Date,Open,High,Low,Close,Volume,OpenInt
2005-11-18,0.95,0.95,0.95,0.95,5000,0
2005-11-23,1.05,1.05,1.02,1.05,44600,0
2005-11-25,1.09,1.09,1.09,1.09,3000,0
2005-11-28,1.12,1.14,1.12,1.12,7000,0
2005-11-29,1.12,1.14,1.11,1.12,18400,0
2005-11-30,1.1,1.11,1.1,1.1,2000,0
2005-12-01,1.1,1.1,1.1,1.1,900,0
2005-12-02,1.12,1.12,1.12,1.12,9000,0
2005-12-05,1.23,1.23,1.23,1.23,8000,0
2005-12-07,1.29,1.3,1.29,1.29,1750,0
2005-12-08,1.29,1.34,1.29,1.29,4500,0
2005-12-12,1.38,1.38,1.31,1.38,5170,0
2005-12-14,1.3,1.3,1.3,1.3,4000,0
2005-12-19,1.45,1.49,1.45,1.45,3500,0
2005-12-20,1.5,1.5,1.5,1.5,2000,0
2005-12-23,1.55,1.55,1.55,1.55,4000,0
2005-12-29,1.55,1.55,1.55,1.55,7700,0
2005-12-30,1.6,1.6,1.6,1.6,2000,0
2006-01-03,1.65,1.65,1.61,1.65,28000,0
2006-01-05,1.65,1.65,1.64,1.65,2400,0
2006-01-06,1.57,1.57,1.57,1.57,1000,0
2006-01-09,1.56,1.56,1.55,1.56,2000,0
2006-01-18,1.57,1.57,1.55,1.57,10000,0
2006-01-19,1.57,1.59,1.57,1.57,3000,0
2006-01-23,1.8,1.8,1.8,1.8,100,0
2006-01-24,1.85,1.85,1.85,1.85,3000,0
2006-01-25,2.1,2.1,1.88,2.1,4500,0
2006-01-26,2.1,2.1,2.07,2.1,14000,0
2006-01-30,2.2,2.2,2.1,2.2,30000,0
2006-01-31,2.36,2.4,2.2,2.36,52500,0
2006-02-01,2.36,2.44,2.29,2.36,175586,0
2006-02-02,2.19,2.34,2.14,2.19,80030,0
2006-02-03,1.93,2.19,1.88,1.93,34608,0
2006-02-06,2.06,2.1,2.04,2.06,23935,0
2006-02-07,1.7,2.04,1.54,1.7,32650,0
2006-02-08,1.61,1.75,1.61,1.61,29300,0
2006-02-09,1.75,1.79,1.75,1.75,31740,0
2006-02-10,1.7,1.8,1.64,1.7,42900,0
2006-02-13,1.59,1.75,1.58,1.59,33800,0
2006-02-14,1.6,1.66,1.53,1.6,41350,0
2006-02-15,1.63,1.63,1.5,1.63,22900,0
2006-02-16,1.46,1.56,1.36,1.46,35770,0
2006-02-17,1.57,1.58,1.45,1.57,87860,0
2006-02-21,1.55,1.6,1.51,1.55,71490,0
2006-02-22,1.54,1.57,1.48,1.54,119700,0
2006-02-23,1.53,1.55,1.47,1.53,63650,0
2006-02-24,1.56,1.58,1.51,1.56,169150,0
2006-02-27,1.55,1.59,1.48,1.55,21300,0
2006-02-28,1.57,1.59,1.56,1.57,12600,0
2006-03-01,1.7,1.71,1.57,1.7,17200,0
2006-03-02,1.98,1.98,1.68,1.98,58630,0
2006-03-03,1.95,1.98,1.91,1.95,14500,0
2006-03-06,2.16,2.27,2.13,2.16,14500,0
2006-03-07,2.04,2.1,2,2.04,17500,0
2006-03-08,2,2,1.86,2,11400,0
2006-03-09,1.91,1.91,1.87,1.91,8300,0
2006-03-10,1.91,1.91,1.83,1.91,3100,0
2006-03-13,1.91,2.92,1.77,1.91,13500,0
2006-03-14,1.94,1.94,1.94,1.94,1000,0
2006-03-15,1.93,2.01,1.93,1.93,4700,0
2006-03-16,1.94,1.99,1.94,1.94,1500,0
2006-03-17,1.87,1.87,1.87,1.87,6000,0
2006-03-20,1.84,1.88,1.79,1.84,12933,0
2006-03-21,1.7,1.75,1.7,1.7,8900,0
2006-03-22,1.6,1.75,1.5,1.6,16000,0
2006-03-23,1.6,1.6,1.59,1.6,8000,0
2006-03-24,1.52,1.6,1.52,1.52,20400,0
2006-03-27,1.52,1.6,1.52,1.52,16000,0
2006-03-28,1.52,1.59,1.52,1.52,20500,0
2006-03-29,1.5,1.56,1.46,1.5,70200,0
2006-03-30,1.52,1.52,1.47,1.52,4000,0
2006-03-31,1.55,1.55,1.47,1.55,8900,0
2006-04-03,1.75,1.75,1.5,1.75,16690,0
2006-04-06,1.79,1.79,1.75,1.79,8000,0
2006-04-07,1.6,1.77,1.6,1.6,11400,0
2006-04-10,1.86,1.86,1.82,1.86,2300,0
2006-04-11,1.89,1.93,1.82,1.89,5100,0
2006-04-12,1.8,1.8,1.8,1.8,3000,0
2006-04-17,1.69,1.77,1.69,1.69,42500,0
2006-04-18,1.78,1.78,1.78,1.78,500,0
2006-04-19,1.81,1.81,1.76,1.81,52300,0
2006-04-20,1.76,1.8,1.76,1.76,30000,0
2006-04-21,1.77,1.77,1.77,1.77,4000,0
2006-04-24,1.76,1.8,1.76,1.76,11700,0
2006-04-26,1.8,1.8,1.8,1.8,4200,0
2006-04-27,1.88,1.88,1.88,1.88,2400,0
2006-04-28,1.87,1.87,1.87,1.87,500,0
2006-05-01,1.97,2.12,1.94,1.97,10700,0
2006-05-02,2.09,2.1,1.99,2.09,13000,0
2006-05-03,2.02,2.02,1.94,2.02,7200,0
2006-05-04,1.91,2.03,1.91,1.91,11500,0
2006-05-05,2,2,2,2,5000,0
2006-05-08,1.99,2.05,1.99,1.99,9500,0
2006-05-09,2.14,2.14,2,2.14,8500,0
2006-05-10,2.1,2.14,2.1,2.1,25900,0
2006-05-11,2.09,2.09,2.02,2.09,10000,0
2006-05-12,2.04,2.04,2.04,2.04,200,0
2006-05-15,1.85,1.91,1.77,1.85,8000,0
