1.4,107225,0
2011-09-27,1.41,1.43,1.26,1.34,389901,0
2011-09-28,1.31,1.35,1.29,1.31,58005,0
2011-09-29,1.35,1.36,1.24,1.28,91826,0
2011-09-30,1.24,1.28,1.15,1.2,140492,0
2011-10-03,1.17,1.2,1.1,1.1,59097,0
2011-10-04,1.1,1.14,1.04,1.09,85657,0
2011-10-05,1.1,1.19,1.1,1.14,57963,0
2011-10-06,1.15,1.28,1.11,1.25,57963,0
2011-10-07,1.26,1.28,1.21,1.23,35399,0
2011-10-10,1.23,1.33,1.23,1.31,39942,0
2011-10-11,1.31,1.32,1.26,1.3,27338,0
2011-10-12,1.33,1.33,1.25,1.28,59634,0
2011-10-13,1.29,1.3,1.24,1.28,54001,0
2011-10-14,1.33,1.33,1.27,1.32,39782,0
2011-10-17,1.33,1.37,1.3,1.34,59142,0
2011-10-18,1.32,1.35,1.28,1.34,28927,0
2011-10-19,1.34,1.43,1.34,1.38,38729,0
2011-10-20,1.35,1.38,1.35,1.38,15156,0
2011-10-21,1.4,1.41,1.38,1.41,41446,0
2011-10-24,1.42,1.44,1.41,1.42,28200,0
2011-10-25,1.39,1.42,1.36,1.41,123155,0
2011-10-26,1.41,1.64,1.41,1.61,175477,0
2011-10-27,1.65,1.65,1.55,1.55,70359,0
2011-10-28,1.54,1.57,1.5,1.57,36010,0
2011-10-31,1.59,1.6,1.56,1.58,24954,0
2011-11-01,1.54,1.59,1.5,1.57,45131,0
2011-11-02,1.62,1.66,1.6,1.63,47975,0
2011-11-03,1.64,1.71,1.64,1.68,96011,0
2011-11-04,1.67,1.7,1.63,1.64,56350,0
2011-11-07,1.64,1.69,1.6,1.64,15468,0
2011-11-08,1.65,1.65,1.6,1.6,24142,0
2011-11-09,1.6,1.61,1.5,1.58,43034,0
2011-11-10,1.55,1.67,1.54,1.65,116225,0
2011-11-11,1.85,2.14,1.85,1.92,1182500,0
2011-11-14,1.98,2.4,1.98,2.35,1447878,0
2011-11-15,3.12,3.22,2.65,2.85,6949412,0
2011-11-16,2.71,3.37,2.65,3.23,4269164,0
2011-11-17,3.22,3.75,3.06,3.71,4254790,0
2011-11-18,3.9,3.96,3.47,3.5,4498978,0
2011-11-21,3.3,3.4,2.96,3.24,2111500,0
2011-11-22,3.27,3.3,2.93,3.09,1167402,0
2011-11-23,2.95,3,2.69,2.72,1355183,0
2011-11-25,2.68,2.88,2.59,2.61,357761,0
2011-11-28,2.82,2.85,2.66,2.72,612452,0
2011-11-29,2.71,3.13,2.44,2.9,1237411,0
2011-11-30,3,3.04,2.71,2.87,909727,0
2011-12-01,2.84,2.92,2.65,2.87,655517,0
2011-12-02,2.89,2.95,2.76,2.86,340382,0
2011-12-05,2.94,3.19,2.84,3.17,2623025,0
2011-12-06,3.28,3.32,2.99,3.13,1826037,0
2011-12-07,3.09,3.12,2.86,3,553114,0
2011-12-08,2.94,3.09,2.93,2.94,242830,0
2011-12-09,2.94,3.04,2.78,2.86,526293,0
2011-12-12,2.9,2.9,2.74,2.79,445110,0
2011-12-13,2.8,2.82,2.65,2.68,452093,0
2011-12-14,2.65,3.05,2.65,2.72,793667,0
2011-12-15,2.71,2.8,2.65,2.66,286482,0
2011-12-16,2.74,2.74,2.56,2.61,414049,0
2011-12-19,2.6,2.66,2.5,2.5,235670,0
2011-12-20,2.5,2.62,2.37,2.52,899358,0
2011-12-21,2.5,2.52,2.33,2.41,318770,0
2011-12-22,2.53,2.67,2.4,2.62,327416,0
2011-12-23,2.59,2.6,2.51,2.54,133351,0
2011-12-27,2.53,2.53,2.4,2.46,232080,0
2011-12-28,2.42,2.45,2.38,2.38,167295,0
2011-12-29,2.41,2.41,2.31,2.37,93010,0
2011-12-30,2.37,2.57,2.34,2.51,409930,0
2012-01-03,2.53,2.57,2.41,2.46,312174,0
2012-01-04,2.48,2.93,2.45,2.78,979794,0
2012-01-05,2.72,2.96,2.68,2.9,474566,0
2012-01-06,2.89,3.15,2.86,3,602183,0
2012-01-09,3,3.1,2.93,3.09,239220,0
2012-01-10,3.06,3.08,3,3.03,182400,0
2012-01-11,3.03,3.03,2.86,2.93,244643,0
2012-01-12,2.91,2.94,2.82,2.92,161335,0
2012-01-13,2.91,2.92,2.82,2.83,113800,0
2012-01-17,2.86,2.87,2.73,2.78,185950,0
2012-01-18,2.73,2.93,2.71,2.9,181500,0
2012-01-19,2.87,2.99,2.86,2.88,181552,0
2012-01-20,2.86,3,2.86,2.98,179541,0
2012-01-23,2.95,3.31,2.95,3.3,1004792,0
2012-01-24,3.35,3.53,3.21,3.5,910759,0
2012-01-25,3.48,3.55,3.26,3.35,674423,0
2012-01-26,3.32,3.48,3.15,3.44,417736,0
2012-01-27,3.44,3.85,3.18,3.3,1722748,0
2012-01-30,3.29,3.51,3.12,3.3,529008,0
2012-01-31,3.3,3.36,3.21,3.24,212237,0
2012-02-01,3.27,3.32,3.18,3.19,401993,0
2012-02-02,3.22,3.33,3.11,3.21,351615,0
2012-02-03,3.25,3.57,3.25,3.43,841659,0
2012-02-06,3.45,3.8,3.41,3.76,848704,0
2012-02-07,3.8,4.18,3.66,4.05,2480699,0
2012-02-08,4.08,4.2,3.97,4.13,939795,0
2012-02-09,4.08,4.24,4,4.02,782940,0
2012-02-10,3.96,3.96,3.68,3.74,731616,0
2012-02-13,3.77,3.98,3.67,3.97,422719,0
2012-02-14,3.91,4.08,3.79,3.83,459294,0
2012-02-15,3.88,3.9,3.74,3.76,241524,0
2012-02-16,3.76,3.83,3.7,3.75,230290,0
2012-02-17,3.76,3.83,3.66,3.66,256200,0
2012-02-21,3.7,3.8,3.63,3.66,293934,0
2012-02-22,3.71,3.73,3.54,3.54,282188,0
2012-02-23,3.56,3.56,3.41,3.42,500455,0
2012-02-24,3.43,3.43,3.23,3.28,615694,0
2012-02-27,3.28,3.6,3.25,3.59,488373,0
2012-02-28,3.8,3.89,3.67,3.75,888319,0
2012-02-29,3.55,3.63,3.26,3.48,1109329,0
2012-03-01,3.48,3.55,3.33,3.39,432652,0
2012-03-02,3.39,3.63,3.39,3.56,426494,0
2012-03-05,3.57,3.57,3.4,3.42,345981,0
2012-03-06,3.41,3.63,3.32,3.6,422830,0
2012-03-07,3.64,3.65,3.48,3.48,198837,0
2012-03-08,3.52,3.64,3.45,3.54,186913,0
2012-03-09,3.53,3.73,3.5,3.63,293490,0
2012-03-12,3.59,3.68,3.56,3.62,261919,0
2012-03-13,3.69,3.7,3.45,3.47,451771,0
2012-03-14,3.47,3.53,3.41,3.53,172738,0
2012-03-15,3.55,3.55,3.42,3.5,221988,0
2012-03-16,3.49,3.6,3.44,3.5,164434,0
2012-03-19,3.49,3.5,3.42,3.44,111419,0
2012-03-20,3.45,3.55,3.38,3.5,243357,0
2012-03-21,3.55,3.68,3.5,3.67,466458,0
2012-03-22,3.67,3.67,3.5,3.55,220220,0
2012-03-23,3.56,3.62,3.49,3.57,203730,0
2012-03-26,3.57,3.61,3.46,3.49,273401,0
2012-03-27,3.46,3.64,3.44,3.52,490062,0
2012-03-28,3.7,3.7,3.45,3.6,1300740,0
2012-03-29,3.55,3.61,3.49,3.59,178829,0
2012-03-30,3.59,3.75,3.46,3.54,1240795,0
2012-04-02,3.52,3.55,3.44,3.49,351247,0
2012-04-03,3.52,3.52,3.32,3.34,405521,0
2012-04-04,3.3,3.36,3.12,3.25,513422,0
2012-04-05,3.29,3.29,3.14,3.15,159868,0
2012-04-09,3.13,3.13,2.91,3.07,417170,0
2012-04-10,3.07,3.18,3.02,3.08,187867,0
2012-04-11,3.1,3.18,3,3.02,177961,0
2012-04-12,3.01,3.16,3,3.03,211815,0
2012-04-13,3.03,3.08,2.86,3.02,170459,0
2012-04-16,3.01,3.05,2.96,2.97,94944,0
2012-04-17,2.95,3.05,2.83,3.02,228365,0
2012-04-18,3,3.02,2.93,2.95,106685,0
2012-04-19,2.99,3.05,2.95,2.97,74735,0
2012-04-20,2.97,3,2.93,2.95,47092,0
2012-04-23,2.92,2.92,2.81,2.82,98034,0
2012-04-24,2.8,2.88,2.8,2.82,80778,0
2012-04-25,2.85,2.91,2.75,2.77,176550,0
2012-04-26,2.8,2.9,2.76,2.86,139873,0
2012-04-27,2.84,2.9,2.65,2.7,254613,0
2012-04-30,2.68,2.69,2.47,2.5,649635,0
2012-05-01,2.5,2.66,2.46,2.63,311300,0
2012-05-02,2.6,2.73,2.55,2.58,290725,0
2012-05-03,2.6,2.63,2.55,2.59,115263,0
2012-05-04,2.59,2.59,2.48,2.48,378849,0
2012-05-07,2.49,2.55,2.42,2.49,249562,0
2012-05-08,2.47,2.49,2.25,2.31,390529,0
2012-05-09,2.28,2.29,2.15,2.2,237567,0
2012-05-10,2.22,2.23,2.14,2.19,128466,0
2012-05-11,2.19,2.3,2.16,2.22,179765,0
2012-05-14,2.21,2.22,2.19,2.22,127575,0
2012-05-15,2.22,2.23,2.19,2.19,394200,0
2012-05-16,2.21,2.84,2.2,2.56,1726849,0
2012-05-17,2.54,2.6,2.42,2.48,231129,0
2012-05-18,2.48,2.48,2.25,2.34,310612,0
2012-05-21,2.34,2.48,2.31,2.42,153791,0
2012-05-22,2.4,2.5,2.4,2.48,227314,0
2012-05-23,2.45,2.49,2.43,2.44,112340,0
2012-05-24,2.45,2.47,2.39,2.44,114813,0
2012-05-25,2.43,2.46,2.31,2.36,98186,0
2012-05-29,2.39,2.41,2.35,2.37,75365,0
2012-05-30,2.37,2.43,2.32,2.36,91766,0
2012-05-31,2.37,2.371,2.18,2.31,214177,0
2012-06-01,2.31,2.38,2.08,2.38,317198,0
2012-06-04,2.33,2.38,2.31,2.35,89013,0
2012-06-05,2.33,2.39,2.31,2.39,38035,0
2012-06-06,2.4,2.47,2.3,2.35,181246,0
2012-06-07,2.35,2.39,2.33,2.39,39795,0
2012-06-08,2.41,2.55,2.4,2.53,171100,0
2012-06-11,2.54,2.54,2.41,2.45,93336,0
2012-06-12,2.45,2.59,2.41,2.55,188143,0
2012-06-13,2.53,2.57,2.49,2.49,34067,0
2012-06-14,2.48,2.54,2.44,2.47,56776,0
2012-06-15,2.48,2.5,2.44,2.47,187459,0
2012-06-18,2.45,2.45,2.35,2.37,87145,0
2012-06-19,2.38,2.47,2.37,2.43,81347,0
2012-06-20,2.46,2.47,2.34,2.39,123855,0
2012-06-21,2.38,2.41,2.31,2.36,75089,0
2012-06-22,2.34,2.37,2.27,2.3,59362,0
2012-06-25,2.28,2.3,2.21,2.24,62914,0
2012-06-26,2.26,2.31,2.23,2.26,38343,0
2012-06-27,2.28,2.35,2.22,2.24,58902,0
2012-06-28,2.22,2.29,2.22,2.27,41713,0
2012-06-29,2.29,2.29,2.22,2.26,47780,0
2012-07-02,2.26,2.32,2.21,2.26,174451,0
2012-07-03,2.25,2.27,2.24,2.25,36624,0
2012-07-05,2.26,2.29,2.24,2.29,35110,0
2012-07-06,2.28,2.28,1.94,1.98,605861,0
2012-07-09,2.05,2.05,1.99,2.05,219732,0
