Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,6.1,6.1,6,6,2000,0
2005-03-03,6,6,5.5,5.7,3900,0
2005-03-04,5.5,5.7,4.5,4.5,4700,0
2005-03-07,5,5,4.95,5,200,0
2005-03-11,6,6,6,6,775,0
2005-03-15,6,6,6,6,1200,0
2005-03-16,6,6,6,6,4000,0
2005-03-18,6,6,5.95,5.95,10500,0
2005-03-31,6,6,5.75,6,4600,0
2005-04-04,6,6,5,5,435,0
2005-04-05,6,6,5,5,1375,0
2005-04-06,5.98,5.98,5.95,5.95,498,0
2005-04-12,5.94,5.94,5.94,5.94,100,0
2005-04-20,5,5.94,5,5.93,2200,0
2005-04-27,4.5,5.95,4.5,5.93,300,0
2005-06-06,5.25,5.25,4.75,4.75,200,0
2005-06-15,5.95,5.95,5.95,5.95,100,0
2005-07-26,5.95,5.95,5.9,5.95,1979,0
2005-08-08,5.5,5.5,5,5,41000,0
2005-08-10,4.75,5,4.75,5,3300,0
2005-08-15,5,5,5,5,500,0
2005-08-16,5,5,5,5,750,0
2005-08-17,5,5,5,5,500,0
2005-08-19,5.5,5.5,5.4,5.4,200,0
2005-08-26,5.5,5.5,5.5,5.5,140,0
2005-09-06,5.95,5.95,5.6,5.75,3200,0
2005-09-15,5.6,5.6,5.6,5.6,1000,0
2005-09-23,5.7,5.7,5.65,5.65,2000,0
2005-09-26,5.65,5.8,5.65,5.75,1900,0
2005-09-27,5.95,5.95,5.6,5.6,1950,0
2005-10-03,5.6,5.6,5.6,5.6,1000,0
2005-10-04,5,5.95,5,5.95,2900,0
2005-10-07,5.95,5.95,5.95,5.95,500,0
2005-10-12,5.5,5.95,5.5,5.5,2200,0
2005-10-14,5.55,6,5.55,5.55,2000,0
2005-10-17,5.8,5.85,5.8,5.85,2000,0
2005-10-18,6.3,6.3,6.25,6.25,3320,0
2005-10-19,6.25,6.5,6.25,6.5,24800,0
2005-10-21,6.5,6.5,6.5,6.5,500,0
2005-10-24,6.5,6.5,6.5,6.5,1500,0
2005-10-28,6.25,6.3,6.25,6.3,1000,0
2005-11-08,6.27,6.35,6.27,6.35,1000,0
2005-11-09,7,7,6.25,7,1300,0
2005-11-18,6.5,6.5,6.5,6.5,300,0
2005-11-22,6.5,7.25,6.5,7.25,1700,0
2005-11-30,6.5,7.5,6.5,7.5,200,0
2005-12-01,6.5,7,6.5,6.5,800,0
2005-12-12,6.5,6.5,6.5,6.5,1000,0
2005-12-16,7,7,6.5,6.5,1500,0
2005-12-19,6,7.5,6,6,4200,0
2005-12-20,6,6,6,6,1400,0
2005-12-23,6,6,6,6,500,0
2005-12-30,7.5,7.5,7.5,7.5,600,0
2006-01-11,5,5,5,5,400,0
2006-01-12,4.5,7.5,4.5,7.5,3250,0
2006-01-13,7,7,6.75,6.75,900,0
2006-01-18,7.5,7.5,7.5,7.5,4500,0
2006-01-19,8,8,7,8,6000,0
2006-01-20,8.5,8.5,8.5,8.5,2500,0
2006-01-23,9,9,9,9,500,0
2006-01-24,9.25,9.5,9.25,9.25,2500,0
2006-01-25,9.5,9.75,9.25,9.5,7105,0
2006-01-26,9.5,9.75,9.5,9.75,818,0
2006-01-27,9.75,9.75,9.5,9.5,1000,0
2006-01-31,9.25,9.5,9.25,9.45,3900,0
2006-02-01,9,9,5.5,9,2500,0
2006-02-02,9,9,9,9,500,0
2006-02-03,6.75,9,6.5,9,1900,0
2006-02-06,7,9.25,6.5,9.25,3399,0
2006-02-07,6.5,6.5,6.5,6.5,100,0
2006-02-08,7.55,8.05,7.55,8.05,2000,0
2006-02-09,6.75,6.75,6.5,6.5,200,0
2006-02-10,8.05,8.05,7.5,7.5,2000,0
2006-02-13,8.05,8.05,6.5,7.25,1700,0
2006-02-14,8.05,8.05,7.5,7.5,1000,0
2006-02-16,8.05,8.05,7.5,7.5,2050,0
2006-02-17,8,8,8,8,1000,0
2006-02-21,8,8,7.5,7.5,1440,0
2006-02-23,8,8,7.75,7.75,2000,0
2006-02-28,6.75,7,6.75,7,600,0
2006-03-07,7,8,6.5,8,500,0
2006-03-08,6.5,6.75,6.5,6.75,1500,0
2006-03-13,6.25,8,6.25,8,14600,0
2006-03-15,6.25,6.5,6.25,6.5,600,0
2006-03-16,6.25,6.5,6.25,6.25,2700,0
2006-03-17,6.35,6.99,6.35,6.99,1200,0
2006-03-20,6,6.95,5.5,6.95,800,0
2006-03-22,7.25,7.25,7,7.25,2000,0
2006-03-24,7.25,7.25,7.25,7.25,3500,0
2006-03-29,5.5,6.75,5.5,6.75,600,0
2006-03-30,7.5,7.5,6.75,6.75,2000,0
2006-04-04,6.75,6.75,6.75,6.75,1000,0
2006-04-05,5.5,6.75,5.5,6.75,1000,0
2006-04-06,6.75,7.5,6.75,7,4600,0
2006-04-10,5.5,6.75,5.5,6.4,700,0
2006-04-13,5.5,6.75,5.5,6.5,2650,0
2006-04-18,6.75,7.5,6.7,6.7,1200,0
2006-04-20,6.4,6.75,6.4,6.75,1654,0
2006-04-21,6.6,6.75,6.6,6.65,1400,0
2006-04-25,6.75,6.75,6.75,6.75,1000,0
2006-04-27,6,6.75,6,6.75,6300,0
2006-04-28,6.75,6.75,6.75,6.75,1000,0
2006-05-01,6.5,6.75,6.5,6.75,400,0
2006-05-03,3,6.75,3,6.5,700,0
2006-05-12,3.75,6.75,3.5,6.75,1300,0
2006-05-16,1.5,6.75,1.5,6.75,200,0
2006-05-17,5.95,6.75,5.5,6.75,500,0
2006-05-18,5.5,6.75,5.5,6.75,600,0
2006-05-19,3,6.75,2.75,5,3300,0
2006-05-22,5.75,5.75,5.75,5.75,200,0
2006-05-24,3,5,2.75,5,7400,0
2006-05-26,5,6,4.95,6,1300,0
2006-05-31,2.75,6,2,3,800,0
2006-06-01,6,6,5,5,1300,0
2006-06-02,5.25,5.25,5,5,800,0
2006-06-05,5.25,5.25,5.25,5.25,100,0
2006-06-06,5.25,5.25,5.25,5.25,1035,0
2006-06-07,5.25,5.25,5.25,5.25,700,0
2006-06-08,3,5.3,3,5.25,700,0
2006-06-12,3,5.2,3,5.2,200,0
2006-06-13,3,5.3,3,5.3,2400,0
2006-06-14,2.5,5.3,2,5.3,3450,0
2006-06-15,2.5,5.3,2.5,5.3,2100,0
2006-06-16,5.25,5.5,5,5.5,7700,0
2006-06-19,5,5.7,4,5.7,3000,0
2006-06-20,6,6,5.5,5.75,1300,0
2006-06-21,5.5,5.5,5.5,5.5,1100,0
2006-06-22,6,6,5.75,5.75,2900,0
2006-06-26,5.5,6.5,5.5,6.05,6670,0
2006-06-27,6.5,6.5,6.5,6.5,1000,0
2006-06-28,6,6.05,6,6.05,2000,0
2006-06-29,6.5,6.5,6.5,6.5,2000,0
2006-06-30,6.75,6.75,6.5,6.5,400,0
2006-07-03,6.75,6.75,6.5,6.5,1800,0
2006-07-06,6.75,6.75,6.75,6.75,2000,0
2006-07-12,6,6.75,6,6.5,2000,0
2006-07-13,6,6.05,6,6.05,1000,0
2006-07-14,6.75,6.75,6.5,6.5,200,0
2006-07-17,6.75,7.5,6.7,7.25,9184,0
2006-07-18,7.75,8,7.75,8,1800,0
2006-07-19,8,8,7.75,7.75,1525,0
2006-07-20,7.75,8,7.75,8,1000,0
2006-07-24,6.75,8,6.75,8,1600,0
2006-07-26,6.75,8,6.75,7.5,300,0
2006-07-27,7.25,7.25,6.75,6.75,600,0
2006-07-28,7.5,8,7.5,8,700,0
2006-08-02,6.75,8,6.75,7.5,500,0
2006-08-03,6.5,8,6.5,7.75,1800,0
2006-08-11,6.5,7.5,6.5,7.5,1300,0
2006-08-14,6.25,7.5,6.25,7,3500,0
2006-08-15,7.5,7.5,7.5,7.5,100,0
2006-08-17,7.25,7.75,7.25,7.75,200,0
2006-08-24,6.75,7.75,6.75,7.75,700,0
2006-08-25,6.75,7,6.75,7,1300,0
2006-08-28,7,7.5,7,7.5,200,0
2006-08-29,7,7.5,6.75,7.5,1260,0
2006-08-30,7.5,7.5,7,7,200,0
2006-09-05,6.25,6.75,6.25,6.5,400,0
2006-09-06,7.5,7.5,6.25,7.5,1600,0
2006-09-12,6.5,6.5,6.5,6.5,100,0
2006-09-13,7.5,7.5,7.5,7.5,200,0
2006-09-15,7.5,7.5,7.5,7.5,120,0
2006-09-19,7.49,7.49,7.49,7.49,200,0
2006-09-20,6.25,7.5,6.25,7.5,500,0
2006-09-25,7.5,7.5,6.5,7.5,2000,0
2006-09-28,6.5,7.5,6.5,7.5,700,0
2006-10-03,6.5,7.5,6.5,7.5,700,0
2006-10-10,7.5,7.5,6.5,7.5,1092,0
2006-10-11,6.48,7.5,6.48,7.5,1800,0
2006-10-16,6.25,7,6.25,7,1800,0
2006-10-25,6.25,6.5,6.25,6.5,400,0
2006-10-30,7,7,7,7,500,0
2006-11-02,6.25,6.25,6.25,6.25,500,0
2006-11-03,7,7,7,7,100,0
2006-11-06,6,6.5,6,6.5,638,0
2006-11-08,6,6,6,6,1000,0
2006-11-09,6.5,6.5,6.5,6.5,750,0
2006-11-13,6.5,6.5,6.5,6.5,442,0
2006-11-14,6,7,6,6.75,450,0
2006-11-15,6,6.5,6,6.25,1115,0
2006-11-16,6,6.25,6,6.25,2000,0
2006-11-20,6,6.5,6,6.5,700,0
2006-11-22,6.5,6.5,6.25,6.25,200,0
2006-11-27,6.25,6.25,6.25,6.25,1000,0
2006-11-28,6.5,6.5,6,6.25,880,0
2006-11-29,6.25,6.5,6.25,6.25,800,0
2006-11-30,6,6.5,6,6.5,600,0
2006-12-01,6.5,6.5,6.25,6.25,200,0
2006-12-04,6.5,6.5,6.25,6.25,754,0
2006-12-05,6.5,6.5,6.5,6.5,300,0
2006-12-06,6.5,6.5,6.25,6.25,1454,0
2006-12-08,6.25,6.25,6.25,6.25,790,0
2006-12-14,6,6.25,6,6.25,300,0
2006-12-19,6.25,6.25,6.25,6.25,6850,0
2006-12-20,6,6.5,5.5,6.5,2050,0
2006-12-28,6.5,6.5,6,6.5,1559,0
2006-12-29,6.5,6.5,6.5,6.5,100,0
2007-01-12,5,5,5,5,1300,0
2007-01-16,6.25,6.25,6,6,200,0
2007-01-19,6,6.25,6,6.25,3900,0
2007-01-26,5,6.5,5,6.5,240,0
2007-01-29,5,6.5,5,6.5,1500,0
2007-02-06,5.05,5.05,5.05,5.05,100,0
2007-02-07,5.35,5.35,5.25,5.25,1650,0
2007-02-08,6.4,6.4,6.4,6.4,100,0
2007-02-14,6,6.5,6,6.5,819,0
2007-02-16,5.05,5.05,5.05,5.05,100,0
2007-02-20,5.96,6,5.96,6,400,0
2007-02-28,5.26,6.4,5.22,6.4,8187,0
2007-03-01,5,6.25,5,5.05,600,0
2007-03-02,5.95,6,5.95,6,1400,0
2007-03-06,5.5,5.5,5.5,5.5,891,0
2007-03-09,5.75,5.75,5.75,5.75,250,0
2007-03-13,6.25,6.75,6.25,6.5,5905,0
2007-03-14,5.75,5.75,5.75,5.75,1000,0
2007-03-16,6,6,6,6,2000,0
2007-03-19,6.25,6.5,6.25,6.5,3638,0
2007-03-20,6.25,6.5,5.75,6.5,2100,0
2007-03-21,6.5,6.75,6.5,6.75,1500,0
2007-03-22,6.75,6.75,6.75,6.75,100,0
2007-03-27,6.75,6.75,6.75,6.75,300,0
2007-04-05,6.75,6.75,6.75,6.75,2000,0
2007-04-11,6,6,5.7,6,3308,0
2007-04-12,6,6,6,6,1000,0
2007-04-13,6.5,6.5,6.5,6.5,300,0
2007-04-16,6.5,6.5,6.5,6.5,100,0
2007-04-18,6.25,6.25,6.25,6.25,2650,0
2007-04-20,6.5,6.5,6.5,6.5,2822,0
2007-04-24,6.6,6.6,6.6,6.6,600,0
2007-04-25,6.5,6.5,6.5,6.5,2400,0
2007-04-26,7,7,6.75,6.75,1850,0
2007-04-27,7,7,6.75,6.75,800,0
2007-04-30,7,7,7,7,400,0
2007-05-02,7,7,6.75,7,4973,0
2007-05-03,7.25,7.75,6.98,7.25,4350,0
2007-05-04,8,8,7.75,8,4900,0
2007-05-07,8.5,10,8,10,3101,0
2007-05-08,10,10,9,9.6,1900,0
2007-05-09,9,10,9,10,1601,0
2007-05-10,10,10.3,9.85,10.3,9349,0
2007-05-14,10.5,10.5,10.5,10.5,1100,0
2007-05-15,10.5,10.5,10.5,10.5,1818,0
2007-05-16,10.5,10.5,10.5,10.5,150,0
2007-05-17,9,10.5,9,10,1300,0
2007-05-18,10.5,11,10.5,11,1200,0
2007-05-21,11,11,11,11,1500,0
2007-05-23,11,11,10.5,10.55,1850,0
2007-05-24,10.5,10.5,10.5,10.5,1025,0
2007-05-25,10.5,11,10,11,1600,0
2007-05-29,11,11,11,11,439,0
2007-06-01,11,11,10.5,10.5,3000,0
2007-06-07,10.5,10.5,10.5,10.5,3100,0
2007-06-11,11,11,9.25,10.6,4120,0
2007-06-13,9.7,10.6,9.7,10.1,400,0
2007-06-15,9.75,10.6,9.35,10.1,1610,0
2007-06-18,9.85,10.5,9.35,10.5,1507,0
2007-06-21,9.65,10.25,9.35,10.25,2620,0
2007-06-22,10.25,10.25,10,10.25,1525,0
2007-06-25,10.4,10.4,10.35,10.35,2665,0
2007-06-26,10.35,10.35,10.35,10.35,1047,0
2007-06-28,10.36,10.36,10.36,10.36,100,0
2007-07-02,10.4,10.4,10.4,10.4,400,0
2007-07-05,10,10.7,10,10.4,6250,0
2007-07-06,10.5,10.6,9.5,10,3201,0
2007-07-09,10,10.5,9,9.5,1600,0
2007-07-10,10.5,10.5,10.5,10.5,200,0
2007-07-11,10.49,10.49,9.25,10.4,1700,0
2007-07-12,10.25,10.5,9.5,10.5,8750,0
2007-07-13,10.5,10.5,9.5,10.4,19500,0
2007-07-16,9.25,10,5.05,9.25,18300,0
2007-07-17,9.25,10,9.25,10,2000,0
2007-07-18,9.25,9.5,9,9.5,3300,0
2007-07-19,8.25,10,8.25,8.5,2650,0
2007-07-20,10,10,8.5,10,1700,0
2007-07-23,9.9,9.9,8.5,9.9,1600,0
2007-07-24,8.5,9.9,8.5,9.9,605,0
2007-07-25,8.5,9.9,8.5,9.9,4410,0
2007-07-26,9,9,9,9,3850,0
2007-07-27,9,9,9,9,2400,0
2007-07-30,9,9,9,9,1999,0
2007-07-31,9,9,9,9,1001,0
2007-08-02,9,9.9,9,9.9,4645,0
2007-08-03,9.9,10.3,9,10.1,7800,0
2007-08-06,10.1,10.1,5.05,9.8,5240,0
2007-08-07,9.85,9.9,5.6,9.9,3100,0
2007-08-08,9.9,9.9,9.9,9.9,300,0
2007-08-10,8.5,9,8.5,9,800,0
2007-08-13,8.6,8.6,7,7,2206,0
2007-08-14,9.85,9.85,9.85,9.85,700,0
2007-08-15,9.85,9.9,9.85,9.9,781,0
2007-08-16,9.95,9.95,9.9,9.95,2190,0
2007-08-17,9.9,9.9,7.5,9,8446,0
2007-08-20,9.95,9.95,9.95,9.95,300,0
2007-08-21,9.95,9.95,9.95,9.95,700,0
2007-08-24,9.7,9.7,9.7,9.7,500,0
2007-08-27,9.7,9.7,9.25,9.25,200,0
2007-08-28,7.53,9.75,7.5,9.05,700,0
2007-08-30,8,9.9,8,9,1400,0
2007-08-31,9,9.9,9,9.4,1800,0
2007-09-05,8.95,9.45,8.95,9.45,1025,0
2007-09-06,9.45,10.5,9.25,10.4,27816,0
2007-09-07,10.35,10.35,10,10.35,3694,0
2007-09-10,9.25,10.5,9.25,10.42,6500,0
2007-09-11,10.25,10.25,10,10.2,1100,0
2007-09-12,10,10,10,10,2000,0
2007-09-13,10.4,10.4,10.4,10.4,400,0
2007-09-17,10.32,10.32,10,10.32,2400,0
2007-09-18,10,10.39,10,10.39,4108,0
2007-09-19,10.39,10.39,10.3,10.3,250,0
2007-09-20,10.39,10.4,10.39,10.4,400,0
2007-09-21,10.4,10.4,10.4,10.4,400,0
2007-09-24,10.4,10.4,10.4,10.4,915,0
2007-09-25,10,10,10,10,1350,0
2007-09-27,10.05,10.08,10.05,10.08,1000,0
2007-09-28,10,10,10,10,100,0
2007-10-01,10.1,10.1,10,10.1,300,0
2007-10-02,10.1,10.25,10,10,4150,0
2007-10-03,10.2,10.2,10.2,10.2,700,0
2007-10-04,10,10.2,10,10.2,600,0
2007-10-05,9.75,10.3,9.75,10.3,16070,0
2007-10-08,10.3,10.3,10.3,10.3,6421,0
2007-10-09,10.3,10.4,10.3,10.4,600,0
2007-10-10,10.4,10.4,10,10,600,0
2007-10-11,10,10.25,10,10.25,6200,0
2007-10-12,10,10.25,10,10,350,0
2007-10-15,10.25,10.25,10.2,10.25,500,0
2007-10-16,10,10.25,9.75,10,1600,0
2007-10-17,10.1,10.25,9.6,10,1175,0
2007-10-18,10,10,10,10,1050,0
2007-10-19,10,10,10,10,200,0
2007-10-22,9.6,10.15,9.6,9.75,990,0
2007-10-23,10,10,9.5,10,1675,0
2007-10-24,10.15,10.15,9.5,10.15,3200,0
2007-10-29,10.15,10.25,10,10,2550,0
2007-10-30,10,10.25,10,10.05,2600,0
2007-10-31,10.15,10.35,10.05,10.35,3950,0
2007-11-01,10.35,10.45,10.15,10.45,3000,0
2007-11-02,10.25,12.25,10,11.5,35243,0
2007-11-05,12,13,11.48,11.48,27139,0
2007-11-06,12.5,12.5,10.92,11,43163,0
2007-11-07,12.25,12.25,9.55,10,23150,0
2007-11-08,10,11.5,9.35,9.65,34076,0
2007-11-09,10,10.42,10,10.37,96615,0
2007-11-12,10,12.5,10,11.68,43038,0
2007-11-13,12,12,11,12,7746,0
2007-11-14,11,11.98,10.99,11,105354,0
2007-11-15,11.01,11.95,10.9,11.52,89547,0
2007-11-16,11.01,11.75,10.75,11.58,2800,0
2007-11-19,13.8,13.8,11,11.32,39636,0
2007-11-20,11.45,11.9,10.99,11.42,45254,0
2007-11-21,11,11.55,11,11.55,3157,0
2007-11-23,11.55,11.55,10.95,11.11,17831,0
2007-11-26,11,12,11,12,24205,0
2007-11-27,11.06,11.5,10.95,11.42,57939,0
2007-11-28,11.5,11.5,11,11,138712,0
2007-11-29,11.01,11.49,10.8,11,93403,0
2007-11-30,10.99,11.19,10.95,11,30373,0
2007-12-03,10.99,11.4,10.87,11.01,50562,0
2007-12-04,11.23,11.25,10.99,11.25,5170,0
2007-12-05,11,11,9.5,11,17827,0
2007-12-06,11.36,11.36,11,11,2750,0
2007-12-07,10.51,11,10.51,11,4050,0
2007-12-10,10.99,11.09,10.47,11.09,18516,0
2007-12-11,11.2,11.2,10.76,10.76,2400,0
2007-12-12,11,11.2,11,11,1250,0
2007-12-13,11.14,11.15,11,11,512,0
2007-12-14,11,11.2,11,11.2,11800,0
2007-12-17,11.2,11.2,11,11,7782,0
2007-12-18,11,11.3,11,11,10131,0
2007-12-19,11,11.19,11,11.12,600,0
2007-12-20,10.89,10.89,10.89,10.89,114,0
2007-12-21,11.2,11.2,10.9,10.9,1283,0
2007-12-24,11.05,11.15,10.9,11.15,350,0
2007-12-26,11.15,11.15,11.15,11.15,731,0
2007-12-27,11.15,11.15,11.12,11.15,730,0
2007-12-28,10.94,11,10.94,11,600,0
2007-12-31,11.15,12.78,11,12.05,165280,0
2008-01-02,12.1,12.1,11.25,11.7,15754,0
2008-01-03,11.7,11.7,10.81,11.2,32930,0
2008-01-04,11.33,11.5,10.9,10.95,20541,0
2008-01-07,10.8,11.6,10.4,11,8275,0
2008-01-08,10.65,11.28,10.54,10.95,12031,0
2008-01-09,11,11.49,11,11.4,6900,0
2008-01-10,11.5,15.92,11,13.08,64503,0
2008-01-11,11.11,13.8,11,13.79,130951,0
2008-01-14,13.69,13.8,12.5,13,27303,0
2008-01-15,13.5,13.5,12.1,13,43531,0
2008-01-16,13,13,12,12.4,13827,0
2008-01-17,12.25,12.51,11.9,11.9,41994,0
2008-01-18,12,12.75,11.81,12,11792,0
2008-01-22,11.5,11.82,10.95,11.82,45325,0
2008-01-23,11.26,12,10.55,11.98,21065,0
2008-01-24,12,12,11.01,11.01,13248,0
2008-01-25,10.93,11.48,10.85,11.2,30083,0
2008-01-28,11.72,11.72,10.43,11,318811,0
2008-01-29,11.22,12.25,10.8,10.9,63221,0
2008-01-30,10.73,10.99,10.64,10.65,5800,0
2008-01-31,10.52,10.67,10.35,10.5,8318,0
2008-02-01,10.46,10.6,10.01,10.6,21339,0
2008-02-04,11.49,11.49,10.44,10.75,13511,0
2008-02-05,11.44,11.44,10.11,10.99,19775,0
2008-02-06,11.14,11.5,11,11.24,17908,0
2008-02-07,10.95,11.25,10,10,56000,0