2006-05-16,1.64,1.79,1.63,1.64,23000,0
2006-05-17,1.72,1.79,1.67,1.72,7000,0
2006-05-18,1.69,1.69,1.69,1.69,5000,0
2006-05-19,1.55,1.61,1.55,1.55,3000,0
2006-05-23,1.54,1.7,1.5,1.54,16000,0
2006-05-24,1.59,1.59,1.59,1.59,500,0
2006-05-25,1.42,1.54,1.42,1.42,9000,0
2006-05-26,1.39,1.39,1.38,1.39,6100,0
2006-05-30,1.53,1.56,1.52,1.53,6000,0
2006-05-31,1.59,1.59,1.59,1.59,2045,0
2006-06-01,1.57,1.57,1.57,1.57,1100,0
2006-06-02,1.52,1.52,1.51,1.52,7450,0
2006-06-05,1.44,1.44,1.44,1.44,1000,0
2006-06-08,1.39,1.44,1.39,1.39,3185,0
2006-06-09,1.48,1.51,1.46,1.48,2900,0
2006-06-12,1.56,1.56,1.54,1.56,1200,0
2006-06-13,1.14,1.14,1.14,1.14,1000,0
2006-06-15,1.34,1.35,1.27,1.34,13700,0
2006-06-16,1.35,1.35,1.35,1.35,500,0
2006-06-19,1.35,1.35,1.35,1.35,1500,0
2006-06-20,1.35,1.35,1.35,1.35,3000,0
2006-06-21,1.34,1.35,1.34,1.34,800,0
2006-06-22,1.33,1.35,1.33,1.33,10000,0
2006-06-23,1.35,1.35,1.33,1.35,1500,0
2006-06-28,1.34,1.34,1.34,1.34,2000,0
2006-06-29,1.25,1.25,1.25,1.25,2000,0
2006-06-30,1.25,1.26,1.24,1.25,11350,0
2006-07-05,1.26,1.34,1.26,1.26,6800,0
2006-07-06,1.26,1.27,1.26,1.26,1000,0
2006-07-07,1.25,1.25,1.25,1.25,700,0
2006-07-10,1.3,1.3,1.28,1.3,800,0
2006-07-12,1.22,1.27,1.18,1.22,37500,0
2006-07-13,1.19,1.19,1.19,1.19,1000,0
2006-07-17,1.28,1.28,1.28,1.28,100,0
2006-07-20,1.28,1.28,1.28,1.28,1500,0
2006-07-25,1.24,1.24,1.24,1.24,900,0
2006-07-26,1.27,1.28,1.27,1.27,13100,0
2006-07-27,1.21,1.28,1.21,1.21,12000,0
2006-07-31,1.33,1.33,1.33,1.33,1000,0
2006-08-01,1.31,1.31,1.29,1.31,7600,0
2006-08-02,1.36,1.37,1.36,1.36,5000,0
2006-08-03,1.46,1.48,1.45,1.46,8000,0
2006-08-04,1.52,1.52,1.5,1.52,2300,0
2006-08-08,1.53,1.53,1.5,1.53,4000,0
2006-08-11,1.48,1.48,1.48,1.48,400,0
2006-08-14,1.47,1.47,1.47,1.47,1500,0
2006-08-15,1.48,1.48,1.48,1.48,5000,0
2006-08-16,1.48,1.48,1.48,1.48,1500,0
2006-08-24,1.41,1.41,1.41,1.41,9000,0
2006-08-25,1.5,1.5,1.46,1.5,7500,0
2006-08-28,1.45,1.45,1.44,1.45,14000,0
2006-08-29,1.55,1.55,1.55,1.55,1500,0
2006-08-30,1.65,1.65,1.6,1.65,2700,0
2006-08-31,1.66,1.68,1.66,1.66,22800,0
2006-09-01,1.82,1.82,1.71,1.82,11700,0
2006-09-05,1.86,1.92,1.82,1.86,9500,0
2006-09-06,1.87,2.04,1.87,1.87,39400,0
2006-09-07,1.85,1.85,1.83,1.85,11500,0
2006-09-08,1.75,1.75,1.75,1.75,2000,0
2006-09-11,1.62,1.72,1.62,1.62,11500,0
2006-09-12,1.84,1.85,1.84,1.84,4800,0
2006-09-13,1.88,1.88,1.88,1.88,300,0
2006-09-20,1.82,1.82,1.82,1.82,12000,0
2006-09-22,1.87,1.87,1.85,1.87,12000,0
2006-09-26,1.82,1.82,1.82,1.82,14000,0
2006-09-27,1.81,1.81,1.81,1.81,1400,0
2006-09-28,1.81,1.81,1.71,1.81,22500,0
2006-10-03,1.73,1.74,1.73,1.73,7000,0
2006-10-04,1.65,1.67,1.65,1.65,2000,0
2006-10-05,1.67,1.68,1.67,1.67,1000,0
2006-10-06,1.71,1.71,1.71,1.71,400,0
2006-10-10,1.89,1.89,1.86,1.89,2000,0
2006-10-13,1.79,1.88,1.79,1.79,5500,0
2006-10-16,1.77,1.8,1.77,1.77,400,0
2006-10-17,1.74,1.81,1.73,1.74,14500,0
2006-10-18,1.85,1.85,1.81,1.85,4900,0
2006-10-19,1.97,1.97,1.85,1.97,28000,0
2006-10-20,1.93,1.96,1.88,1.93,8000,0
2006-10-23,2,2.04,1.91,2,74900,0
2006-10-24,1.96,2.01,1.94,1.96,110650,0
2006-10-25,2.01,2.02,1.96,2.01,53100,0
2006-10-26,2.08,2.13,2.02,2.08,35310,0
2006-10-27,2.05,2.12,2.05,2.05,34600,0
2006-10-30,2.09,2.1,2.04,2.09,26100,0
2006-10-31,2.06,2.09,2.06,2.06,10000,0
2006-11-01,2.04,2.1,2.03,2.04,56450,0
2006-11-02,2.04,2.07,1.98,2.04,54900,0
2006-11-03,2.13,2.13,2.02,2.13,13385,0
2006-11-06,2.15,2.22,2.12,2.15,22100,0
2006-11-07,2.22,2.25,2.22,2.22,12450,0
2006-11-08,2.16,2.18,2.07,2.16,20700,0
2006-11-09,2.19,2.19,2.14,2.19,19780,0
2006-11-10,2.17,2.19,2.15,2.17,23315,0
2006-11-13,2.16,2.17,2.12,2.16,17100,0
2006-11-14,2.15,2.16,2.09,2.15,13400,0
2006-11-15,2.15,2.15,2.04,2.15,1800,0
2006-11-16,2.11,2.15,2.05,2.11,4400,0