2012-07-10,2.04,2.05,1.93,2,233628,0
2012-07-11,1.99,2,1.9,1.92,108720,0
2012-07-12,1.9,1.9,1.76,1.78,416835,0
2012-07-13,1.78,1.79,1.6,1.71,520368,0
2012-07-16,1.72,1.78,1.7,1.75,60400,0
2012-07-17,1.73,1.75,1.65,1.67,114937,0
2012-07-18,1.7,1.7,1.63,1.67,68957,0
2012-07-19,1.69,1.69,1.61,1.63,79648,0
2012-07-20,1.62,1.64,1.46,1.46,340674,0
2012-07-23,1.44,1.6,1.38,1.53,421005,0
2012-07-24,1.52,1.66,1.5,1.54,172619,0
2012-07-25,1.53,1.6,1.5,1.52,102264,0
2012-07-26,1.55,1.62,1.5,1.6,145322,0
2012-07-27,1.62,1.84,1.61,1.79,189879,0
2012-07-30,1.81,2.04,1.8,1.86,493835,0
2012-07-31,1.86,1.92,1.71,1.73,102692,0
2012-08-01,1.73,1.76,1.65,1.66,75690,0
2012-08-02,1.64,1.73,1.6,1.62,69607,0
2012-08-03,1.7,1.75,1.67,1.69,81079,0
2012-08-06,1.7,1.79,1.62,1.68,112516,0
2012-08-07,1.67,1.72,1.6,1.62,62536,0
2012-08-08,1.64,1.69,1.61,1.62,72623,0
2012-08-09,1.61,1.63,1.56,1.57,178404,0
2012-08-10,1.56,1.6,1.52,1.55,177527,0
2012-08-13,1.57,1.81,1.56,1.77,242308,0
2012-08-14,1.78,2.1,1.75,1.9,1054482,0
2012-08-15,1.7,1.77,1.45,1.57,1397392,0
2012-08-16,1.56,1.6,1.51,1.53,293366,0
2012-08-17,1.52,1.59,1.51,1.58,329129,0
2012-08-20,1.58,1.73,1.57,1.71,233618,0
2012-08-21,1.76,2.08,1.76,1.79,864264,0
2012-08-22,1.8,1.858,1.68,1.68,133693,0
2012-08-23,1.68,1.7,1.65,1.7,74469,0
2012-08-24,1.6801,1.6801,1.56,1.58,375520,0
2012-08-27,1.6,1.71,1.58,1.65,263560,0
2012-08-28,1.64,1.67,1.6,1.65,136056,0
2012-08-29,1.63,1.64,1.6101,1.63,30015,0
2012-08-30,1.62,1.69,1.59,1.67,108692,0
2012-08-31,1.67,1.7199,1.57,1.69,149851,0
2012-09-04,1.71,1.73,1.6,1.63,98225,0
2012-09-05,1.62,1.6478,1.59,1.6,30703,0
2012-09-06,1.59,1.6825,1.59,1.63,124131,0
2012-09-07,1.6001,1.6524,1.6001,1.6499,55652,0
2012-09-10,1.64,1.68,1.64,1.68,55143,0
2012-09-11,1.7,1.73,1.6,1.7,69781,0
2012-09-12,1.7,1.72,1.62,1.66,67663,0
2012-09-13,1.63,1.68,1.6,1.65,240907,0
2012-09-14,1.64,1.66,1.58,1.65,155132,0
2012-09-17,1.63,1.63,1.43,1.45,763900,0
2012-09-18,1.46,1.4899,1.39,1.42,256575,0
2012-09-19,1.41,1.42,1.35,1.38,155647,0
2012-09-20,1.38,1.42,1.35,1.39,96335,0
2012-09-21,1.39,1.4,1.33,1.33,220568,0
2012-09-24,1.34,1.34,1.27,1.27,223807,0
2012-09-25,1.26,1.27,1.21,1.23,209687,0
2012-09-26,1.23,1.25,1.2,1.21,120603,0
2012-09-27,1.24,1.31,1.2,1.28,188794,0
2012-09-28,1.29,1.355,1.29,1.3,110369,0
2012-10-01,1.3,1.3199,1.27,1.27,41734,0
2012-10-02,1.27,1.3099,1.25,1.25,34822,0
2012-10-03,1.26,1.3,1.2,1.22,211930,0
2012-10-04,1.21,1.26,1.21,1.25,102524,0
2012-10-05,1.25,1.25,1.21,1.22,93629,0
2012-10-08,1.22,1.23,1.2,1.2,57850,0
2012-10-09,1.2,1.21,1.12,1.12,204135,0
2012-10-10,1.12,1.19,1.12,1.13,126942,0
2012-10-11,1.16,1.25,1.14,1.17,238717,0
2012-10-12,1.17,1.2,1.17,1.17,58422,0
2012-10-15,1.17,1.23,1.12,1.12,90716,0
2012-10-16,1.13,1.22,1.1,1.2,244631,0
2012-10-17,1.2,1.21,1.15,1.21,81631,0
2012-10-18,1.19,1.27,1.18,1.2,59115,0
2012-10-19,1.17,1.19,1.13,1.13,75410,0
2012-10-22,1.15,1.17,1.03,1.07,310250,0
2012-10-23,1.05,1.18,1.02,1.12,211396,0
2012-10-24,1.12,1.15,1.05,1.14,44300,0
2012-10-25,1.16,1.19,1.11,1.11,53461,0
2012-10-26,1.12,1.15,1.08,1.11,34150,0
2012-10-31,1.09,1.12,1.09,1.1,62098,0
2012-11-01,1.1,1.18,1.1,1.16,162064,0
2012-11-02,1.14,1.22,1.1,1.16,222380,0
2012-11-05,1.18,1.2083,1.12,1.15,30890,0
2012-11-06,1.12,1.2,1.07,1.08,152560,0
2012-11-07,1.09,1.09,1.02,1.04,110978,0
2012-11-08,1.09,1.09,1.01,1.02,122590,0
2012-11-09,1.03,1.06,0.95,1,309028,0
2012-11-12,0.97,1.02,0.9402,1,123922,0
2012-11-13,0.98,1.02,0.89,0.91,546185,0
2012-11-14,0.715,0.7299,0.65,0.68,801370,0
2012-11-15,0.7,0.73,0.68,0.7,199512,0
2012-11-16,0.73,0.74,0.7,0.74,83600,0
2012-11-19,0.74,0.74,0.6815,0.69,129608,0
2012-11-20,0.68,0.7,0.68,0.68,196573,0
2012-11-21,0.68,0.73,0.68,0.7129,110407,0
2012-11-23,0.72,0.77,0.72,0.73,102310,0
2012-11-26,0.73,0.77,0.7201,0.735,64714,0
2012-11-27,0.75,0.83,0.725,0.8,103874,0
2012-11-28,0.82,0.82,0.7901,0.81,45525,0
2012-11-29,0.81,0.82,0.78,0.81,23405,0
2012-11-30,0.8,0.87,0.75,0.78,45740,0
2012-12-03,0.8,0.86,0.8,0.819,18189,0
2012-12-04,0.82,0.83,0.77,0.77,88190,0
2012-12-05,0.77,0.82,0.76,0.7999,61047,0
2012-12-06,0.8,0.83,0.784,0.785,40447,0
2012-12-07,0.81,0.93,0.795,0.92,291540,0
2012-12-10,0.93,1.31,0.93,1.04,1535198,0
2012-12-11,1.04,1.05,0.99,1.01,461627,0
2012-12-12,1.04,1.04,0.91,0.98,162122,0
2012-12-13,0.955,0.99,0.9009,0.9399,174886,0
2012-12-14,0.92,0.97,0.88,0.91,151995,0
2012-12-17,0.9,0.92,0.88,0.91,71840,0
2012-12-18,0.93,0.94,0.9101,0.9104,40647,0
2012-12-19,0.93,0.95,0.89,0.8901,136164,0
2012-12-20,0.88,0.93,0.85,0.9,124767,0
2012-12-21,0.87,0.9,0.8201,0.85,106043,0
2012-12-24,0.85,0.855,0.8251,0.83,14340,0
2012-12-26,0.84,0.85,0.75,0.75,140476,0
2012-12-27,0.7853,0.7853,0.7,0.741,174257,0
2012-12-28,0.71,0.77,0.71,0.7458,105207,0
2012-12-31,0.76,0.78,0.74,0.74,190858,0
2013-01-02,0.76,0.79,0.724,0.724,152373,0
2013-01-03,0.76,0.79,0.7,0.74,219820,0
2013-01-04,0.7226,0.8349,0.7226,0.82,239087,0
2013-01-07,0.84,0.87,0.827,0.84,183361,0
2013-01-08,0.8175,0.8657,0.8155,0.84,69628,0
2013-01-09,0.85,0.85,0.7921,0.804,132461,0
2013-01-10,0.8,0.8149,0.762,0.77,133433,0
2013-01-11,0.7631,0.795,0.755,0.765,90714,0
2013-01-14,0.75,0.8101,0.74,0.8101,82129,0
2013-01-15,0.79,0.81,0.78,0.7814,72646,0
2013-01-16,0.79,0.8454,0.7714,0.79,395823,0
2013-01-17,0.779,0.8,0.7527,0.7701,101715,0
2013-01-18,0.76,0.78,0.7598,0.765,45485,0
2013-01-22,0.77,0.8,0.73,0.76,130162,0
2013-01-23,0.75,0.79,0.7425,0.78,229390,0
2013-01-24,0.77,0.8177,0.737,0.737,407659,0
2013-01-25,0.75,0.786,0.7226,0.73,321584,0
2013-01-28,0.74,0.7979,0.74,0.7799,237330,0
2013-01-29,0.79,0.8,0.74,0.798,181777,0
2013-01-30,0.79,0.8175,0.74,0.7519,454457,0
2013-01-31,0.76,0.7879,0.74,0.78,261007,0
2013-02-01,0.7801,0.7801,0.73,0.78,458548,0
2013-02-04,0.77,0.79,0.74,0.74,211276,0
2013-02-05,0.77,0.7892,0.74,0.74,136271,0
2013-02-06,0.76,0.77,0.7421,0.7696,44601,0
2013-02-07,0.75,0.77,0.75,0.7589,36777,0
2013-02-08,0.7589,0.769,0.73,0.75,140150,0
2013-02-11,0.74,0.759,0.6801,0.7108,307723,0
2013-02-12,0.7499,0.75,0.7,0.726,100006,0
2013-02-13,0.75,0.7541,0.72,0.7212,23335,0
2013-02-14,0.6912,0.75,0.6912,0.74,52300,0
2013-02-15,0.75,0.75,0.7,0.7,22791,0
2013-02-19,0.71,0.74,0.69,0.69,65184,0
2013-02-20,0.69,0.7,0.69,0.69,80772,0
2013-02-21,0.69,0.715,0.69,0.69,72047,0
2013-02-22,0.7,0.7,0.67,0.69,99802,0
2013-02-25,0.7,0.71,0.661,0.6705,53221,0
2013-02-26,0.6625,0.7,0.6612,0.667,48190,0
2013-02-27,0.69,0.7,0.67,0.7,61252,0
2013-02-28,0.6721,0.8,0.6721,0.78,649405,0
2013-03-01,0.7601,0.799,0.73,0.73,141252,0
2013-03-04,0.75,0.75,0.68,0.68,131556,0
2013-03-05,0.6901,0.708,0.61,0.6768,316243,0
2013-03-06,0.7,0.7,0.67,0.68,94006,0
2013-03-07,0.675,0.699,0.6725,0.675,67631,0
2013-03-08,0.68,0.6995,0.66,0.6616,52136,0
2013-03-11,0.691,0.691,0.65,0.65,27891,0
2013-03-12,0.66,0.68,0.64,0.68,114494,0
2013-03-13,0.68,0.72,0.68,0.71,103300,0
2013-03-14,0.72,0.7298,0.67,0.6799,73579,0
2013-03-15,0.69,0.7,0.6638,0.664,69870,0
2013-03-18,0.664,0.7118,0.66,0.661,48989,0
2013-03-19,0.68,0.6885,0.66,0.66,67713,0
2013-03-20,0.66,0.68,0.66,0.6601,47600,0
2013-03-21,0.68,0.68,0.6325,0.635,83893,0
2013-03-22,0.6326,0.655,0.6325,0.64,119122,0
2013-03-25,0.66,0.66,0.632,0.632,51656,0
2013-03-26,0.63,0.66,0.63,0.64,62696,0
2013-03-27,0.65,0.68,0.6399,0.67,139084,0
2013-03-28,0.6701,0.78,0.6701,0.7799,291808,0
2013-04-01,0.73,0.75,0.645,0.6602,236708,0
2013-04-02,0.671,0.68,0.608,0.613,212713,0
2013-04-03,0.64,0.65,0.6142,0.62,63655,0
2013-04-04,0.63,0.67,0.6299,0.6443,53265,0
2013-04-05,0.6501,0.68,0.6501,0.66,48472,0
2013-04-08,0.645,0.68,0.625,0.6508,29750,0
2013-04-09,0.625,0.67,0.625,0.6311,67160,0
2013-04-10,0.6241,0.6264,0.62,0.62,50778,0
2013-04-11,0.6107,0.66,0.6107,0.629,54915,0
2013-04-12,0.62,0.64,0.62,0.64,20568,0
2013-04-15,0.64,0.64,0.62,0.63,13675,0
2013-04-16,0.62,0.6399,0.6,0.6341,120015,0