2008-02-08,10.35,10.35,9.95,10,22473,0
2008-02-11,10.17,10.91,10,10.91,63280,0
2008-02-12,10.97,11,10.72,10.75,6895,0
2008-02-13,10.59,10.72,10.27,10.43,12049,0
2008-02-14,10.54,10.72,10.1,10.25,23950,0
2008-02-15,10.41,10.41,10.16,10.25,17334,0
2008-02-19,10.97,10.97,10,10,23388,0
2008-02-20,10.14,10.14,9.75,9.77,14777,0
2008-02-21,9.53,9.75,9.25,9.25,32343,0
2008-02-22,9.25,9.27,7.55,8.07,127975,0
2008-02-25,8.18,9.11,7.9,9.1,22066,0
2008-02-26,8.96,10.2,8.96,10.2,28050,0
2008-02-27,10,10.04,9.21,9.98,7124,0
2008-02-28,10.33,10.33,8.7,8.8,14037,0
2008-02-29,8.75,9.08,8.1,8.14,112710,0
2008-03-03,8.25,8.5,8.16,8.27,12000,0
2008-03-04,8.16,8.63,7.57,8.25,23523,0
2008-03-05,8.67,8.67,8.05,8.25,12310,0
2008-03-06,8.34,9.98,8.2,8.35,25964,0
2008-03-07,8.22,8.35,8.21,8.26,1400,0
2008-03-10,8.6,9.4,8.6,8.61,22405,0
2008-03-11,9.4,9.4,8.4,8.4,11787,0
2008-03-12,8.58,9.4,8.25,8.4,8451,0
2008-03-13,8.55,9.36,7.5,8.77,14509,0
2008-03-14,9.05,9.39,8,8.16,16443,0
2008-03-17,8.28,8.28,7.47,8,14682,0
2008-03-18,7.51,7.9,7.5,7.89,4140,0
2008-03-19,7.71,8.62,7.5,7.55,12400,0
2008-03-20,6.56,7.88,6.56,7.49,124126,0
2008-03-24,7.75,9.44,7.49,8.99,115098,0
2008-03-25,9,10,9,9.45,53896,0
2008-03-26,9.4,9.5,8.93,9,28591,0
2008-03-27,9.88,9.88,8.88,9,4800,0
2008-03-28,9,9,8.8,8.99,8717,0
2008-03-31,9.16,9.35,8.5,8.8,7732,0
2008-04-01,8.87,8.95,7.75,8,25949,0
2008-04-02,8.18,8.5,8,8.47,10506,0
2008-04-03,8.12,8.94,8.1,8.94,17547,0
2008-04-04,8.69,8.94,8.18,8.4,7832,0
2008-04-07,8.49,8.49,8.01,8.28,12401,0
2008-04-08,8.49,8.95,8.49,8.95,4785,0
2008-04-09,9,9,8.49,8.96,6367,0
2008-04-10,8.26,8.95,8.26,8.88,1400,0
2008-04-11,8.79,8.96,8.79,8.96,5770,0
2008-04-14,8.96,8.96,8.34,8.34,2476,0
2008-04-15,8.01,8.93,8.01,8.6,2500,0
2008-04-16,8.84,8.94,8.78,8.94,6844,0
2008-04-17,8.93,8.93,8.68,8.79,1960,0
2008-04-18,8.96,8.96,8.72,8.83,1953,0
2008-04-21,8.92,9,8.75,8.97,5831,0
2008-04-22,8.8,8.98,8.6,8.98,11912,0
2008-04-23,8.97,9.05,8.02,8.93,6225,0
2008-04-24,9.05,9.1,8.95,8.95,30338,0
2008-04-25,8.59,9.15,8.59,9.06,19136,0
2008-04-28,9,9.84,9,9.67,12933,0
2008-04-29,9.74,9.74,8.9,8.97,17767,0
2008-04-30,8.88,9.7,8.77,8.91,7927,0
2008-05-01,9.04,9.13,8.69,9,16680,0
2008-05-02,8.93,8.93,8.55,8.85,13257,0
2008-05-05,8.74,8.93,8.6,8.6,9974,0
2008-05-06,8.69,8.72,8.36,8.4,14004,0
2008-05-07,8.31,8.75,8.2,8.75,19279,0
2008-05-08,8.77,8.79,8.72,8.78,10417,0
2008-05-09,8.75,8.76,8.72,8.76,15767,0
2008-05-12,8.72,8.76,8.64,8.66,8410,0
2008-05-13,8.56,8.75,8.36,8.59,19388,0
2008-05-14,8.51,8.78,8.26,8.75,83311,0
2008-05-15,8.52,8.67,8.51,8.52,13383,0
2008-05-16,8.68,8.78,8.4,8.77,65150,0
2008-05-19,8.42,8.7,8.42,8.7,21573,0
2008-05-20,8.76,8.77,8.4,8.64,77917,0
2008-05-21,8.69,8.78,8.67,8.77,41800,0
2008-05-22,8.75,8.77,8.44,8.5,182825,0
2008-05-23,8.41,9.27,8.32,9.24,230709,0
2008-05-27,9.37,9.75,9.07,9.65,71821,0
2008-05-28,9.65,9.85,9.59,9.76,47243,0
2008-05-29,9.7,11.51,9.7,11.34,188034,0
2008-05-30,11.22,11.97,10.38,11.02,198247,0
2008-06-02,12.48,12.94,11.68,12.81,234852,0
2008-06-03,12.69,12.74,11.3,11.94,138322,0
2008-06-04,11.76,12.41,11.5,11.76,97889,0
2008-06-05,11.75,12.25,11,12.16,62372,0
2008-06-06,12.16,12.5,11.59,12.09,58767,0
2008-06-09,12.27,12.27,11.28,11.4,36809,0
2008-06-10,11.5,13,11.49,12.2,160774,0
2008-06-11,12.17,12.22,12.01,12.04,25195,0
2008-06-12,12.02,13,11.83,12.95,43470,0
2008-06-13,12.95,13.7,12.05,13.2,153094,0
2008-06-16,13.35,13.76,13.2,13.72,60478,0
2008-06-17,13.9,13.9,12.6,12.67,87612,0
2008-06-18,12.55,12.55,11.41,11.41,144657,0
2008-06-19,11.27,11.27,9.27,9.54,499128,0
2008-06-20,9.7,9.99,9.1,9.1,2629614,0
2008-06-23,9.11,9.49,8.51,9.25,388133,0
2008-06-24,9.25,9.52,9,9.36,212585,0
2008-06-25,9.29,9.75,9.29,9.6,668376,0
2008-06-26,9.48,9.48,9.04,9.08,285327,0
2008-06-27,9.01,9.24,8.57,9.17,2415980,0
2008-06-30,9.19,9.49,8.82,9,308201,0
2008-07-01,9.06,9.07,8.67,8.91,136318,0
2008-07-02,8.98,9.05,8.37,8.4,155149,0
2008-07-03,8.39,9.14,7.27,7.99,237248,0
2008-07-07,8,8.45,7.6,7.69,298913,0
2008-07-08,7.73,8.2,7.65,8.17,176659,0
2008-07-09,8.22,8.3,8.16,8.23,115555,0
2008-07-10,8.2,8.75,8.07,8.34,200658,0
2008-07-11,8.26,8.48,7.65,8.03,141704,0
2008-07-14,8.15,8.33,7.77,8.05,53969,0
2008-07-15,7.95,8.37,7.78,8.35,117613,0
2008-07-16,8.53,8.72,7.98,8.62,251946,0
2008-07-17,8.72,8.91,8.38,8.57,67592,0
2008-07-18,8.57,8.75,8.3,8.62,63252,0
2008-07-21,8.63,8.91,8.1,8.25,410343,0
2008-07-22,8.15,8.79,8.15,8.57,57218,0
2008-07-23,8.57,8.71,8.3,8.43,59685,0
2008-07-24,8.49,8.67,8.23,8.26,81296,0
2008-07-25,8.25,8.28,7.77,8.03,239018,0
2008-07-28,8.12,11.05,7.98,8.35,405816,0
2008-07-29,8.01,8.98,7.75,8,911452,0
2008-07-30,8.04,8.04,7.57,7.88,195319,0
2008-07-31,7.83,8.19,7.6,7.69,425498,0
2008-08-01,7.68,7.78,7.35,7.78,74331,0
2008-08-04,7.75,8.05,7.32,7.85,81695,0
2008-08-05,7.94,8.19,7.49,7.78,144887,0
2008-08-06,7.79,7.85,7.44,7.8,61962,0
2008-08-07,7.73,7.73,7.25,7.34,103571,0
2008-08-08,7.31,8,7.31,7.8,96444,0
2008-08-11,7.93,7.97,7.4,7.81,102492,0
2008-08-12,7.79,7.84,7.32,7.8,53700,0
2008-08-13,7.76,7.94,7.27,7.78,110760,0
2008-08-14,7.71,7.84,7.63,7.76,65552,0
2008-08-15,7.84,7.85,7.3,7.5,134867,0
2008-08-18,7.5,7.66,7.05,7.21,181981,0
2008-08-19,7.05,7.32,7.05,7.31,101811,0
2008-08-20,7.29,7.36,6.92,7,246254,0
2008-08-21,6.98,7.48,6.9,6.95,144365,0
2008-08-22,6.97,7,6.84,6.92,140095,0
2008-08-25,6.94,6.95,6.8,6.82,142495,0
2008-08-26,6.79,6.86,6.66,6.74,261236,0
2008-08-27,6.78,6.81,6.75,6.81,124826,0
2008-08-28,6.61,6.83,6.4,6.56,239068,0
2008-08-29,6.63,6.79,6.49,6.73,92918,0
2008-09-02,6.69,6.71,6.1,6.45,216765,0
2008-09-03,6.43,6.43,5.85,5.99,295121,0
2008-09-04,5.81,5.99,5.54,5.57,277743,0
2008-09-05,5.55,5.55,5.2,5.28,970523,0
2008-09-08,6.03,6.05,4.87,5.1,245250,0
2008-09-09,5.11,5.11,4.89,5.07,112568,0
2008-09-10,5.17,5.17,4.84,5,212361,0
2008-09-11,5.09,5.1,4.5,4.65,612102,0
2008-09-12,4,4.65,4,4.61,430412,0
2008-09-15,4.25,4.26,2.98,3.31,612962,0
2008-09-16,3.3,3.37,2.16,3.37,1080665,0
2008-09-17,3.18,3.24,2.92,3.07,261245,0
2008-09-18,3.13,3.65,2.9,3.43,331827,0
2008-09-19,3.6,4.6,3.21,4.41,631862,0
2008-09-22,4.11,4.76,4.11,4.58,191893,0
2008-09-23,4.55,5.39,4.55,5.35,173661,0
2008-09-24,5.85,5.85,4.82,5.23,214114,0
2008-09-25,5.64,5.64,5.02,5.29,125210,0
2008-09-26,5.12,5.24,4.87,4.99,216827,0
2008-09-29,5.3,5.35,4,4.3,271681,0
2008-09-30,4.47,4.85,4,4.85,286301,0
2008-10-01,4.92,4.92,4.25,4.45,167668,0
2008-10-02,4.44,4.63,3.88,3.89,68012,0
2008-10-03,3.96,4.34,3.51,3.55,102985,0
2008-10-06,3.58,4.12,3.17,3.34,181558,0
2008-10-07,3.31,3.76,2.75,3.04,154354,0
2008-10-08,2.95,3.49,2.75,3.01,92825,0
2008-10-09,3.1,3.23,2.65,2.65,79251,0
2008-10-10,2.65,2.89,0.73,2.24,507954,0
2008-10-13,2.68,3.88,2.19,2.7,307546,0
2008-10-14,2.82,3.42,2.52,2.7,77068,0
2008-10-15,2.72,2.83,1.86,2.14,214853,0
2008-10-16,2.15,2.42,2.02,2.32,100500,0
2008-10-17,2.26,2.51,2,2.07,168417,0
2008-10-20,2.09,2.4,2,2.32,111552,0
2008-10-21,2.3,2.38,1.98,2.01,192387,0
2008-10-22,1.97,2.05,1.64,1.74,327150,0
2008-10-23,1.75,1.87,1.65,1.79,115944,0
2008-10-24,1.67,1.82,1.61,1.66,132202,0
2008-10-27,1.71,1.9,1.66,1.69,129843,0
2008-10-28,1.72,2.01,1.69,2,90615,0
2008-10-29,2,2.03,1.75,1.96,141884,0
2008-10-30,2,2.01,1.87,2,46573,0
2008-10-31,2,2.27,1.93,2.2,138392,0
2008-11-03,2.19,2.3,1.92,1.95,83843,0
2008-11-04,2.04,2.04,1.7,1.83,125802,0
2008-11-05,1.8,1.8,1.5,1.5,287035,0
2008-11-06,1.51,1.66,1.32,1.37,68631,0
2008-11-07,1.39,1.63,1.39,1.54,25003,0
2008-11-10,1.73,1.73,1.54,1.6,204602,0
2008-11-11,1.89,1.89,1.11,1.15,343992,0
2008-11-12,1.14,1.19,0.95,0.95,425912,0
2008-11-13,1,1.02,0.91,0.93,317268,0
2008-11-14,0.93,1.03,0.88,0.88,47209,0
2008-11-17,0.88,0.95,0.71,0.79,248144,0
2008-11-18,0.79,0.81,0.58,0.64,156989,0
2008-11-19,0.65,0.83,0.56,0.65,91232,0
2008-11-20,0.69,0.76,0.52,0.52,295876,0
2008-11-21,0.53,0.66,0.52,0.64,330313,0
2008-11-24,0.66,0.72,0.64,0.7,103781,0
2008-11-25,0.71,0.88,0.68,0.88,92329,0
2008-11-26,0.87,0.94,0.77,0.94,146987,0
2008-11-28,0.94,0.98,0.91,0.98,54066,0
2008-12-01,0.98,0.98,0.55,0.61,216322,0
2008-12-02,0.69,0.86,0.61,0.7,287867,0
2008-12-03,0.68,0.71,0.62,0.68,260653,0
2008-12-04,0.67,0.75,0.63,0.64,122464,0
2008-12-05,0.62,0.73,0.6,0.7,157783,0
2008-12-08,0.72,0.77,0.7,0.76,216381,0
2008-12-09,0.76,0.77,0.62,0.68,346967,0
2008-12-10,0.69,0.74,0.58,0.74,240480,0
2008-12-11,0.75,0.75,0.59,0.64,196171,0
2008-12-12,0.63,0.79,0.6,0.78,109735,0
2008-12-15,0.78,0.82,0.72,0.74,184696,0
2008-12-16,0.75,0.78,0.7,0.78,146687,0
2008-12-17,0.78,0.78,0.72,0.73,177340,0
2008-12-18,0.73,0.77,0.64,0.66,130670,0
2008-12-19,0.89,0.89,0.6,0.6,587725,0
2008-12-22,0.8,0.81,0.62,0.65,227042,0
2008-12-23,0.66,0.66,0.57,0.61,439508,0
2008-12-24,0.62,0.64,0.56,0.61,32726,0
2008-12-26,0.61,0.65,0.55,0.64,42174,0
2008-12-29,0.63,0.64,0.55,0.56,220438,0
2008-12-30,0.56,0.59,0.55,0.57,190347,0
2008-12-31,0.57,0.69,0.55,0.68,350041,0
2009-01-02,0.69,0.75,0.62,0.72,175518,0
2009-01-05,0.73,0.76,0.68,0.71,402473,0
2009-01-06,0.73,0.8,0.73,0.78,387275,0
2009-01-07,0.79,0.79,0.71,0.74,198892,0
2009-01-08,0.74,0.76,0.68,0.74,148589,0
2009-01-09,0.8,0.8,0.72,0.73,169293,0
2009-01-12,0.72,0.74,0.72,0.72,108483,0
2009-01-13,0.71,0.76,0.7,0.7,94766,0
2009-01-14,0.69,0.72,0.66,0.66,85617,0
2009-01-15,0.67,0.67,0.6,0.62,151455,0
2009-01-16,0.63,0.63,0.6,0.62,255156,0
2009-01-20,0.62,0.63,0.56,0.56,390061,0
2009-01-21,0.55,0.57,0.53,0.57,570874,0
2009-01-22,0.57,0.59,0.53,0.55,111046,0
2009-01-23,0.53,0.55,0.5,0.53,363753,0
2009-01-26,0.55,0.59,0.52,0.53,128331,0
2009-01-27,0.54,0.55,0.5,0.51,248624,0
2009-01-28,0.53,0.55,0.51,0.55,325880,0
2009-01-29,0.55,0.55,0.45,0.45,435361,0
2009-01-30,0.45,0.5,0.41,0.44,565876,0
2009-02-02,0.44,0.55,0.44,0.54,251808,0
2009-02-03,0.59,0.6,0.56,0.59,136697,0
2009-02-04,0.59,0.6,0.53,0.56,83729,0
2009-02-05,0.56,0.6,0.53,0.58,75373,0
2009-02-06,0.5,0.52,0.46,0.48,317168,0
2009-02-09,0.5,0.5,0.46,0.46,195881,0
2009-02-10,0.47,0.47,0.43,0.43,269430,0
2009-02-11,0.45,0.46,0.44,0.45,124288,0
2009-02-12,0.45,0.47,0.44,0.45,59127,0
2009-02-13,0.45,0.49,0.45,0.47,45413,0
2009-02-17,0.49,0.49,0.45,0.45,29672,0
2009-02-18,0.47,0.47,0.44,0.46,27501,0
2009-02-19,0.47,0.47,0.44,0.44,145636,0
2009-02-20,0.43,0.46,0.43,0.43,298637,0
2009-02-23,0.43,0.45,0.42,0.42,903799,0
2009-02-24,0.42,0.46,0.42,0.46,587686,0
2009-02-25,0.46,0.47,0.45,0.45,41479,0
2009-02-26,0.45,0.46,0.44,0.44,92331,0
2009-02-27,0.44,0.46,0.44,0.45,41323,0
2009-03-02,0.45,0.46,0.44,0.45,90214,0
2009-03-03,0.46,0.46,0.43,0.43,114276,0
2009-03-04,0.45,0.46,0.45,0.46,83502,0
2009-03-05,0.44,0.46,0.44,0.44,106673,0
2009-03-06,0.45,0.48,0.44,0.47,210579,0
2009-03-09,0.48,0.48,0.44,0.45,72622,0
2009-03-10,0.47,0.47,0.45,0.47,49672,0
2009-03-11,0.47,0.48,0.44,0.46,91976,0
2009-03-12,0.46,0.47,0.45,0.47,205214,0
2009-03-13,0.47,0.49,0.45,0.47,99505,0
2009-03-16,0.49,0.49,0.45,0.46,57254,0
2009-03-17,0.48,0.49,0.46,0.49,17151,0
2009-03-18,0.48,0.48,0.44,0.48,79272,0
2009-03-19,0.48,0.5,0.45,0.47,47705,0
2009-03-20,0.48,0.48,0.45,0.45,109613,0
2009-03-23,0.5,0.6,0.49,0.6,129074,0
2009-03-24,0.6,0.63,0.57,0.57,82026,0
2009-03-25,0.62,0.63,0.57,0.63,70133,0
2009-03-26,0.63,0.63,0.6,0.63,52993,0
2009-03-27,0.68,0.7,0.66,0.66,87247,0
2009-03-30,0.64,0.7,0.64,0.66,66389,0
2009-03-31,0.68,0.7,0.51,0.66,56571,0
2009-04-01,0.63,0.67,0.6,0.65,45709,0
2009-04-02,0.67,0.7,0.63,0.68,76707,0
2009-04-03,0.68,0.78,0.66,0.78,348167,0
2009-04-06,0.82,0.85,0.76,0.84,359766,0
2009-04-07,0.85,0.88,0.85,0.85,169138,0
2009-04-08,0.88,0.88,0.81,0.83,115839,0
2009-04-09,0.85,0.85,0.81,0.83,149658,0
2009-04-13,0.8,0.83,0.8,0.82,53310,0
2009-04-14,0.83,0.83,0.76,0.78,58302,0
2009-04-15,0.78,0.8,0.75,0.77,32851,0
2009-04-16,0.76,0.77,0.69,0.72,145031,0
2009-04-17,0.73,0.75,0.72,0.75,57000,0
2009-04-20,0.71,0.8,0.71,0.77,39319,0
2009-04-21,0.77,0.78,0.75,0.78,21564,0
2009-04-22,0.74,0.77,0.74,0.76,39164,0
2009-04-23,0.77,0.79,0.68,0.68,91943,0
2009-04-24,0.7,0.71,0.65,0.7,85819,0
2009-04-27,0.71,0.72,0.65,0.66,76222,0
2009-04-28,0.66,0.72,0.65,0.71,68762,0
2009-04-29,0.76,0.76,0.67,0.75,147400,0
2009-04-30,0.75,0.78,0.74,0.74,99283,0
2009-05-01,0.74,0.74,0.69,0.73,34271,0
2009-05-04,0.78,0.78,0.72,0.75,64547,0
2009-05-05,0.75,0.75,0.7,0.72,57496,0
2009-05-06,0.73,0.74,0.66,0.67,102252,0
2009-05-07,0.69,0.75,0.69,0.72,98328,0
2009-05-08,0.75,0.76,0.63,0.76,194986,0
2009-05-11,0.74,0.75,0.7,0.71,59359,0
2009-05-12,0.72,0.72,0.69,0.7,44073,0
2009-05-13,0.69,0.71,0.65,0.65,103540,0
2009-05-14,0.65,0.72,0.65,0.69,92911,0
2009-05-15,0.7,0.7,0.66,0.67,61909,0
2009-05-18,0.67,0.7,0.67,0.7,80303,0
2009-05-19,0.7,0.71,0.67,0.69,67027,0
2009-05-20,0.69,0.69,0.66,0.66,96777,0
2009-05-21,0.67,0.69,0.58,0.61,116673,0
2009-05-22,0.61,0.63,0.58,0.6,127106,0
2009-05-26,0.63,0.65,0.59,0.62,118624,0
2009-05-27,0.62,0.63,0.56,0.56,169894,0
2009-05-28,0.58,0.61,0.56,0.58,90047,0
2009-05-29,0.59,0.59,0.54,0.54,442821,0
2009-06-01,0.6,0.72,0.57,0.7,573363,0
2009-06-02,0.75,1.44,0.7,1.42,4589455,0
2009-06-03,1.33,1.34,1.05,1.14,2436154,0
2009-06-04,1.2,1.66,1.15,1.54,3661391,0
2009-06-05,1.64,1.69,1.5,1.61,1188511,0
2009-06-08,1.65,1.65,1.35,1.43,731790,0
2009-06-09,1.51,1.52,1.35,1.46,660583,0
2009-06-10,1.64,1.64,1.4,1.48,689911,0
2009-06-11,1.35,1.41,1.05,1.25,1674026,0
2009-06-12,1.27,1.3,1.14,1.2,699616,0
2009-06-15,1.18,1.18,1.09,1.11,510826,0
2009-06-16,1.14,1.18,1.05,1.05,487855,0
2009-06-17,1.05,1.15,1,1.11,416837,0
2009-06-18,1.12,1.27,1.12,1.14,614498,0
2009-06-19,1.17,1.24,1.16,1.18,271055,0
2009-06-22,1.15,1.17,1.02,1.02,313145,0
2009-06-23,1.05,1.1,1.01,1.09,221866,0
2009-06-24,1.07,1.22,1.05,1.11,474703,0
2009-06-25,1.1,1.31,1.08,1.23,623955,0
2009-06-26,1.22,1.22,1.04,1.19,3777589,0
2009-06-29,1.17,1.18,1.11,1.14,294485,0
2009-06-30,1.18,1.18,1.11,1.15,116289,0
2009-07-01,1.15,1.15,1.11,1.12,203744,0
2009-07-02,1.15,1.15,1.02,1.07,206895,0
2009-07-06,1.01,1.06,1,1,292904,0
2009-07-07,1.02,1.03,0.88,0.89,365199,0
2009-07-08,0.89,0.92,0.76,0.79,307455,0
2009-07-09,0.8,0.92,0.8,0.91,125541,0