2006-11-17,2.06,2.06,2.02,2.06,15200,0
2006-11-20,2.52,2.52,2.16,2.52,18500,0
2006-11-21,2.75,2.84,2.5,2.75,26100,0
2006-11-22,2.66,2.78,2.65,2.66,38200,0
2006-11-24,2.97,3.06,2.97,2.97,1700,0
2006-11-27,3.1,3.28,3.1,3.1,5800,0
2006-11-28,3.1,3.25,2.95,3.1,26225,0
2006-11-29,3,3.1,3,3,32400,0
2006-11-30,2.91,3,2.8,2.91,22100,0
2006-12-01,2.79,2.9,2.73,2.79,20850,0
2006-12-04,2.65,2.87,2.62,2.65,12865,0
2006-12-05,2.6,2.65,2.47,2.6,21800,0
2006-12-06,2.75,2.81,2.61,2.75,10000,0
2006-12-07,2.77,2.81,2.77,2.77,5900,0
2006-12-08,2.88,2.9,2.87,2.88,16100,0
2006-12-11,2.87,2.98,2.87,2.87,4900,0
2006-12-12,2.86,2.88,2.84,2.86,6850,0
2006-12-13,2.65,2.79,2.49,2.65,10050,0
2006-12-14,2.6,2.67,2.47,2.6,6300,0
2006-12-18,2.45,2.46,2.4,2.45,6900,0
2006-12-19,2.61,2.68,2.45,2.61,17750,0
2006-12-20,2.81,2.81,2.75,2.81,15500,0
2006-12-21,2.69,2.83,2.66,2.69,12800,0
2006-12-22,2.68,2.68,2.53,2.68,5700,0
2006-12-27,2.69,2.77,2.69,2.69,3200,0
2006-12-28,2.58,2.58,2.5,2.58,3100,0
2006-12-29,2.57,2.57,2.57,2.57,1000,0
2007-01-03,2.45,2.58,2.42,2.45,9500,0
2007-01-04,2.44,2.44,2.32,2.44,4290,0
2007-01-05,2.17,2.43,2.16,2.17,21500,0
2007-01-08,2.06,2.14,2.06,2.06,13000,0
2007-01-09,2.14,2.14,2.06,2.14,3000,0
2007-01-10,2.13,2.13,2.1,2.13,5500,0
2007-01-11,2.22,2.22,2.22,2.22,1700,0
2007-01-12,2.14,2.14,2.14,2.14,550,0
2007-01-16,2.18,2.2,2.17,2.18,2300,0
2007-01-17,2.21,2.21,2.14,2.21,4000,0
2007-01-18,2.23,2.23,2.12,2.23,2000,0
2007-01-22,2.31,2.4,2.3,2.31,9950,0
2007-01-23,2.44,2.44,2.38,2.44,10400,0
2007-01-24,2.49,2.49,2.49,2.49,6000,0
2007-01-25,2.4,2.4,2.37,2.4,1200,0
2007-01-26,2.49,2.49,2.37,2.49,6600,0
2007-01-29,2.52,2.53,2.52,2.52,2400,0
2007-01-30,2.48,2.48,2.48,2.48,1000,0
2007-01-31,2.53,2.53,2.46,2.53,4500,0
2007-02-01,2.53,2.53,2.53,2.53,1000,0
2007-02-05,2.89,2.89,2.67,2.89,8200,0
2007-02-06,2.87,2.97,2.87,2.87,1500,0
2007-02-07,2.85,2.89,2.79,2.85,4800,0
2007-02-08,2.86,2.86,2.86,2.86,4000,0
2007-02-09,2.89,2.98,2.88,2.89,2400,0
2007-02-12,2.99,3.03,2.99,2.99,12900,0
2007-02-13,3.15,3.15,3.05,3.15,1200,0
2007-02-14,3.1,3.19,3.09,3.1,11000,0
2007-02-15,2.96,2.96,2.96,2.96,500,0
2007-02-20,3.09,3.09,3.09,3.09,100,0
2007-02-21,2.93,3.16,2.92,2.93,8700,0
2007-02-22,2.93,2.94,2.93,2.93,15100,0
2007-02-26,2.95,2.96,2.95,2.95,10000,0
2007-02-27,2.7,2.87,2.6,2.7,18400,0
2007-03-01,2.68,2.7,2.65,2.68,6900,0
2007-03-02,2.69,2.71,2.62,2.69,18200,0
2007-03-05,2.66,2.79,2.64,2.66,22500,0
2007-03-06,2.72,2.72,2.71,2.72,3400,0
2007-03-07,2.85,2.85,2.81,2.85,8800,0
2007-03-08,3,3.06,2.88,3,19200,0
2007-03-09,3.06,3.1,2.98,3.06,46600,0
2007-03-12,3.08,3.12,3.08,3.08,26000,0
2007-03-13,3.1,3.1,2.9,3.1,2900,0
2007-03-14,2.9,2.91,2.77,2.9,15100,0
2007-03-15,2.9,2.91,2.9,2.9,3000,0
2007-03-16,2.97,3,2.88,2.97,8400,0
2007-03-19,2.88,2.88,2.88,2.88,700,0
2007-03-20,2.92,2.93,2.92,2.92,3000,0
2007-03-21,3,3,3,3,500,0
2007-03-22,2.98,2.98,2.95,2.98,1000,0
2007-03-23,2.92,2.92,2.92,2.92,200,0
2007-03-26,3.24,3.24,2.93,3.24,11600,0
2007-03-27,3.42,3.42,3.27,3.42,11100,0
2007-03-28,3.5,3.52,3.15,3.5,6200,0
2007-03-29,3.6,3.6,3.44,3.6,15000,0
2007-03-30,3.69,3.69,3.65,3.69,3300,0
2007-04-02,3.69,3.71,3.69,3.69,3800,0
2007-04-03,4.15,4.15,3.89,4.15,6300,0
2007-04-04,4.02,4.2,4.02,4.02,6500,0
2007-04-05,4.12,4.12,4.12,4.12,500,0
2007-04-09,3.89,4.11,3.89,3.89,12500,0
2007-04-10,4.03,4.03,4.01,4.03,4200,0
2007-04-11,3.8,3.8,3.69,3.8,6000,0
2007-04-12,3.8,3.85,3.77,3.8,4000,0
2007-04-13,3.65,3.7,3.65,3.65,3000,0
2007-04-16,3.65,3.75,3.53,3.65,13200,0
2007-04-17,3.55,3.6,3.45,3.55,18500,0
2007-04-18,3.4,3.42,3.4,3.4,2500,0
2007-04-19,3.34,3.34,3.34,3.34,500,0
2007-04-20,3.87,3.87,3.33,3.87,3800,0
2007-04-23,3.79,3.94,3.77,3.79,4400,0