2013-04-17,0.6101,0.63,0.6101,0.62,21908,0
2013-04-18,0.6025,0.6159,0.56,0.61,64874,0
2013-04-19,0.6,0.61,0.5501,0.59,51851,0
2013-04-22,0.55,0.57,0.55,0.56,99000,0
2013-04-23,0.5505,0.59,0.5505,0.572,33037,0
2013-04-24,0.59,0.6188,0.568,0.59,55732,0
2013-04-25,0.5602,0.6,0.5602,0.57,38930,0
2013-04-26,0.56,0.564,0.53,0.53,65010,0
2013-04-29,0.53,0.58,0.53,0.56,47580,0
2013-04-30,0.54,0.579,0.54,0.55,32089,0
2013-05-01,0.59,0.6,0.54,0.54,45603,0
2013-05-02,0.5599,0.5599,0.5101,0.5102,46361,0
2013-05-03,0.5301,0.56,0.53,0.5302,85393,0
2013-05-06,0.54,0.5801,0.5325,0.54,29814,0
2013-05-07,0.5302,0.5579,0.5302,0.5302,33192,0
2013-05-08,0.54,0.58,0.535,0.54,141536,0
2013-05-09,0.55,0.56,0.533,0.54,107664,0
2013-05-10,0.533,0.5999,0.533,0.5999,118519,0
2013-05-13,0.6,0.6,0.56,0.5998,53880,0
2013-05-14,0.6,0.68,0.58,0.67,276423,0
2013-05-15,0.65,0.65,0.57,0.6,162391,0
2013-05-16,0.61,0.61,0.51,0.6,178743,0
2013-05-17,0.61,0.65,0.61,0.65,193865,0
2013-05-20,0.69,0.7,0.65,0.6716,86992,0
2013-05-21,0.7,0.7,0.6,0.65,66888,0
2013-05-22,0.6601,0.6601,0.612,0.62,76261,0
2013-05-23,0.61,0.65,0.61,0.64,24649,0
2013-05-24,0.6,0.673,0.6,0.6205,66126,0
2013-05-28,0.65,0.66,0.58,0.585,107774,0
2013-05-29,0.6,0.63,0.5678,0.61,13520,0
2013-05-30,0.61,0.637,0.5819,0.6,38983,0
2013-05-31,0.61,0.635,0.6011,0.61,64606,0
2013-06-03,0.62,0.695,0.62,0.6774,382914,0
2013-06-04,0.7,0.73,0.69,0.6921,191235,0
2013-06-05,0.72,0.77,0.66,0.77,342670,0
2013-06-06,0.75,1.27,0.75,1.11,5505730,0
2013-06-07,1.19,1.29,1.01,1.08,3324865,0
2013-06-10,1.08,1.13,1.03,1.1,527598,0
2013-06-11,1.1,1.1,1,1.04,489433,0
2013-06-12,1.07,1.07,0.828,0.9099,559239,0
2013-06-13,0.91,0.91,0.8501,0.902,189745,0
2013-06-14,0.89,0.8999,0.88,0.89,119646,0
2013-06-17,0.89,0.89,0.8601,0.8876,87395,0
2013-06-18,0.86,0.96,0.86,0.94,389464,0
2013-06-19,0.94,1.1,0.94,0.96,662976,0
2013-06-20,0.9462,0.96,0.882,0.882,109206,0
2013-06-21,0.91,0.9598,0.8846,0.91,82314,0
2013-06-24,0.91,0.94,0.882,0.905,92014,0
2013-06-25,0.93,0.96,0.905,0.9305,68339,0
2013-06-26,0.96,0.977,0.93,0.9401,43729,0
2013-06-27,0.9502,0.9511,0.9226,0.94,34042,0
2013-06-28,0.94,0.94,0.88,0.88,113453,0
2013-07-01,0.92,0.9289,0.89,0.91,26450,0
2013-07-02,0.91,0.91,0.88,0.9,25397,0
2013-07-03,0.88,0.8999,0.812,0.8892,46465,0
2013-07-05,0.835,0.89,0.835,0.87,43769,0
2013-07-08,0.86,0.8897,0.84,0.87,29480,0
2013-07-09,0.8601,0.8648,0.8,0.849,102966,0
2013-07-10,0.84,0.888,0.8,0.879,94374,0
2013-07-11,0.86,0.8889,0.85,0.88,21046,0
2013-07-12,0.8888,1.04,0.8888,1.04,508338,0
2013-07-15,1.04,1.13,0.95,1.02,1132960,0
2013-07-16,1.0001,1.11,0.9901,1.01,207912,0
2013-07-17,0.99,1.08,0.99,1.03,157961,0
2013-07-18,1.05,1.2,1.02,1.035,1061431,0
2013-07-19,1.08,1.08,0.9775,1.04,298155,0
2013-07-22,1.09,1.11,1.04,1.07,228951,0
2013-07-23,1.1,1.1,1.0499,1.08,131672,0
2013-07-24,1.06,1.08,1.03,1.05,81610,0
2013-07-25,1.07,1.07,0.99,1.04,138317,0
2013-07-26,1,1.02,0.99,0.99,124254,0
2013-07-29,1,1.04,0.97,0.98,107152,0
2013-07-30,0.96,0.99,0.92,0.955,161178,0
2013-07-31,0.95,1.049,0.9401,0.95,121116,0
2013-08-01,1.01,1.01,0.93,0.9599,193010,0
2013-08-02,0.97,0.97,0.93,0.96,66115,0
2013-08-05,0.935,0.958,0.915,0.928,201631,0
2013-08-06,0.92,0.97,0.92,0.94,147689,0
2013-08-07,0.93,0.9509,0.93,0.94,22639,0
2013-08-08,0.95,0.96,0.91,0.9268,147674,0
2013-08-09,0.94,0.94,0.87,0.89,132785,0
2013-08-12,0.92,0.94,0.89,0.92,91492,0
2013-08-13,0.88,0.92,0.87,0.89,68031,0
2013-08-14,0.9299,0.9299,0.8,0.832,240840,0
2013-08-15,0.8115,0.87,0.8015,0.83,126549,0
2013-08-16,0.84,0.859,0.8,0.8,146551,0
2013-08-19,0.82,0.82,0.75,0.8198,59220,0
2013-08-20,0.7626,0.838,0.76,0.8,79286,0
2013-08-21,0.8,0.828,0.8,0.828,12499,0
2013-08-22,0.8001,0.828,0.78,0.8,31803,0
2013-08-23,0.79,0.8179,0.77,0.81,32400,0
2013-08-26,0.805,0.86,0.805,0.8529,135819,0
2013-08-27,0.82,0.83,0.82,0.82,18812,0
2013-08-28,0.85,0.85,0.771,0.7809,74020,0
2013-08-29,0.771,0.82,0.77,0.7892,106080,0
2013-08-30,0.77,0.815,0.76,0.8063,54030,0
2013-09-03,0.798,0.81,0.798,0.8,38627,0
2013-09-04,0.81,0.82,0.8,0.82,35000,0
2013-09-05,0.8,0.84,0.8,0.82,29991,0
2013-09-06,0.8001,0.82,0.8,0.8162,19338,0
2013-09-09,0.82,0.91,0.82,0.8928,171859,0
2013-09-10,0.9,0.9696,0.9,0.9099,161343,0
2013-09-11,0.8651,0.92,0.8651,0.88,44907,0
2013-09-12,0.8468,0.8887,0.8468,0.85,22654,0
2013-09-13,0.841,0.8799,0.81,0.84,17131,0
2013-09-16,0.8401,0.8654,0.8401,0.86,56895,0
2013-09-17,0.8701,0.9001,0.8251,0.888,53600,0
2013-09-18,0.888,0.893,0.8399,0.8614,39950,0
2013-09-19,0.8368,0.888,0.8368,0.86,20100,0
2013-09-20,0.84,0.84,0.815,0.82,34444,0
2013-09-23,0.815,0.8499,0.815,0.8499,45443,0
2013-09-24,0.83,0.84,0.8153,0.84,74782,0
2013-09-25,0.83,0.84,0.83,0.83,26300,0
2013-09-26,0.8189,0.84,0.815,0.82,35656,0
2013-09-27,0.81,0.82,0.8,0.8,45100,0
2013-09-30,0.8,0.84,0.8,0.84,1400,0
2013-10-01,0.81,0.81,0.8,0.8,20200,0
2013-10-02,0.84,0.84,0.8,0.81,38300,0
2013-10-03,0.8015,0.82,0.8015,0.82,46200,0
2013-10-04,0.82,0.82,0.75,0.77,150183,0
2013-10-07,0.74,0.8,0.74,0.76,24600,0
2013-10-08,0.75,0.77,0.75,0.75,78400,0
2013-10-09,0.77,0.78,0.71,0.76,27900,0
2013-10-10,0.77,0.77,0.74,0.75,19700,0
2013-10-11,0.76,0.78,0.74,0.78,35600,0
2013-10-14,0.75,0.78,0.74,0.78,18400,0
2013-10-15,0.75,0.79,0.74,0.78,18400,0
2013-10-16,0.76,0.79,0.75,0.79,18700,0
2013-10-17,0.79,0.82,0.75,0.82,33300,0
2013-10-18,0.82,0.91,0.78,0.86,224800,0
2013-10-21,0.89,0.92,0.85,0.89,71200,0
2013-10-22,0.87,0.92,0.86,0.89,59600,0
2013-10-23,0.9,0.92,0.85,0.86,54800,0
2013-10-24,0.8799,0.88,0.85,0.8597,25640,0
2013-10-25,0.86,0.87,0.8,0.85,39200,0
2013-10-28,0.88,0.88,0.82,0.82,18300,0
2013-10-29,0.82,0.85,0.82,0.84,24600,0
2013-10-30,1.05,1.05,0.81,0.82,1461900,0
2013-10-31,0.83,0.83,0.81,0.82,163200,0
2013-11-01,0.81,0.82,0.78,0.78,299300,0
2013-11-04,0.78,0.81,0.78,0.78,28500,0
2013-11-05,0.79,0.79,0.76,0.76,113300,0
2013-11-06,0.76,0.76,0.73,0.7501,102893,0
2013-11-07,0.75,0.78,0.73,0.77,47900,0
2013-11-08,0.76,0.8,0.76,0.796,51588,0
2013-11-11,0.79,0.8,0.78,0.8,12100,0
2013-11-12,0.77,0.81,0.77,0.79,65700,0
2013-11-13,0.74,0.76,0.6,0.63,1297400,0
2013-11-14,0.65,0.65,0.5636,0.616,578082,0
2013-11-15,0.61,0.6101,0.533,0.5979,376429,0
2013-11-18,0.62,0.63,0.53,0.59,465000,0
2013-11-19,0.6,0.63,0.59,0.62,95800,0
2013-11-20,0.58,0.64,0.58,0.6,282400,0
2013-11-21,0.66,0.66,0.6,0.6,82500,0
2013-11-22,0.6,0.63,0.59,0.6,130400,0
2013-11-25,0.59,0.6179,0.55,0.57,95804,0
2013-11-26,0.58,0.58,0.54,0.58,74500,0
2013-11-27,0.58,0.62,0.58,0.6149,75761,0
2013-11-29,0.63,0.72,0.6,0.71,227203,0
2013-12-02,0.852,0.92,0.7111,0.735,1223085,0
2013-12-03,0.77,0.8,0.72,0.8,245600,0
2013-12-04,0.81,0.82,0.72,0.75,167800,0
2013-12-05,0.77,0.78,0.74,0.74,37600,0
2013-12-06,0.73,0.75,0.68,0.68,114000,0
2013-12-09,0.68,0.74,0.68,0.71,59000,0
2013-12-10,0.71,0.73,0.7,0.72,77300,0
2013-12-11,0.7199,0.735,0.7005,0.7349,73575,0
2013-12-12,0.74,0.77,0.74,0.76,21600,0
2013-12-13,0.79,0.79,0.74,0.77,50700,0
2013-12-16,0.84,0.84,0.79,0.82,295800,0
2013-12-17,0.84,0.85,0.78,0.79,140000,0
2013-12-18,0.7699,0.8197,0.7512,0.8197,68543,0
2013-12-19,0.82,0.82,0.76,0.8,31900,0
2013-12-20,0.78,0.8,0.73,0.76,132900,0
2013-12-23,0.78,0.79,0.71,0.74,94200,0
2013-12-24,0.72,0.7589,0.72,0.7589,4460,0
2013-12-26,0.78,0.78,0.74,0.74,39300,0
2013-12-27,0.73,0.748,0.72,0.7225,60346,0
2013-12-30,0.72,0.7378,0.72,0.72,161090,0
2013-12-31,0.73,0.74,0.7,0.74,114400,0
2014-01-02,0.74,0.8,0.74,0.763,129534,0
2014-01-03,0.78,0.83,0.77,0.8,297504,0
2014-01-06,0.81,0.81,0.7689,0.798,42051,0
2014-01-07,0.78,0.84,0.78,0.84,241200,0
2014-01-08,0.84,0.87,0.84,0.84,450200,0
2014-01-09,0.85,0.94,0.84,0.89,690100,0
2014-01-10,0.86,0.9188,0.8222,0.88,163705,0
2014-01-13,0.9,0.92,0.85,0.88,80700,0
2014-01-14,0.9,0.9,0.8422,0.852,132380,0
2014-01-15,0.84,0.9,0.84,0.87,109300,0