2009-07-10,0.91,0.93,0.85,0.87,59789,0
2009-07-13,0.84,0.85,0.8,0.81,186405,0
2009-07-14,0.85,0.86,0.81,0.83,167310,0
2009-07-15,0.83,0.85,0.8,0.84,248181,0
2009-07-16,0.81,0.84,0.77,0.8,204954,0
2009-07-17,0.79,0.83,0.78,0.81,153802,0
2009-07-20,0.81,0.84,0.8,0.83,242369,0
2009-07-21,0.83,0.84,0.8,0.8,129076,0
2009-07-22,0.8,0.83,0.8,0.82,151689,0
2009-07-23,0.84,0.98,0.81,0.87,638066,0
2009-07-24,0.86,1.07,0.85,0.95,1060144,0
2009-07-27,0.96,1.07,0.93,1.04,678403,0
2009-07-28,1.07,1.07,0.98,0.98,259103,0
2009-07-29,0.93,0.98,0.9,0.93,245064,0
2009-07-30,1.01,1.01,0.93,0.95,195686,0
2009-07-31,0.95,0.96,0.92,0.93,181806,0
2009-08-03,0.93,0.98,0.93,0.98,237503,0
2009-08-04,1,1.19,0.96,1.12,1445401,0
2009-08-05,1.15,1.16,1.05,1.09,609414,0
2009-08-06,1.1,1.17,1.05,1.07,416736,0
2009-08-07,1.07,1.14,1.05,1.06,332473,0
2009-08-10,1.1,1.29,1.07,1.18,1069091,0
2009-08-11,1.19,1.25,1.09,1.14,475700,0
2009-08-12,1.11,1.15,1.02,1.07,306542,0
2009-08-13,1.08,1.11,1.05,1.06,205920,0
2009-08-14,1.09,1.09,1.02,1.04,246464,0
2009-08-17,1,1.01,0.95,0.96,267247,0
2009-08-18,0.98,1.28,0.95,1.21,1897459,0
2009-08-19,1.15,1.43,1.1,1.16,3922205,0
2009-08-20,1.22,1.23,1.16,1.16,526839,0
2009-08-21,1.2,1.25,1.11,1.25,583328,0
2009-08-24,1.3,1.34,1.16,1.17,790790,0
2009-08-25,1.16,1.2,1.14,1.14,310980,0
2009-08-26,1.16,1.18,1.1,1.16,179832,0
2009-08-27,1.18,1.18,1.1,1.13,215213,0
2009-08-28,1.2,1.2,1.12,1.16,187877,0
2009-08-31,1.2,1.2,1.12,1.12,174306,0
2009-09-01,1.16,1.18,1.12,1.14,195560,0
2009-09-02,1.17,1.33,1.13,1.16,1094201,0
2009-09-03,1.2,1.2,1.05,1.12,454696,0
2009-09-04,1.09,1.15,1.09,1.12,155388,0
2009-09-08,1.15,1.18,1.13,1.17,254514,0
2009-09-09,1.17,1.17,1.13,1.16,187851,0
2009-09-10,1.18,1.27,1.16,1.27,568136,0
2009-09-11,1.29,1.43,1.29,1.38,1585927,0
2009-09-14,1.44,1.45,1.15,1.2,1384488,0
2009-09-15,1.36,1.36,1.14,1.16,1176849,0
2009-09-16,1.14,1.21,1.14,1.16,419034,0
2009-09-17,1.18,1.2,1.15,1.15,272979,0
2009-09-18,1.15,1.2,1.15,1.17,385395,0
2009-09-21,1.17,1.27,1.14,1.24,603965,0
2009-09-22,1.22,1.28,1.2,1.25,543124,0
2009-09-23,1.3,1.3,1.17,1.2,512766,0
2009-09-24,1.17,1.27,1.17,1.24,455893,0
2009-09-25,1.26,1.26,1.19,1.21,245542,0
2009-09-28,1.21,1.25,1.2,1.23,417857,0
2009-09-29,1.25,1.27,1.21,1.23,303357,0
2009-09-30,1.23,1.26,1.18,1.2,254925,0
2009-10-01,1.23,1.23,1.15,1.15,260175,0
2009-10-02,1.15,1.17,1.11,1.11,307566,0
2009-10-05,1.15,1.16,1.12,1.15,163817,0
2009-10-06,1.15,1.17,1.14,1.17,150616,0
2009-10-07,1.19,1.19,1.13,1.14,257014,0
2009-10-08,1.15,1.36,1.14,1.19,2000173,0
2009-10-09,1.19,1.19,1.15,1.18,175656,0
2009-10-12,1.18,1.22,1.15,1.15,305907,0
2009-10-13,1.15,1.25,1.14,1.25,273715,0
2009-10-14,1.25,1.28,1.2,1.21,228346,0
2009-10-15,1.2,1.23,1.17,1.19,191982,0
2009-10-16,1.16,1.2,1.15,1.17,193516,0
2009-10-19,1.17,1.18,1.12,1.12,339921,0
2009-10-20,1.12,1.14,1,1.07,759640,0
2009-10-21,1.03,1.07,0.98,1.04,220485,0
2009-10-22,1.04,1.1,1.04,1.08,119305,0
2009-10-23,1.08,1.11,1.05,1.11,109429,0
2009-10-26,1.09,1.15,1.07,1.14,354555,0
2009-10-27,1.14,1.14,1.02,1.04,204308,0
2009-10-28,1.03,1.03,1,1,169172,0
2009-10-29,1.01,1.11,1,1,243553,0
2009-10-30,1.02,1.09,1,1.01,141938,0
2009-11-02,1.05,1.09,0.93,0.95,223389,0
2009-11-03,0.95,0.99,0.9,0.99,71521,0
2009-11-04,1.01,1.01,0.93,0.98,106324,0
2009-11-05,0.99,0.99,0.92,0.94,75262,0
2009-11-06,0.96,0.96,0.92,0.94,77074,0
2009-11-09,0.94,0.95,0.91,0.94,108059,0
2009-11-10,0.94,0.94,0.9,0.91,78414,0
2009-11-11,0.93,0.93,0.9,0.92,90522,0
2009-11-12,0.93,0.95,0.9,0.9,71163,0
2009-11-13,0.91,0.92,0.9,0.92,87100,0
2009-11-16,0.92,0.98,0.91,0.91,114095,0
2009-11-17,0.89,0.93,0.89,0.93,121447,0
2009-11-18,0.9,0.93,0.9,0.91,78846,0
2009-11-19,0.9,0.92,0.85,0.87,188244,0
2009-11-20,0.86,0.89,0.85,0.85,97280,0
2009-11-23,0.86,0.89,0.85,0.86,288982,0
2009-11-24,0.86,0.92,0.85,0.85,146120,0
2009-11-25,0.85,0.91,0.85,0.86,327885,0
2009-11-27,0.86,0.87,0.84,0.87,99111,0
2009-11-30,0.87,0.87,0.85,0.85,154942,0
2009-12-01,0.94,1.28,0.93,1.08,3105798,0
2009-12-02,1.2,1.28,1.12,1.2,1199726,0
2009-12-03,1.16,1.26,1.05,1.06,385935,0
2009-12-04,1.1,1.17,1.01,1.15,350335,0
2009-12-07,1.12,1.16,1.06,1.09,181342,0
2009-12-08,1.12,1.15,1.03,1.04,149101,0
2009-12-09,1.07,1.1,1.02,1.1,116545,0
2009-12-10,1.09,1.18,1.06,1.09,264611,0
2009-12-11,1.11,1.15,1.1,1.11,82351,0
2009-12-14,1.09,1.15,1.07,1.11,52137,0
2009-12-15,1.11,1.13,1.05,1.05,80805,0
2009-12-16,1.05,1.1,0.95,1.03,279995,0
2009-12-17,1.03,1.03,0.97,1,127424,0
2009-12-18,0.97,1.03,0.97,0.97,54867,0
2009-12-21,0.97,1.02,0.97,0.97,115217,0
2009-12-22,1,1.01,0.91,0.95,246814,0
2009-12-23,0.92,0.94,0.92,0.93,85673,0
2009-12-24,0.91,0.98,0.91,0.97,820500,0
2009-12-28,0.96,0.98,0.93,0.98,1846103,0
2009-12-29,0.97,0.98,0.91,0.97,2198283,0
2009-12-30,0.97,0.99,0.93,0.98,424531,0
2009-12-31,0.96,0.97,0.93,0.93,170615,0
2010-01-04,0.93,0.98,0.92,0.96,139393,0
2010-01-05,0.96,1.09,0.96,1.04,364404,0
2010-01-06,1.04,1.09,1,1.06,145216,0
2010-01-07,1.1,1.21,1.09,1.15,670876,0
2010-01-08,1.15,1.21,1.08,1.15,212708,0
2010-01-11,1.18,1.2,1.13,1.18,154836,0
2010-01-12,1.14,1.18,1.07,1.09,91761,0
2010-01-13,1.06,1.13,1.04,1.09,101645,0
2010-01-14,1.07,1.09,1.04,1.08,67217,0
2010-01-15,1.05,1.07,1,1,364866,0
2010-01-19,0.97,1.01,0.96,1,160919,0
2010-01-20,0.97,1.03,0.95,1.03,159151,0
2010-01-21,1.03,1.03,0.95,0.95,107833,0
2010-01-22,0.97,0.97,0.93,0.93,112142,0
2010-01-25,0.93,0.99,0.93,0.96,61560,0
2010-01-26,0.94,0.96,0.93,0.96,42250,0
2010-01-27,1.03,1.03,0.95,0.95,73602,0
2010-01-28,0.98,1.05,0.94,0.98,244762,0
2010-01-29,0.96,0.98,0.93,0.93,51221,0
2010-02-01,0.93,0.96,0.91,0.92,76002,0
2010-02-02,0.95,0.99,0.94,0.99,39639,0
2010-02-03,0.96,1.04,0.96,1.01,133411,0
2010-02-04,0.99,1.06,0.96,0.99,202905,0
2010-02-05,0.98,1.03,0.93,0.93,84707,0
2010-02-08,0.93,1,0.93,0.95,86196,0
2010-02-09,0.98,1.03,0.93,0.95,177330,0
2010-02-10,0.95,0.95,0.94,0.94,48186,0
2010-02-11,0.95,0.96,0.93,0.93,42290,0
2010-02-12,0.93,0.98,0.93,0.98,45549,0
2010-02-16,0.98,0.99,0.94,0.96,43573,0
2010-02-17,1,1,0.94,0.94,31428,0
2010-02-18,0.94,0.96,0.93,0.93,59649,0
2010-02-19,0.94,0.97,0.93,0.94,109020,0
2010-02-22,0.93,0.95,0.93,0.95,94730,0
2010-02-23,0.95,0.95,0.94,0.94,68280,0
2010-02-24,0.94,0.95,0.93,0.95,50067,0
2010-02-25,0.94,0.96,0.93,0.95,100706,0
2010-02-26,0.95,0.97,0.94,0.94,41888,0
2010-03-01,0.95,1.01,0.94,0.97,154963,0
2010-03-02,0.97,1.01,0.96,1,85050,0
2010-03-03,1.03,1.03,0.98,1.01,96905,0
2010-03-04,1.03,1.12,1.03,1.06,160501,0
2010-03-05,1.07,1.1,1.03,1.04,129644,0
2010-03-08,1.04,1.05,1.03,1.03,26500,0
2010-03-09,1.04,1.04,0.99,1,56387,0
2010-03-10,1.01,1.01,0.99,1.01,44521,0
2010-03-11,1,1.02,0.99,1,59808,0
2010-03-12,1,1.01,0.96,0.96,104316,0
2010-03-15,0.97,1,0.97,0.99,29666,0
2010-03-16,1,1.04,0.99,1.01,13550,0
2010-03-17,1.03,1.04,1,1,39182,0
2010-03-18,1,1.03,1,1.03,247350,0
2010-03-19,1.02,1.03,0.94,0.98,176757,0
2010-03-22,0.97,0.98,0.97,0.97,37222,0
2010-03-23,0.99,0.99,0.96,0.96,20658,0
2010-03-24,0.97,1.06,0.97,1.02,81386,0
2010-03-25,1.01,1.04,1,1,103463,0
2010-03-26,1.02,1.02,1,1,141641,0
2010-03-29,1,1.01,1,1,106704,0
2010-03-30,1.01,1.02,0.97,1,285398,0
2010-03-31,1,1.04,1,1,71904,0
2010-04-01,1,1.15,1,1.03,371563,0
2010-04-05,1.04,1.1,1.04,1.05,89565,0
2010-04-06,1.05,1.27,1.03,1.24,776502,0
2010-04-07,1.25,1.32,1.18,1.2,458733,0
2010-04-08,1.2,1.24,1.2,1.22,63062,0
2010-04-09,1.24,1.25,1.14,1.16,107899,0
2010-04-12,1.19,1.19,1.15,1.15,28727,0
2010-04-13,1.16,1.16,1,1.1,235346,0
2010-04-14,1.08,1.09,1.03,1.03,97221,0
2010-04-15,1.07,1.1,1.05,1.09,55518,0
2010-04-16,1.1,1.1,1.05,1.05,29905,0
2010-04-19,1.03,1.1,1.03,1.06,81808,0
2010-04-20,1.06,1.07,1.03,1.03,58887,0
2010-04-21,1.04,1.1,1.04,1.08,150801,0
2010-04-22,1.06,1.09,1.05,1.09,72611,0
2010-04-23,1.1,1.17,1.1,1.13,296193,0
2010-04-26,1.14,1.25,1.12,1.24,416524,0
2010-04-27,1.24,1.33,1.2,1.24,298732,0
2010-04-28,1.27,1.3,1.11,1.14,209653,0
2010-04-29,1.12,1.24,1.12,1.21,161637,0
2010-04-30,1.23,1.27,1.22,1.25,174965,0
2010-05-03,1.25,1.29,1.21,1.22,126974,0
2010-05-04,1.22,1.22,1.15,1.21,119325,0
2010-05-05,1.18,1.2,1.15,1.17,67943,0
2010-05-06,1.15,1.15,1.1,1.1,255819,0
2010-05-07,1.1,1.15,1.05,1.05,172155,0
2010-05-10,1.1,1.14,1.1,1.12,95904,0
2010-05-11,1.09,1.17,1.09,1.14,31402,0
2010-05-12,1.15,1.15,1.09,1.1,47136,0
2010-05-13,1.09,1.14,1.08,1.14,53030,0
2010-05-14,1.16,1.16,1.06,1.08,133750,0
2010-05-17,1.11,1.11,1.05,1.1,72752,0
2010-05-18,1.1,1.1,1.05,1.07,31930,0
2010-05-19,1.05,1.09,1,1.04,133517,0
2010-05-20,1,1.04,0.99,1.01,85019,0
2010-05-21,1,1.03,0.95,1.01,62517,0
2010-05-24,1.04,1.04,1,1.02,49340,0
2010-05-25,1,1.19,1,1.15,257181,0
2010-05-26,1.15,1.18,1.11,1.17,74437,0
2010-05-27,1.17,1.17,1.1,1.14,195480,0
2010-05-28,1.15,1.29,1.14,1.26,834465,0
2010-06-01,1.27,1.32,1.12,1.16,646042,0
2010-06-02,1.14,1.22,1.12,1.16,165445,0
2010-06-03,1.19,1.24,1.15,1.19,126411,0
2010-06-04,1.21,1.23,1.1,1.14,134460,0
2010-06-07,1.1,1.13,1.05,1.09,147659,0
2010-06-08,1.07,1.09,1.05,1.06,97645,0
2010-06-09,1.06,1.09,1.05,1.06,32383,0
2010-06-10,1.08,1.12,1.05,1.1,88905,0
2010-06-11,1.12,1.12,1.05,1.08,91587,0
2010-06-14,1.1,1.15,1.1,1.11,42490,0
2010-06-15,1.13,1.16,1.12,1.14,29078,0
2010-06-16,1.15,1.16,1.11,1.11,11101,0
2010-06-17,1.15,1.16,1.11,1.11,28567,0
2010-06-18,1.16,1.19,1.1,1.19,47350,0
2010-06-21,1.22,1.22,1.1,1.1,54075,0
2010-06-22,1.13,1.15,1.1,1.11,31210,0
2010-06-23,1.12,1.15,1.11,1.12,12497,0
2010-06-24,1.11,1.15,1.11,1.12,32427,0
2010-06-25,1.1,1.18,1.1,1.1,212865,0
2010-06-28,1.1,1.16,1.1,1.1,65972,0
2010-06-29,1.1,1.18,1.1,1.13,249190,0
2010-06-30,1.11,1.15,1.1,1.1,317817,0
2010-07-01,1.1,1.12,1.06,1.1,80862,0
2010-07-02,1.1,1.1,1.06,1.07,54722,0
2010-07-06,1.07,1.12,1.05,1.05,84026,0
2010-07-07,1.07,1.19,1.05,1.15,73747,0
2010-07-08,1.15,1.17,1.07,1.11,48152,0
2010-07-09,1.1,1.21,1.07,1.15,151534,0
2010-07-12,1.15,1.16,1.09,1.11,17004,0
2010-07-13,1.11,1.13,1.11,1.13,23434,0
2010-07-14,1.13,1.15,1.12,1.12,11803,0
2010-07-15,1.12,1.13,1.1,1.13,15393,0
2010-07-16,1.11,1.13,1.11,1.11,7350,0
2010-07-19,1.11,1.11,1.1,1.11,17484,0
2010-07-20,1.11,1.11,1.1,1.1,14364,0
2010-07-21,1.1,1.15,1.09,1.09,20915,0
2010-07-22,1.1,1.13,1.1,1.12,55105,0
2010-07-23,1.11,1.14,1.08,1.11,38700,0
2010-07-26,1.08,1.15,1.08,1.12,42526,0
2010-07-27,1.14,1.15,1.1,1.13,24222,0
2010-07-28,1.12,1.12,1.09,1.12,26577,0
2010-07-29,1.12,1.14,1.09,1.09,29182,0
2010-07-30,1.08,1.11,1.08,1.08,16460,0
2010-08-02,1.1,1.1,1.08,1.09,36357,0
2010-08-03,1.09,1.14,1.09,1.11,28509,0
2010-08-04,1.11,1.11,1.08,1.08,22583,0
2010-08-05,1.07,1.1,1.05,1.09,67748,0
2010-08-06,1.05,1.09,1.05,1.08,18714,0
2010-08-09,1.07,1.08,1.05,1.07,4400,0
2010-08-10,1.06,1.07,1.05,1.07,84745,0
2010-08-11,1.06,1.1,1.04,1.08,86276,0
2010-08-12,1.05,1.1,1.05,1.08,25933,0
2010-08-13,1.06,1.08,1.05,1.07,24544,0
2010-08-16,1.06,1.1,1.05,1.09,43314,0
2010-08-17,1.08,1.09,1.05,1.09,12478,0
2010-08-18,1.05,1.09,1.05,1.05,20819,0
2010-08-19,1.05,1.07,1.03,1.03,50000,0
2010-08-20,1.03,1.07,1.03,1.07,22515,0
2010-08-23,1.06,1.07,0.97,1,478808,0
2010-08-24,0.98,0.98,0.84,0.88,175542,0
2010-08-25,0.88,0.95,0.86,0.91,109777,0
2010-08-26,0.93,0.98,0.92,0.92,49184,0
2010-08-27,0.92,0.96,0.92,0.94,39673,0
2010-08-30,0.92,0.97,0.92,0.93,42181,0
2010-08-31,0.94,0.95,0.92,0.92,12502,0
2010-09-01,0.95,0.95,0.91,0.94,24293,0
2010-09-02,0.92,0.95,0.9,0.9,40538,0
2010-09-03,0.9,0.9,0.86,0.88,59715,0
2010-09-07,0.86,0.88,0.81,0.85,139220,0
2010-09-08,0.83,0.88,0.83,0.88,59155,0
2010-09-09,0.88,0.9,0.87,0.9,19674,0
2010-09-10,0.93,1.05,0.93,1.02,126525,0
2010-09-13,1.02,1.04,0.98,1.04,148050,0
2010-09-14,1,1.04,0.95,1.03,93908,0
2010-09-15,1.03,1.05,1,1,13700,0
2010-09-16,1,1.05,0.88,0.9,246593,0
2010-09-17,0.94,0.95,0.9,0.94,25016,0
2010-09-20,0.98,0.98,0.9,0.91,45774,0
2010-09-21,0.93,0.96,0.9,0.91,16801,0
2010-09-22,0.93,0.94,0.9,0.9,35090,0
2010-09-23,0.9,0.94,0.9,0.93,3050,0
2010-09-24,0.94,0.94,0.91,0.93,14390,0
2010-09-27,0.92,0.92,0.84,0.89,61450,0
2010-09-28,0.9,0.9,0.87,0.9,40936,0
2010-09-29,0.9,0.9,0.87,0.89,42675,0
2010-09-30,0.91,0.91,0.9,0.9,4120,0
2010-10-01,0.88,0.9,0.86,0.87,30755,0
2010-10-04,0.87,0.89,0.87,0.88,8855,0
2010-10-05,0.86,0.88,0.85,0.86,60331,0
2010-10-06,0.83,0.85,0.81,0.82,113751,0
2010-10-07,0.84,0.87,0.83,0.86,40525,0
2010-10-08,0.84,0.85,0.83,0.84,13672,0
2010-10-11,0.85,0.95,0.83,0.89,151100,0
2010-10-12,0.91,0.95,0.85,0.85,56954,0
2010-10-13,0.86,0.95,0.86,0.92,47489,0
2010-10-14,0.9,0.9,0.85,0.89,33436,0
2010-10-15,0.87,0.95,0.87,0.92,89291,0
2010-10-18,0.94,0.95,0.9,0.95,87872,0
2010-10-19,0.93,0.93,0.8,0.86,150668,0
2010-10-20,0.88,0.91,0.85,0.85,49143,0
2010-10-21,0.87,0.9,0.85,0.87,21133,0
2010-10-22,0.87,0.89,0.86,0.89,45138,0
2010-10-25,0.89,0.89,0.85,0.88,24167,0
2010-10-26,0.89,0.89,0.83,0.89,96012,0
2010-10-27,0.88,0.88,0.82,0.82,19674,0
2010-10-28,0.84,0.89,0.84,0.84,13383,0
2010-10-29,0.86,0.88,0.83,0.86,38208,0
2010-11-01,0.87,0.88,0.83,0.87,10310,0
2010-11-02,0.86,0.88,0.84,0.88,77452,0
2010-11-03,0.88,0.88,0.86,0.88,3625,0
2010-11-04,0.86,1.04,0.82,1.01,409641,0
2010-11-05,1.03,1.15,0.93,0.99,550570,0
2010-11-08,1.04,1.07,0.91,0.98,77826,0
2010-11-09,1.03,1.03,0.95,1.02,70164,0
2010-11-10,0.96,0.98,0.95,0.95,131981,0
2010-11-11,0.95,0.98,0.94,0.94,153996,0
2010-11-12,0.92,0.98,0.92,0.92,32003,0
2010-11-15,0.95,0.96,0.9,0.91,64918,0
2010-11-16,0.95,0.96,0.94,0.95,54625,0
2010-11-17,0.96,0.98,0.96,0.98,28860,0
2010-11-18,0.98,1,0.96,0.97,19850,0
2010-11-19,0.99,0.99,0.95,0.96,15710,0
2010-11-22,0.99,0.99,0.96,0.97,13550,0
2010-11-23,1,1,0.94,0.96,62813,0
2010-11-24,0.96,0.98,0.91,0.91,186480,0
2010-11-26,0.95,0.98,0.95,0.98,36709,0
2010-11-29,0.97,1,0.95,0.98,21280,0
2010-11-30,0.96,0.98,0.96,0.97,3271,0
2010-12-01,0.97,1.01,0.97,1,39838,0
2010-12-02,1,1.02,1,1,51487,0
2010-12-03,1,1.02,1,1.01,51745,0
2010-12-06,1,1.01,0.99,1,43537,0
2010-12-07,1.03,1.04,0.98,0.98,157738,0
2010-12-08,0.98,0.99,0.98,0.98,17026,0
2010-12-09,0.98,1.01,0.98,1,26445,0
2010-12-10,1.01,1.01,0.97,0.97,19494,0
2010-12-13,0.97,1.04,0.97,1,88630,0