2007-04-24,3.65,3.65,3.65,3.65,1000,0
2007-04-25,3.8,3.8,3.8,3.8,900,0
2007-04-26,3.46,3.59,3.44,3.46,20500,0
2007-04-27,3.54,3.54,3.54,3.54,1000,0
2007-04-30,3.63,3.63,3.48,3.63,4500,0
2007-05-01,3.42,3.45,3.42,3.42,1800,0
2007-05-02,3.62,3.62,3.52,3.62,1500,0
2007-05-03,3.58,3.59,3.56,3.58,800,0
2007-05-04,3.76,3.76,3.6,3.76,14300,0
2007-05-07,3.73,3.78,3.68,3.73,1800,0
2007-05-08,3.77,3.83,3.68,3.77,32000,0
2007-05-09,3.79,3.87,3.68,3.79,3800,0
2007-05-11,3.6,3.6,3.6,3.6,10000,0
2007-05-14,3.61,3.61,3.61,3.61,200,0
2007-05-15,3.81,3.87,3.81,3.81,11300,0
2007-05-16,3.71,3.71,3.71,3.71,5500,0
2007-05-17,3.74,3.84,3.74,3.74,7800,0
2007-05-18,3.84,3.84,3.8,3.84,3400,0
2007-05-22,3.81,3.84,3.81,3.81,4400,0
2007-05-23,3.82,3.82,3.68,3.82,2100,0
2007-05-24,3.62,3.62,3.62,3.62,200,0
2007-05-29,3.61,3.61,3.6,3.61,1500,0
2007-05-31,3.87,3.87,3.54,3.87,7400,0
2007-06-01,3.88,3.88,3.88,3.88,5000,0
2007-06-04,3.79,3.79,3.79,3.79,23600,0
2007-06-05,3.87,3.87,3.87,3.87,200,0
2007-06-06,3.78,3.78,3.73,3.78,5400,0
2007-06-07,3.73,3.82,3.73,3.73,1400,0
2007-06-08,3.69,3.69,3.59,3.69,3300,0
2007-06-11,3.48,3.55,3.47,3.48,77700,0
2007-06-12,3.34,3.35,3.34,3.34,2800,0
2007-06-13,3.26,3.26,3.15,3.26,5700,0
2007-06-14,3.29,3.31,3.29,3.29,1665,0
2007-06-15,3.4,3.4,3.4,3.4,200,0
2007-06-18,3.45,3.45,3.41,3.45,2500,0
2007-06-19,3.53,3.53,3.46,3.53,3000,0
2007-06-20,3.49,3.49,3.49,3.49,1400,0
2007-06-21,3.41,3.41,3.36,3.41,3000,0
2007-06-22,3.38,3.38,3.38,3.38,1265,0
2007-06-26,3.19,3.32,3.19,3.19,6600,0
2007-06-27,3.21,3.21,3.04,3.21,3100,0
2007-06-28,3.21,3.21,3.21,3.21,200,0
2007-06-29,3.25,3.25,3.25,3.25,1000,0
2007-07-05,3.28,3.28,3.28,3.28,1000,0
2007-07-06,3.34,3.34,3.3,3.34,4500,0
2007-07-09,3.3,3.35,3.3,3.3,3200,0
2007-07-11,3.19,3.19,3.07,3.19,1500,0
2007-07-12,3.19,3.19,3.19,3.19,1000,0
2007-07-13,3.2,3.2,3.2,3.2,2500,0
2007-07-17,3.23,3.23,3.23,3.23,500,0
2007-07-18,3.27,3.27,3.25,3.27,2000,0
2007-07-19,3.45,3.46,3.45,3.45,1700,0
2007-07-20,3.54,3.59,3.43,3.54,3100,0
2007-07-23,3.44,3.69,3.44,3.44,9300,0
2007-07-24,3.51,3.51,3.44,3.51,2600,0
2007-07-25,3.46,3.51,3.45,3.46,4500,0
2007-07-26,3.49,3.49,3.49,3.49,1000,0
2007-07-27,3.27,3.38,3.27,3.27,7700,0
2007-07-30,3.15,3.24,3.15,3.15,7100,0
2007-07-31,3.19,3.3,3.19,3.19,4515,0
2007-08-01,3.19,3.19,3.1,3.19,26500,0
2007-08-02,3.11,3.11,3.08,3.11,4400,0
2007-08-03,3.12,3.13,3.07,3.12,3000,0
2007-08-07,3.19,3.19,3.02,3.19,29900,0
2007-08-08,3.01,3.15,3.01,3.01,1500,0
2007-08-09,3,3.03,2.88,3,15000,0
2007-08-10,2.86,2.87,2.85,2.86,4300,0
2007-08-13,2.81,2.87,2.81,2.81,25300,0
2007-08-14,2.71,2.74,2.68,2.71,7500,0
2007-08-15,2.36,2.64,2.32,2.36,15300,0
2007-08-16,2.2,2.25,2.06,2.2,27600,0
2007-08-17,2.48,2.52,2.37,2.48,6900,0
2007-08-20,2.36,2.36,2.29,2.36,2500,0
2007-08-21,2.36,2.66,2.12,2.36,20300,0
2007-08-22,2.61,2.82,2.6,2.61,3500,0
2007-08-23,2.8,2.85,2.63,2.8,5300,0
2007-08-24,2.72,2.91,2.72,2.72,11000,0
2007-08-27,2.92,2.92,2.92,2.92,400,0
2007-08-28,2.66,2.69,2.65,2.66,4900,0
2007-08-29,2.65,2.65,2.65,2.65,500,0
2007-08-30,2.63,2.63,2.63,2.63,2600,0
2007-08-31,2.66,2.66,2.66,2.66,1000,0
2007-09-04,2.83,2.86,2.77,2.83,14000,0
2007-09-05,2.65,2.71,2.65,2.65,13800,0
2007-09-06,2.76,2.76,2.68,2.76,5800,0
2007-09-07,2.59,2.75,2.59,2.59,8450,0
2007-09-10,2.59,2.59,2.59,2.59,1500,0
2007-09-11,2.92,2.92,2.55,2.92,10200,0
2007-09-12,2.81,2.92,2.8,2.81,8000,0
2007-09-13,2.84,2.9,2.84,2.84,6000,0
2007-09-14,2.88,2.88,2.88,2.88,5000,0
2007-09-17,2.77,2.82,2.77,2.77,5600,0
2007-09-18,2.84,2.84,2.69,2.84,8200,0
2007-09-19,2.86,2.88,2.75,2.86,10500,0
2007-09-20,2.76,2.85,2.76,2.76,22200,0
2007-09-21,2.84,3.01,2.8,2.84,16240,0
2007-09-25,2.74,2.8,2.73,2.74,44900,0
2007-09-27,2.77,2.78,2.77,2.77,4990,0