2014-01-16,0.9,1.37,0.88,1.3,3229240,0
2014-01-17,1.65,1.68,1.23,1.32,7527600,0
2014-01-21,1.35,1.45,1.23,1.43,2124700,0
2014-01-22,1.47,1.49,1.31,1.37,554128,0
2014-01-23,1.32,1.36,1.28,1.32,691100,0
2014-01-24,1.33,1.46,1.26,1.41,939700,0
2014-01-27,1.41,1.54,1.32,1.48,884600,0
2014-01-28,1.45,1.54,1.33,1.54,700800,0
2014-01-29,1.55,1.79,1.41,1.61,2450897,0
2014-01-30,1.7,1.97,1.59,1.62,3478493,0
2014-01-31,1.63,1.7,1.52,1.55,1017500,0
2014-02-03,1.58,1.64,1.41,1.42,1015458,0
2014-02-04,1.8,1.88,1.53,1.57,3439449,0
2014-02-05,1.54,1.58,1.45,1.55,868894,0
2014-02-06,1.5,1.72,1.48,1.7,3957310,0
2014-02-07,1.68,1.82,1.68,1.75,1406123,0
2014-02-10,1.73,1.84,1.7,1.73,692209,0
2014-02-11,1.7,1.75,1.67,1.72,689438,0
2014-02-12,1.69,1.79,1.69,1.77,366876,0
2014-02-13,1.75,2.13,1.72,1.9,2776684,0
2014-02-14,1.99,2,1.82,1.83,922150,0
2014-02-18,1.85,1.9601,1.8101,1.93,732792,0
2014-02-19,1.93,2.2,1.93,2.16,1630165,0
2014-02-20,2.24,2.35,2.15,2.33,2774175,0
2014-02-21,2.39,2.41,2.01,2.05,1723422,0
2014-02-24,2.05,2.22,1.91,1.97,1458578,0
2014-02-25,1.93,2.12,1.93,2.01,676218,0
2014-02-26,1.99,2.12,1.96,1.97,733046,0
2014-02-27,1.98,2.05,1.95,1.96,303599,0
2014-02-28,1.98,2.08,1.88,1.915,504368,0
2014-03-03,1.9,1.95,1.85,1.93,387943,0
2014-03-04,1.93,2.04,1.89,1.93,667126,0
2014-03-05,1.93,2.08,1.9,2.05,828548,0
2014-03-06,2.09,2.3,2.05,2.14,799246,0
2014-03-07,2.1,2.22,2.08,2.11,549236,0
2014-03-10,2.09,2.12,1.97,2.03,434690,0
2014-03-11,2.05,2.12,2,2.04,268334,0
2014-03-12,2.01,2.07,1.96,2,406499,0
2014-03-13,2,2.02,1.9,1.92,390878,0
2014-03-14,1.9,2.02,1.78,1.78,686280,0
2014-03-17,1.81,1.95,1.79,1.9,436857,0
2014-03-18,1.9,2.17,1.9,1.95,1791120,0
2014-03-19,1.94,2.08,1.93,2.03,909293,0
2014-03-20,2.04,2.0801,1.95,2.05,224205,0
2014-03-21,2.1,2.23,2.0398,2.08,1117476,0
2014-03-24,2.09,2.14,1.93,1.97,725360,0
2014-03-25,2.01,2.05,1.97,1.985,207370,0
2014-03-26,2.05,2.05,1.83,1.84,447300,0
2014-03-27,1.87,1.9,1.79,1.86,350541,0
2014-03-28,1.89,1.8999,1.82,1.82,242325,0
2014-03-31,1.82,1.99,1.82,1.9,292628,0
2014-04-01,1.91,2,1.89,1.98,163703,0
2014-04-02,1.92,2.15,1.91,2.05,600451,0
2014-04-03,2.03,2.09,1.98,2.02,240200,0
2014-04-04,2.05,2.05,1.87,1.9,456244,0
2014-04-07,1.88,1.95,1.83,1.91,357766,0
2014-04-08,1.92,1.97,1.84,1.87,282310,0
2014-04-09,1.89,1.96,1.85,1.9,475744,0
2014-04-10,1.89,1.92,1.75,1.79,786934,0
2014-04-11,1.78,1.8,1.67,1.68,334774,0
2014-04-14,1.69,1.76,1.6,1.61,358597,0
2014-04-15,1.675,1.675,1.5,1.55,536644,0
2014-04-16,1.59,1.7,1.56,1.68,217822,0
2014-04-17,1.66,1.73,1.62,1.695,108557,0
2014-04-21,1.68,1.71,1.64,1.67,126521,0
2014-04-22,1.69,1.7999,1.62,1.76,282666,0
2014-04-23,1.77,1.8,1.73,1.79,50043,0
2014-04-24,1.8,1.82,1.67,1.72,297789,0
2014-04-25,1.71,1.77,1.69,1.73,138751,0
2014-04-28,1.71,1.74,1.66,1.69,103581,0
2014-04-29,1.65,1.71,1.6,1.63,365218,0
2014-04-30,1.63,1.63,1.555,1.62,141130,0
2014-05-01,1.63,1.67,1.57,1.64,54018,0
2014-05-02,1.64,1.73,1.57,1.65,163609,0
2014-05-05,1.65,1.65,1.57,1.63,62916,0
2014-05-06,1.6,1.6802,1.6,1.62,212993,0
2014-05-07,1.6,1.63,1.58,1.59,81728,0
2014-05-08,1.61,1.61,1.46,1.54,158513,0
2014-05-09,1.5,1.55,1.4601,1.49,129936,0
2014-05-12,1.49,1.53,1.38,1.46,319485,0
2014-05-13,1.45,1.5,1.4,1.47,284607,0
2014-05-14,1.55,1.69,1.465,1.48,361738,0
2014-05-15,1.44,1.44,1.38,1.4,137872,0
2014-05-16,1.4,1.4,1.27,1.29,198869,0
2014-05-19,1.24,1.29,1.16,1.18,639517,0
2014-05-20,1.17,1.2,1.14,1.17,137784,0
2014-05-21,1.17,1.19,1.14,1.16,84428,0
2014-05-22,1.18,1.2,1.15,1.16,126584,0
2014-05-23,1.18,1.2,1.15,1.16,90879,0
2014-05-27,1.17,1.17,1.1,1.12,215379,0
2014-05-28,1.11,1.11,0.93,1.08,220155,0
2014-05-29,1.1,1.51,1.1,1.32,1485075,0
2014-05-30,1.26,1.4,1.23,1.25,500555,0
2014-06-02,1.25,1.27,1.21,1.24,188005,0
2014-06-03,1.25,1.25,1.19,1.21,126649,0
2014-06-04,1.21,1.24,1.18,1.2,225172,0
2014-06-05,1.18,1.2,1.16,1.17,133662,0
2014-06-06,1.17,1.26,1.15,1.18,251455,0
2014-06-09,1.2,1.2,1.14,1.149,315448,0
2014-06-10,1.16,1.16,1.14,1.15,129100,0
2014-06-11,1.13,1.1699,1.06,1.07,785393,0
2014-06-12,1.08,1.13,1.06,1.09,283859,0
2014-06-13,1.05,1.09,1.05,1.06,260368,0
2014-06-16,1.06,1.0702,1.06,1.06,194587,0
2014-06-17,1.05,1.07,1.04,1.06,187319,0
2014-06-18,1.07,1.14,1.04,1.09,1512727,0
2014-06-19,1.1,1.18,1.099,1.12,729769,0
2014-06-20,1.11,1.19,1.1,1.14,493706,0
2014-06-23,1.14,1.14,1.1,1.1,336743,0
2014-06-24,1.07,1.1446,1.05,1.11,351942,0
2014-06-25,1.11,1.181,1.11,1.16,252927,0
2014-06-26,1.15,1.23,1.15,1.21,366205,0
2014-06-27,1.21,1.27,1.19,1.27,505436,0
2014-06-30,1.27,1.38,1.25,1.29,666452,0
2014-07-01,1.32,1.35,1.29,1.31,287725,0
2014-07-02,1.3,1.32,1.25,1.27,207400,0
2014-07-03,1.27,1.29,1.25,1.29,62763,0
2014-07-07,1.34,1.34,1.22,1.24,193491,0
2014-07-08,1.21,1.21,1.15,1.17,124766,0
2014-07-09,1.26,1.26,1.15,1.19,298212,0
2014-07-10,1.2,1.25,1.16,1.19,168273,0
2014-07-11,1.18,1.27,1.14,1.2,189859,0
2014-07-14,1.23,1.23,1.1902,1.2,44953,0
2014-07-15,1.2007,1.2401,1.18,1.18,112080,0
2014-07-16,1.22,1.59,1.22,1.33,2621813,0
2014-07-17,1.32,1.42,1.21,1.28,1027209,0
2014-07-18,1.28,1.34,1.24,1.28,340116,0
2014-07-21,1.32,1.37,1.25,1.34,377250,0
2014-07-22,1.36,1.36,1.29,1.33,139798,0
2014-07-23,1.34,1.34,1.25,1.27,262328,0
2014-07-24,1.27,1.28,1.22,1.27,149667,0
2014-07-25,1.28,1.32,1.27,1.31,140393,0
2014-07-28,1.27,1.3,1.23,1.27,171813,0
2014-07-29,1.3,1.34,1.28,1.33,362122,0
2014-07-30,1.35,1.35,1.28,1.3,64435,0
2014-07-31,1.3,1.3,1.23,1.25,298426,0
2014-08-01,1.24,1.25,1.21,1.21,129847,0
2014-08-04,1.2,1.25,1.18,1.22,114423,0
2014-08-05,1.21,1.25,1.2,1.24,125963,0
2014-08-06,1.22,1.24,1.18,1.22,172036,0
2014-08-07,1.24,1.26,1.2,1.23,124726,0
2014-08-08,1.22,1.25,1.2,1.23,59624,0
2014-08-11,1.24,1.4,1.2399,1.34,631611,0
2014-08-12,1.31,1.31,1.231,1.27,266988,0
2014-08-13,1,1.13,0.95,1.06,1339125,0
2014-08-14,1.08,1.1399,1.041,1.06,397077,0
2014-08-15,1.06,1.06,0.97,1.02,292137,0
2014-08-18,1.02,1.07,1.02,1.04,168865,0
2014-08-19,1.03,1.0822,1.0198,1.06,109685,0
2014-08-20,1.1,1.1,1.05,1.06,43509,0
2014-08-21,1.06,1.07,1.02,1.04,111472,0
2014-08-22,1.03,1.05,1.0101,1.03,42307,0
2014-08-25,1.16,1.45,1.14,1.19,3125736,0
2014-08-26,1.21,1.21,1.11,1.11,695669,0
2014-08-27,1.11,1.19,1.11,1.1382,189291,0
2014-08-28,1.1,1.16,1.1,1.11,203086,0
2014-08-29,1.12,1.1712,1.111,1.15,407923,0
2014-09-02,1.18,1.18,1.13,1.13,154324,0
2014-09-03,1.11,1.14,1.11,1.12,118237,0
2014-09-04,1.12,1.16,1.11,1.1399,317667,0
2014-09-05,1.14,1.14,1.11,1.12,96804,0
2014-09-08,1.11,1.13,1.0799,1.09,186126,0
2014-09-09,1.09,1.1,1.06,1.1,147969,0
2014-09-10,1.1,1.1001,1.05,1.08,376020,0
2014-09-11,1.06,1.08,1.04,1.06,108048,0
2014-09-12,1.07,1.11,1.05,1.11,120401,0
2014-09-15,1.12,1.12,1.05,1.05,151389,0
2014-09-16,1.066,1.066,1.05,1.05,36103,0
2014-09-17,1.05,1.15,1.05,1.14,406124,0
2014-09-18,1.14,1.2,1.08,1.13,493018,0
2014-09-19,1.13,1.31,1.1,1.2,1504037,0
2014-09-22,1.2,1.23,1.1,1.13,364286,0
2014-09-23,1.13,1.2,1.12,1.14,181653,0
2014-09-24,1.14,1.14,1.12,1.13,85131,0
2014-09-25,1.11,1.11,1.05,1.08,307362,0
2014-09-26,1.05,1.12,1.05,1.08,164539,0
2014-09-29,1.07,1.13,1.06,1.13,113055,0
2014-09-30,1.11,1.21,1.11,1.19,274721,0
2014-10-01,1.18,1.19,1.12,1.1799,162076,0
2014-10-02,1.22,1.23,1.1475,1.16,78765,0
2014-10-03,1.15,1.18,1.11,1.15,201566,0
2014-10-06,1.17,1.17,1.13,1.15,75950,0
2014-10-07,1.15,1.206,1.08,1.1,206772,0
2014-10-08,1.08,1.159,1.08,1.116,100613,0
2014-10-09,1.15,1.17,1.05,1.06,282987,0
2014-10-10,1.1,1.1,1,1.01,174661,0
2014-10-13,1,1.01,0.7,0.7,1069793,0
2014-10-14,0.73,0.9499,0.71,0.94,755555,0
2014-10-15,0.86,0.9101,0.8008,0.85,151566,0
2014-10-16,0.8,0.89,0.8,0.87,73357,0
2014-10-17,0.89,0.92,0.8531,0.8531,89371,0
2014-10-20,0.87,0.9201,0.87,0.89,67092,0
2014-10-21,0.93,0.9498,0.9002,0.93,111588,0
2014-10-22,0.94,0.94,0.89,0.89,107511,0