2010-12-14,0.99,1.02,0.98,0.99,11199,0
2010-12-15,0.99,0.99,0.97,0.97,43196,0
2010-12-16,0.97,0.99,0.96,0.96,57313,0
2010-12-17,0.97,0.98,0.95,0.95,19180,0
2010-12-20,0.99,1.02,0.96,0.99,49708,0
2010-12-21,1.01,1.03,1,1.01,51216,0
2010-12-22,1,1.05,1,1.03,179324,0
2010-12-23,1.05,1.1,1.05,1.09,201883,0
2010-12-27,1.1,1.1,1.06,1.07,136000,0
2010-12-28,1.07,1.15,1.07,1.14,156593,0
2010-12-29,1.15,1.19,1.05,1.15,313558,0
2010-12-30,1.15,1.2,1.15,1.19,155573,0
2010-12-31,1.18,1.2,1.15,1.17,96769,0
2011-01-03,1.17,1.17,1.14,1.16,39314,0
2011-01-04,1.17,1.17,1.14,1.15,20958,0
2011-01-05,1.14,1.21,1.14,1.17,73791,0
2011-01-06,1.16,1.19,1.14,1.17,50223,0
2011-01-07,1.15,1.16,1.06,1.09,155738,0
2011-01-10,1.09,1.11,1.07,1.07,40526,0
2011-01-11,1.05,1.1,1.05,1.06,68065,0
2011-01-12,1.07,1.12,1.07,1.12,47955,0
2011-01-13,1.12,1.12,1.08,1.1,18015,0
2011-01-14,1.09,1.09,1.05,1.07,18849,0
2011-01-18,1.1,1.13,1.1,1.13,94566,0
2011-01-19,1.11,1.13,1.1,1.1,50528,0
2011-01-20,1.11,1.12,1.1,1.12,18900,0
2011-01-21,1.11,1.11,1.1,1.1,8350,0
2011-01-24,1.12,1.12,1.1,1.1,12130,0
2011-01-25,1.1,1.13,1.1,1.13,44956,0
2011-01-26,1.13,1.13,1.11,1.11,24000,0
2011-01-27,1.1,1.13,1.1,1.11,14260,0
2011-01-28,1.13,1.13,1.11,1.13,6214,0
2011-01-31,1.1,1.16,1.1,1.15,37676,0
2011-02-01,1.09,1.12,1.09,1.09,42438,0
2011-02-02,1.1,1.11,1.1,1.1,25059,0
2011-02-03,1.1,1.12,1.1,1.1,47454,0
2011-02-04,1.11,1.12,1.1,1.1,2365,0
2011-02-07,1.13,1.13,1.1,1.11,56851,0
2011-02-08,1.12,1.13,1.1,1.1,43015,0
2011-02-09,1.09,1.13,1.04,1.06,98927,0
2011-02-10,1.05,1.1,1.05,1.06,20518,0
2011-02-11,1.05,1.08,1.03,1.04,17199,0
2011-02-14,1.04,1.1,1.04,1.04,57956,0
2011-02-15,1.06,1.1,1.06,1.07,15074,0
2011-02-16,1.07,1.09,1.04,1.04,22488,0
2011-02-18,1.04,1.15,1.04,1.04,35620,0
2011-02-22,1.05,1.06,1.04,1.04,29910,0
2011-02-23,1.05,1.08,1.04,1.04,20468,0
2011-02-24,1.05,1.05,1.04,1.04,13453,0
2011-02-25,1.04,1.06,1.04,1.04,11863,0
2011-02-28,1.05,1.06,1.04,1.04,16365,0
2011-03-01,1.04,1.09,1.04,1.04,23246,0
2011-03-02,1.05,1.28,1.05,1.12,457433,0
2011-03-03,1.14,1.15,1.07,1.12,172397,0
2011-03-04,1.12,1.37,1.08,1.36,1096560,0
2011-03-07,1.48,2.3,1.45,2.05,4870507,0
2011-03-08,1.95,2,1.7,1.75,1151682,0
2011-03-09,1.83,1.83,1.41,1.44,1954721,0
2011-03-10,1.46,1.7,1.4,1.58,813002,0
2011-03-11,1.55,1.56,1.39,1.49,513130,0
2011-03-14,1.6,1.82,1.44,1.8,1245910,0
2011-03-15,1.77,1.8,1.61,1.75,605709,0
2011-03-16,1.79,1.97,1.6,1.94,501907,0
2011-03-17,1.94,1.97,1.7,1.71,413146,0
2011-03-18,1.77,1.85,1.56,1.65,513678,0
2011-03-21,1.67,1.7,1.51,1.57,309177,0
2011-03-22,1.6,1.78,1.51,1.75,480295,0
2011-03-23,1.75,2.43,1.66,2.15,9925717,0
2011-03-24,2.18,2.19,1.88,1.96,1539876,0
2011-03-25,1.92,2.22,1.9,2.21,1512728,0
2011-03-28,2.25,2.32,2,2.05,1487663,0
2011-03-29,2.05,2.12,1.98,2.06,485039,0
2011-03-30,2.05,2.11,1.93,2.05,760480,0
2011-03-31,2.85,3.12,2.7,2.83,8452655,0
2011-04-01,2.85,2.88,2.6,2.75,2061310,0
2011-04-04,2.89,2.9,2.54,2.6,1244890,0
2011-04-05,2.63,2.79,2.62,2.64,586689,0
2011-04-06,2.7,2.81,2.66,2.7,759378,0
2011-04-07,2.75,2.82,2.7,2.72,544584,0
2011-04-08,2.8,3.33,2.74,3.25,3757647,0
2011-04-11,3.25,3.49,3.16,3.31,2627750,0
2011-04-12,3.28,3.45,3.01,3.31,1838600,0
2011-04-13,3.27,3.43,3.15,3.24,1049486,0
2011-04-14,3.26,3.35,3.15,3.29,609455,0
2011-04-15,3.28,3.57,3.25,3.46,2620333,0
2011-04-18,3.52,3.75,3.36,3.74,1980082,0
2011-04-19,3.76,4.01,3.72,4,3416169,0
2011-04-20,4.11,4.5,3.8,3.95,5094658,0
2011-04-21,3.99,4.08,3.6,3.89,1687148,0
2011-04-25,4.1,4.25,3.97,4.18,1279271,0
2011-04-26,4.24,4.35,4.1,4.15,1285183,0
2011-04-27,4.18,4.32,3.91,3.96,1508850,0
2011-04-28,4.03,4.11,3.8,4.07,1114771,0
2011-04-29,4.1,4.15,4,4.01,533326,0
2011-05-02,4.05,4.05,3.29,3.31,1896093,0
2011-05-03,3.22,3.29,3.02,3.08,2115496,0
2011-05-04,3.08,3.18,2.77,2.8,1518660,0
2011-05-05,2.81,3.03,2.8,2.98,1385573,0
2011-05-06,2.9,3.55,2.85,3.44,2160927,0
2011-05-09,3.37,3.43,3.07,3.28,918691,0
2011-05-10,3.47,3.48,3.05,3.15,1586048,0
2011-05-11,3.11,3.15,2.9,2.93,1324293,0
2011-05-12,2.86,2.89,2.62,2.65,1820967,0
2011-05-13,2.73,2.83,2.64,2.75,757977,0
2011-05-16,2.71,2.71,2.35,2.37,1107710,0
2011-05-17,2.35,2.43,2.28,2.36,710394,0
2011-05-18,2.37,2.63,2.36,2.61,576143,0
2011-05-19,2.56,2.6,2.41,2.42,463953,0
2011-05-20,2.4,2.48,2.3,2.4,249668,0
2011-05-23,2.37,2.37,2.25,2.26,281744,0
2011-05-24,2.26,2.35,2.23,2.23,251422,0
2011-05-25,2.26,2.4,2.24,2.36,244710,0
2011-05-26,2.36,2.57,2.36,2.51,277368,0
2011-05-27,2.47,2.59,2.4,2.43,186855,0
2011-05-31,2.52,2.57,2.39,2.39,322545,0
2011-06-01,2.4,2.49,2.29,2.3,297495,0
2011-06-02,2.3,2.43,2.28,2.32,150916,0
2011-06-03,2.3,2.34,2.25,2.26,253595,0
2011-06-06,2.29,2.29,2.2,2.2,239873,0
2011-06-07,2.25,2.25,2.19,2.19,193250,0
2011-06-08,2.23,2.42,2.22,2.33,457916,0
2011-06-09,2.31,2.33,2.23,2.23,231392,0
2011-06-10,2.25,2.29,2.19,2.19,296391,0
2011-06-13,2.3,2.37,2.17,2.2,241615,0
2011-06-14,2.24,2.24,2.16,2.17,261213,0
2011-06-15,2.19,2.19,1.94,2.01,429813,0
2011-06-16,1.97,1.99,1.81,1.83,314417,0
2011-06-17,1.83,1.83,1.55,1.71,573794,0
2011-06-20,1.7,1.97,1.55,1.82,306536,0
2011-06-21,1.99,2.1,1.9,2.04,329579,0
2011-06-22,2.14,2.14,2,2.02,153898,0
2011-06-23,2.02,2.02,1.81,1.93,193855,0
2011-06-24,1.89,1.98,1.84,1.94,103384,0
2011-06-27,1.9,1.95,1.78,1.79,157003,0
2011-06-28,1.81,1.91,1.74,1.86,117004,0
2011-06-29,1.86,1.87,1.77,1.83,100962,0
2011-06-30,1.82,1.93,1.82,1.87,109917,0
2011-07-01,1.88,1.9,1.81,1.87,65652,0
2011-07-05,1.87,1.89,1.83,1.87,62343,0
2011-07-06,1.88,2.44,1.85,2.41,983463,0
2011-07-07,2.48,2.97,2.48,2.52,1283760,0
2011-07-08,2.55,2.55,2.2,2.24,519374,0
2011-07-11,2.2,2.37,2.12,2.21,301578,0
2011-07-12,2.21,2.68,2.21,2.59,815743,0
2011-07-13,2.6,2.75,2.38,2.5,860402,0
2011-07-14,2.52,2.56,2.31,2.37,360358,0
2011-07-15,2.38,2.55,2.3,2.52,300969,0
2011-07-18,2.53,2.77,2.53,2.62,429508,0
2011-07-19,2.63,2.75,2.4,2.5,416404,0
2011-07-20,2.5,2.5,2.35,2.39,133769,0
2011-07-21,2.4,2.47,2.33,2.39,217912,0
2011-07-22,2.41,2.47,2.39,2.39,99503,0
2011-07-25,2.4,2.4,2.25,2.26,228545,0
2011-07-26,2.27,2.28,2.05,2.12,237100,0
2011-07-27,2.09,2.15,1.97,2,219371,0
2011-07-28,1.99,2.1,1.97,2.02,157038,0
2011-07-29,1.98,2.09,1.97,2.07,162870,0
2011-08-01,2.1,2.15,2,2,148242,0
2011-08-02,2,2.03,1.97,1.97,111423,0
2011-08-03,1.95,2.02,1.93,1.93,105968,0
2011-08-04,1.93,2.02,1.89,1.89,409292,0
2011-08-05,1.87,1.91,1.8,1.81,416218,0
2011-08-08,1.81,1.83,1.5,1.5,494552,0
2011-08-09,1.51,1.88,1.51,1.78,282205,0
2011-08-10,1.74,1.75,1.61,1.64,128033,0
2011-08-11,1.67,1.91,1.67,1.88,179314,0
2011-08-12,1.9,2.02,1.9,1.97,143674,0
2011-08-15,2,2.05,1.73,1.96,93914,0
2011-08-16,1.9,1.95,1.84,1.88,76025,0
2011-08-17,2.04,2.04,1.92,1.95,136039,0
2011-08-18,1.86,1.93,1.77,1.84,90145,0
2011-08-19,1.8,1.87,1.75,1.75,57874,0
2011-08-22,1.79,1.88,1.62,1.67,88016,0
2011-08-23,1.67,1.76,1.65,1.7,69976,0
2011-08-24,1.73,1.81,1.71,1.78,89920,0
2011-08-25,1.78,1.79,1.7,1.74,75014,0
2011-08-26,1.72,1.77,1.66,1.66,92590,0
2011-08-29,1.77,1.77,1.6,1.64,257205,0
2011-08-30,1.65,1.7,1.61,1.65,95719,0
2011-08-31,1.66,1.75,1.65,1.71,152254,0
2011-09-01,1.75,1.8,1.62,1.62,148873,0
2011-09-02,1.6,1.67,1.57,1.64,132805,0
2011-09-06,1.57,1.61,1.56,1.6,51407,0
2011-09-07,1.65,1.68,1.62,1.67,52508,0
2011-09-08,1.67,1.75,1.64,1.75,52680,0
2011-09-09,1.73,1.75,1.65,1.66,35580,0
2011-09-12,1.66,1.66,1.63,1.65,64968,0
2011-09-13,1.68,1.73,1.66,1.68,43399,0
2011-09-14,1.66,1.67,1.55,1.59,130459,0
2011-09-15,1.59,1.6,1.58,1.6,43827,0
2011-09-16,1.59,1.59,1.56,1.58,38851,0
2011-09-19,1.55,1.58,1.55,1.57,40202,0
2011-09-20,1.6,1.74,1.57,1.6,203637,0
2011-09-21,1.57,1.63,1.55,1.56,65180,0
2011-09-22,1.55,1.64,1.35,1.38,257571,0
2011-09-23,1.39,1.49,1.38,1.38,39180,0
2011-09-26,1.4,1.41,1.21,1.28,145725,0
2011-09-27,1.37,1.39,1.29,1.31,42261,0
2011-09-28,1.26,1.37,1.26,1.29,35398,0
2011-09-29,1.31,1.35,1.25,1.34,842829,0
2011-09-30,1.35,1.85,1.35,1.73,543325,0
2011-10-03,1.75,1.85,1.69,1.74,437510,0
2011-10-04,1.69,1.72,1.4,1.43,201826,0
2011-10-05,1.44,1.55,1.38,1.47,55490,0
2011-10-06,1.5,1.59,1.43,1.54,84359,0
2011-10-07,1.6,1.6,1.51,1.52,35583,0
2011-10-10,1.59,1.62,1.53,1.55,29732,0
2011-10-11,1.56,1.61,1.53,1.57,25067,0
2011-10-12,1.57,1.61,1.51,1.51,51212,0
2011-10-13,1.52,1.61,1.49,1.56,118458,0
2011-10-14,1.61,1.75,1.54,1.66,74405,0
2011-10-17,1.66,1.73,1.65,1.72,64555,0
2011-10-18,1.72,1.8,1.71,1.76,87404,0
2011-10-19,1.75,1.78,1.57,1.67,108016,0
2011-10-20,1.64,1.67,1.51,1.52,85531,0
2011-10-21,1.53,1.68,1.53,1.54,81015,0
2011-10-24,1.57,1.6,1.53,1.56,41911,0
2011-10-25,1.52,1.54,1.51,1.51,79572,0
2011-10-26,1.51,1.56,1.51,1.53,47957,0
2011-10-27,1.55,1.58,1.48,1.55,174435,0
2011-10-28,1.57,1.59,1.55,1.57,42636,0
2011-10-31,1.55,1.55,1.51,1.52,25555,0
2011-11-01,1.49,1.49,1.41,1.42,77738,0
2011-11-02,1.55,1.56,1.41,1.54,78836,0
2011-11-03,1.46,1.6,1.46,1.56,25556,0
2011-11-04,1.56,1.57,1.54,1.55,28374,0
2011-11-07,1.71,1.71,1.58,1.64,105301,0
2011-11-08,1.64,1.77,1.61,1.65,154842,0
2011-11-09,1.63,1.63,1.58,1.6,42943,0
2011-11-10,1.62,1.62,1.5,1.54,29083,0
2011-11-11,1.58,1.59,1.51,1.53,45422,0
2011-11-14,1.53,1.54,1.5,1.51,9035,0
2011-11-15,1.5,1.57,1.5,1.55,100431,0
2011-11-16,1.51,1.8,1.51,1.64,320173,0
2011-11-17,1.62,1.73,1.6,1.65,48032,0
2011-11-18,1.7,1.7,1.52,1.54,42062,0
2011-11-21,1.52,1.53,1.44,1.49,111248,0
2011-11-22,1.44,1.48,1.44,1.44,41622,0
2011-11-23,1.44,1.45,1.41,1.42,36983,0
2011-11-25,1.44,1.49,1.4,1.4,39435,0
2011-11-28,1.44,1.48,1.4,1.4,45529,0
2011-11-29,1.43,1.48,1.4,1.4,25786,0
2011-11-30,1.48,1.48,1.39,1.39,54629,0
2011-12-01,1.4,1.43,1.36,1.39,56554,0
2011-12-02,1.41,1.49,1.4,1.42,33892,0
2011-12-05,1.43,1.49,1.43,1.44,23777,0
2011-12-06,1.44,1.49,1.39,1.47,59738,0
2011-12-07,1.49,1.67,1.45,1.59,139009,0
2011-12-08,1.56,1.67,1.55,1.58,82537,0
2011-12-09,1.59,1.65,1.56,1.59,62565,0
2011-12-12,1.55,1.72,1.5,1.62,151575,0
2011-12-13,1.57,1.64,1.49,1.61,45598,0
2011-12-14,1.55,1.57,1.49,1.54,26168,0
2011-12-15,1.56,1.6,1.52,1.52,54217,0
2011-12-16,1.49,1.57,1.4,1.46,74138,0
2011-12-19,1.69,1.75,1.49,1.57,144243,0
2011-12-20,1.54,1.65,1.53,1.62,29110,0
2011-12-21,1.6,1.64,1.51,1.55,58810,0
2011-12-22,1.55,1.57,1.53,1.54,60917,0
2011-12-23,1.52,1.7,1.5,1.66,67629,0
2011-12-27,1.67,1.68,1.6,1.66,52661,0
2011-12-28,1.63,1.67,1.58,1.67,62030,0
2011-12-29,1.64,1.68,1.59,1.68,53472,0
2011-12-30,1.62,1.62,1.5,1.55,145499,0
2012-01-03,1.63,1.63,1.55,1.55,71660,0
2012-01-04,1.55,1.59,1.54,1.56,66240,0
2012-01-05,1.55,1.63,1.55,1.62,26695,0
2012-01-06,1.61,1.63,1.6,1.63,11425,0
2012-01-09,1.56,1.63,1.56,1.63,11817,0
2012-01-10,1.6,1.61,1.53,1.55,64645,0
2012-01-11,1.53,1.58,1.53,1.57,20321,0
2012-01-12,1.57,1.61,1.56,1.59,34629,0
2012-01-13,1.56,1.58,1.54,1.57,21435,0
2012-01-17,1.57,1.6,1.53,1.53,19179,0
2012-01-18,1.54,1.55,1.53,1.53,9158,0
2012-01-19,1.53,1.63,1.52,1.59,107215,0
2012-01-20,1.57,1.59,1.52,1.53,72379,0
2012-01-23,1.53,1.55,1.52,1.55,46154,0
2012-01-24,1.54,1.56,1.46,1.56,24916,0
2012-01-25,1.54,1.57,1.53,1.55,37786,0
2012-01-26,1.54,1.56,1.5,1.54,60652,0
2012-01-27,1.59,1.59,1.5,1.5,22830,0
2012-01-30,1.5,1.54,1.48,1.52,48772,0
2012-01-31,1.52,1.53,1.51,1.51,4995,0
2012-02-01,1.5,1.54,1.49,1.5,32464,0
2012-02-02,1.49,1.5,1.48,1.48,47425,0
2012-02-03,1.48,1.55,1.48,1.54,45726,0
2012-02-06,1.54,1.55,1.52,1.54,36569,0
2012-02-07,1.56,1.88,1.52,1.73,476981,0
2012-02-08,1.8,1.8,1.73,1.79,192962,0
2012-02-09,1.75,1.82,1.4,1.55,490130,0
2012-02-10,1.35,1.43,1.3,1.4,336990,0
2012-02-13,1.47,1.47,1.4,1.44,82167,0
2012-02-14,1.39,1.52,1.39,1.43,76829,0
2012-02-15,1.41,1.7,1.4,1.53,128023,0
2012-02-16,1.54,1.57,1.45,1.56,37372,0
2012-02-17,1.52,1.58,1.52,1.58,6897,0
2012-02-21,1.56,1.6,1.47,1.53,30430,0
2012-02-22,1.55,1.55,1.47,1.48,26452,0
2012-02-23,1.48,1.53,1.48,1.52,15143,0
2012-02-24,1.48,1.52,1.48,1.51,28605,0
2012-02-27,1.52,1.54,1.48,1.53,54882,0
2012-02-28,1.49,1.53,1.46,1.49,51764,0
2012-02-29,1.5,1.51,1.45,1.45,67159,0
2012-03-01,1.5,1.56,1.45,1.48,125037,0
2012-03-02,1.47,1.52,1.45,1.45,124752,0
2012-03-05,1.45,1.48,1.45,1.47,65123,0
2012-03-06,1.46,1.5,1.45,1.5,30148,0
2012-03-07,1.47,1.52,1.46,1.47,41786,0
2012-03-08,1.47,1.5,1.46,1.49,45759,0
2012-03-09,1.51,1.54,1.47,1.5,40732,0
2012-03-12,1.5,1.5,1.45,1.48,28166,0
2012-03-13,1.49,1.5,1.45,1.45,23109,0
2012-03-14,1.45,1.48,1.42,1.42,64661,0
2012-03-15,1.42,1.48,1.4,1.41,32336,0
2012-03-16,1.4,1.41,1.3,1.3,230700,0
2012-03-19,1.3,1.45,1.3,1.44,77301,0
2012-03-20,1.43,1.51,1.4,1.45,62306,0
2012-03-21,1.45,1.52,1.42,1.48,124916,0
2012-03-22,1.5,1.52,1.46,1.49,29457,0
2012-03-23,1.48,1.58,1.48,1.48,187980,0
2012-03-26,1.54,1.55,1.48,1.55,341675,0
2012-03-27,1.55,1.57,1.53,1.53,69197,0
2012-03-28,1.53,1.57,1.48,1.48,108410,0
2012-03-29,1.49,1.55,1.47,1.49,22209,0
2012-03-30,1.52,1.54,1.4601,1.47,20088,0
2012-04-02,1.45,1.5,1.45,1.45,31095,0
2012-04-03,1.46,1.5,1.45,1.47,76495,0
2012-04-04,1.45,1.47,1.45,1.45,16500,0
2012-04-05,1.47,1.51,1.45,1.45,58208,0
2012-04-09,1.46,1.47,1.41,1.41,107364,0
2012-04-10,1.44,1.5,1.43,1.43,61205,0
2012-04-11,1.45,1.47,1.43,1.47,27607,0
2012-04-12,1.45,1.46,1.45,1.46,12362,0
2012-04-13,1.46,1.46,1.37,1.41,37137,0
2012-04-16,1.41,1.44,1.41,1.44,14629,0
2012-04-17,1.41,1.45,1.41,1.41,8036,0
2012-04-18,1.41,1.47,1.36,1.36,30621,0
2012-04-19,1.3,1.36,1.26,1.33,52647,0
2012-04-20,1.3,1.33,1.28,1.33,40738,0
2012-04-23,1.33,1.39,1.3,1.38,35868,0
2012-04-24,1.36,1.4,1.34,1.4,23794,0
2012-04-25,1.4,1.4,1.32,1.36,2700,0
2012-04-26,1.39,1.41,1.35,1.41,4559,0
2012-04-27,1.37,1.45,1.37,1.45,18075,0
2012-04-30,1.44,1.45,1.33,1.4,15028,0
2012-05-01,1.4,1.4,1.3,1.34,49174,0
2012-05-02,1.32,1.38,1.31,1.38,10157,0
2012-05-03,1.38,1.38,1.31,1.33,8259,0
2012-05-04,1.32,1.35,1.32,1.34,8417,0
2012-05-07,1.35,1.42,1.35,1.35,21440,0
2012-05-08,1.36,1.4,1.34,1.34,4228,0
2012-05-09,1.38,1.41,1.32,1.32,36293,0
2012-05-10,1.34,1.38,1.34,1.34,6870,0
2012-05-11,1.34,1.38,1.3007,1.34,6360,0
2012-05-14,1.35,1.38,1.27,1.36,178926,0
2012-05-15,1.37,1.38,1.26,1.26,21087,0