2007-09-28,2.96,2.98,2.82,2.96,11200,0
2007-10-03,3.09,3.09,2.96,3.09,10200,0
2007-10-04,3.16,3.16,3.16,3.16,125,0
2007-10-05,3.5,3.68,3.23,3.5,24400,0
2007-10-09,3.52,3.52,3.37,3.52,6500,0
2007-10-10,3.67,3.77,3.67,3.67,7200,0
2007-10-11,3.79,3.93,3.72,3.79,6400,0
2007-10-15,3.73,3.87,3.73,3.73,12300,0
2007-10-16,3.79,3.79,3.62,3.79,6000,0
2007-10-17,3.8,3.8,3.75,3.8,4400,0
2007-10-18,3.91,3.91,3.78,3.91,5200,0
2007-10-19,4.14,4.5,4.08,4.14,13800,0
2007-10-22,4,4.07,4,4,2200,0
2007-10-23,4.48,4.48,4.45,4.48,17400,0
2007-10-24,4.49,4.49,4.16,4.49,4800,0
2007-10-25,4.65,4.86,4.6,4.65,22750,0
2007-10-26,4.42,4.73,4.41,4.42,15100,0
2007-10-29,4.46,4.49,4.46,4.46,700,0
2007-10-30,4.34,4.43,4.34,4.34,2100,0
2007-10-31,4.4,4.4,4.29,4.4,6700,0
2007-11-01,4.67,4.83,4.67,4.67,6250,0
2007-11-02,4.49,4.56,4.47,4.49,9900,0
2007-11-05,4.5,4.5,4.45,4.5,3200,0
2007-11-06,4.69,4.69,4.69,4.69,200,0
2007-11-07,4.51,4.91,4.51,4.51,15500,0
2007-11-08,4.38,4.73,4.35,4.38,3500,0
2007-11-09,4.41,4.41,4.41,4.41,500,0
2007-11-12,4,4.29,4,4,7800,0
2007-11-13,4.25,4.25,3.99,4.25,6200,0
2007-11-14,4.3,4.4,4.27,4.3,15500,0
2007-11-15,4.25,4.49,4.23,4.25,4950,0
2007-11-16,4.31,4.45,4.3,4.31,6800,0
2007-11-19,4.33,4.42,4.26,4.33,13100,0
2007-11-20,4.13,4.27,4.13,4.13,11000,0
2007-11-21,4.05,4.16,4.03,4.05,19300,0
2007-11-26,3.89,4.22,3.89,3.89,7100,0
2007-11-27,4.07,4.07,3.86,4.07,29800,0
2007-11-28,3.84,4.05,3.81,3.84,26980,0
2007-11-29,3.72,3.85,3.72,3.72,4367,0
2007-11-30,3.72,3.72,3.7,3.72,10200,0
2007-12-03,4.02,4.02,3.89,4.02,12000,0
2007-12-04,3.92,4.04,3.92,3.92,6400,0
2007-12-05,4,4,4,4,500,0
2007-12-06,4.07,4.08,4,4.07,7200,0
2007-12-10,4.25,4.33,4.25,4.25,1500,0
2007-12-11,4.21,4.44,4.19,4.21,35200,0
2007-12-12,4.23,4.23,4.23,4.23,1500,0
2007-12-13,4.08,4.16,4.08,4.08,2000,0
2007-12-14,3.9,3.92,3.9,3.9,18300,0
2007-12-17,3.79,3.79,3.7,3.79,14000,0
2007-12-18,3.89,3.89,3.66,3.89,9000,0
2007-12-20,3.91,3.91,3.8,3.91,3200,0
2007-12-21,4.01,4.05,3.96,4.01,4500,0
2007-12-24,3.96,4.13,3.96,3.96,8400,0
2007-12-27,4.04,4.25,3.97,4.04,9100,0
2007-12-28,4.28,4.28,4.1,4.28,3300,0
2007-12-31,4.34,4.34,4.25,4.34,4300,0
2008-01-02,4.28,4.34,4.28,4.34,1000,0
2008-01-03,4.34,4.4,4.3,4.33,56900,0
2008-01-04,4.25,4.27,4.25,4.26,2300,0
2008-01-07,4.15,4.2,4,4.05,8500,0
2008-01-08,4.15,4.18,3.96,4.04,16900,0
2008-01-09,3.95,4.99,3.85,4.1,70900,0
2008-01-10,4.1,4.19,4.05,4.05,68700,0
2008-01-11,4.14,4.14,4.01,4.03,18300,0
2008-01-14,4.01,4.16,4.01,4.16,62000,0
2008-01-15,4.18,4.18,4,4,31650,0
2008-01-16,3.99,4,3.85,3.97,24650,0
2008-01-17,4.06,4.06,3.9,3.96,10000,0
2008-01-18,3.87,3.95,3.75,3.87,36300,0
2008-01-22,3.4,3.62,3.33,3.5,29900,0
2008-01-23,3.44,3.45,3.2,3.35,24300,0
2008-01-24,3.39,3.78,3.39,3.75,56300,0
2008-01-25,3.84,3.84,3.7,3.7,20400,0
2008-01-28,3.7,3.7,3.65,3.65,7900,0
2008-01-29,3.7,3.74,3.7,3.74,700,0
2008-01-30,3.7,3.71,3.55,3.7,20000,0
2008-01-31,3.61,3.75,3.6,3.7,37400,0
2008-02-01,3.75,3.78,3.66,3.66,14400,0
2008-02-04,3.66,3.75,3.66,3.7,20200,0
2008-02-05,3.85,3.99,3.7,3.89,119900,0
2008-02-06,4.08,4.17,3.99,4.05,143000,0
2008-02-07,4,4.1,3.9,3.9,27800,0
2008-02-08,3.94,4.2,3.94,4.05,48900,0
2008-02-11,4.1,4.19,4.05,4.14,26000,0
2008-02-12,4.19,4.23,3.95,3.96,37303,0
2008-02-13,3.95,4.05,3.92,4.03,27400,0
2008-02-14,4.1,4.1,3.85,4.05,53300,0
2008-02-15,4.13,4.13,3.96,4,56700,0
2008-02-19,4.11,4.15,4.02,4.15,76800,0
2008-02-20,4.11,4.44,4.03,4.44,116100,0
2008-02-21,4.54,4.7,4.15,4.33,150945,0
2008-02-22,4.3,4.4,4.19,4.4,86900,0
2008-02-25,4.49,5.1,4.35,4.91,370020,0
2008-02-26,4.99,5,4.8,4.82,117020,0
2008-02-27,4.85,5.3,4.85,5.27,164900,0
2008-02-28,5.33,5.42,5.15,5.35,130100,0
2008-02-29,5.39,5.52,5.1,5.19,116650,0
2008-03-03,5.33,5.51,5.19,5.49,101900,0