2014-10-23,0.92,0.92,0.9,0.92,33389,0
2014-10-24,0.92,0.92,0.87,0.9,27059,0
2014-10-27,0.9,0.94,0.87,0.9,88576,0
2014-10-28,0.9,0.93,0.89,0.8984,60982,0
2014-10-29,0.8806,0.8985,0.88,0.892,49200,0
2014-10-30,0.89,0.93,0.85,0.8957,143890,0
2014-10-31,0.9297,0.93,0.8983,0.9126,90245,0
2014-11-03,0.88,0.92,0.864,0.87,98704,0
2014-11-04,0.88,0.88,0.8,0.81,196970,0
2014-11-05,0.8007,0.8107,0.66,0.7697,397644,0
2014-11-06,0.8399,0.84,0.749,0.75,135647,0
2014-11-07,0.75,0.786,0.7301,0.7553,70460,0
2014-11-10,0.75,0.79,0.74,0.74,212253,0
2014-11-11,0.75,0.77,0.74,0.74,149204,0
2014-11-12,0.8,0.93,0.7505,0.78,324572,0
2014-11-13,0.8,0.827,0.75,0.76,203877,0
2014-11-14,0.77,0.82,0.71,0.747,68341,0
2014-11-17,0.7501,0.785,0.7499,0.785,36146,0
2014-11-18,0.83,0.88,0.79,0.81,104265,0
2014-11-19,0.8424,0.8424,0.78,0.8001,20224,0
2014-11-20,0.82,0.8505,0.77,0.79,81289,0
2014-11-21,0.79,0.8133,0.75,0.8,80606,0
2014-11-24,0.83,0.8399,0.78,0.78,44338,0
2014-11-25,0.82,0.82,0.77,0.7901,20181,0
2014-11-26,0.81,0.8401,0.77,0.8272,38679,0
2014-11-28,0.81,0.83,0.77,0.8001,24851,0
2014-12-01,0.8,0.875,0.75,0.75,250876,0
2014-12-02,0.7893,0.8094,0.75,0.78,106995,0
2014-12-03,0.79,0.8,0.75,0.7699,28893,0
2014-12-04,0.76,0.8,0.75,0.75,40247,0
2014-12-05,0.76,0.81,0.75,0.7801,35463,0
2014-12-08,0.8,0.8,0.7,0.72,77424,0
2014-12-09,0.72,0.79,0.72,0.79,27484,0
2014-12-10,0.8,0.8,0.69,0.69,87368,0
2014-12-11,0.71,0.72,0.6164,0.6798,225462,0
2014-12-12,0.66,0.7,0.62,0.65,244709,0
2014-12-15,0.65,0.71,0.62,0.6402,81766,0
2014-12-16,0.6625,0.6625,0.6,0.6115,199314,0
2014-12-17,0.61,0.66,0.57,0.66,411364,0
2014-12-18,0.66,0.67,0.6,0.62,168031,0
2014-12-19,0.6199,0.65,0.6002,0.63,136483,0
2014-12-22,0.62,0.69,0.62,0.65,201815,0
2014-12-23,0.64,0.76,0.64,0.68,36441,0
2014-12-24,0.74,0.74,0.6101,0.7,31146,0
2014-12-26,0.69,0.77,0.6502,0.71,127491,0
2014-12-29,0.69,0.799,0.69,0.73,151141,0
2014-12-30,0.7676,0.77,0.69,0.731,113141,0
2014-12-31,0.73,0.74,0.66,0.74,311906,0
2015-01-02,0.77,0.79,0.7,0.7599,86993,0
2015-01-05,0.77,0.8,0.7,0.73,120529,0
2015-01-06,0.8,0.87,0.7201,0.8425,343748,0
2015-01-07,1.05,1.17,0.99,1.07,1274687,0
2015-01-08,1.1,1.1,0.94,1.07,765317,0
2015-01-09,1.1,1.1,0.96,1.03,170884,0
2015-01-12,1.05,1.17,0.97,1.16,575810,0
2015-01-13,1.66,1.9,1.26,1.33,9756845,0
2015-01-14,1.36,1.52,1.29,1.51,2012408,0
2015-01-15,1.53,1.54,1.41,1.46,625737,0
2015-01-16,1.49,1.51,1.33,1.35,556672,0
2015-01-20,1.39,1.41,1.26,1.29,530860,0
2015-01-21,1.31,1.38,1.26,1.31,494870,0
2015-01-22,1.39,1.45,1.34,1.41,528988,0
2015-01-23,1.451,1.59,1.43,1.53,843147,0
2015-01-26,1.6,1.6,1.51,1.58,526694,0
2015-01-27,1.55,1.63,1.48,1.53,601995,0
2015-01-28,1.5501,1.5501,1.43,1.47,413948,0
2015-01-29,1.44,1.46,1.38,1.44,233498,0
2015-01-30,1.43,1.45,1.3,1.35,431670,0
2015-02-02,1.38,1.39,1.33,1.35,158741,0
2015-02-03,1.35,1.65,1.35,1.41,946106,0
2015-02-04,1.41,1.45,1.38,1.42,306486,0
2015-02-05,1.4,1.62,1.4,1.61,728776,0
2015-02-06,1.65,1.77,1.61,1.74,1462399,0
2015-02-09,1.78,1.98,1.69,1.98,879078,0
2015-02-10,2,2.09,1.88,1.89,1225662,0
2015-02-11,1.94,1.94,1.76,1.81,759143,0
2015-02-12,1.88,1.89,1.77,1.86,490720,0
2015-02-13,1.86,1.9,1.8,1.86,257026,0
2015-02-17,1.85,1.88,1.65,1.68,592019,0
2015-02-18,1.65,1.7,1.51,1.56,466869,0
2015-02-19,1.4,1.45,1.34,1.42,2360342,0
2015-02-20,1.41,1.47,1.35,1.43,653086,0
2015-02-23,1.38,1.49,1.38,1.47,414736,0
2015-02-24,1.47,1.4751,1.39,1.39,356119,0
2015-02-25,1.37,1.45,1.35,1.42,509814,0
2015-02-26,1.43,1.45,1.38,1.39,239192,0
2015-02-27,1.38,1.419,1.35,1.35,425641,0
2015-03-02,1.36,1.36,1.31,1.32,292600,0
2015-03-03,1.32,1.35,1.22,1.28,403600,0
2015-03-04,1.25,1.31,1.25,1.29,161800,0
2015-03-05,1.35,1.45,1.35,1.35,497800,0
2015-03-06,1.36,1.43,1.36,1.41,292000,0
2015-03-09,1.42,1.42,1.35,1.35,177200,0
2015-03-10,1.35,1.36,1.26,1.3,338300,0
2015-03-11,1.28,1.34,1.27,1.28,264800,0
2015-03-12,1.3,1.31,1.25,1.27,173600,0
2015-03-13,1.25,1.3,1.17,1.25,1214300,0
2015-03-16,1.26,1.26,1.18,1.2,203900,0
2015-03-17,1.26,1.27,1.17,1.22,299300,0
2015-03-18,1.21,1.35,1.2,1.33,455900,0
2015-03-19,1.4,1.42,1.26,1.28,479200,0
2015-03-20,1.28,1.33,1.23,1.23,410100,0
2015-03-23,1.25,1.34,1.25,1.29,304100,0
2015-03-24,1.29,1.39,1.29,1.35,509400,0
2015-03-25,1.34,1.35,0.52,0.68,8075200,0
2015-03-26,0.62,0.73,0.59,0.69,3122600,0
2015-03-27,0.65,0.71,0.62,0.64,1099400,0
2015-03-30,0.65,0.7,0.6,0.61,600500,0
2015-03-31,0.64,0.6405,0.57,0.58,359020,0
2015-04-01,0.64,0.64,0.56,0.59,228800,0
2015-04-02,0.61,0.62,0.58,0.58,212800,0
2015-04-06,0.56,0.62,0.56,0.62,357200,0
2015-04-07,0.6198,0.6198,0.5904,0.605,267246,0
2015-04-08,0.6,0.64,0.6,0.63,233000,0
2015-04-09,0.635,0.6398,0.6,0.6199,329907,0
2015-04-10,0.61,0.63,0.61,0.61,263500,0
2015-04-13,0.61,0.62,0.6,0.6,129300,0
2015-04-14,0.61,0.63,0.6,0.6,122700,0
2015-04-15,0.6,0.6249,0.6,0.615,182162,0
2015-04-16,0.6018,0.627,0.58,0.58,334827,0
2015-04-17,0.57,0.58,0.55,0.57,536800,0
2015-04-20,0.58,0.63,0.58,0.59,151676,0
2015-04-21,0.6,0.61,0.55,0.56,344202,0
2015-04-22,0.56,0.6,0.55,0.5742,263394,0
2015-04-23,0.58,0.58,0.55,0.55,169700,0
2015-04-24,0.55,0.6,0.5475,0.57,595292,0
2015-04-27,0.55,0.55,0.5,0.5,747100,0
2015-04-28,0.6532,0.7599,0.5999,0.6301,3414211,0
2015-04-29,0.64,0.67,0.56,0.56,631600,0
2015-04-30,0.57,0.57,0.52,0.52,368000,0
2015-05-01,0.52,0.55,0.5,0.53,465800,0
2015-05-04,0.53,0.56,0.52,0.55,179900,0
2015-05-05,0.55,0.56,0.54,0.56,214900,0
2015-05-06,0.54,0.57,0.532,0.5444,107158,0
2015-05-07,0.53,0.5559,0.52,0.5425,112426,0
2015-05-08,0.55,0.55,0.52,0.54,152400,0
2015-05-11,0.57,0.57,0.54,0.55,131800,0
2015-05-12,0.5518,0.6098,0.54,0.5895,334126,0
2015-05-13,0.56,0.6,0.55,0.57,199500,0
2015-05-14,0.58,0.58,0.55,0.55,277100,0
2015-05-15,0.556,0.5703,0.54,0.57,138947,0
2015-05-18,0.5502,0.57,0.5412,0.57,119315,0
2015-05-19,0.54,0.5697,0.54,0.56,171505,0
2015-05-20,0.55,0.57,0.51,0.55,213100,0
2015-05-21,0.55,0.55,0.52,0.53,117700,0
2015-05-22,0.53,0.55,0.53,0.55,43500,0
2015-05-26,0.5301,0.558,0.52,0.55,65759,0
2015-05-27,0.55,0.59,0.55,0.58,218200,0
2015-05-28,0.5812,0.5812,0.53,0.541,144819,0
2015-05-29,0.56,0.56,0.52,0.53,134400,0
2015-06-01,0.5301,0.5499,0.5175,0.544,82426,0
2015-06-02,0.55,0.55,0.53,0.55,140530,0
2015-06-03,0.55,0.56,0.53,0.55,164600,0
2015-06-04,0.55,0.56,0.52,0.54,126900,0
2015-06-05,0.55,0.57,0.55,0.57,42200,0
2015-06-08,0.57,0.57,0.52,0.54,254100,0
2015-06-09,0.5591,0.5591,0.53,0.55,93298,0
2015-06-10,0.55,0.635,0.53,0.557,1221637,0
2015-06-11,0.569,0.5798,0.527,0.5301,434234,0
2015-06-12,0.54,0.59,0.53,0.58,269900,0
2015-06-15,0.53,0.57,0.53,0.56,286700,0
2015-06-16,0.56,0.59,0.54,0.58,305800,0
2015-06-17,0.59,0.63,0.59,0.62,554700,0
2015-06-18,0.66,0.7,0.63,0.7,1174600,0
2015-06-19,0.71,0.73,0.66,0.66,554900,0
2015-06-22,0.67,0.71,0.66,0.67,421400,0
2015-06-23,0.6613,0.705,0.66,0.66,231140,0
2015-06-24,0.66,0.67,0.6,0.6,392700,0
2015-06-25,0.56,0.6,0.56,0.57,443600,0
2015-06-26,0.57,0.65,0.55,0.55,727200,0
2015-06-29,0.58,0.6,0.56,0.59,172000,0
2015-06-30,0.59,0.6,0.5501,0.5551,126491,0
2015-07-01,0.57,0.59,0.56,0.56,40000,0
2015-07-02,0.56,0.58,0.55,0.58,119000,0
2015-07-06,0.57,0.6,0.55,0.58,98600,0
2015-07-07,0.56,0.58,0.54,0.57,178500,0
2015-07-08,0.57,0.57,0.54,0.54,173000,0
2015-07-09,0.54,0.57,0.53,0.55,85600,0
2015-07-10,0.58,0.58,0.54,0.56,43400,0
2015-07-13,0.57,0.59,0.57,0.59,79800,0
2015-07-14,0.59,0.5999,0.55,0.5999,79246,0
2015-07-15,0.5901,0.5998,0.57,0.58,49902,0
2015-07-16,0.57,0.59,0.55,0.58,58000,0
2015-07-17,0.57,0.59,0.54,0.55,180500,0
2015-07-20,0.59,0.59,0.54,0.55,69200,0
2015-07-21,0.55,0.58,0.55,0.57,37000,0
2015-07-22,0.58,0.58,0.56,0.56,160800,0
2015-07-23,0.58,0.58,0.55,0.55,55300,0
2015-07-24,0.55,0.58,0.55,0.55,51900,0
2015-07-27,0.55,0.57,0.53,0.53,90800,0
2015-07-28,0.53,0.55,0.52,0.52,133200,0