2012-05-16,1.27,1.35,1.04,1.05,114569,0
2012-05-17,1.07,1.07,0.841,0.842,187279,0
2012-05-18,0.88,0.94,0.755,0.802,92080,0
2012-05-21,0.83,0.92,0.822,0.9,28908,0
2012-05-22,0.97,0.97,0.8025,0.82,82319,0
2012-05-23,0.82,0.88,0.81,0.848,37039,0
2012-05-24,0.8252,0.8984,0.8252,0.84,20387,0
2012-05-25,0.84,0.878,0.84,0.85,8486,0
2012-05-29,0.87,0.9,0.84,0.84,41192,0
2012-05-30,0.9,0.9489,0.8801,0.887,22232,0
2012-05-31,0.93,1.06,0.925,1.05,70986,0
2012-06-01,1.04,1.0999,0.97,1,51146,0
2012-06-04,1.01,1.19,0.95,1.16,81602,0
2012-06-05,1.15,1.17,1.1005,1.17,20001,0
2012-06-06,1.19,1.4,1.1899,1.39,81748,0
2012-06-07,1.44,1.48,1.36,1.39,100742,0
2012-06-08,1.38,1.38,1.3,1.3,29866,0
2012-06-11,1.27,1.27,1.15,1.18,40669,0
2012-06-12,1.16,1.2699,1.16,1.23,10622,0
2012-06-13,1.22,1.22,1.1,1.15,97142,0
2012-06-14,1.16,1.209,1.15,1.15,25600,0
2012-06-15,1.2,1.2599,1.13,1.13,105286,0
2012-06-18,1.14,1.32,1.1,1.27,129469,0
2012-06-19,1.3,1.3,1.28,1.28,72576,0
2012-06-20,1.3,1.35,1.28,1.28,835312,0
2012-06-21,1.28,1.33,1.2516,1.26,16457,0
2012-06-22,1.3,1.3,1.17,1.2,148496,0
2012-06-25,1.23,1.2391,1.17,1.22,14840,0
2012-06-26,1.21,1.22,1.17,1.2,33723,0
2012-06-27,1.22,1.22,1.17,1.19,12246,0
2012-06-28,1.19,1.19,1.17,1.17,21424,0
2012-06-29,1.17,1.25,1.17,1.22,49700,0
2012-07-02,1.18,1.19,1.17,1.17,21670,0
2012-07-03,1.18,1.24,1.18,1.24,16287,0
2012-07-05,1.21,1.24,1.19,1.19,8408,0
2012-07-06,1.2001,1.2499,1.17,1.17,22194,0
2012-07-09,1.17,1.2199,1.17,1.17,9380,0
2012-07-10,1.16,1.19,1.15,1.15,14828,0
2012-07-11,1.16,1.24,1.15,1.15,3898,0
2012-07-12,1.15,1.23,1.15,1.19,36259,0
2012-07-13,1.18,1.18,1.15,1.18,5859,0
2012-07-16,1.15,1.17,1.15,1.17,30800,0
2012-07-17,1.15,1.17,1.15,1.17,11340,0
2012-07-18,1.15,1.1501,1.1,1.1,19964,0
2012-07-19,1.04,1.18,0.986,0.987,89517,0
2012-07-20,0.98,1.07,0.98,1.07,30937,0
2012-07-23,1.01,1.039,1,1.0295,10142,0
2012-07-24,1.04,1.04,0.96,1.01,9098,0
2012-07-25,0.9201,1.15,0.9201,1.04,57213,0
2012-07-26,1.09,1.2,1.09,1.13,29981,0
2012-07-27,1.1,1.15,1.09,1.09,5899,0
2012-07-30,1.15,1.15,1.09,1.09,5008,0
2012-07-31,1.11,1.11,1.1,1.1,2320,0
2012-08-01,1.14,1.14,1.02,1.13,15818,0
2012-08-02,1.08,1.12,1.05,1.05,7625,0
2012-08-03,1.05,1.066,1.0073,1.06,16710,0
2012-08-06,1.12,1.12,1.0905,1.1,3900,0
2012-08-07,1.08,1.11,1.07,1.09,11637,0
2012-08-08,1.06,1.07,1.06,1.06,8690,0
2012-08-09,1.07,1.11,1.06,1.08,14445,0
2012-08-10,1.06,1.1,1.06,1.1,5000,0
2012-08-13,1.06,1.085,1.06,1.08,2732,0
2012-08-14,1.11,1.11,1.06,1.06,15867,0
2012-08-15,1.06,1.07,1.06,1.0689,21733,0
2012-08-16,1.07,1.09,1.07,1.08,2531,0
2012-08-17,1.07,1.1,1.07,1.1,8026,0
2012-08-20,1.09,1.098,1.02,1.04,163044,0
2012-08-21,1,1.05,1,1.05,22205,0
2012-08-22,1,1.09,0.9821,1.07,69945,0
2012-08-23,1.02,1.0299,0.9843,1.01,27335,0
2012-08-24,1.02,1.04,1,1.03,9870,0
2012-08-27,1.04,1.05,1.02,1.04,25803,0
2012-08-28,1.0301,1.04,0.9821,1.0399,6171,0
2012-08-29,1.04,1.12,1.04,1.1,360011,0
2012-08-30,1.07,1.14,1.07,1.13,159798,0
2012-08-31,1.12,1.45,1.05,1.34,589760,0
2012-09-04,1.31,1.35,1.23,1.28,64677,0
2012-09-05,1.27,1.38,1.26,1.36,129363,0
2012-09-06,1.35,1.35,1.26,1.27,18858,0
2012-09-07,1.25,1.3,1.18,1.23,28658,0
2012-09-10,1.25,1.27,1.19,1.19,18398,0
2012-09-11,1.18,1.3,1.18,1.28,33441,0
2012-09-12,1.24,1.3,1.21,1.21,18588,0
2012-09-13,1.25,1.25,1.21,1.23,17453,0
2012-09-14,1.22,1.29,1.2,1.25,46288,0
2012-09-17,1.28,1.3,1.25,1.27,40100,0
2012-09-18,1.27,1.28,1.27,1.27,38248,0
2012-09-19,1.26,1.27,1.25,1.26,19296,0
2012-09-20,1.21,1.3,1.21,1.26,11335,0
2012-09-21,1.29,1.32,1.2887,1.32,72543,0
2012-09-24,1.32,1.37,1.26,1.28,45237,0
2012-09-25,1.3,1.4,1.22,1.39,120764,0
2012-09-26,1.4,1.43,1.36,1.42,44675,0
2012-09-27,1.43,1.45,1.38,1.4,15750,0
2012-09-28,1.36,1.3999,1.26,1.32,39042,0
2012-10-01,1.3,1.37,1.25,1.26,30722,0
2012-10-02,1.26,1.3,1.26,1.28,36496,0
2012-10-03,1.27,1.2801,1.25,1.27,30604,0
2012-10-04,1.25,1.275,1.25,1.275,12829,0
2012-10-05,1.25,1.295,1.25,1.28,17156,0
2012-10-08,1.28,1.3,1.25,1.25,13009,0
2012-10-09,1.25,1.29,1.25,1.27,4105,0
2012-10-10,1.25,1.29,1.25,1.26,29939,0
2012-10-11,1.25,1.29,1.25,1.29,2736,0
2012-10-12,1.25,1.28,1.25,1.28,14170,0
2012-10-15,1.25,1.29,1.25,1.29,12006,0
2012-10-16,1.26,1.29,1.26,1.29,7156,0
2012-10-17,1.29,1.4,1.28,1.32,112416,0
2012-10-18,1.32,1.42,1.32,1.36,22164,0
2012-10-19,1.3301,1.3301,1.29,1.3,3900,0
2012-10-22,1.44,1.44,1.27,1.27,6769,0
2012-10-23,1.27,1.3,1.27,1.27,5459,0
2012-10-24,1.2801,1.302,1.28,1.28,13564,0
2012-10-25,1.26,1.27,1.25,1.25,21263,0
2012-10-26,1.28,1.34,1.25,1.29,2376,0
2012-10-31,1.3399,1.34,1.27,1.3125,19543,0
2012-11-01,1.32,1.33,1.27,1.27,4010,0
2012-11-02,1.27,1.3001,1.27,1.27,47287,0
2012-11-05,1.27,1.27,1.18,1.22,32928,0
2012-11-06,1.22,1.25,1.21,1.25,12579,0
2012-11-07,1.25,1.25,1.21,1.21,24235,0
2012-11-08,1.2,1.25,1.18,1.18,14044,0
2012-11-09,1.18,1.2,1.12,1.14,12150,0
2012-11-12,1.12,1.14,1.07,1.07,36695,0
2012-11-13,1.0456,1.06,0.9715,1.01,79617,0
2012-11-14,1.25,1.25,1,1.13,33131,0
2012-11-15,1.1,1.19,1.1,1.17,10415,0
2012-11-16,1.18,1.3,1.15,1.25,109100,0
2012-11-19,1.21,1.21,1.1015,1.17,26399,0
2012-11-20,1.12,1.14,1.12,1.12,2130,0
2012-11-21,1.15,1.1512,1.1,1.1,27050,0
2012-11-23,1.1,1.18,1.1,1.18,16456,0
2012-11-26,1.15,1.2,1.1,1.2,11172,0
2012-11-27,1.12,1.12,1.1,1.1,21942,0
2012-11-28,1.119,1.13,1.1,1.11,11080,0
2012-11-29,1.1,1.2,1.1,1.17,7832,0
2012-11-30,1.12,1.19,1.12,1.19,4497,0
2012-12-03,1.18,1.18,1.13,1.14,2700,0
2012-12-04,1.15,1.15,1.15,1.15,400,0
2012-12-05,1.12,1.12,1.05,1.05,39453,0
2012-12-06,1.05,1.1499,1.05,1.08,23396,0
2012-12-07,1.1,1.17,1.03,1.08,25520,0
2012-12-10,1.06,1.06,1.0402,1.059,11579,0
2012-12-11,1.04,1.16,1.02,1.15,520800,0
2012-12-12,1.14,1.18,1.08,1.11,243016,0
2012-12-13,1.09,1.14,1.06,1.12,1545,0
2012-12-14,1.08,1.1087,1.08,1.099,3749,0
2012-12-17,1.1,1.13,1.04,1.11,38892,0
2012-12-18,1.05,1.14,1.05,1.05,20053,0
2012-12-19,1.07,1.07,1.01,1.01,35297,0
2012-12-20,1.02,1.06,0.951,1.01,74117,0
2012-12-21,1.01,1.07,0.97,1.07,34094,0
2012-12-24,1.07,1.07,1.01,1.0301,4510,0
2012-12-26,1.03,1.04,1,1.02,27850,0
2012-12-27,1,1.18,0.971,1.15,97506,0
2012-12-28,1.18,1.18,1.08,1.1,29734,0
2012-12-31,1.12,1.12,1.02,1.07,58531,0
2013-01-02,1.05,1.17,1.02,1.03,158603,0
2013-01-03,1.02,1.1299,1.02,1.05,5842,0
2013-01-04,1.05,1.11,1.04,1.0599,36667,0
2013-01-07,1.1,1.18,1.075,1.16,143399,0
2013-01-08,1.17,1.2,1.1,1.1199,57376,0
2013-01-09,1.1,1.12,1.09,1.1,4476,0
2013-01-10,1.05,1.12,1.05,1.05,16354,0
2013-01-11,1.08,1.0999,1.01,1.06,52970,0
2013-01-14,1.12,1.17,1.0501,1.16,350882,0
2013-01-15,1.17,1.17,1.135,1.135,11300,0
2013-01-16,1.14,1.1599,1.06,1.06,3200,0
2013-01-17,1.06,1.1101,1.05,1.11,60815,0
2013-01-18,1.14,1.14,1.05,1.06,7200,0
2013-01-22,1.0701,1.1284,1.0701,1.12,2325,0
2013-01-23,1.1,1.1,1.08,1.08,900,0
2013-01-24,1.11,1.14,1.06,1.08,23516,0
2013-01-25,1.12,1.14,1.07,1.07,13774,0
2013-01-28,1.07,1.1002,1.07,1.0701,7875,0
2013-01-29,1.11,1.11,1.05,1.05,13663,0
2013-01-30,1.07,1.11,1.06,1.11,9489,0
2013-01-31,1.07,1.14,1.07,1.11,38830,0
2013-02-01,1.08,1.14,1.0601,1.14,12568,0
2013-02-04,1.1,1.13,1.07,1.12,5440,0
2013-02-05,1.13,1.14,1.1,1.1,26035,0
2013-02-06,1.13,1.15,1.11,1.14,52456,0
2013-02-07,1.1,1.14,1.07,1.13,54538,0
2013-02-08,1.08,1.121,1.07,1.1,46200,0
2013-02-11,1.09,1.13,1.07,1.13,18390,0
2013-02-12,1.1001,1.13,1.1,1.1001,25889,0
2013-02-13,1.11,1.1199,1.1,1.1,16600,0
2013-02-14,1.13,1.13,1.1,1.1,11975,0
2013-02-15,1.12,1.14,1.1,1.11,18868,0
2013-02-19,1.13,1.14,1.1,1.1,16947,0
2013-02-20,1.1,1.13,1.09,1.09,15966,0
2013-02-21,1.1,1.1199,1.09,1.11,5176,0
2013-02-22,1.11,1.11,1.07,1.08,14223,0
2013-02-25,1.1,1.1285,1.08,1.1099,56369,0
2013-02-26,1.1266,1.1266,1.07,1.1,5953,0
2013-02-27,1.0899,1.1,1.0601,1.1,5323,0
2013-02-28,1.09,1.09,1.07,1.07,2657,0
2013-03-01,1.06,1.11,1.06,1.06,5544,0
2013-03-04,1.05,1.07,1.05,1.05,23646,0
2013-03-05,1.07,1.1,1.06,1.06,143977,0
2013-03-06,1.09,1.09,1.05,1.09,22524,0
2013-03-07,1.07,1.1,1.05,1.1,3959,0
2013-03-08,1.09,1.09,1.04,1.06,24171,0
2013-03-11,1.06,1.07,1.06,1.06,19401,0
2013-03-12,1.06,1.06,1.05,1.05,17357,0
2013-03-13,1.05,1.08,1.05,1.05,17100,0
2013-03-14,1.04,1.05,1.02,1.03,16775,0
2013-03-15,1.03,1.06,1.03,1.06,22319,0
2013-03-18,1.04,1.0699,1.01,1.02,38180,0
2013-03-19,1.03,1.04,1.02,1.03,12832,0
2013-03-20,1.03,1.05,1.01,1.01,61609,0
2013-03-21,0.97,1.02,0.96,0.9825,40552,0
2013-03-22,1,1.04,0.983,1.03,18389,0
2013-03-25,1,1.12,1,1.05,45121,0
2013-03-26,1.06,1.08,1.01,1.03,27503,0
2013-03-27,1.02,1.07,1.02,1.02,4450,0
2013-03-28,1.05,1.07,1.02,1.04,12179,0
2013-04-01,1.04,1.06,1.04,1.06,17700,0
2013-04-02,1.13,1.49,1.1,1.26,1709927,0
2013-04-03,1.28,1.31,1.11,1.12,312674,0
2013-04-04,1.12,1.15,1.04,1.1,1689922,0
2013-04-05,1.1,1.15,1.05,1.07,139245,0
2013-04-08,1.06,1.0955,1.04,1.07,77939,0
2013-04-09,1.15,1.25,1.06,1.06,282888,0
2013-04-10,1.09,1.0999,1.05,1.06,56381,0
2013-04-11,1.07,1.11,1.06,1.09,38062,0
2013-04-12,1.08,1.09,1.04,1.05,45407,0
2013-04-15,1.06,1.08,1.04,1.05,54982,0
2013-04-16,1.05,1.08,1.04,1.04,18714,0
2013-04-17,1.05,1.051,1.04,1.04,16466,0
2013-04-18,1.04,1.08,1.04,1.05,8566,0
2013-04-19,1.05,1.07,1.04,1.04,12793,0
2013-04-22,1.1,1.1,1.06,1.08,53749,0
2013-04-23,1.09,1.11,1.07,1.07,355975,0
2013-04-24,1.08,1.1,1.06,1.07,19194,0
2013-04-25,1.05,1.09,1.04,1.09,9581,0
2013-04-26,1.08,1.09,1.05,1.07,27726,0
2013-04-29,1.07,1.07,1.05,1.06,62634,0
2013-04-30,1.05,1.1,1.04,1.08,68889,0
2013-05-01,1.06,1.08,1,1,65833,0
2013-05-02,1.04,1.05,0.97,1.04,155779,0
2013-05-03,1.01,1.05,1.01,1.01,25882,0
2013-05-06,1.02,1.05,0.992,0.992,46029,0
2013-05-07,0.99,1.0299,0.9701,0.99,118285,0
2013-05-08,0.96,1,0.95,0.96,34169,0
2013-05-09,0.8,0.9749,0.8,0.912,88445,0
2013-05-10,0.927,0.9279,0.9001,0.9001,21600,0
2013-05-13,0.93,0.97,0.9,0.91,45025,0
2013-05-14,0.91,0.93,0.86,0.87,14737,0
2013-05-15,0.88,0.9299,0.88,0.89,27467,0
2013-05-16,0.88,0.9299,0.85,0.88,51593,0
2013-05-17,0.89,0.9,0.88,0.9,37451,0
2013-05-20,0.91,0.919,0.87,0.9099,15342,0
2013-05-21,0.91,0.94,0.9001,0.94,33112,0
2013-05-22,0.96,0.96,0.86,0.92,39287,0
2013-05-23,0.9,0.96,0.87,0.96,13086,0
2013-05-24,0.928,0.928,0.8716,0.928,19225,0
2013-05-28,0.9,0.9,0.8715,0.9,169066,0
2013-05-29,0.86,0.9,0.85,0.86,91327,0
2013-05-30,0.88,0.88,0.84,0.849,69731,0
2013-05-31,0.85,0.85,0.83,0.85,8440,0
2013-06-03,0.879,0.9,0.8368,0.8715,10689,0
2013-06-04,0.8701,0.879,0.869,0.879,6300,0
2013-06-05,0.86,0.88,0.86,0.86,10300,0
2013-06-06,0.8899,0.89,0.885,0.89,3526,0
2013-06-07,0.89,0.9,0.872,0.872,83233,0
2013-06-10,0.88,0.95,0.88,0.9398,60141,0
2013-06-11,0.92,0.92,0.9,0.9,6503,0
2013-06-12,0.9,0.95,0.9,0.95,14927,0
2013-06-13,0.9001,0.9499,0.9,0.9199,26559,0
2013-06-14,0.95,0.96,0.92,0.9299,17064,0
2013-06-17,0.936,0.959,0.92,0.92,7317,0
2013-06-18,0.92,0.9597,0.92,0.95,4461,0
2013-06-19,0.96,1.11,0.95,1.02,1766919,0
2013-06-20,0.98,1.0299,0.9701,0.972,64137,0
2013-06-21,0.9999,0.9999,0.93,0.934,24530,0
2013-06-24,0.9879,0.9879,0.89,0.89,41990,0
2013-06-25,0.89,0.97,0.89,0.89,44293,0
2013-06-26,0.891,1.01,0.891,0.9889,43839,0
2013-06-27,0.97,1,0.96,0.97,11296,0
2013-06-28,0.95,0.97,0.777,0.777,234287,0
2013-07-01,0.85,0.97,0.85,0.88,65671,0
2013-07-02,0.899,0.948,0.7826,0.8979,168393,0
2013-07-03,0.8119,0.887,0.8,0.81,74250,0
2013-07-05,0.84,0.86,0.84,0.85,8279,0
2013-07-08,0.88,0.88,0.8,0.82,7583,0
2013-07-09,0.83,0.8479,0.681,0.72,467287,0
2013-07-10,0.8,0.838,0.7292,0.778,327475,0
2013-07-11,0.829,0.8299,0.75,0.78,94146,0
2013-07-12,0.8,0.828,0.765,0.8255,95092,0
2013-07-15,0.82,0.8399,0.81,0.83,27435,0
2013-07-16,0.82,0.84,0.815,0.836,9928,0
2013-07-17,0.77,0.8499,0.77,0.82,33896,0
2013-07-18,0.84,0.84,0.81,0.81,16212,0
2013-07-19,0.83,0.843,0.8101,0.838,55247,0
2013-07-22,0.84,0.87,0.84,0.859,290653,0
2013-07-23,0.87,0.89,0.86,0.888,25724,0
2013-07-24,1.03,1.03,0.9125,0.93,224443,0
2013-07-25,0.95,0.95,0.91,0.92,26460,0
2013-07-26,0.95,0.95,0.91,0.95,12021,0
2013-07-29,0.95,0.95,0.91,0.919,7360,0
2013-07-30,0.9,0.9,0.7501,0.84,81113,0
2013-07-31,0.8399,0.8599,0.83,0.84,35212,0
2013-08-01,0.87,0.88,0.867,0.88,17016,0
2013-08-02,0.88,0.9,0.86,0.89,10153,0
2013-08-05,0.86,0.9,0.86,0.9,113910,0
2013-08-06,0.87,0.9,0.845,0.869,33927,0
2013-08-07,0.85,0.85,0.8,0.82,183244,0
2013-08-08,0.85,0.85,0.842,0.842,4230,0
2013-08-09,0.8479,0.85,0.8019,0.8019,22739,0
2013-08-12,0.8,0.85,0.8,0.82,69594,0
2013-08-13,0.8101,0.85,0.8101,0.8101,2609,0
2013-08-14,0.8101,0.84,0.8101,0.8101,25599,0
2013-08-15,0.83,0.83,0.795,0.795,65924,0
2013-08-16,0.8,0.8099,0.75,0.8,103694,0
2013-08-19,0.82,0.8207,0.7702,0.8,67551,0
2013-08-20,0.82,0.83,0.78,0.78,23173,0
2013-08-21,0.79,1,0.79,0.82,1423359,0
2013-08-22,0.8001,0.83,0.79,0.804,178242,0
2013-08-23,0.804,0.84,0.8,0.819,130257,0
2013-08-26,0.85,0.85,0.8,0.801,63051,0
2013-08-27,0.8,0.8,0.6632,0.7225,504969,0
2013-08-28,0.8,0.9,0.7839,0.8,645469,0
2013-08-29,0.77,0.84,0.77,0.81,158650,0
2013-08-30,0.82,0.835,0.79,0.8,3900,0
2013-09-03,0.78,0.83,0.73,0.75,212163,0
2013-09-04,0.76,0.82,0.73,0.82,33055,0
2013-09-05,0.81,0.81,0.78,0.79,22544,0
2013-09-06,0.7999,0.815,0.79,0.79,15000,0
2013-09-09,0.75,0.81,0.75,0.765,70698,0
2013-09-10,0.78,0.81,0.78,0.79,37452,0
2013-09-11,0.78,0.8788,0.771,0.781,178001,0
2013-09-12,0.78,0.81,0.76,0.76,57860,0
2013-09-13,0.79,0.82,0.77,0.78,15105,0
2013-09-16,0.81,0.82,0.78,0.814,31148,0
2013-09-17,0.82,0.82,0.77,0.77,41121,0
2013-09-18,0.8,0.82,0.78,0.78,56506,0
2013-09-19,0.7802,0.809,0.7652,0.77,37095,0
2013-09-20,0.76,0.8,0.76,0.8,12293,0
2013-09-23,0.76,0.79,0.76,0.79,21385,0
2013-09-24,0.74,0.8,0.73,0.76,23000,0
2013-09-25,0.78,0.78,0.76,0.76,24900,0
2013-09-26,0.76,0.78,0.76,0.76,20200,0
2013-09-27,0.76,0.78,0.76,0.76,7200,0
2013-09-30,0.75,0.77,0.73,0.74,428500,0
2013-10-01,0.77,0.77,0.73,0.73,8200,0
2013-10-02,0.74,0.75,0.72,0.72,22500,0
2013-10-03,0.76,0.76,0.72,0.72,1100,0
2013-10-04,0.72,0.72,0.71,0.72,9100,0
2013-10-07,0.7,0.73,0.69,0.69,80100,0
2013-10-08,0.72,0.74,0.7,0.72,19457,0
2013-10-09,0.7,0.73,0.7,0.73,25100,0
2013-10-10,0.71,0.74,0.7,0.71,5600,0