2008-03-04,5.68,5.68,5.1,5.29,121300,0
2008-03-05,5.01,5.32,5.01,5.29,81300,0
2008-03-06,5.44,5.44,5.25,5.25,21739,0
2008-03-07,5.38,5.38,5.1,5.14,64180,0
2008-03-10,5.09,5.2,4.84,4.86,83225,0
2008-03-11,5.05,5.11,4.88,5.02,35200,0
2008-03-12,4.93,5.17,4.93,5.15,24600,0
2008-03-13,5.2,5.4,5.11,5.33,95600,0
2008-03-14,5.24,5.33,5.12,5.19,34450,0
2008-03-17,5.27,5.38,5.1,5.25,128575,0
2008-03-18,5.25,5.33,5.01,5.18,70255,0
2008-03-19,5.1,5.17,4.86,4.97,59422,0
2008-03-20,4.88,4.88,4.52,4.68,73800,0
2008-03-24,4.58,4.9,4.58,4.86,32600,0
2008-03-25,4.94,5.18,4.94,5.01,54100,0
2008-03-26,5.31,5.31,4.9,4.9,79620,0
2008-03-27,4.8,5.29,4.8,4.94,44900,0
2008-03-28,4.94,5,4.8,4.82,25400,0
2008-03-31,4.82,4.94,4.65,4.8,25900,0
2008-04-01,4.69,4.78,4.5,4.75,42660,0
2008-04-02,4.7,5.5,4.7,5.4,42500,0
2008-04-03,5.46,5.76,5.37,5.51,82800,0
2008-04-04,5.61,5.7,5.4,5.68,19100,0
2008-04-07,5.52,5.64,5.35,5.35,33500,0
2008-04-08,5.3,5.3,5.03,5.12,38900,0
2008-04-09,5.15,5.2,4.92,5.17,54300,0
2008-04-10,5.15,5.23,5.05,5.11,14600,0
2008-04-11,5.11,5.11,4.9,4.91,37600,0
2008-04-14,5.04,5.04,4.8,4.9,57683,0
2008-04-15,4.93,4.95,4.81,4.95,28400,0
2008-04-16,5.04,5.12,4.98,5.04,58441,0
2008-04-17,5.05,5.1,4.94,5.04,24080,0
2008-04-18,5.06,5.06,4.9,5.03,51937,0
2008-04-21,5.03,5.09,4.9,4.96,38319,0
2008-04-22,4.85,4.95,4.85,4.91,26402,0
2008-04-23,4.88,4.88,4.28,4.34,124661,0
2008-04-24,4.17,4.25,4.06,4.12,69865,0
2008-04-25,4.19,4.19,4.01,4.15,50800,0
2008-04-28,4.1,4.25,3.37,3.71,413587,0
2008-04-29,3.65,3.65,3.3,3.42,161882,0
2008-04-30,3.5,3.77,3.46,3.68,104460,0
2008-05-01,3.64,3.88,3.52,3.82,76015,0
2008-05-02,3.8,4.32,3.8,4.24,118429,0
2008-05-05,4.25,4.42,4.23,4.34,38269,0
2008-05-06,4.3,4.32,4.15,4.28,32490,0
2008-05-07,4.21,4.24,3.95,3.99,99453,0
2008-05-08,3.95,3.98,3.72,3.95,128740,0
2008-05-09,3.96,4.06,3.86,3.93,128220,0
2008-05-12,3.95,3.95,3.55,3.68,108100,0
2008-05-13,3.7,3.8,3.55,3.8,53947,0
2008-05-14,3.8,3.99,3.79,3.83,104584,0
2008-05-15,3.88,3.91,3.84,3.87,42320,0
2008-05-16,3.82,3.95,3.8,3.88,52874,0
2008-05-19,3.6,3.85,3.36,3.59,450164,0
2008-05-20,3.55,3.65,3.51,3.57,249615,0
2008-05-21,3.57,3.85,3.55,3.81,106968,0
2008-05-22,3.68,3.82,3.68,3.8,39960,0
2008-05-23,3.85,3.88,3.75,3.86,33359,0
2008-05-27,3.86,3.9,3.75,3.83,51500,0
2008-05-28,3.75,3.8,3.6,3.65,65710,0
2008-05-29,3.6,3.65,3.5,3.65,28900,0
2008-05-30,3.75,3.75,3.63,3.67,20196,0
2008-06-02,3.63,3.7,3.57,3.64,43125,0
2008-06-03,3.6,3.68,3.54,3.55,38865,0
2008-06-04,3.55,3.65,3.55,3.57,22300,0
2008-06-05,3.56,3.58,3.5,3.57,20619,0
2008-06-06,3.6,3.77,3.52,3.77,64130,0
2008-06-09,3.75,3.88,3.63,3.68,54435,0
2008-06-10,3.56,3.65,3.47,3.6,19820,0
2008-06-11,3.63,3.63,3.52,3.52,30100,0
2008-06-12,3.5,3.58,3.48,3.56,37350,0
2008-06-13,3.55,3.55,3.5,3.5,3400,0
2008-06-16,3.49,3.75,3.46,3.52,17100,0
2008-06-17,3.49,3.55,3.49,3.54,24003,0
2008-06-18,3.51,3.51,3.46,3.51,10024,0
2008-06-19,3.47,3.56,3.45,3.5,38400,0
2008-06-20,3.48,3.48,3.34,3.36,41300,0
2008-06-23,3.32,3.4,3.24,3.3,40925,0
2008-06-24,3.35,3.42,3.18,3.24,100267,0
2008-06-25,3.3,3.3,3.14,3.18,49808,0
2008-06-26,3.12,3.3,3.09,3.2,37350,0
2008-06-27,3.24,3.33,3.21,3.25,71847,0
2008-06-30,3.3,3.47,3.3,3.35,63008,0
2008-07-01,3.39,3.47,3.39,3.47,33770,0
2008-07-02,3.56,3.56,3.3,3.34,32120,0
2008-07-03,3.4,3.4,3.25,3.3,30381,0
2008-07-07,3.25,3.4,3,3.13,51680,0
2008-07-08,3.07,3.1,2.8,3.03,58517,0
2008-07-09,3.01,3.22,3.01,3.17,24800,0
2008-07-10,3.13,3.2,3.08,3.1,31300,0
2008-07-11,3.17,3.2,3.12,3.15,32604,0
2008-07-14,3.15,3.2,3.05,3.05,36771,0
2008-07-15,3.09,3.1,2.86,3,55317,0
2008-07-16,2.9,3,2.85,2.95,22700,0
2008-07-17,3,3.01,2.96,2.96,15830,0
2008-07-18,2.9,2.94,2.88,2.93,36015,0