2015-07-29,0.52,0.55,0.52,0.52,82200,0
2015-07-30,0.53,0.56,0.52,0.54,105700,0
2015-07-31,0.55,0.59,0.54,0.58,211200,0
2015-08-03,0.589,0.5896,0.54,0.545,94773,0
2015-08-04,0.56,0.59,0.52,0.53,49000,0
2015-08-05,0.53,0.58,0.53,0.53,38500,0
2015-08-06,0.54,0.55,0.524,0.54,120210,0
2015-08-07,0.52,0.54,0.49,0.5,219000,0
2015-08-10,0.5,0.52,0.49,0.52,217800,0
2015-08-11,0.52,0.52,0.48,0.502,149612,0
2015-08-12,0.45,0.46,0.41,0.44,377000,0
2015-08-13,0.44,0.46,0.43,0.45,189000,0
2015-08-14,0.44,0.46,0.41,0.42,165600,0
2015-08-17,0.43,0.43,0.36,0.39,398700,0
2015-08-18,0.38,0.43,0.38,0.4,173400,0
2015-08-19,0.4,0.43,0.4,0.42,290400,0
2015-08-20,0.42,0.42,0.38,0.4,120800,0
2015-08-21,0.39,0.39,0.35,0.36,144800,0
2015-08-24,0.355,0.38,0.3281,0.36,162526,0
2015-08-25,0.36,0.37,0.31,0.33,252000,0
2015-08-26,0.35,0.37,0.33,0.35,219200,0
2015-08-27,0.35,0.41,0.35,0.37,123600,0
2015-08-28,0.4,0.47,0.39,0.44,597800,0
2015-08-31,0.43,0.54,0.43,0.5,196100,0
2015-09-01,0.47,0.52,0.46,0.49,127900,0
2015-09-02,0.49,0.5,0.4,0.4,318500,0
2015-09-03,0.42,0.43,0.34,0.38,518700,0
2015-09-04,0.37,0.37,0.33,0.35,140700,0
2015-09-08,0.36,0.39,0.36,0.37,97000,0
2015-09-09,0.38,0.38,0.31,0.32,418500,0
2015-09-10,0.34,0.34,0.3221,0.3285,168732,0
2015-09-11,0.32,0.34,0.32,0.32,66500,0
2015-09-14,0.32,0.34,0.32,0.34,40200,0
2015-09-15,0.34,0.35,0.32,0.33,178700,0
2015-09-16,0.33,0.34,0.31,0.31,148400,0
2015-09-17,0.315,0.3345,0.28,0.28,248833,0
2015-09-18,0.28,0.32,0.28,0.32,152000,0
2015-09-21,0.32,0.33,0.31,0.33,34700,0
2015-09-22,0.32,0.34,0.32,0.33,30800,0
2015-09-23,0.3,0.3795,0.3,0.35,153566,0
2015-09-24,0.348,0.38,0.333,0.3725,356838,0
2015-09-25,0.37,0.37,0.35,0.35,90400,0
2015-09-28,0.365,0.38,0.351,0.378,90324,0
2015-09-29,0.37,0.39,0.35,0.38,194300,0
2015-09-30,0.39,0.43,0.35,0.42,166500,0
2015-10-01,0.45,0.46,0.36,0.38,181700,0
2015-10-02,0.37,0.41,0.36,0.4,52400,0
2015-10-05,0.41,0.44,0.4,0.42,101859,0
2015-10-06,0.4,0.43,0.39,0.41,62500,0
2015-10-07,0.42,0.44,0.41,0.43,86200,0
2015-10-08,0.42,0.46,0.42,0.46,83100,0
2015-10-09,0.48,0.48,0.42,0.45,83800,0
2015-10-12,0.46,0.48,0.45,0.46,87716,0
2015-10-13,0.49,0.51,0.47,0.48,238900,0
2015-10-14,0.5,0.51,0.46,0.46,57400,0
2015-10-15,0.46,0.51,0.46,0.48,59400,0
2015-10-16,0.48,0.5,0.48,0.48,28000,0
2015-10-19,0.52,0.535,0.52,0.535,366854,0
2015-10-20,0.52,0.5582,0.52,0.52,212190,0
2015-10-21,0.54,0.54,0.52,0.52,57500,0
2015-10-22,0.55,0.55,0.52,0.52,57500,0
2015-10-23,0.52,0.57,0.52,0.56,62800,0
2015-10-26,0.55,0.61,0.55,0.59,263300,0
2015-10-27,0.58,0.64,0.58,0.58,84300,0
2015-10-28,0.64,0.64,0.6,0.61,257200,0
2015-10-29,0.62,0.63,0.61,0.62,129600,0
2015-10-30,0.62,0.64,0.51,0.51,99300,0
2015-11-02,0.505,0.63,0.505,0.5811,304717,0
2015-11-03,0.6,0.61,0.58,0.59,31300,0
2015-11-04,0.581,0.6039,0.51,0.5495,96921,0
2015-11-05,0.53,0.61,0.53,0.58,32900,0
2015-11-06,0.58,0.6,0.52,0.53,346000,0
2015-11-09,0.5,0.52,0.5,0.5114,108473,0
2015-11-10,0.5,0.55,0.5,0.53,82500,0
2015-11-11,0.5,0.54,0.45,0.45,480100,0
2015-11-12,0.43,0.55,0.43,0.47,201300,0
2015-11-13,0.48,0.58,0.48,0.51,441400,0
2015-11-16,0.56,0.64,0.56,0.56,827800,0
2015-11-17,0.57,0.64,0.57,0.64,292000,0
2015-11-18,0.62,0.69,0.62,0.66,442900,0
2015-11-19,0.95,1.07,0.81,0.85,2924800,0
2015-11-20,0.85,0.88,0.8,0.86,546900,0
2015-11-23,0.88,1.1,0.86,0.98,982700,0
2015-11-24,1.06,1.07,0.98,1.01,484000,0
2015-11-25,1.02,1.02,0.92,0.95,352200,0
2015-11-27,0.97,1,0.95,0.96,93500,0
2015-11-30,0.98,0.99,0.87,0.89,294200,0
2015-12-01,0.9033,0.97,0.895,0.92,178457,0
2015-12-02,0.93,0.97,0.88,0.8855,188071,0
2015-12-03,0.88,0.93,0.86,0.86,180050,0
2015-12-04,0.88,0.99,0.87,0.97,363100,0
2015-12-07,1,1,0.9,0.93,196300,0
2015-12-08,0.949,0.949,0.9001,0.93,104117,0
2015-12-09,0.93,0.95,0.88,0.88,138800,0
2015-12-10,0.89,0.92,0.87,0.88,296700,0
2015-12-11,0.86,0.89,0.86,0.86,27900,0
2015-12-14,0.86,0.8709,0.81,0.86,146564,0
2015-12-15,0.85,0.85,0.8,0.8,125100,0
2015-12-16,0.77,0.8,0.76,0.77,316700,0
2015-12-17,0.75,0.83,0.75,0.8,375900,0
2015-12-18,0.81,0.85,0.76,0.79,127100,0
2015-12-21,0.8,0.83,0.79,0.8,148200,0
2015-12-22,0.8,0.82,0.78,0.814,99026,0
2015-12-23,0.81,0.82,0.79,0.81,138900,0
2015-12-24,0.804,0.84,0.8,0.84,113803,0
2015-12-28,0.84,0.93,0.8088,0.896,216552,0
2015-12-29,0.91,0.9275,0.89,0.91,180077,0
2015-12-30,0.9047,0.9399,0.895,0.91,135153,0
2015-12-31,0.919,0.92,0.88,0.88,99205,0
2016-01-04,0.88,0.92,0.84,0.92,151144,0
2016-01-05,0.924,0.924,0.88,0.8977,107076,0
2016-01-06,0.89,0.8999,0.8504,0.88,98709,0
2016-01-07,0.86,0.8601,0.81,0.83,87269,0
2016-01-08,0.9,0.9,0.81,0.8281,135705,0
2016-01-11,0.75,0.78,0.64,0.73,362878,0
2016-01-12,0.73,0.754,0.6951,0.6951,174892,0
2016-01-13,0.69,0.7383,0.6,0.7,290044,0
2016-01-14,0.71,0.75,0.6901,0.716,112830,0
2016-01-15,0.75,0.75,0.7,0.7,129262,0
2016-01-19,0.7,0.71,0.7,0.7,97200,0
2016-01-20,0.7,0.7359,0.697,0.698,78682,0
2016-01-21,0.7,0.805,0.7,0.8001,248684,0
2016-01-22,0.83,0.8749,0.8106,0.843,224472,0
2016-01-25,0.9,0.989,0.87,0.96,686113,0
2016-01-26,1.05,1.1,0.972,1.03,958628,0
2016-01-27,1.1,1.18,1.07,1.11,937250,0
2016-01-28,1.1,1.15,1.02,1.09,463315,0
2016-01-29,1.06,1.18,1.04,1.14,315068,0
2016-02-01,1.18,1.18,1.07,1.15,420699,0
2016-02-02,1.18,1.26,1.1189,1.18,334148,0
2016-02-03,1.14,1.27,1.14,1.27,439189,0
2016-02-04,1.3,1.33,1.23,1.3,376977,0
2016-02-05,1.28,1.28,1.15,1.23,234353,0
2016-02-08,1.2,1.2,1.11,1.14,316071,0
2016-02-09,1.1,1.1,1.01,1.03,341363,0
2016-02-10,1.01,1.05,1.01,1.04,100606,0
2016-02-11,1.03,1.09,0.99,1.09,212637,0
2016-02-12,1.07,1.14,1.0499,1.09,130690,0
2016-02-16,1.11,1.1475,1.1,1.1399,115262,0
2016-02-17,1.17,1.2,1.14,1.2,309890,0
2016-02-18,1.2,1.2,1.16,1.18,87860,0
2016-02-19,1.1798,1.25,1.1746,1.22,206864,0
2016-02-22,1.26,1.26,1.23,1.24,94465,0
2016-02-23,1.25,1.32,1.21,1.22,401782,0
2016-02-24,1.2244,1.25,1.16,1.21,133499,0
2016-02-25,1.2,1.33,1.184,1.32,607929,0
2016-02-26,1.3,1.32,1.25,1.27,237521,0
2016-02-29,1.26,1.3,1.24,1.27,249997,0
2016-03-01,1.2,1.26,1.15,1.22,433931,0
2016-03-02,1.2,1.21,1.15,1.16,165330,0
2016-03-03,1.14,1.2,1.13,1.15,224466,0
2016-03-04,1.14,1.22,1.14,1.184,121800,0
2016-03-07,1.18,1.25,1.18,1.23,70057,0
2016-03-08,1.24,1.324,1.21,1.27,583062,0
2016-03-09,1.29,1.5299,1.28,1.45,1200422,0
2016-03-10,1.51,1.75,1.43,1.49,688555,0
2016-03-11,1.5,1.502,1.42,1.43,237398,0
2016-03-14,1.43,1.52,1.43,1.51,234408,0
2016-03-15,1.5,1.62,1.5,1.6,343202,0
2016-03-16,1.64,1.67,1.56,1.61,546785,0
2016-03-17,1.59,1.63,1.48,1.56,483930,0
2016-03-18,1.53,1.6,1.5,1.59,303858,0
2016-03-21,1.59,1.61,1.55,1.57,160294,0
2016-03-22,1.56,1.61,1.56,1.57,150548,0
2016-03-23,1.55,1.58,1.5,1.56,151242,0
2016-03-24,1.56,1.57,1.5,1.54,149803,0
2016-03-28,1.53,1.55,1.37,1.41,265968,0
2016-03-29,1.39,1.41,1.3,1.34,347142,0
2016-03-30,1.36,1.4499,1.36,1.39,125148,0
2016-03-31,1.4,1.4,1.36,1.37,135213,0
2016-04-01,1.35,1.45,1.33,1.4,96494,0
2016-04-04,1.39,1.4101,1.3301,1.36,65573,0
2016-04-05,1.37,1.41,1.36,1.37,44829,0
2016-04-06,1.34,1.354,1.31,1.33,184870,0
2016-04-07,1.36,1.37,1.3,1.35,46137,0
2016-04-08,1.35,1.35,1.304,1.34,43775,0
2016-04-11,1.34,1.34,1.31,1.33,32469,0
2016-04-12,1.3201,1.3899,1.32,1.34,209626,0
2016-04-13,1.35,1.4,1.34,1.39,144829,0
2016-04-14,1.39,1.39,1.31,1.32,109096,0
2016-04-15,1.35,1.38,1.31,1.35,128598,0
2016-04-18,1.33,1.4,1.33,1.36,168229,0
2016-04-19,1.36,1.38,1.33,1.33,127564,0
2016-04-20,1.33,1.36,1.3,1.3,118531,0
2016-04-21,1.3,1.35,1.2617,1.32,85587,0
2016-04-22,1.32,1.33,1.27,1.28,151801,0
2016-04-25,1.27,1.32,1.27,1.32,96142,0
2016-04-26,1.33,1.34,1.29,1.3,96085,0
2016-04-27,1.28,1.31,1.28,1.3,141844,0
2016-04-28,1.3,1.3,1.25,1.25,73966,0
2016-04-29,1.23,1.24,1.21,1.23,112899,0
2016-05-02,1.3,1.32,1.28,1.29,107990,0
2016-05-03,1.28,1.34,1.269,1.31,82244,0
2016-05-04,1.36,1.38,1.29,1.31,232957,0