2013-10-11,0.69,0.73,0.69,0.7,22200,0
2013-10-14,0.72,0.72,0.71,0.71,18700,0
2013-10-15,0.73,0.87,0.73,0.75,289000,0
2013-10-16,0.73,0.73,0.71,0.72,53500,0
2013-10-17,0.72,0.72,0.7,0.7,55407,0
2013-10-18,0.71,0.71,0.67,0.69,59900,0
2013-10-21,0.68,0.69,0.62,0.67,74100,0
2013-10-22,0.68,0.7,0.67,0.69,88300,0
2013-10-23,0.67,0.7,0.65,0.65,111100,0
2013-10-24,0.63,0.7,0.63,0.68,35600,0
2013-10-25,0.69,0.7,0.65,0.7,57700,0
2013-10-28,0.72,0.72,0.68,0.68,5800,0
2013-10-29,0.68,0.69,0.65,0.66,16300,0
2013-10-30,0.67,0.68,0.63,0.67,30200,0
2013-10-31,0.66,0.686,0.66,0.662,15174,0
2013-11-01,0.69,0.69,0.67,0.67,45600,0
2013-11-04,0.7,0.72,0.68,0.71,390100,0
2013-11-05,0.72,0.73,0.68,0.68,197100,0
2013-11-06,0.68,0.73,0.68,0.71,46800,0
2013-11-07,0.7,0.72,0.69,0.69,73300,0
2013-11-08,0.69,0.72,0.65,0.69,29300,0
2013-11-11,0.7,0.7,0.67,0.69,20500,0
2013-11-12,0.69,0.69,0.6,0.6,96300,0
2013-11-13,0.6,0.68,0.6,0.68,67000,0
2013-11-14,0.69,0.7,0.68,0.7,192700,0
2013-11-15,0.71,0.71,0.63,0.68,29200,0
2013-11-18,0.65,0.686,0.633,0.6626,42228,0
2013-11-19,0.67,0.72,0.67,0.69,43500,0
2013-11-20,0.7,0.73,0.7,0.73,159500,0
2013-11-21,0.73,0.77,0.692,0.7,208031,0
2013-11-22,0.71,0.73,0.69,0.69,68600,0
2013-11-25,0.7,0.72,0.69,0.69,15700,0
2013-11-26,0.7,0.7,0.69,0.69,23300,0
2013-11-27,0.68,0.72,0.68,0.7,15400,0
2013-11-29,0.69,0.71,0.66,0.69,48682,0
2013-12-02,0.69,0.72,0.66,0.67,30100,0
2013-12-03,0.7,0.71,0.67,0.7,43100,0
2013-12-04,0.71,0.71,0.67,0.7,4000,0
2013-12-05,0.7,0.7,0.66,0.66,49000,0
2013-12-06,0.68,0.76,0.68,0.715,132593,0
2013-12-09,0.7,0.7,0.68,0.69,51800,0
2013-12-10,0.68,0.7,0.68,0.7,2084,0
2013-12-11,0.69,0.6901,0.68,0.68,19210,0
2013-12-12,0.7,0.75,0.66,0.68,405400,0
2013-12-13,0.68,0.69,0.68,0.69,11251,0
2013-12-16,0.67,0.69,0.66,0.66,48100,0
2013-12-17,0.66,0.69,0.66,0.67,32000,0
2013-12-18,0.69,0.77,0.65,0.67,1365900,0
2013-12-19,0.68,0.68,0.6201,0.647,248112,0
2013-12-20,0.65,0.65,0.6151,0.64,117514,0
2013-12-23,0.6429,0.65,0.6151,0.65,42776,0
2013-12-24,0.64,0.65,0.63,0.63,32966,0
2013-12-26,0.62,0.67,0.62,0.65,124100,0
2013-12-27,0.66,0.69,0.66,0.69,153300,0
2013-12-30,0.69,0.7,0.66,0.67,673800,0
2013-12-31,0.67,0.67,0.6,0.6,568500,0
2014-01-02,0.629,0.67,0.629,0.655,84284,0
2014-01-03,0.662,0.69,0.662,0.6661,74475,0
2014-01-06,0.69,0.72,0.65,0.71,131600,0
2014-01-07,0.72,0.75,0.6776,0.719,275384,0
2014-01-08,0.7297,0.7298,0.72,0.7249,42894,0
2014-01-09,0.7299,0.79,0.7201,0.785,434744,0
2014-01-10,0.79,0.949,0.77,0.908,1852749,0
2014-01-13,0.91,0.97,0.89,0.921,418602,0
2014-01-14,0.94,0.96,0.9,0.92,151100,0
2014-01-15,0.95,1.19,0.93,1.15,1146400,0
2014-01-16,1.13,1.27,1.12,1.25,823900,0
2014-01-17,1.26,1.27,1.15,1.22,528908,0
2014-01-21,1.21,1.23,1.16,1.19,477876,0
2014-01-22,1.21,1.21,1.1,1.18,268500,0
2014-01-23,1.18,1.18,1.05,1.07,181800,0
2014-01-24,1.05,1.13,0.99,1.05,432800,0
2014-01-27,1.03,1.09,1,1.07,154500,0
2014-01-28,1.05,1.1,1.02,1.09,128600,0
2014-01-29,1.18,1.3,1.08,1.14,1399115,0
2014-01-30,1.09,1.1,1,1.08,464800,0
2014-01-31,1.04,1.08,1,1.08,214661,0
2014-02-03,1.06,1.0699,1,1,158643,0
2014-02-04,1,1.05,1,1.01,413796,0
2014-02-05,1,1.02,1,1,231351,0
2014-02-06,1.02,1.04,1,1,249098,0
2014-02-07,1.01,1.1,1,1.08,706258,0
2014-02-10,1.1,1.28,1.09,1.18,911041,0
2014-02-11,1.22,1.31,1.18,1.211,644620,0
2014-02-12,1.25,1.25,1.15,1.2,168229,0
2014-02-13,1.18,1.44,1.18,1.43,1300282,0
2014-02-14,1.5,2.49,1.46,1.83,13358919,0
2014-02-18,1.79,2.01,1.7,1.83,2970117,0
2014-02-19,1.79,1.83,1.62,1.69,1021902,0
2014-02-20,1.7,1.72,1.56,1.66,589347,0
2014-02-21,1.66,1.66,1.5,1.52,850644,0
2014-02-24,1.56,1.63,1.54,1.61,429217,0
2014-02-25,1.55,1.55,1.5,1.51,686955,0
2014-02-26,1.51,1.76,1.5,1.7,2227418,0
2014-02-27,1.9,1.98,1.77,1.85,2585419,0
2014-02-28,1.81,1.83,1.62,1.65,947934,0
2014-03-03,1.62,1.69,1.6,1.62,303039,0
2014-03-04,1.62,1.75,1.62,1.64,565334,0
2014-03-05,1.66,1.86,1.64,1.77,814732,0
2014-03-06,1.8,1.82,1.7,1.755,470606,0
2014-03-07,1.77,1.81,1.71,1.73,262201,0
2014-03-10,1.79,1.932,1.72,1.795,1126136,0
2014-03-11,1.87,2.07,1.77,1.79,3593738,0
2014-03-12,1.75,1.96,1.74,1.89,798829,0
2014-03-13,1.94,2.05,1.83,1.85,1013317,0
2014-03-14,1.87,1.87,1.75,1.76,471598,0
2014-03-17,1.82,1.85,1.7,1.7,575460,0
2014-03-18,1.7,1.7999,1.66,1.73,440183,0
2014-03-19,2.15,2.44,1.93,1.98,9048771,0
2014-03-20,1.86,1.94,1.85,1.88,993134,0
2014-03-21,1.9,1.93,1.755,1.81,832407,0
2014-03-24,1.86,1.94,1.71,1.83,632359,0
2014-03-25,1.92,1.92,1.77,1.77,727936,0
2014-03-26,1.77,1.9,1.73,1.83,932700,0
2014-03-27,1.86,1.87,1.77,1.87,675200,0
2014-03-28,1.83,1.84,1.77,1.78,313040,0
2014-03-31,1.8,1.96,1.76,1.96,1166990,0
2014-04-01,1.94,2.09,1.87,2.05,1442779,0
2014-04-02,2.05,2.05,1.93,1.97,749722,0
2014-04-03,1.96,1.98,1.85,1.86,441046,0
2014-04-04,1.87,1.92,1.79,1.79,469912,0
2014-04-07,1.76,1.79,1.73,1.77,493042,0
2014-04-08,1.8,1.89,1.75,1.85,603029,0
2014-04-09,1.93,2,1.81,1.8498,598256,0
2014-04-10,1.81,1.8534,1.73,1.75,317540,0
2014-04-11,1.74,1.7401,1.7,1.7,340201,0
2014-04-14,1.7,1.77,1.68,1.7,359956,0
2014-04-15,1.7,1.73,1.69,1.71,407460,0
2014-04-16,1.72,1.76,1.68,1.7,236653,0
2014-04-17,1.7,1.72,1.6701,1.7,220362,0
2014-04-21,1.69,1.7,1.68,1.7,147512,0
2014-04-22,1.72,1.8,1.71,1.76,97081,0
2014-04-23,1.73,1.85,1.73,1.8,418241,0
2014-04-24,1.8,1.82,1.75,1.78,55473,0
2014-04-25,1.78,1.93,1.73,1.77,662133,0
2014-04-28,1.78,1.78,1.68,1.7,191922,0
2014-04-29,1.71,1.72,1.69,1.71,84574,0
2014-04-30,1.75,1.78,1.68,1.73,272874,0
2014-05-01,1.73,1.73,1.68,1.71,84448,0
2014-05-02,1.73,1.77,1.71,1.75,96283,0
2014-05-05,1.75,1.86,1.71,1.77,455431,0
2014-05-06,1.78,1.82,1.744,1.77,128625,0
2014-05-07,1.73,1.78,1.39,1.46,891457,0
2014-05-08,1.43,1.65,1.4,1.56,656320,0
2014-05-09,1.55,1.61,1.51,1.55,179029,0
2014-05-12,1.44,1.58,1.44,1.55,192667,0
2014-05-13,1.55,1.6,1.45,1.48,290338,0
2014-05-14,1.48,1.63,1.48,1.52,375892,0
2014-05-15,1.53,1.57,1.49,1.55,124724,0
2014-05-16,1.56,1.57,1.5,1.55,117318,0
2014-05-19,1.53,1.55,1.5,1.5,52572,0
2014-05-20,1.51,1.54,1.5,1.51,44763,0
2014-05-21,1.52,1.55,1.5,1.52,96753,0
2014-05-22,1.55,1.5896,1.4801,1.52,174391,0
2014-05-23,1.52,1.581,1.52,1.56,42691,0
2014-05-27,1.6,1.64,1.56,1.56,370942,0
2014-05-28,1.59,1.7,1.55,1.55,238474,0
2014-05-29,1.57,1.63,1.56,1.58,70775,0
2014-05-30,1.61,1.68,1.57,1.57,216752,0
2014-06-02,1.59,1.85,1.59,1.71,646146,0
2014-06-03,1.7,1.74,1.63,1.7,1141619,0
2014-06-04,1.71,1.71,1.55,1.65,268761,0
2014-06-05,1.65,1.65,1.5701,1.62,151307,0
2014-06-06,1.65,1.6892,1.63,1.64,139259,0
2014-06-09,1.66,1.68,1.62,1.6399,96051,0
2014-06-10,1.62,1.64,1.59,1.62,224600,0
2014-06-11,1.6,1.75,1.6,1.71,265949,0
2014-06-12,1.73,1.83,1.67,1.73,1160286,0
2014-06-13,1.78,1.78,1.69,1.76,318944,0
2014-06-16,1.77,1.87,1.76,1.79,1179634,0
2014-06-17,1.8,1.86,1.7,1.75,567419,0
2014-06-18,1.72,1.72,1.68,1.71,260157,0
2014-06-19,1.71,1.71,1.7,1.71,276206,0
2014-06-20,1.71,1.72,1.61,1.71,377927,0
2014-06-23,1.72,1.75,1.61,1.61,279562,0
2014-06-24,1.62,1.62,1.47,1.53,664872,0
2014-06-25,1.52,1.72,1.48,1.67,594234,0
2014-06-26,1.67,1.93,1.65,1.81,2176292,0
2014-06-27,1.85,1.95,1.82,1.95,1016097,0
2014-06-30,1.92,1.92,1.75,1.88,496243,0
2014-07-01,1.86,1.91,1.72,1.73,433728,0
2014-07-02,1.68,1.79,1.65,1.68,379900,0
2014-07-03,1.65,1.69,1.63,1.63,162467,0
2014-07-07,1.64,1.65,1.61,1.61,160937,0
2014-07-08,1.62,1.72,1.62,1.7,438531,0
2014-07-09,1.68,1.71,1.63,1.7,268678,0
2014-07-10,1.62,1.71,1.62,1.67,117578,0
2014-07-11,1.67,1.6724,1.62,1.62,68023,0
2014-07-14,1.63,1.78,1.6,1.76,844158,0
2014-07-15,1.76,1.82,1.67,1.7,419734,0
2014-07-16,1.69,1.7,1.63,1.64,726738,0
2014-07-17,1.65,1.65,1.55,1.55,513337,0
2014-07-18,1.56,1.6,1.53,1.6,157295,0
2014-07-21,1.6,1.6362,1.54,1.54,213260,0
2014-07-22,1.57,1.6033,1.54,1.57,140597,0
2014-07-23,1.57,1.57,1.5,1.55,170378,0
2014-07-24,1.52,1.57,1.51,1.55,199229,0
2014-07-25,1.55,1.55,1.5199,1.53,67633,0
2014-07-28,1.54,1.54,1.5,1.5,191877,0
2014-07-29,1.5,1.52,1.45,1.45,160298,0
2014-07-30,1.46,1.46,1.22,1.36,622530,0
2014-07-31,1.33,1.37,1.3299,1.34,240552,0
2014-08-01,1.32,1.34,1.21,1.22,355509,0
2014-08-04,1.25,1.32,0.9711,1.06,1691595,0
2014-08-05,1.09,1.23,1.06,1.15,652116,0
2014-08-06,1.12,1.19,1.12,1.1899,244785,0
2014-08-07,1.2,1.2,1.02,1.07,1954039,0
2014-08-08,1.05,1.17,1.04,1.15,235460,0
2014-08-11,1.17,1.19,1.13,1.17,84007,0
2014-08-12,1.18,1.18,1.11,1.15,115728,0
2014-08-13,1.17,1.1799,1.12,1.13,138691,0
2014-08-14,1.1201,1.165,1.12,1.14,99967,0
2014-08-15,1.14,1.168,1.121,1.14,77543,0
2014-08-18,1.13,1.18,1.13,1.16,75003,0
2014-08-19,1.179,1.1899,1.15,1.18,65489,0
2014-08-20,1.2,1.34,1.19,1.31,749410,0
2014-08-21,1.28,1.327,1.26,1.28,101408,0
2014-08-22,1.27,1.367,1.2501,1.34,100250,0
2014-08-25,1.36,1.36,1.26,1.3,116006,0
2014-08-26,1.31,1.32,1.26,1.28,72608,0
2014-08-27,1.21,1.27,1.2,1.25,113744,0
2014-08-28,1.25,1.26,1.22,1.24,61190,0
2014-08-29,1.23,1.25,1.13,1.21,232914,0
2014-09-02,1.15,1.17,1.12,1.12,344193,0
2014-09-03,1.12,1.15,1.12,1.15,105258,0
2014-09-04,1.15,1.21,1.12,1.13,233237,0
2014-09-05,1.11,1.13,1.05,1.09,298629,0
2014-09-08,1.1,1.11,1.019,1.08,487594,0
2014-09-09,1.06,1.22,1.06,1.1,996279,0
2014-09-10,1.08,1.6,1.08,1.44,3197109,0
2014-09-11,1.16,1.28,1.1,1.24,1667700,0
2014-09-12,1.22,1.24,1.14,1.17,416651,0
2014-09-15,1.2,1.21,1.09,1.11,455084,0
2014-09-16,1.1,1.17,1.1,1.12,280815,0
2014-09-17,1.12,1.17,1.11,1.13,146337,0
2014-09-18,1.11,1.21,1.11,1.13,398471,0
2014-09-19,1.13,1.14,1.08,1.08,175918,0
2014-09-22,1.1,1.1,1.01,1.02,296054,0
2014-09-23,1.03,1.05,1.003,1.05,117791,0
2014-09-24,1.06,1.06,1,1.02,113785,0
2014-09-25,1.02,1.04,1,1.03,125764,0
2014-09-26,1.0001,1.0899,1,1.05,58475,0
2014-09-29,1.06,1.09,1.03,1.08,70122,0
2014-09-30,1.0896,1.14,1.0601,1.14,192720,0
2014-10-01,1.13,1.19,1.11,1.1584,191660,0
2014-10-02,1.16,1.17,1.14,1.145,49795,0
2014-10-03,1.051,1.24,1.051,1.13,135380,0
2014-10-06,1.15,1.15,1.0901,1.13,88331,0
2014-10-07,1.1001,1.13,1.0901,1.13,36644,0
2014-10-08,1.11,1.15,1.05,1.12,195089,0
2014-10-09,1.1395,1.1395,1.04,1.05,161770,0
2014-10-10,1.049,1.0568,0.98,1.03,133555,0
2014-10-13,1,1.03,0.95,0.95,168618,0
2014-10-14,0.98,1,0.9501,0.97,123822,0
2014-10-15,0.98,0.98,0.9,0.92,257654,0
2014-10-16,0.93,0.97,0.9028,0.97,200172,0
2014-10-17,1,1.09,0.94,0.9785,370708,0
2014-10-20,0.96,1.0399,0.9285,0.9865,131957,0
2014-10-21,0.99,1.01,0.9262,0.935,104910,0
2014-10-22,0.94,1,0.9399,0.9768,117576,0
2014-10-23,0.97,1.05,0.97,1.01,123836,0
2014-10-24,1.01,1.0699,0.9006,0.925,465211,0
2014-10-27,0.96,0.9723,0.92,0.95,111460,0
2014-10-28,0.98,0.98,0.93,0.9302,99795,0
2014-10-29,0.967,0.98,0.93,0.9601,102314,0
2014-10-30,0.9575,0.9699,0.9401,0.9502,44076,0
2014-10-31,0.965,1.0772,0.965,1.03,228489,0
2014-11-03,1.01,1.13,1.01,1.11,401712,0
2014-11-04,1.11,1.14,1.0899,1.09,144452,0
2014-11-05,1.08,1.13,1.07,1.1,75817,0
2014-11-06,1.08,1.1532,1.08,1.1,245938,0
2014-11-07,1.1,1.1299,1.06,1.1099,94957,0
2014-11-10,1.12,1.15,1.04,1.14,37305,0
2014-11-11,1.11,1.15,1.09,1.14,62719,0
2014-11-12,1.13,1.15,1.08,1.14,50671,0
2014-11-13,1.14,1.18,1.11,1.15,222356,0
2014-11-14,1.06,1.15,0.91,0.931,688213,0
2014-11-17,0.94,1.0099,0.91,1.001,289941,0
2014-11-18,0.96,1.03,0.96,1.01,131277,0
2014-11-19,1.02,1.02,0.93,1,496328,0
2014-11-20,1,1,0.93,0.95,93344,0
2014-11-21,0.986,0.986,0.93,0.9452,47650,0
2014-11-24,0.93,0.97,0.91,0.92,71947,0
2014-11-25,0.92,0.9549,0.92,0.95,14516,0
2014-11-26,0.9495,0.9599,0.93,0.954,19525,0
2014-11-28,0.92,0.95,0.92,0.92,26475,0
2014-12-01,0.9,0.94,0.85,0.9,258092,0
2014-12-02,0.87,0.8999,0.85,0.85,197546,0
2014-12-03,0.83,0.83,0.6964,0.82,306232,0
2014-12-04,0.81,0.9,0.81,0.9,146683,0
2014-12-05,0.8999,0.9,0.86,0.8623,70957,0
2014-12-08,0.86,0.86,0.78,0.7803,407879,0
2014-12-09,0.8,0.87,0.7546,0.8599,341512,0
2014-12-10,0.99,1.16,0.92,0.92,1452801,0
2014-12-11,0.93,0.98,0.91,0.91,217247,0
2014-12-12,0.933,0.95,0.91,0.9201,105332,0
2014-12-15,0.91,0.94,0.88,0.91,299872,0
2014-12-16,0.88,0.97,0.88,0.9,139904,0
2014-12-17,0.9,0.98,0.9,0.9598,142865,0
2014-12-18,1,1.05,0.93,0.96,636573,0
2014-12-19,0.99,1.02,0.9405,1,127532,0
2014-12-22,1,1.04,0.9863,1.01,80820,0
2014-12-23,1.01,1.05,0.9536,1,157269,0
2014-12-24,1.05,1.05,0.98,0.98,30905,0
2014-12-26,1,1.02,0.883,0.95,224265,0
2014-12-29,0.95,0.95,0.9289,0.9371,143577,0
2014-12-30,0.93,0.97,0.93,0.94,496949,0
2014-12-31,0.97,0.97,0.9058,0.947,262861,0
2015-01-02,0.9397,0.996,0.9397,0.99,50485,0
2015-01-05,1,1.01,0.9401,0.96,32830,0
2015-01-06,0.94,0.96,0.87,0.92,115027,0
2015-01-07,0.93,0.9567,0.89,0.92,108085,0
2015-01-08,0.9,0.95,0.9,0.92,83352,0
2015-01-09,0.94,0.959,0.9102,0.92,39028,0
2015-01-12,0.92,0.92,0.9,0.9035,17850,0
2015-01-13,0.92,0.92,0.89,0.8917,31182,0
2015-01-14,0.89,0.92,0.89,0.92,55613,0
2015-01-15,0.93,0.955,0.89,0.9,52126,0
2015-01-16,0.87,0.8971,0.87,0.896,46813,0
2015-01-20,0.8721,0.8851,0.8525,0.88,59865,0
2015-01-21,0.8699,0.894,0.83,0.87,86832,0
2015-01-22,0.87,0.87,0.84,0.85,40872,0
2015-01-23,0.85,0.92,0.84,0.87,41314,0
2015-01-26,0.87,0.87,0.8147,0.8147,91581,0
2015-01-27,0.82,0.8349,0.808,0.815,50168,0
2015-01-28,0.8448,0.845,0.7723,0.79,107984,0
2015-01-29,0.78,0.78,0.7508,0.7508,123083,0
2015-01-30,0.75,0.7699,0.69,0.707,300736,0
2015-02-02,0.72,0.725,0.69,0.72,694113,0
2015-02-03,0.748,0.748,0.702,0.72,375011,0
2015-02-04,0.7301,0.7301,0.6936,0.7,62487,0
2015-02-05,0.71,0.7156,0.69,0.7128,109898,0
2015-02-06,0.728,0.728,0.69,0.69,202218,0
2015-02-09,0.7,0.7115,0.68,0.695,64650,0
2015-02-10,0.718,0.718,0.68,0.6995,120046,0
2015-02-11,0.718,0.718,0.662,0.68,188756,0
2015-02-12,0.707,0.715,0.68,0.6801,169172,0
2015-02-13,0.64,0.6999,0.6252,0.676,1332555,0
2015-02-17,0.67,0.678,0.631,0.6502,75201,0
2015-02-18,0.666,0.83,0.666,0.82,435302,0
2015-02-19,0.83,0.8301,0.76,0.7733,166347,0
2015-02-20,0.78,0.798,0.75,0.78,69082,0
2015-02-23,0.788,0.7881,0.7429,0.7529,65500,0
2015-02-24,0.75,0.768,0.7443,0.7443,29689,0
2015-02-25,0.725,0.766,0.725,0.75,58429,0
2015-02-26,0.76,0.814,0.76,0.78,134641,0
2015-02-27,0.781,0.7997,0.751,0.7691,46801,0