2008-07-21,3.01,3.01,2.97,2.99,18142,0
2008-07-22,3,3,2.95,2.98,11775,0
2008-07-23,3,3,2.96,2.96,3500,0
2008-07-24,2.99,2.99,2.83,2.83,23000,0
2008-07-25,2.89,2.95,2.75,2.95,34251,0
2008-07-28,3.01,3.01,2.9,2.96,18640,0
2008-07-29,3,3,2.84,2.89,16200,0
2008-07-30,2.87,2.87,2.65,2.8,44550,0
2008-07-31,2.92,2.92,2.76,2.78,7440,0
2008-08-01,2.8,2.9,2.75,2.88,18665,0
2008-08-04,2.8,2.89,2.75,2.77,10200,0
2008-08-05,2.77,2.78,2.68,2.71,17188,0
2008-08-06,2.75,2.76,2.65,2.75,29812,0
2008-08-07,2.68,2.74,2.65,2.7,9208,0
2008-08-08,2.65,2.68,2.55,2.65,14870,0
2008-08-11,2.51,2.74,2.51,2.63,20004,0
2008-08-12,2.51,2.6,2.35,2.42,53580,0
2008-08-13,2.21,2.49,2.15,2.34,71896,0
2008-08-14,2.28,2.35,2.25,2.29,24030,0
2008-08-15,2.29,2.29,2.1,2.24,50500,0
2008-08-18,2.15,2.3,1.75,1.97,82919,0
2008-08-19,1.89,1.9,1.75,1.9,38275,0
2008-08-20,1.85,2.14,1.85,2.11,35803,0
2008-08-21,2.3,2.4,2.19,2.4,32750,0
2008-08-22,2.4,2.4,2.26,2.35,17500,0
2008-08-25,2.3,2.39,2.3,2.34,61333,0
2008-08-26,2.3,2.35,2.3,2.32,28680,0
2008-08-27,2.3,2.31,2.27,2.3,15920,0
2008-08-28,2.28,2.28,2.21,2.25,46135,0
2008-08-29,2.2,2.2,2.15,2.15,12865,0
2008-09-02,2.15,2.22,2.02,2.02,30525,0
2008-09-03,2,2.05,1.86,1.9,22590,0
2008-09-04,1.92,2.06,1.75,1.79,110731,0
2008-09-05,1.79,1.85,1.75,1.82,18525,0
2008-09-08,1.91,1.91,1.45,1.65,60345,0
2008-09-09,1.6,1.6,1.37,1.43,75450,0
2008-09-10,1.45,1.45,1.38,1.43,68500,0
2008-09-11,1.45,1.55,1.38,1.55,98500,0
2008-09-12,1.6,1.74,1.55,1.74,96900,0
2008-09-15,1.65,1.79,1.57,1.79,69211,0
2008-09-16,1.82,1.84,1.7,1.78,112375,0
2008-09-17,1.93,2.17,1.73,2.04,87099,0
2008-09-18,2.23,2.3,2,2,123286,0
2008-09-19,1.94,2.15,1.94,2.08,43830,0
2008-09-22,2.24,2.25,2.04,2.19,67035,0
2008-09-23,2.29,2.29,2.01,2.01,68423,0
2008-09-24,2.01,2.1,2.01,2.06,5047,0
2008-09-25,2.01,2.11,1.97,2.02,64135,0
2008-09-26,1.95,2.59,1.91,2.1,50251,0
2008-09-29,2.01,2.01,1.86,1.93,24640,0
2008-09-30,1.79,1.85,1.7,1.85,67294,0
2008-10-01,1.76,1.83,1.76,1.83,3900,0
2008-10-02,1.89,1.89,1.5,1.5,49030,0
2008-10-03,1.5,1.53,1.4,1.5,51000,0
2008-10-06,1.4,1.6,1,1.2,298305,0
2008-10-07,1.35,1.35,1.05,1.1,211814,0
2008-10-08,1.09,1.25,1,1.02,141610,0
2008-10-09,1.1,1.1,0.75,0.85,89020,0
2008-10-10,0.88,0.88,0.61,0.7,132710,0
2008-10-13,0.73,0.92,0.71,0.92,40900,0
2008-10-14,0.93,1,0.82,0.89,162459,0
2008-10-15,0.92,0.96,0.86,0.88,158929,0
2008-10-16,0.85,0.95,0.66,0.74,138623,0
2008-10-17,0.74,0.74,0.68,0.69,59018,0
2008-10-20,0.74,0.77,0.69,0.75,75575,0
2008-10-21,0.71,0.77,0.7,0.72,107702,0
2008-10-22,0.75,0.76,0.6,0.6,125921,0
2008-10-23,0.57,0.64,0.48,0.55,59851,0
2008-10-24,0.51,0.53,0.44,0.46,127056,0
2008-10-27,0.43,0.5,0.39,0.39,171866,0
2008-10-28,0.36,0.44,0.36,0.4,167041,0
2008-10-29,0.37,0.62,0.37,0.62,132350,0
2008-10-30,0.65,0.85,0.63,0.7,83680,0
2008-10-31,0.73,0.73,0.6,0.64,46033,0
2008-11-03,0.68,0.68,0.65,0.65,34400,0
2008-11-04,0.7,0.84,0.68,0.84,82326,0
2008-11-05,0.88,0.88,0.73,0.75,56550,0
2008-11-06,0.82,0.84,0.75,0.8,68657,0
2008-11-07,0.82,0.83,0.77,0.82,28200,0
2008-11-10,0.8,0.81,0.75,0.75,29175,0
2008-11-11,0.72,0.72,0.6,0.68,91300,0
2008-11-12,0.65,0.66,0.55,0.55,47500,0
2008-11-13,0.55,0.59,0.49,0.57,77985,0
2008-11-14,0.55,0.6,0.55,0.6,31000,0
2008-11-17,0.57,0.57,0.56,0.56,7575,0
2008-11-18,0.6,0.6,0.5,0.5,33663,0
2008-11-19,0.5,0.53,0.5,0.52,46043,0
2008-11-20,0.51,0.52,0.39,0.39,65971,0
2008-11-21,0.41,0.52,0.41,0.51,31500,0
2008-11-24,0.54,0.63,0.54,0.6,102550,0
2008-11-25,0.57,0.6,0.52,0.57,21000,0
2008-11-26,0.55,0.6,0.52,0.6,25150,0
2008-11-28,0.63,0.63,0.58,0.6,35600,0
2008-12-01,0.51,0.55,0.5,0.55,28107,0
2008-12-02,0.5,0.55,0.49,0.5,31340,0
2008-12-03,0.5,0.51,0.47,0.51,15700,0
2008-12-04,0.52,0.52,0.47,0.49,43900,0
2008-12-05,0.46,0.47,0.42,0.42,91200,0