2016-05-05,1.3236,1.38,1.32,1.35,233604,0
2016-05-06,1.33,1.38,1.3,1.33,130900,0
2016-05-09,1.33,1.35,1.293,1.3,55215,0
2016-05-10,1.3,1.37,1.235,1.32,285536,0
2016-05-11,1.3,1.39,1.3,1.37,94700,0
2016-05-12,1.38,1.45,1.35,1.4,150976,0
2016-05-13,1.4,1.461,1.4,1.46,111858,0
2016-05-16,1.4,1.49,1.4,1.44,222961,0
2016-05-17,1.42,1.49,1.3501,1.36,138625,0
2016-05-18,1.39,1.47,1.361,1.3799,195304,0
2016-05-19,1.4,1.41,1.31,1.325,102601,0
2016-05-20,1.32,1.37,1.28,1.3,59788,0
2016-05-23,1.3,1.36,1.3,1.31,50493,0
2016-05-24,1.32,1.37,1.3,1.305,55993,0
2016-05-25,1.31,1.35,1.3,1.31,19191,0
2016-05-26,1.32,1.34,1.3,1.31,65107,0
2016-05-27,1.32,1.34,1.3,1.34,41980,0
2016-05-31,1.32,1.36,0.94,1.14,652176,0
2016-06-01,1.13,1.14,1.0701,1.14,122245,0
2016-06-02,1.13,1.16,1.11,1.13,58522,0
2016-06-03,1.12,1.16,1.11,1.14,89096,0
2016-06-06,1.14,1.15,1.1,1.1,61442,0
2016-06-07,1.1001,1.12,1.1,1.12,52031,0
2016-06-08,1.119,1.14,1.11,1.13,101014,0
2016-06-09,1.12,1.135,1.11,1.11,40814,0
2016-06-10,1.12,1.12,1.01,1.1,287701,0
2016-06-13,1.09,1.1,1.03,1.05,73241,0
2016-06-14,1.03,1.14,1.03,1.08,122133,0
2016-06-15,1.09,1.14,1.08,1.09,35672,0
2016-06-16,1.07,1.1701,1.07,1.14,314211,0
2016-06-17,1.1443,1.1443,1.05,1.05,66262,0
2016-06-20,1.1,1.17,1.07,1.13,112035,0
2016-06-21,1.15,1.22,1.1313,1.205,99844,0
2016-06-22,1.21,1.23,1.11,1.15,91389,0
2016-06-23,1.11,1.2399,1.11,1.19,113518,0
2016-06-24,1.1,1.2,1.01,1.18,414384,0
2016-06-27,1.19,1.19,1.11,1.17,78725,0
2016-06-28,1.17,1.22,1.13,1.13,86368,0
2016-06-29,1.15,1.2,1.13,1.17,94421,0
2016-06-30,1.16,1.19,1.15,1.17,67218,0
2016-07-01,1.17,1.19,1.14,1.1505,147959,0
2016-07-05,1.16,1.26,1.1301,1.23,273859,0
2016-07-06,1.2,1.24,1.2,1.2,54988,0
2016-07-07,1.2,1.23,1.2,1.22,44626,0
2016-07-08,1.24,1.33,1.23,1.25,312068,0
2016-07-11,1.27,1.3,1.26,1.26,83189,0
2016-07-12,1.27,1.4,1.27,1.34,372571,0
2016-07-13,1.32,1.4325,1.32,1.39,390696,0
2016-07-14,1.38,1.47,1.35,1.36,601112,0
2016-07-15,1.35,1.43,1.35,1.4286,357717,0
2016-07-18,1.45,1.54,1.42,1.47,380697,0
2016-07-19,1.47,1.52,1.45,1.51,274002,0
2016-07-20,1.52,1.53,1.38,1.51,288389,0
2016-07-21,1.53,1.68,1.53,1.54,899318,0
2016-07-22,1.52,1.67,1.51,1.54,327821,0
2016-07-25,1.55,1.56,1.46,1.49,166624,0
2016-07-26,1.48,1.56,1.48,1.53,336947,0
2016-07-27,1.54,1.5913,1.52,1.52,157023,0
2016-07-28,1.51,1.53,1.45,1.46,236215,0
2016-07-29,1.44,1.46,1.42,1.44,110393,0
2016-08-01,1.42,1.47,1.4125,1.44,98699,0
2016-08-02,1.43,1.59,1.43,1.47,247832,0
2016-08-03,1.48,1.52,1.45,1.5,106449,0
2016-08-04,1.56,1.56,1.45,1.46,170236,0
2016-08-05,1.48,1.55,1.48,1.55,149373,0
2016-08-08,1.56,1.64,1.56,1.61,471819,0
2016-08-09,1.65,1.79,1.53,1.73,1265269,0
2016-08-10,1.74,1.8,1.69,1.71,574466,0
2016-08-11,1.72,1.75,1.65,1.71,301614,0
2016-08-12,1.7,1.7299,1.65,1.67,172076,0
2016-08-15,1.69,1.69,1.65,1.68,101972,0
2016-08-16,1.66,1.67,1.53,1.54,375813,0
2016-08-17,1.53,1.6,1.53,1.58,120994,0
2016-08-18,1.61,1.69,1.61,1.65,161181,0
2016-08-19,1.64,1.65,1.57,1.59,142549,0
2016-08-22,1.59,1.61,1.58,1.59,45938,0
2016-08-23,1.6,1.74,1.59,1.69,265648,0
2016-08-24,1.7,1.77,1.7,1.74,308931,0
2016-08-25,1.76,1.76,1.6901,1.73,139416,0
2016-08-26,1.75,1.75,1.66,1.7,383414,0
2016-08-29,1.69,1.73,1.68,1.73,207566,0
2016-08-30,1.7385,1.8299,1.72,1.79,317704,0
2016-08-31,1.81,2.13,1.81,2.04,1824795,0
2016-09-01,2.08,2.19,1.83,1.86,992848,0
2016-09-02,1.86,1.91,1.71,1.86,287610,0
2016-09-06,1.84,1.87,1.75,1.76,407793,0
2016-09-07,1.74,1.82,1.73,1.73,189164,0
2016-09-08,1.6,1.64,1.49,1.58,629355,0
2016-09-09,1.59,1.63,1.53,1.56,285215,0
2016-09-12,1.55,1.58,1.48,1.5,595935,0
2016-09-13,1.5,1.53,1.42,1.45,248814,0
2016-09-14,1.44,1.49,1.3114,1.37,721369,0
2016-09-15,1.35,1.48,1.322,1.39,333674,0
2016-09-16,1.26,1.33,1.24,1.32,2186657,0
2016-09-19,1.31,1.34,1.27,1.28,411258,0
2016-09-20,1.29,1.31,1.26,1.26,245667,0
2016-09-21,1.27,1.3099,1.26,1.29,160890,0
2016-09-22,1.3,1.336,1.29,1.29,235604,0
2016-09-23,1.29,1.34,1.29,1.29,388010,0
2016-09-26,1.3,1.306,1.25,1.25,343459,0
2016-09-27,1.26,1.3,1.25,1.25,306931,0
2016-09-28,1.27,1.27,1.24,1.25,194444,0
2016-09-29,1.24,1.25,1.23,1.23,119542,0
2016-09-30,1.23,1.28,1.23,1.24,216586,0
2016-10-03,1.23,1.31,1.22,1.25,586927,0
2016-10-04,1.25,1.3,1.22,1.24,185000,0
2016-10-05,1.24,1.28,1.2,1.28,426296,0
2016-10-06,1.28,1.28,1.18,1.2,434039,0
2016-10-07,1.2,1.26,1.18,1.22,314460,0
2016-10-10,1.22,1.26,1.2,1.22,76340,0
2016-10-11,1.21,1.2376,1.2,1.22,126275,0
2016-10-12,1.23,1.24,1.2,1.22,55431,0
2016-10-13,1.22,1.22,1.17,1.19,191889,0
2016-10-14,1.2,1.28,1.2,1.22,152627,0
2016-10-17,1.23,1.24,1.18,1.23,60178,0
2016-10-18,1.23,1.24,1.2,1.21,100145,0
2016-10-19,1.22,1.23,1.19,1.22,122397,0
2016-10-20,1.21,1.21,1.17,1.2,78580,0
2016-10-21,1.17,1.2064,1.17,1.18,42275,0
2016-10-24,1.2,1.2,1.18,1.19,30963,0
2016-10-25,1.18,1.2,1.17,1.17,108911,0
2016-10-26,1.16,1.18,1.1401,1.15,105695,0
2016-10-27,1.16,1.16,1.14,1.14,92250,0
2016-10-28,1.14,1.1499,1.12,1.12,138580,0
2016-10-31,1.12,1.131,1.08,1.09,200066,0
2016-11-01,1.09,1.108,1.08,1.08,75361,0
2016-11-02,1.09,1.0999,1.07,1.08,98953,0
2016-11-03,1.09,1.14,1.07,1.09,99008,0
2016-11-04,1.1,1.14,1.08,1.13,121888,0
2016-11-07,1.14,1.18,1.13,1.15,114304,0
2016-11-08,1.16,1.17,1.14,1.14,53155,0
2016-11-09,1.12,1.14,1.0817,1.14,34508,0
2016-11-10,1.1217,1.14,1.07,1.11,130402,0
2016-11-11,1.09,1.1895,1.07,1.16,108290,0
2016-11-14,1.16,1.18,1.14,1.16,103542,0
2016-11-15,1.16,1.16,1.0817,1.12,103823,0
2016-11-16,1.12,1.19,1.1,1.17,76180,0
2016-11-17,1.1688,1.23,1.15,1.19,444463,0
2016-11-18,1.2,1.27,1.16,1.25,743142,0
2016-11-21,1.26,1.29,1.17,1.18,471120,0
2016-11-22,1.18,1.2,1.1,1.1,423649,0
2016-11-23,1.11,1.13,1.09,1.09,96713,0
2016-11-25,1.1,1.105,1.08,1.09,65767,0
2016-11-28,1.08,1.09,1.06,1.06,101821,0
2016-11-29,1.06,1.09,1.06,1.08,83358,0
2016-11-30,1.08,1.09,1.08,1.09,76588,0
2016-12-01,1.1,1.11,1.08,1.08,57007,0
2016-12-02,1.08,1.0899,0.964,1.02,529587,0
2016-12-05,1.02,1.05,1.0101,1.05,84646,0
2016-12-06,1.06,1.06,1.02,1.02,139927,0
2016-12-07,1.02,1.0416,0.95,0.95,331908,0
2016-12-08,0.95,1.02,0.9402,0.97,171540,0
2016-12-09,0.969,1.0043,0.969,1,93441,0
2016-12-12,1.01,1.03,0.98,0.98,115345,0
2016-12-13,0.98,1,0.97,0.9932,39531,0
2016-12-14,0.98,1.01,0.97,0.97,58214,0
2016-12-15,0.97,1,0.97,1,72345,0
2016-12-16,0.981,1,0.98,0.99,61459,0
2016-12-19,0.98,0.99,0.97,0.98,111637,0
2016-12-20,0.99,1,0.94,0.9416,97794,0
2016-12-21,0.93,0.98,0.93,0.9604,178429,0
2016-12-22,0.99,1.02,0.97,1.01,188666,0
2016-12-23,1,1.0196,0.99,1,38811,0
2016-12-27,1,1.02,1,1.01,52302,0
2016-12-28,1.02,1.08,1.01,1.01,285837,0
2016-12-29,1.02,1.03,1.01,1.01,58804,0
2016-12-30,1.01,1.02,0.97,1.02,135467,0
2017-01-03,1.02,1.11,0.99,0.99,196691,0
2017-01-04,0.9995,1.04,0.99,1.03,73875,0
2017-01-05,1.02,1.05,1.02,1.05,60780,0
2017-01-06,1.0489,1.1,1.04,1.09,87509,0
2017-01-09,1.09,1.09,1.07,1.07,106795,0
2017-01-10,1.07,1.08,1.03,1.08,51195,0
2017-01-11,1.08,1.1701,1.07,1.12,307649,0
2017-01-12,1.11,1.12,1.08,1.09,81833,0
2017-01-13,1.09,1.0999,1.08,1.09,42601,0
2017-01-17,1.07,1.1,1.0602,1.09,192636,0
2017-01-18,1.08,1.09,1.04,1.04,150397,0
2017-01-19,1.04,1.07,0.9701,1.02,215950,0
2017-01-20,1.02,1.03,0.99,1.03,129811,0
2017-01-23,1,1.02,0.98,0.98,97475,0
2017-01-24,0.9899,0.99,0.969,0.9703,102597,0
2017-01-25,0.98,1.02,0.971,1,227259,0
2017-01-26,0.9961,1.11,0.9961,1.03,501353,0
2017-01-27,1.04,1.04,1,1.01,95450,0
2017-01-30,1.03,1.04,1,1.04,150403,0
2017-01-31,1.04,1.07,1,1.07,161250,0
2017-02-01,1.07,1.07,1.02,1.04,62926,0
2017-02-02,1.05,1.05,1.03,1.05,101988,0
2017-02-03,1.06,1.08,1.04,1.07,127243,0
2017-02-06,1.04,1.09,1.04,1.08,176477,0
2017-02-07,1.08,1.1,1.01,1.03,285674,0
2017-02-08,1.07,1.07,1.02,1.02,81434,0
2017-02-09,1.0279,1.0279,1,1.01,109975,0
2017-02-10,1.01,1.02,1,1.01,53944,0