2015-03-02,0.79,0.79,0.73,0.74,168500,0
2015-03-03,0.75,0.83,0.73,0.82,76000,0
2015-03-04,0.8,0.83,0.75,0.76,46000,0
2015-03-05,0.75,0.78,0.73,0.76,29300,0
2015-03-06,0.81,0.82,0.75,0.77,87400,0
2015-03-09,0.77,0.78,0.75,0.76,32300,0
2015-03-10,0.75,0.77,0.75,0.77,64800,0
2015-03-11,0.79,0.8,0.75,0.77,48100,0
2015-03-12,0.77,0.82,0.76,0.78,24700,0
2015-03-13,0.81,0.85,0.77,0.84,118900,0
2015-03-16,0.86,0.86,0.78,0.84,122200,0
2015-03-17,0.82,0.82,0.78,0.78,55400,0
2015-03-18,0.76,0.84,0.76,0.82,59600,0
2015-03-19,0.83,0.83,0.8,0.83,19500,0
2015-03-20,0.85,0.85,0.83,0.83,45300,0
2015-03-23,0.82,0.85,0.82,0.82,14900,0
2015-03-24,0.82,0.93,0.82,0.9,476300,0
2015-03-25,0.96,0.99,0.88,0.93,245900,0
2015-03-26,0.93,0.95,0.91,0.93,46400,0
2015-03-27,0.96,1.05,0.93,1,222500,0
2015-03-30,1.02,1.04,0.93,1,109200,0
2015-03-31,1.06,1.06,0.9811,1.04,159847,0
2015-04-01,1.05,1.06,1.04,1.04,82600,0
2015-04-02,1.05,1.06,1.01,1.06,128000,0
2015-04-06,1.01,1.06,1,1,81800,0
2015-04-07,1.05,1.1,0.9999,1.06,98081,0
2015-04-08,1.06,1.06,1.01,1.02,64600,0
2015-04-09,1.06,1.09,1.02,1.04,68206,0
2015-04-10,1.05,1.13,1.04,1.1,367300,0
2015-04-13,1.09,1.1,1.06,1.1,61500,0
2015-04-14,1.12,1.13,1.06,1.13,270300,0
2015-04-15,1.13,1.17,1.12,1.14,680154,0
2015-04-16,1.15,1.151,1.023,1.067,196055,0
2015-04-17,1.03,1.09,1.03,1.09,76700,0
2015-04-20,1.14,1.15,1.05,1.12,49783,0
2015-04-21,1.1,1.15,1.1,1.14,247543,0
2015-04-22,1.15,1.15,1.11,1.14,208083,0
2015-04-23,1.15,1.15,1.1,1.15,151600,0
2015-04-24,1.15,1.15,1.07,1.08,529489,0
2015-04-27,1.65,2.1,1.65,1.84,16354500,0
2015-04-28,1.8,1.8,1.4901,1.54,4483979,0
2015-04-29,1.53,1.53,1.45,1.46,1511700,0
2015-04-30,1.49,1.6,1.39,1.49,2207300,0
2015-05-01,1.5,1.53,1.32,1.42,930100,0
2015-05-04,1.39,1.54,1.39,1.49,1070400,0
2015-05-05,1.48,1.6,1.46,1.52,1304100,0
2015-05-06,1.64,2,1.58,1.98,4613671,0
2015-05-07,2.02,2.02,1.65,1.73,5797072,0
2015-05-08,1.71,1.72,1.52,1.59,1267000,0
2015-05-11,1.59,1.69,1.53,1.58,1072300,0
2015-05-12,1.58,1.59,1.46,1.47,1029638,0
2015-05-13,1.6,1.64,1.36,1.4,1226200,0
2015-05-14,1.34,1.4,1.24,1.28,1111000,0
2015-05-15,1.29,1.29,1.21,1.28,744533,0
2015-05-18,1.28,1.36,1.24,1.24,451234,0
2015-05-19,1.28,1.37,1.2,1.34,831721,0
2015-05-20,1.34,1.34,1.24,1.27,370100,0
2015-05-21,1.29,1.35,1.23,1.3,459500,0
2015-05-22,1.3,1.3,1.24,1.29,309800,0
2015-05-26,1.3,1.32,1.24,1.3,397297,0
2015-05-27,1.3,1.38,1.28,1.33,370100,0
2015-05-28,1.34,1.47,1.29,1.41,580894,0
2015-05-29,1.41,1.5,1.3,1.31,803300,0
2015-06-01,1.31,1.3598,1.21,1.21,359297,0
2015-06-02,1.23,1.3,1.2201,1.25,413388,0
2015-06-03,1.25,1.3,1.23,1.24,332400,0
2015-06-04,1.22,1.28,1.21,1.24,232500,0
2015-06-05,1.25,1.27,1.2,1.21,279100,0
2015-06-08,1.3,1.52,1.28,1.36,2876300,0
2015-06-09,1.31,1.43,1.3,1.37,568072,0
2015-06-10,1.4,1.53,1.37,1.51,972772,0
2015-06-11,1.58,1.58,1.41,1.52,738332,0
2015-06-12,1.5,1.51,1.42,1.44,376600,0
2015-06-15,1.45,1.45,1.33,1.35,290800,0
2015-06-16,1.36,1.41,1.31,1.31,268600,0
2015-06-17,1.3,1.39,1.3,1.31,229700,0
2015-06-18,1.33,1.35,1.31,1.31,163700,0
2015-06-19,1.33,1.38,1.27,1.29,515700,0
2015-06-22,1.31,1.35,1.29,1.33,121600,0
2015-06-23,1.31,1.42,1.3,1.39,546723,0
2015-06-24,1.41,1.58,1.41,1.58,1982400,0
2015-06-25,1.59,1.67,1.53,1.53,1279900,0
2015-06-26,1.58,1.58,1.45,1.53,368300,0
2015-06-29,1.6,1.6,1.43,1.43,726900,0
2015-06-30,1.43,1.5,1.42,1.43,171250,0
2015-07-01,1.43,1.47,1.38,1.38,295100,0
2015-07-02,1.41,1.41,1.33,1.38,217700,0
2015-07-06,1.4,1.72,1.33,1.56,1998000,0
2015-07-07,1.53,1.54,1.46,1.48,261800,0
2015-07-08,1.45,1.48,1.39,1.45,235500,0
2015-07-09,1.45,1.54,1.45,1.5,207500,0
2015-07-10,1.52,1.58,1.46,1.5,392300,0
2015-07-13,1.5,1.51,1.49,1.5,422200,0
2015-07-14,1.49,1.49,1.43,1.49,323293,0
2015-07-15,1.5,1.5,1.44,1.5,272986,0
2015-07-16,1.52,1.63,1.46,1.52,834900,0
2015-07-17,1.49,1.51,1.37,1.37,566400,0
2015-07-20,1.36,1.4,1.28,1.29,580400,0
2015-07-21,1.3,1.45,1.3,1.32,908400,0
2015-07-22,1.32,1.35,1.28,1.3,347500,0
2015-07-23,1.3,1.3,1.25,1.27,249100,0
2015-07-24,1.29,1.3,1.22,1.22,266500,0
2015-07-27,1.22,1.22,1.12,1.18,360400,0
2015-07-28,1.2,1.28,1.16,1.16,243900,0
2015-07-29,1.18,1.27,1.15,1.27,323300,0
2015-07-30,1.26,1.27,1.22,1.23,150400,0
2015-07-31,1.25,1.29,1.24,1.25,73700,0
2015-08-03,1.23,1.34,1.1898,1.22,451002,0
2015-08-04,1.22,1.25,1.18,1.19,71500,0
2015-08-05,1.22,1.23,1.12,1.12,159400,0
2015-08-06,1.12,1.14,1.09,1.1,222401,0
2015-08-07,1.13,1.18,1.11,1.11,498400,0
2015-08-10,1.12,1.19,1.09,1.12,316400,0
2015-08-11,1.1,1.16,1.06,1.09,472403,0
2015-08-12,1.07,1.14,0.88,0.99,637900,0
2015-08-13,0.99,1.06,0.99,1.04,96000,0
2015-08-14,1.06,1.08,1.01,1.06,230400,0
2015-08-17,1.06,1.15,0.98,0.98,541700,0
2015-08-18,1,1.12,0.98,1.08,485400,0
2015-08-19,1.07,1.09,0.98,1.08,277700,0
2015-08-20,1.14,1.15,0.91,0.91,688300,0
2015-08-21,0.92,0.96,0.92,0.94,129800,0
2015-08-24,0.94,0.95,0.74,0.8402,450796,0
2015-08-25,0.87,0.95,0.8,0.81,459400,0
2015-08-26,0.8,0.88,0.8,0.82,443000,0
2015-08-27,0.84,0.94,0.83,0.92,212100,0
2015-08-28,0.89,1.03,0.88,0.91,550900,0
2015-08-31,0.9,1.04,0.9,0.98,208200,0
2015-09-01,0.98,1.02,0.93,0.97,178800,0
2015-09-02,0.99,1.01,0.94,0.95,66700,0
2015-09-03,0.94,0.99,0.94,0.94,32800,0
2015-09-04,0.95,1,0.93,1,66400,0
2015-09-08,0.98,1.02,0.94,0.99,46600,0
2015-09-09,0.95,1,0.93,0.95,70900,0
2015-09-10,0.99,1,0.92,0.9399,68842,0
2015-09-11,0.91,1.03,0.91,0.98,77600,0
2015-09-14,0.98,1,0.93,0.93,38800,0
2015-09-15,0.93,1,0.91,0.95,48500,0
2015-09-16,0.98,0.99,0.95,0.99,69700,0
2015-09-17,0.98,1.05,0.9131,0.965,709769,0
2015-09-18,0.94,0.99,0.91,0.99,170100,0
2015-09-21,0.99,0.99,0.91,0.95,59300,0
2015-09-22,0.93,0.99,0.91,0.95,48400,0
2015-09-23,0.9374,0.99,0.91,0.915,97659,0
2015-09-24,0.92,0.97,0.8512,0.899,250487,0
2015-09-25,0.95,0.95,0.86,0.88,67100,0
2015-09-28,0.94,0.94,0.8511,0.92,247872,0
2015-09-29,0.92,0.92,0.87,0.91,185500,0
2015-09-30,0.9,0.98,0.9,0.98,64500,0
2015-10-01,0.97,1.01,0.91,1.01,74000,0
2015-10-02,1,1.01,0.92,0.94,95800,0
2015-10-05,0.89,1.05,0.89,0.951,886243,0
2015-10-06,0.95,1,0.91,0.92,141900,0
2015-10-07,0.93,0.97,0.91,0.95,114700,0
2015-10-08,0.95,0.99,0.93,0.96,53400,0
2015-10-09,0.96,1,0.94,0.99,140700,0
2015-10-12,0.98,0.9899,0.935,0.941,87495,0
2015-10-13,0.95,0.98,0.94,0.97,47000,0
2015-10-14,0.94,0.99,0.94,0.94,56700,0
2015-10-15,0.96,0.98,0.92,0.93,263500,0
2015-10-16,0.93,0.95,0.91,0.94,43300,0
2015-10-19,0.93,0.97,0.91,0.97,38359,0
2015-10-20,0.9697,0.9697,0.92,0.96,32395,0
2015-10-21,0.95,0.97,0.92,0.94,41400,0
2015-10-22,0.94,0.97,0.92,0.97,45700,0
2015-10-23,0.96,0.97,0.92,0.96,65100,0
2015-10-26,0.96,0.96,0.9,0.95,80000,0
2015-10-27,0.94,0.95,0.92,0.92,34700,0
2015-10-28,0.91,0.95,0.91,0.93,62300,0
2015-10-29,0.93,0.96,0.91,0.96,48400,0
2015-10-30,0.95,0.96,0.91,0.91,24900,0
2015-11-02,0.9005,0.944,0.9005,0.92,74734,0
2015-11-03,0.92,0.96,0.92,0.95,76600,0
2015-11-04,0.9201,1,0.9201,0.95,219566,0
2015-11-05,1,1.02,0.97,1.01,327500,0
2015-11-06,1.01,1.01,0.94,1,44500,0
2015-11-09,1,1.01,0.97,0.9999,76075,0
2015-11-10,0.99,1.01,0.94,1.01,51300,0
2015-11-11,0.97,1,0.97,0.97,45100,0
2015-11-12,0.98,1,0.95,0.99,46100,0
2015-11-13,0.97,0.98,0.82,0.84,181500,0
2015-11-16,0.84,0.86,0.82,0.85,77000,0
2015-11-17,0.88,0.88,0.86,0.88,29400,0
2015-11-18,0.89,0.9,0.87,0.87,32200,0
2015-11-19,0.85,0.95,0.85,0.95,26500,0
2015-11-20,0.95,0.95,0.88,0.94,35600,0
2015-11-23,0.94,0.95,0.86,0.92,47700,0
2015-11-24,0.92,0.95,0.87,0.95,42700,0
2015-11-25,0.95,0.95,0.9,0.94,26200,0
2015-11-27,0.94,0.94,0.9,0.92,10500,0
2015-11-30,0.89,0.95,0.86,0.89,52300,0
2015-12-01,0.871,0.92,0.871,0.9,70079,0
2015-12-02,0.9,0.9,0.87,0.89,50365,0
2015-12-03,0.88,0.91,0.88,0.91,18534,0
2015-12-04,0.9,0.95,0.88,0.91,21900,0
2015-12-07,0.9,0.9,0.86,0.86,114300,0
2015-12-08,0.86,1.1,0.86,1.09,676671,0
2015-12-09,1.11,1.2,1.01,1.09,966300,0
2015-12-10,1.06,1.13,1.03,1.09,145800,0
2015-12-11,1.09,1.11,0.98,0.99,200500,0
2015-12-14,1,1.07,1,1.07,107178,0
2015-12-15,1.07,1.09,1,1.01,77500,0
2015-12-16,1.03,1.07,0.99,1.01,48600,0
2015-12-17,1,1.03,0.98,1.03,92300,0
2015-12-18,1,1.05,0.95,0.95,141000,0
2015-12-21,0.98,1.02,0.98,1,41100,0
2015-12-22,1,1,0.9607,0.9801,112644,0
2015-12-23,1.01,1.06,0.98,1.06,168600,0
2015-12-24,1.05,1.08,1,1.03,45447,0
2015-12-28,1.04,1.08,0.9811,0.9811,71438,0
2015-12-29,0.98,1.0499,0.98,1,47065,0
2015-12-30,0.97,1.01,0.9501,0.98,127195,0
2015-12-31,1,1.03,0.942,0.959,101992,0
2016-01-04,0.95,0.959,0.92,0.9302,58697,0
2016-01-05,0.949,1.0399,0.949,0.96,50272,0
2016-01-06,0.98,0.98,0.9304,0.96,81988,0
2016-01-07,0.956,0.9799,0.93,0.94,126817,0
2016-01-08,0.96,0.965,0.85,0.889,156297,0
2016-01-11,0.92,0.939,0.87,0.89,58606,0
2016-01-12,0.852,0.939,0.8328,0.86,49972,0
2016-01-13,0.83,1,0.7095,0.84,596072,0
2016-01-14,0.79,0.79,0.67,0.7099,405184,0
2016-01-15,0.7,0.7586,0.6222,0.68,234355,0
2016-01-19,0.68,0.74,0.63,0.63,222700,0
2016-01-20,0.68,0.68,0.4849,0.5899,294585,0
2016-01-21,0.602,0.69,0.5996,0.67,116265,0
2016-01-22,0.67,0.68,0.6,0.68,55124,0
2016-01-25,0.665,0.699,0.601,0.6302,58885,0
2016-01-26,0.643,0.6889,0.603,0.646,51126,0
2016-01-27,0.643,0.668,0.6,0.626,143535,0
2016-01-28,0.63,0.63,0.6,0.6157,144546,0
2016-01-29,0.62,0.66,0.6,0.66,95413,0
2016-02-01,0.645,0.645,0.6101,0.64,32832,0
2016-02-02,0.64,0.66,0.6199,0.66,52525,0
2016-02-03,0.6502,0.66,0.6122,0.64,19383,0
2016-02-04,0.6464,0.66,0.6198,0.66,57867,0
2016-02-05,0.641,0.655,0.6163,0.6163,47764,0
2016-02-08,0.63,0.66,0.611,0.62,134287,0
2016-02-09,0.642,0.642,0.5636,0.58,45477,0
2016-02-10,0.566,0.629,0.566,0.61,166242,0
2016-02-11,0.58,0.61,0.5522,0.573,130829,0
2016-02-12,0.58,0.69,0.5756,0.68,900332,0
2016-02-16,0.74,0.743,0.703,0.743,96246,0
2016-02-17,0.75,0.8201,0.75,0.78,29951,0
2016-02-18,0.803,0.82,0.7786,0.797,44936,0
2016-02-19,0.806,0.806,0.76,0.76,83122,0
2016-02-22,0.799,0.8323,0.799,0.83,25190,0
2016-02-23,0.84,0.85,0.801,0.84,79689,0
2016-02-24,0.8,0.9302,0.7992,0.9302,112452,0
2016-02-25,0.948,0.948,0.912,0.9312,45534,0
2016-02-26,0.93,0.935,0.9001,0.9301,30995,0
2016-02-29,0.945,0.95,0.9001,0.925,46161,0
2016-03-01,0.92,0.93,0.9,0.93,99564,0
2016-03-02,0.95,0.968,0.9101,0.96,29257,0
2016-03-03,0.942,0.97,0.91,0.9409,55824,0
2016-03-04,0.9101,0.97,0.9101,0.9301,43350,0
2016-03-07,0.944,0.9748,0.92,0.92,134790,0
2016-03-08,0.93,0.93,0.89,0.89,128739,0
2016-03-09,0.89,0.89,0.8401,0.8884,39569,0
2016-03-10,0.863,0.9,0.8201,0.9,154246,0
2016-03-11,0.92,0.93,0.92,0.93,169030,0
2016-03-14,0.901,0.901,0.8,0.87,349208,0
2016-03-15,0.9,0.94,0.9,0.94,314033,0
2016-03-16,0.929,0.929,0.8712,0.8901,106274,0
2016-03-17,0.87,0.92,0.87,0.9188,17205,0
2016-03-18,0.925,0.9442,0.881,0.92,76214,0
2016-03-21,0.93,0.9498,0.91,0.935,89647,0
2016-03-22,0.92,0.93,0.8801,0.895,170878,0
2016-03-23,0.918,0.918,0.85,0.8585,132092,0
2016-03-24,0.85,0.8847,0.83,0.849,110957,0
2016-03-28,0.94,1.24,0.91,1.2,2149327,0
2016-03-29,1.22,1.22,1.02,1.05,690905,0
2016-03-30,1.08,1.13,1.03,1.11,1297954,0
2016-03-31,1.15,1.2,1.11,1.12,764906,0
2016-04-01,1.1,1.15,1.1,1.12,179215,0
2016-04-04,1.15,1.15,1.1,1.11,105090,0
2016-04-05,1.12,1.13,1.1,1.12,105012,0
2016-04-06,1.16,1.35,1.15,1.24,1866572,0
2016-04-07,1.25,1.3,1.2,1.21,214433,0
2016-04-08,1.2383,1.25,1.11,1.18,248814,0
2016-04-11,1.17,1.25,1.17,1.25,172284,0
2016-04-12,1.26,1.29,1.2,1.27,165713,0
2016-04-13,1.27,1.28,1.2,1.23,161452,0
2016-04-14,1.21,1.24,1.21,1.23,80344,0
2016-04-15,1.23,1.23,1.2,1.2,94849,0
2016-04-18,1.2,1.24,1.18,1.18,94232,0
2016-04-19,1.2,1.23,1.15,1.23,83308,0
2016-04-20,1.22,1.37,1.22,1.28,500989,0
2016-04-21,1.29,1.3505,1.268,1.31,221125,0
2016-04-22,1.33,1.33,1.27,1.27,82755,0
2016-04-25,1.3,1.3,1.25,1.26,121070,0
2016-04-26,1.24,1.25,1.21,1.25,192766,0
2016-04-27,1.25,1.28,1.17,1.2,126768,0
2016-04-28,1.18,1.2499,1.18,1.19,130857,0
2016-04-29,1.18,1.2517,1.18,1.2,223794,0
2016-05-02,1.2,1.22,1.15,1.15,103984,0
2016-05-03,1.15,1.2,1.07,1.15,426163,0
2016-05-04,1.11,1.1333,1.08,1.09,202541,0
2016-05-05,1.1287,1.1899,0.9501,1,381348,0
2016-05-06,0.97,1.0107,0.9601,1,125320,0
2016-05-09,1,1.01,0.98,0.99,59814,0
2016-05-10,0.98,1,0.97,1,109846,0
2016-05-11,1.02,1.05,0.95,0.97,156591,0
2016-05-12,0.98,0.9995,0.98,0.98,75806,0
2016-05-13,1,1,0.9289,0.9579,292730,0
2016-05-16,0.95,0.95,0.83,0.8702,389168,0
2016-05-17,1.05,1.29,0.98,0.98,4797293,0
2016-05-18,1.01,1.062,0.9201,0.9388,419211,0
2016-05-19,0.96,0.9799,0.8848,0.9199,178169,0
2016-05-20,0.91,0.93,0.88,0.88,179666,0
2016-05-23,0.9,0.92,0.88,0.9087,120037,0
2016-05-24,0.92,0.9289,0.8598,0.91,104033,0
2016-05-25,1.05,1.1,0.9741,1.05,494471,0
2016-05-26,1.02,1.14,1.01,1.08,423856,0
2016-05-27,1.05,1.06,1.03,1.06,54129,0
2016-05-31,1.05,1.1,1.05,1.09,116283,0
2016-06-01,1.05,1.09,1.05,1.07,82996,0
2016-06-02,1.07,1.1,1.05,1.05,73109,0
2016-06-03,1.07,1.08,1.02,1.07,24675,0
2016-06-06,1.09,1.1,1.04,1.07,57370,0
2016-06-07,1.07,1.09,1.05,1.05,43061,0
2016-06-08,1.05,1.1,1.05,1.05,72731,0
2016-06-09,1.06,1.06,1.05,1.05,50166,0
2016-06-10,1.05,1.06,1.01,1.02,127342,0
2016-06-13,1.04,1.08,1.02,1.06,92418,0
2016-06-14,1.09,1.09,1.03,1.05,22532,0
2016-06-15,1.22,1.25,1.06,1.07,201478,0
2016-06-16,1.06,1.07,1.02,1.05,77113,0
2016-06-17,1.05,1.08,1.03,1.05,16099,0
2016-06-20,1.05,1.1,1.03,1.08,13202,0
2016-06-21,1.07,1.08,1.05,1.07,30131,0
2016-06-22,1.06,1.0779,1.05,1.05,141648,0
2016-06-23,1.05,1.08,1.04,1.08,68392,0
2016-06-24,1.05,1.06,1.04,1.05,28764,0
2016-06-27,1.06,1.07,1.04,1.05,33966,0
2016-06-28,1.0631,1.08,1.05,1.05,30764,0
2016-06-29,1.06,1.08,1.04,1.06,25765,0
2016-06-30,1.07,1.08,1.05,1.05,34968,0
2016-07-01,1.08,1.13,1.06,1.11,80078,0
2016-07-05,1.11,1.11,1.06,1.0725,45891,0
2016-07-06,1.07,1.09,1.06,1.08,21261,0
2016-07-07,1.1,1.1,1.07,1.09,65346,0
2016-07-08,1.06,1.075,1.06,1.06,87427,0
2016-07-11,1.08,1.09,1.06,1.08,53262,0
2016-07-12,1.09,1.09,1.06,1.08,41465,0
2016-07-13,1.08,1.15,1.07,1.09,402040,0
2016-07-14,1.09,1.09,1.07,1.08,52801,0
2016-07-15,1.08,1.09,1.06,1.07,37875,0
2016-07-18,1.09,1.09,1.06,1.08,58767,0