2017-02-13,1.01,1.02,1,1.01,20464,0
2017-02-14,1.01,1.03,1,1.02,137402,0
2017-02-15,1.02,1.02,1.01,1.01,117440,0
2017-02-16,1.01,1.02,1,1.01,94797,0
2017-02-17,1.01,1.02,0.99,1,142455,0
2017-02-21,1.01,1.01,1,1,71007,0
2017-02-22,1,1.02,1,1,75105,0
2017-02-23,1,1.01,1,1.01,95900,0
2017-02-24,1,1.01,0.98,1,73641,0
2017-02-27,0.98,0.99,0.97,0.98,87845,0
2017-02-28,0.971,1,0.97,0.9803,106174,0
2017-03-01,0.99,0.995,0.97,0.99,44700,0
2017-03-02,0.972,0.9925,0.97,0.985,31375,0
2017-03-03,0.97,0.9799,0.97,0.9799,60052,0
2017-03-06,0.971,0.98,0.95,0.96,64648,0
2017-03-07,0.96,0.97,0.9205,0.9594,273759,0
2017-03-08,0.95,0.95,0.925,0.94,226737,0
2017-03-09,0.94,0.9439,0.92,0.935,65238,0
2017-03-10,0.92,0.9349,0.91,0.92,85100,0
2017-03-13,0.9171,0.92,0.9,0.92,73372,0
2017-03-14,0.92,0.92,0.9,0.9199,51235,0
2017-03-15,0.9117,0.9899,0.9051,0.9456,97696,0
2017-03-16,0.9549,0.9549,0.91,0.92,52671,0
2017-03-17,0.9205,0.99,0.902,0.99,105472,0
2017-03-20,0.98,0.98,0.94,0.9651,33292,0
2017-03-21,0.97,0.97,0.89,0.9199,122791,0
2017-03-22,0.9,0.92,0.83,0.88,124109,0
2017-03-23,0.89,0.9099,0.89,0.9025,101766,0
2017-03-24,0.91,0.92,0.8957,0.9,55047,0
2017-03-27,0.9,0.94,0.87,0.94,108179,0
2017-03-28,0.92,0.9498,0.92,0.92,28276,0
2017-03-29,0.94,0.94,0.89,0.93,164581,0
2017-03-30,0.94,1.03,0.9301,1,1269719,0
2017-03-31,1,1.01,0.942,0.99,339368,0
2017-04-03,0.9996,1,0.97,0.99,223200,0
2017-04-04,0.965,0.99,0.965,0.965,97274,0
2017-04-05,0.966,0.9898,0.94,0.94,101636,0
2017-04-06,0.99,1,0.9218,0.9549,69811,0
2017-04-07,0.95,1,0.9499,0.9499,54577,0
2017-04-10,0.95,1,0.94,0.96,204543,0
2017-04-11,0.998,1.06,0.9601,0.99,520063,0
2017-04-12,1.01,1.01,0.97,0.99,170248,0
2017-04-13,0.99,0.99,0.9604,0.9898,88564,0
2017-04-17,1,1.05,1,1.04,101298,0
2017-04-18,1.06,1.2,1.06,1.17,1078468,0
2017-04-19,1.13,1.37,1.13,1.32,1621684,0
2017-04-20,1.28,1.4,1.26,1.33,863887,0
2017-04-21,1.36,1.373,1.3,1.32,244628,0
2017-04-24,1.31,1.37,1.3,1.3,234852,0
2017-04-25,1.3,1.33,1.27,1.3,191996,0
2017-04-26,1.28,1.2951,1.21,1.22,226084,0
2017-04-27,1.23,1.2986,1.23,1.23,144204,0
2017-04-28,1.25,1.29,1.23,1.28,91474,0
2017-05-01,1.28,1.28,1.22,1.24,94558,0
2017-05-02,1.23,1.23,1.2,1.23,83940,0
2017-05-03,1.22,1.2249,1.21,1.22,39840,0
2017-05-04,1.2,1.22,1.08,1.22,112938,0
2017-05-05,1.21,1.23,1.2,1.23,34460,0
2017-05-08,1.23,1.33,1.23,1.28,322193,0
2017-05-09,1.31,1.32,1.26,1.27,148964,0
2017-05-10,1.26,1.32,1.24,1.3,108447,0
2017-05-11,1.32,1.327,1.265,1.265,76655,0
2017-05-12,1.26,1.26,1.2,1.25,102932,0
2017-05-15,1.26,1.27,1.17,1.21,226366,0
2017-05-16,1.23,1.27,1.17,1.25,189746,0
2017-05-17,1.26,1.32,1.18,1.23,267411,0
2017-05-18,1.21,1.2154,1.19,1.2,73437,0
2017-05-19,1.19,1.2,1.18,1.2,40067,0
2017-05-22,1.19,1.23,1.18,1.21,63732,0
2017-05-23,1.2,1.21,1.1,1.165,138340,0
2017-05-24,1.14,1.188,1.13,1.16,478398,0
2017-05-25,1.16,1.22,1.15,1.22,210178,0
2017-05-26,1.21,1.24,1.2,1.24,70059,0
2017-05-30,1.25,1.29,1.24,1.26,325236,0
2017-05-31,1.28,1.3,1.26,1.29,459766,0
2017-06-01,1.3,1.3,1.26,1.28,126680,0
2017-06-02,1.28,1.294,1.22,1.27,158063,0
2017-06-05,1.25,1.27,1.23,1.27,77139,0
2017-06-06,1.26,1.26,1.19,1.19,241760,0
2017-06-07,1.2,1.22,1.14,1.14,258284,0
2017-06-08,1.15,1.2,1.1,1.16,165375,0
2017-06-09,1.15,1.18,1.14,1.16,65872,0
2017-06-12,1.15,1.15,1.085,1.11,204828,0
2017-06-13,1.13,1.1401,1.09,1.1101,112741,0
2017-06-14,1.09,1.1101,1.08,1.09,118876,0
2017-06-15,1.09,1.119,1.08,1.11,79715,0
2017-06-16,1.11,1.1116,1.04,1.04,93911,0
2017-06-19,1.05,1.0702,1.04,1.06,62598,0
2017-06-20,1.05,1.08,1.04,1.07,27325,0
2017-06-21,1.06,1.07,1.001,1.03,79649,0
2017-06-22,1.03,1.07,1.02,1.05,70983,0
2017-06-23,1.02,1.09,1.02,1.09,88832,0
2017-06-26,1.09,1.09,1.03,1.04,83505,0
2017-06-27,1.04,1.0675,1.01,1.02,209967,0
2017-06-28,1.04,1.05,1.02,1.04,41462,0
2017-06-29,1.04,1.07,1.02,1.02,36171,0
2017-06-30,1.03,1.04,1.01,1.02,39572,0
2017-07-03,1.01,1.04,1.01,1.04,26454,0
2017-07-05,1.03,1.05,1.01,1.02,76285,0
2017-07-06,1.35,1.35,1.02,1.05,98462,0
2017-07-07,1.06,1.12,1.04,1.12,182568,0
2017-07-10,1.12,1.15,1.09,1.15,102754,0
2017-07-11,1.12,1.14,1.09,1.09,78848,0
2017-07-12,1.1,1.119,1.07,1.11,35239,0
2017-07-13,1.11,1.11,1.06,1.089,58250,0
2017-07-14,1.13,1.14,1.06,1.12,108747,0
2017-07-17,1.1,1.13,1.1,1.12,226135,0
2017-07-18,1.11,1.11,1.07,1.07,58864,0
2017-07-19,1.07,1.09,1.05,1.07,68718,0
2017-07-20,1.06,1.12,1.06,1.12,71043,0
2017-07-21,1.11,1.13,1.09,1.1,273742,0
2017-07-24,1.13,1.13,1.08,1.1,143530,0
2017-07-25,1.12,1.32,1.0764,1.12,1056776,0
2017-07-26,1.15,1.19,1.14,1.16,173576,0
2017-07-27,1.17,1.25,1.1426,1.21,273625,0
2017-07-28,1.22,1.25,1.15,1.21,79801,0
2017-07-31,1.2,1.21,1.15,1.2,52086,0
2017-08-01,1.2,1.22,1.18,1.2,64781,0
2017-08-02,1.19,1.19,1.15,1.159,73077,0
2017-08-03,1.15,1.16,1.09,1.11,153353,0
2017-08-04,1.1,1.1075,1.08,1.1,92077,0
2017-08-07,1.1053,1.12,1.08,1.12,83228,0
2017-08-08,1.12,1.13,1.08,1.08,80765,0
2017-08-09,1.09,1.1,1.08,1.09,27240,0
2017-08-10,1.1,1.1,1.07,1.075,47087,0
2017-08-11,1.02,1.0713,1.01,1.05,221912,0
2017-08-14,1.05,1.05,0.95,0.9501,403557,0
2017-08-15,0.95,0.97,0.9,0.9,303063,0
2017-08-16,0.93,0.95,0.83,0.84,603365,0
2017-08-17,0.63,0.6301,0.585,0.6,4683805,0
2017-08-18,0.6,0.6,0.55,0.5911,852007,0
2017-08-21,0.6,0.6298,0.585,0.589,1073452,0
2017-08-22,0.6,0.6295,0.6,0.6295,1087119,0
2017-08-23,0.63,0.637,0.61,0.6299,292237,0
2017-08-24,0.67,0.695,0.6428,0.644,1040186,0
2017-08-25,0.67,0.74,0.66,0.7,1286881,0
2017-08-28,0.72,0.779,0.72,0.7425,1283650,0
2017-08-29,0.73,0.77,0.702,0.7117,725639,0
2017-08-30,0.73,0.75605,0.7219,0.73,260498,0
2017-08-31,0.73,0.73,0.7,0.7,294313,0
2017-09-01,0.71,0.73,0.7,0.7,96694,0
2017-09-05,0.7,0.71,0.669,0.669,223656,0
2017-09-06,0.7024,0.71,0.6536,0.6696,200567,0
2017-09-07,0.6684,0.7,0.6512,0.6644,172988,0
2017-09-08,0.651,0.6705,0.65,0.6531,155739,0
2017-09-11,0.651,0.687,0.651,0.68,148170,0
2017-09-12,0.66,0.7,0.65512,0.6805,137225,0
2017-09-13,0.7,0.7,0.668,0.69,66596,0
2017-09-14,0.7,0.75,0.679,0.701,486572,0
2017-09-15,0.701,0.73,0.7002,0.71,162932,0
2017-09-18,0.72,0.82,0.71,0.756,514456,0
2017-09-19,0.81,0.82,0.7582,0.76,243228,0
2017-09-20,0.8,0.8,0.75,0.7506,237455,0
2017-09-21,0.75,0.7599,0.7003,0.71,991979,0
2017-09-22,0.702,0.745,0.7005,0.74,220695,0
2017-09-25,0.75,0.75472,0.689,0.695,191019,0
2017-09-26,0.6912,0.7299,0.68,0.71,205794,0
2017-09-27,0.73,0.7399,0.71,0.7394,129253,0
2017-09-28,0.74,0.747,0.71,0.73,153823,0
2017-09-29,0.7275,0.74,0.7033,0.735,239824,0
2017-10-02,0.7,0.7349,0.7,0.7205,128598,0
2017-10-03,0.7165,0.7204,0.7001,0.7204,84502,0
2017-10-04,0.72,0.73,0.702,0.702,212041,0
2017-10-05,0.702,0.7349,0.702,0.7106,66243,0
2017-10-06,0.7106,0.7277,0.695,0.7277,192894,0
2017-10-09,0.725,0.725,0.665,0.7,180739,0
2017-10-10,0.6834,0.7,0.6773,0.685,164314,0
2017-10-11,0.681,0.7,0.67731,0.681,129935,0
2017-10-12,0.6916,0.696,0.675,0.678,81299,0
2017-10-13,0.678,0.6895,0.62,0.6631,262436,0
2017-10-16,0.6577,0.68,0.6577,0.6799,45115,0
2017-10-17,0.6683,0.6857,0.655,0.6699,113694,0
2017-10-18,0.661,0.68,0.6339,0.6599,157433,0
2017-10-19,0.65,0.65,0.64,0.65,63701,0
2017-10-20,0.6411,0.655,0.6301,0.635,59820,0
2017-10-23,0.63,0.65,0.6,0.6499,122868,0
2017-10-24,0.65,0.6554,0.6194,0.6199,168999,0
2017-10-25,0.6194,0.647,0.6194,0.6256,125971,0
2017-10-26,0.623,0.66,0.623,0.65,166660,0
2017-10-27,0.626,0.647,0.61,0.647,28141,0
2017-10-30,0.6372,0.65,0.62,0.6299,149250,0
2017-10-31,0.63,0.69,0.6231,0.65,459871,0
2017-11-01,0.65,0.6779,0.61,0.6321,101334,0
2017-11-02,0.7,0.7001,0.611,0.6399,273402,0
2017-11-03,0.65,0.681,0.65,0.68,216526,0
2017-11-06,0.68,0.71,0.68,0.6822,205955,0
2017-11-07,0.6937,0.7,0.681,0.6999,104429,0
2017-11-08,0.7,0.7,0.6806,0.6825,104786,0
2017-11-09,0.676,0.69,0.676,0.682,101902,0
2017-11-10,0.681,0.725,0.681,0.7,426196,0