2016-07-19,1.08,1.11,1.07,1.07,62010,0
2016-07-20,1.08,1.08,1.06,1.08,60792,0
2016-07-21,1.09,1.09,1.06,1.06,41209,0
2016-07-22,1.08,1.08,1.06,1.08,74076,0
2016-07-25,1.06,1.08,1.02,1.08,55707,0
2016-07-26,1.08,1.08,1.04,1.08,42951,0
2016-07-27,1.09,1.17,1.06,1.06,232561,0
2016-07-28,1.08,1.08,1.05,1.06,55155,0
2016-07-29,1.06,1.08,1.05,1.05,96478,0
2016-08-01,1.05,1.06,1.03,1.05,86482,0
2016-08-02,1.06,1.07,1.06,1.07,9718,0
2016-08-03,1.065,1.065,1.04,1.05,147361,0
2016-08-04,1.05,1.059,1.01,1.03,59050,0
2016-08-05,1.01,1.03,1.01,1.03,73880,0
2016-08-08,1.05,1.11,0.97,1.1,586660,0
2016-08-09,1.1,1.2,1.08,1.1799,661382,0
2016-08-10,1.16,1.17,1.1,1.16,286225,0
2016-08-11,1.17,1.17,1.11,1.16,107799,0
2016-08-12,1.15,1.17,1.13,1.16,183816,0
2016-08-15,1.16,1.16,1.12,1.14,30189,0
2016-08-16,1.16,1.24,1.16,1.18,247157,0
2016-08-17,1.14,1.2,1.14,1.19,153217,0
2016-08-18,1.2,1.3,1.1999,1.24,314946,0
2016-08-19,1.24,1.3,1.23,1.23,313458,0
2016-08-22,1.25,1.25,1.2021,1.25,78841,0
2016-08-23,1.25,1.3,1.244,1.26,81543,0
2016-08-24,1.27,1.33,1.19,1.21,157769,0
2016-08-25,1.2,1.21,1.08,1.12,183845,0
2016-08-26,1.15,1.19,1.14,1.16,51028,0
2016-08-29,1.15,1.22,1.15,1.22,101383,0
2016-08-30,1.22,1.29,1.2,1.25,221544,0
2016-08-31,1.28,1.4,1.27,1.38,938718,0
2016-09-01,1.4,1.45,1.32,1.34,346283,0
2016-09-02,1.35,1.3553,1.32,1.32,53966,0
2016-09-06,1.32,1.3499,1.32,1.32,152981,0
2016-09-07,1.32,1.329,1.3,1.3,96276,0
2016-09-08,1.3058,1.32,1.21,1.22,126773,0
2016-09-09,1.21,1.2575,1.07,1.07,271922,0
2016-09-12,1.08,1.1501,1.08,1.13,71808,0
2016-09-13,1.11,1.12,1.1,1.1,40043,0
2016-09-14,1.09,1.14,1.09,1.13,37267,0
2016-09-15,1.14,1.2201,1.14,1.18,94122,0
2016-09-16,1.18,1.22,1.15,1.22,80265,0
2016-09-19,1.23,1.3,1.18,1.27,399610,0
2016-09-20,1.27,1.27,1.22,1.26,49571,0
2016-09-21,1.27,1.4,1.27,1.32,323926,0
2016-09-22,1.33,1.335,1.25,1.25,143709,0
2016-09-23,1.25,1.25,1.22,1.24,71155,0
2016-09-26,1.24,1.25,1.23,1.23,43409,0
2016-09-27,1.23,1.27,1.17,1.19,256125,0
2016-09-28,1.15,1.2,1.08,1.15,196363,0
2016-09-29,1.15,1.21,1.15,1.2,182822,0
2016-09-30,1.15,1.23,1.15,1.21,184395,0
2016-10-03,1.21,1.21,1.12,1.17,23409,0
2016-10-04,1.16,1.18,1.13,1.13,52698,0
2016-10-05,1.13,1.15,1.13,1.14,11320,0
2016-10-06,1.13,1.19,1.13,1.14,48458,0
2016-10-07,1.13,1.14,1.11,1.13,32321,0
2016-10-10,1.1202,1.1799,1.12,1.1799,46843,0
2016-10-11,1.16,1.19,1.11,1.13,12347,0
2016-10-12,1.12,1.14,1.1,1.12,43390,0
2016-10-13,1.11,1.12,1.05,1.05,132388,0
2016-10-14,1.06,1.07,1.03,1.05,26682,0
2016-10-17,1.09,1.09,1,1.03,56758,0
2016-10-18,1.03,1.04,1,1.0045,74145,0
2016-10-19,1.05,1.06,1,1.02,53533,0
2016-10-20,1.03,1.03,0.9401,0.97,41880,0
2016-10-21,1.0102,1.0299,0.97,0.98,21939,0
2016-10-24,1,1,0.95,0.96,43893,0
2016-10-25,0.96,0.998,0.95,0.95,19453,0
2016-10-26,0.95,0.9798,0.93,0.94,41304,0
2016-10-27,0.93,0.95,0.92,0.93,51545,0
2016-10-28,0.97,1,0.95,0.95,15250,0
2016-10-31,0.95,1.005,0.9444,0.99,382930,0
2016-11-01,1,1,0.93,0.95,20590,0
2016-11-02,0.98,1.02,0.932,1.02,40112,0
2016-11-03,1.01,1.09,1.01,1.07,267551,0
2016-11-04,1.06,1.08,1.03,1.05,29295,0
2016-11-07,1.02,1.02,0.98,0.99,47962,0
2016-11-08,0.99,1.025,0.98,0.9874,18894,0
2016-11-09,1.05,1.05,0.95,0.9867,20137,0
2016-11-10,1,1.01,0.96,1,63285,0
2016-11-11,1,1,0.95,1,34332,0
2016-11-14,1,1,0.93,0.95,61815,0
2016-11-15,0.94,0.9925,0.94,0.96,57578,0
2016-11-16,0.986,1,0.91,0.9301,62696,0
2016-11-17,0.95,1,0.95,0.9605,12549,0
2016-11-18,0.9843,1,0.93,0.98,13737,0
2016-11-21,0.9601,1,0.96,0.9754,96599,0
2016-11-22,0.9953,1,0.964,0.9833,7026,0
2016-11-23,0.96,1,0.96,1,222989,0
2016-11-25,1,1,0.964,1,20367,0
2016-11-28,1,1,0.9584,0.97,37453,0
2016-11-29,0.961,0.9799,0.95,0.95,49621,0
2016-11-30,0.95,0.961,0.93,0.95,19210,0
2016-12-01,0.95,1.01,0.95,0.96,191131,0
2016-12-02,0.9603,1,0.94,0.96,9918,0
2016-12-05,0.96,0.98,0.94,0.96,21839,0
2016-12-06,0.986,0.986,0.95,0.9506,15495,0
2016-12-07,0.951,0.9838,0.93,0.94,11398,0
2016-12-08,0.9664,0.985,0.93,0.941,66369,0
2016-12-09,0.93,0.93,0.8929,0.9,73236,0
2016-12-12,0.9188,0.98,0.8926,0.9116,60803,0
2016-12-13,0.89,0.9501,0.8326,0.92,106418,0
2016-12-14,0.91,0.94,0.87,0.88,17046,0
2016-12-15,0.8799,0.9,0.85,0.87,50516,0
2016-12-16,0.87,0.8866,0.87,0.87,12100,0
2016-12-19,0.85,0.8923,0.85,0.8643,33313,0
2016-12-20,0.851,0.86,0.815,0.82,98896,0
2016-12-21,0.81,0.82,0.77,0.7716,42280,0
2016-12-22,0.79,0.85,0.79,0.83,117348,0
2016-12-23,0.8204,0.845,0.8,0.84,47393,0
2016-12-27,0.84,0.87,0.8398,0.8412,73051,0
2016-12-28,0.83,0.83,0.79,0.81,92451,0
2016-12-29,0.82,0.8205,0.8049,0.8101,30168,0
2016-12-30,0.805,1,0.8,1,235929,0
2017-01-03,0.95,0.95,0.832,0.8497,107130,0
2017-01-04,0.86,0.87,0.8397,0.8397,25792,0
2017-01-05,0.86,0.88,0.85,0.8662,64372,0
2017-01-06,0.878,0.8799,0.87,0.8752,9924,0
2017-01-09,0.89,0.89,0.85,0.85,51976,0
2017-01-10,0.85,0.85,0.8301,0.8446,24518,0
2017-01-11,0.85,0.85,0.84,0.849,28302,0
2017-01-12,0.845,0.845,0.8,0.8099,153952,0
2017-01-13,0.801,0.82,0.79,0.805,240745,0
2017-01-17,0.815,0.815,0.75,0.7745,106008,0
2017-01-18,0.79,0.8,0.77,0.7738,24483,0
2017-01-19,0.8,0.8,0.77,0.78,29920,0
2017-01-20,0.78,0.8199,0.78,0.805,101786,0
2017-01-23,0.81,0.83,0.7947,0.83,87706,0
2017-01-24,0.8216,0.88,0.82,0.86,35557,0
2017-01-25,0.8882,0.95,0.875,0.94,230976,0
2017-01-26,0.95,0.99,0.9256,0.97,238634,0
2017-01-27,0.99,0.99,0.92,0.92,88980,0
2017-01-30,0.96,0.96,0.8679,0.8679,56777,0
2017-01-31,0.899,0.8994,0.85,0.8994,59934,0
2017-02-01,0.8775,0.8775,0.85,0.8699,20552,0
2017-02-02,0.865,0.8795,0.83,0.8409,76866,0
2017-02-03,0.85,0.8503,0.8458,0.8477,22307,0
2017-02-06,0.87,0.9,0.8501,0.8797,74126,0
2017-02-07,0.87,0.89,0.8595,0.87,26291,0
2017-02-08,0.8757,0.8771,0.85,0.85,10519,0
2017-02-09,0.85,0.868,0.84,0.8656,15748,0
2017-02-10,0.87,0.8899,0.8507,0.88,46756,0
2017-02-13,0.87,0.87,0.8494,0.85,44479,0
2017-02-14,0.85,0.8524,0.79,0.8,95694,0
2017-02-15,0.78,0.8503,0.7051,0.84,305786,0
2017-02-16,0.87,0.89,0.8301,0.8895,48151,0
2017-02-17,0.9,0.95,0.9,0.9196,143751,0
2017-02-21,0.95,0.95,0.8618,0.87,28183,0
2017-02-22,0.87,0.9256,0.87,0.8809,17532,0
2017-02-23,0.871,0.9135,0.87,0.87,26495,0
2017-02-24,0.87,0.8799,0.87,0.8794,135179,0
2017-02-27,0.8801,0.8825,0.85,0.8599,54906,0
2017-02-28,0.87,0.89,0.84,0.85,561462,0
2017-03-01,0.8315,0.88,0.8315,0.8603,57087,0
2017-03-02,0.83,0.8599,0.83,0.84,35448,0
2017-03-03,0.8411,0.8497,0.8312,0.8437,38127,0
2017-03-06,0.84,0.86,0.83,0.86,77340,0
2017-03-07,0.842,0.8691,0.83,0.85,23300,0
2017-03-08,0.84,0.8596,0.84,0.8511,19366,0
2017-03-09,0.85,0.8543,0.84,0.84,20876,0
2017-03-10,0.84,0.85,0.83,0.83,24698,0
2017-03-13,0.85,0.85,0.8021,0.84,114767,0
2017-03-14,0.8227,0.85,0.8182,0.8295,612732,0
2017-03-15,0.85,0.8707,0.8226,0.8413,40511,0
2017-03-16,0.84,0.841,0.83,0.84,64751,0
2017-03-17,0.8604,0.9805,0.8407,0.9805,546109,0
2017-03-20,0.98,0.98,0.8982,0.9472,145456,0
2017-03-21,0.926,0.93,0.8599,0.9,13018,0
2017-03-22,0.8856,0.9,0.8504,0.86,16678,0
2017-03-23,0.8716,0.8716,0.85,0.855,10880,0
2017-03-24,0.85,0.8699,0.85,0.85,4231,0
2017-03-27,0.86,0.86,0.8391,0.8596,4866,0
2017-03-28,0.86,0.86,0.8511,0.853,28078,0
2017-03-29,0.86,0.87,0.8518,0.87,25854,0
2017-03-30,0.87,0.87,0.8328,0.8385,46762,0
2017-03-31,0.86,0.86,0.8429,0.852,14584,0
2017-04-03,0.86,0.86,0.83,0.83,78771,0
2017-04-04,0.8323,0.86,0.83,0.8345,13649,0
2017-04-05,0.85,0.86,0.8301,0.8502,35532,0
2017-04-06,0.85,0.85,0.8,0.84,39696,0
2017-04-07,0.831,0.85,0.83,0.84,36947,0
2017-04-10,0.85,0.858,0.841,0.85,35244,0
2017-04-11,0.85,0.86,0.83,0.83,74219,0
2017-04-12,0.86,0.9,0.7801,0.8616,595169,0
2017-04-13,0.95,1,0.8701,0.92,699701,0
2017-04-17,0.89,0.96,0.89,0.9296,89324,0
2017-04-18,0.94,0.94,0.88,0.88,57741,0
2017-04-19,0.89,0.89,0.8684,0.87,39349,0
2017-04-20,0.87,0.88,0.8,0.8402,697117,0
2017-04-21,0.8599,0.8599,0.8201,0.83,52181,0
2017-04-24,0.8201,0.84,0.8201,0.821,19080,0
2017-04-25,0.87,0.87,0.83,0.8411,450465,0
2017-04-26,0.852,0.852,0.8301,0.84,28734,0
2017-04-27,0.8499,0.85,0.825,0.825,76807,0
2017-04-28,0.83,0.8303,0.8,0.8198,209995,0
2017-05-01,0.81,0.83,0.81,0.82,8503,0
2017-05-02,0.8275,0.83,0.811,0.8235,49023,0
2017-05-03,0.85,0.9,0.83,0.8895,565745,0
2017-05-04,0.94,0.9524,0.8991,0.9101,1315454,0
2017-05-05,0.92,0.96,0.89,0.92,810852,0
2017-05-08,0.9,0.93,0.85,0.928,68164,0
2017-05-09,0.9183,0.94,0.9,0.92,20472,0
2017-05-10,0.901,0.93,0.8888,0.93,78810,0
2017-05-11,1.03,1.28,0.9526,1.02,4644389,0
2017-05-12,1,1,0.841,0.9182,1028944,0
2017-05-15,0.9395,0.9395,0.84,0.8521,240660,0
2017-05-16,0.86,0.8698,0.75,0.7686,936804,0
2017-05-17,0.804,0.81,0.7716,0.78,195318,0
2017-05-18,0.788,0.82,0.702,0.72,370691,0
2017-05-19,0.75,0.7744,0.74,0.7451,190373,0
2017-05-22,0.75,0.7599,0.73,0.7303,219017,0
2017-05-23,0.74,0.78,0.72,0.775,289644,0
2017-05-24,0.76,0.76,0.7224,0.736,175288,0
2017-05-25,0.7299,0.7501,0.72,0.7388,93367,0
2017-05-26,0.7308,0.7599,0.7208,0.758,95354,0
2017-05-30,0.75,0.75,0.7223,0.74,107101,0
2017-05-31,0.74,0.74,0.71,0.7145,208711,0
2017-06-01,0.71,0.72,0.67,0.6901,134462,0
2017-06-02,0.69,0.7,0.6726,0.6881,56669,0
2017-06-05,0.6881,0.7293,0.68,0.7047,127283,0
2017-06-06,0.6961,0.7244,0.68,0.685,188725,0
2017-06-07,0.71,0.76,0.6866,0.7349,180685,0
2017-06-08,0.76,0.76,0.7,0.7395,228670,0
2017-06-09,0.716,0.74,0.7,0.7026,68860,0
2017-06-12,0.72,0.72,0.7,0.7002,38050,0
2017-06-13,0.72,0.7504,0.72,0.7371,112524,0
2017-06-14,0.72,0.73,0.72,0.72,22613,0
2017-06-15,0.72,0.7497,0.7,0.7,306409,0
2017-06-16,0.7,0.7013,0.7,0.7,81688,0
2017-06-19,0.7,0.7001,0.7,0.7,89825,0
2017-06-20,0.7,0.7,0.653,0.68,242828,0
2017-06-21,0.6738,0.675,0.6601,0.6652,101418,0
2017-06-22,0.65,0.6538,0.6228,0.64,301291,0
2017-06-23,0.6338,0.64,0.61,0.6265,168750,0
2017-06-26,0.615,0.6199,0.55,0.5721,302290,0
2017-06-27,0.57,0.6,0.57,0.588,311450,0
2017-06-28,0.584,0.6302,0.57,0.6204,238687,0
2017-06-29,0.62,0.67,0.6017,0.6447,593092,0
2017-06-30,0.65,0.675,0.6028,0.67,525313,0
2017-07-03,0.675,0.6801,0.62,0.6301,42306,0
2017-07-05,0.63,0.63,0.5501,0.584,383811,0
2017-07-06,0.54,0.58,0.53,0.56,140380,0
2017-07-07,0.57,0.59,0.54,0.542,113174,0
2017-07-10,0.538,0.54,0.48,0.5001,275787,0
2017-07-11,0.492,0.51,0.48,0.49,116538,0
2017-07-12,0.48,0.48,0.3821,0.4173,480069,0
2017-07-13,0.4298,0.44,0.4,0.44,462611,0
2017-07-14,0.45,0.48,0.4125,0.4615,283612,0
2017-07-17,0.46,0.4713,0.45,0.4522,97674,0
2017-07-18,0.45,0.45,0.4141,0.448,78004,0
2017-07-19,0.44,0.47,0.412,0.4347,269046,0
2017-07-20,0.43,0.43,0.4015,0.412,225063,0
2017-07-21,0.41,0.41,0.38,0.385,817267,0
2017-07-24,0.4,0.4,0.343,0.35,1082377,0
2017-07-25,0.35,0.38,0.335,0.36,460556,0
2017-07-26,0.365,0.53,0.36,0.505,1804077,0
2017-07-27,0.51,0.5586,0.453,0.4644,1118908,0
2017-07-28,0.4537,0.509,0.403,0.485,863328,0
2017-07-31,0.5,0.5,0.46,0.5,261232,0
2017-08-01,0.5,0.5,0.452,0.4749,87393,0
2017-08-02,0.4521,0.4897,0.4521,0.485,190285,0
2017-08-03,0.487,0.487,0.41,0.415,135764,0
2017-08-04,0.42001,0.4368,0.41,0.427,34643,0
2017-08-07,0.439,0.46,0.4001,0.4289,140827,0
2017-08-08,0.427,0.43,0.3851,0.3851,126168,0
2017-08-09,0.39,0.3904,0.36,0.365,464201,0
2017-08-10,0.36,0.37,0.3501,0.36,75939,0
2017-08-11,0.3569,0.3901,0.35,0.3751,98225,0
2017-08-14,0.38,0.3999,0.3652,0.3851,58135,0
2017-08-15,0.38,0.4,0.363,0.363,295045,0
2017-08-16,0.365,0.4,0.3641,0.3889,48464,0
2017-08-17,0.394,0.41,0.372,0.4,81755,0
2017-08-18,0.407,0.4295,0.386,0.42,159192,0
2017-08-21,0.42,0.4295,0.381,0.385,98262,0
2017-08-22,0.38,0.405,0.3703,0.3704,127588,0
2017-08-23,0.3704,0.3885,0.36,0.3601,73524,0
2017-08-24,0.3601,0.39,0.36,0.3703,471075,0
2017-08-25,0.386,0.3899,0.3704,0.3895,184108,0
2017-08-28,0.394,0.4495,0.391168,0.395,336981,0
2017-08-29,0.4195,0.44,0.401,0.42,214765,0
2017-08-30,0.439,0.44,0.4113,0.4216,44291,0
2017-08-31,0.394881,0.42,0.394881,0.42,30774,0
2017-09-01,0.42,0.4495,0.4076,0.43,70926,0
2017-09-05,0.44,0.459,0.43,0.45,120527,0
2017-09-06,0.46,0.46,0.4201,0.45,105509,0
2017-09-07,0.45,0.45,0.4403,0.45,37096,0
2017-09-08,0.445,0.45225,0.405,0.41,146649,0
2017-09-11,0.41,0.5888,0.41,0.5211,773557,0
2017-09-12,0.49,0.519,0.425,0.432,317042,0
2017-09-13,0.45,0.5,0.425,0.4779,251770,0
2017-09-14,0.4795,0.4892,0.440806,0.46,375988,0
2017-09-15,0.4646,0.52,0.4646,0.52,757575,0
2017-09-18,0.52,0.52,0.47,0.48,642554,0
2017-09-19,0.52,0.54863,0.4801,0.4996,1049128,0
2017-09-20,0.49,0.53,0.4811,0.51001,226126,0
2017-09-21,0.5047,0.5394,0.49,0.53,282131,0
2017-09-22,0.5241,0.55,0.5001,0.55,156846,0
2017-09-25,0.56,0.5699,0.52,0.5262,626252,0
2017-09-26,0.5262,0.58,0.5262,0.5504,307658,0
2017-09-27,0.58,0.58,0.54171,0.5471,209542,0
2017-09-28,0.5526,0.5678,0.50101,0.5241,135719,0
2017-09-29,0.5381,0.5398,0.501,0.52751,100700,0
2017-10-02,0.5223,0.5398,0.52,0.5345,24681,0
2017-10-03,0.536,0.5398,0.51,0.5159,95993,0
2017-10-04,0.51,0.5226,0.4301,0.4501,513664,0
2017-10-05,0.46,0.4779,0.4502,0.4596,44190,0
2017-10-06,0.4535,0.465,0.45,0.458,43290,0
2017-10-09,0.4635,0.467,0.4401,0.46,31351,0
2017-10-10,0.4554,0.4687,0.43,0.442,85152,0
2017-10-11,0.4467,0.46,0.4402,0.4506,69219,0
2017-10-12,0.451,0.52,0.451,0.4825,306241,0
2017-10-13,0.5067,0.51,0.4608,0.48,121466,0
2017-10-16,0.461,0.463,0.45,0.45,41202,0
2017-10-17,0.45,0.45,0.4173,0.4305,388865,0
2017-10-18,0.4267,0.446,0.417,0.42,70483,0
2017-10-19,0.4236,0.43,0.4205,0.429,10204,0
2017-10-20,0.4201,0.4332,0.4201,0.4332,101781,0
2017-10-23,0.422,0.447,0.4,0.4,29991,0
2017-10-24,0.405,0.43,0.4005,0.4145,33506,0
2017-10-25,0.424,0.4697,0.42001,0.44,793770,0
2017-10-26,0.43,0.44,0.4111,0.44,116774,0
2017-10-27,0.43,0.445,0.4101,0.44,84873,0
2017-10-30,0.43,0.4402,0.4101,0.44,119397,0
2017-10-31,0.44,0.445,0.4399,0.44,150524,0
2017-11-01,0.44,0.44,0.42,0.4257,19203,0
2017-11-02,0.4213,0.44,0.4199,0.42581,100966,0
2017-11-03,0.4218,0.4298,0.4,0.4109,16396,0
2017-11-06,0.4177,0.4385,0.4103,0.42,130086,0
2017-11-07,0.43,0.4401,0.4201,0.43,195372,0
2017-11-08,0.43,0.43,0.4008,0.4068,82466,0
2017-11-09,0.425,0.44,0.41,0.42,167403,0
2017-11-10,0.4201,0.4345,0.38,0.3947,206769,0