2008-12-08,0.45,0.48,0.44,0.47,23450,0
2008-12-09,0.47,0.47,0.42,0.44,96422,0
2008-12-10,0.41,0.52,0.41,0.47,56000,0
2008-12-11,0.48,0.63,0.48,0.58,161900,0
2008-12-12,0.55,0.59,0.48,0.53,91490,0
2008-12-15,0.58,0.67,0.55,0.67,87800,0
2008-12-16,0.68,0.71,0.65,0.71,89725,0
2008-12-17,0.75,0.95,0.7,0.91,181936,0
2008-12-18,0.87,0.89,0.72,0.77,128480,0
2008-12-19,0.72,0.72,0.67,0.68,54900,0
2008-12-22,0.7,0.71,0.67,0.69,45200,0
2008-12-23,0.69,0.7,0.65,0.7,48650,0
2008-12-24,0.66,0.69,0.64,0.68,25792,0
2008-12-26,0.67,0.72,0.65,0.72,68252,0
2008-12-29,0.7,0.83,0.7,0.81,67875,0
2008-12-30,0.8,0.85,0.8,0.85,39450,0
2008-12-31,0.84,0.93,0.83,0.92,61032,0
2009-01-02,0.94,0.95,0.9,0.94,84607,0
2009-01-05,0.95,0.97,0.9,0.95,35190,0
2009-01-06,0.95,1.05,0.95,1.01,49942,0
2009-01-07,1.02,1.02,0.96,0.96,29600,0
2009-01-08,0.96,1.05,0.96,1.02,49450,0
2009-01-09,1.02,1.03,1,1.01,31068,0
2009-01-12,1,1.01,0.92,0.95,41550,0
2009-01-13,0.91,0.91,0.85,0.9,93252,0
2009-01-14,0.86,0.9,0.86,0.88,33250,0
2009-01-15,0.87,0.89,0.84,0.87,48980,0
2009-01-16,0.91,0.93,0.9,0.9,50035,0
2009-01-20,0.94,0.94,0.79,0.85,57944,0
2009-01-21,0.85,0.9,0.83,0.9,26600,0
2009-01-22,0.85,0.87,0.85,0.87,5225,0
2009-01-23,0.9,1.08,0.9,1,57596,0
2009-01-26,1.03,1.22,1.03,1.14,136476,0
2009-01-27,1.11,1.16,1.09,1.14,69339,0
2009-01-28,1.17,1.17,1.07,1.07,33100,0
2009-01-29,1.05,1.21,1.02,1.21,49000,0
2009-01-30,1.33,1.45,1.2,1.28,112415,0
2009-02-02,1.25,1.37,1.25,1.3,64986,0
2009-02-03,1.44,1.44,1.3,1.32,49831,0
2009-02-04,1.33,1.35,1.3,1.35,46977,0
2009-02-05,1.47,1.66,1.45,1.63,116113,0
2009-02-06,1.7,1.79,1.5,1.7,82021,0
2009-02-09,1.87,1.87,1.57,1.63,49425,0
2009-02-10,1.79,1.79,1.6,1.61,71033,0
2009-02-11,1.65,1.84,1.65,1.78,114130,0
2009-02-12,1.77,1.85,1.77,1.85,142444,0
2009-02-13,1.85,1.86,1.7,1.7,135650,0
2009-02-17,1.71,1.8,1.71,1.79,181750,0
2009-02-18,1.8,1.95,1.72,1.95,136070,0
2009-02-19,1.95,2.18,1.8,1.81,230745,0
2009-02-20,1.91,2.08,1.85,2.03,163596,0
2009-02-23,2.12,2.12,1.98,2.03,181694,0
2009-02-24,2,2.18,1.87,2.05,326599,0
2009-02-25,2.02,2.16,1.9,1.99,261591,0
2009-02-26,1.93,2.15,1.93,2.14,236102,0
2009-02-27,2.23,2.43,2.17,2.2,186470,0
2009-03-02,2.23,2.39,2.01,2.09,213651,0
2009-03-03,2.05,2.3,1.84,1.86,139675,0
2009-03-04,1.94,1.95,1.8,1.93,61092,0
2009-03-05,1.95,2.08,1.95,2.02,47500,0
2009-03-06,2.02,2.1,1.95,1.97,92633,0
2009-03-09,1.95,1.99,1.88,1.89,66942,0
2009-03-10,1.86,1.94,1.8,1.87,95827,0
2009-03-11,1.87,2,1.85,2,77919,0
2009-03-12,2.07,2.07,1.9,1.95,54080,0
2009-03-13,2.02,2.02,1.9,1.93,13680,0
2009-03-16,1.91,1.97,1.7,1.75,104904,0
2009-03-17,1.74,1.76,1.71,1.71,23122,0
2009-03-18,1.66,1.85,1.6,1.81,104696,0
2009-03-19,1.88,2.08,1.88,2.05,132370,0
2009-03-20,2.5,2.5,2,2.08,71295,0
2009-03-23,2.5,2.5,2.05,2.23,116558,0
2009-03-24,2.15,2.3,2.14,2.25,34279,0
2009-03-25,2.35,2.38,2.27,2.33,57700,0
2009-03-26,2.68,2.68,2.25,2.34,65766,0
2009-03-27,2.25,2.26,2.15,2.25,36700,0
2009-03-30,2.25,2.25,2.1,2.1,56425,0
2009-03-31,2.01,2.35,2.01,2.2,52000,0
2009-04-01,2.19,2.26,2.03,2.12,56282,0
2009-04-02,2.08,2.15,1.96,2.01,80701,0
2009-04-03,1.97,2.01,1.88,1.99,93186,0
2009-04-06,1.99,1.99,1.76,1.77,98612,0
2009-04-07,1.84,1.95,1.84,1.9,59183,0
2009-04-08,1.85,1.94,1.85,1.86,34040,0
2009-04-09,1.86,1.98,1.8,1.98,60378,0
2009-04-13,2.2,2.2,2,2.09,92812,0
2009-04-14,2.05,2.05,2.01,2.04,15250,0
2009-04-15,2.12,2.21,2.09,2.12,48156,0
2009-04-16,2.16,2.16,2.02,2.02,36100,0
2009-04-17,2.04,2.06,1.91,2.06,71144,0
2009-04-20,2.06,2.07,2.01,2.01,38132,0
2009-04-21,2.01,2.03,1.99,2.03,62472,0
2009-04-22,2.03,2.05,2.03,2.03,10500,0
2009-04-23,2.05,2.12,2.05,2.1,41271,0
2009-04-24,2.08,2.19,2.08,2.15,23600,0
2009-04-27,2.14,2.16,2.1,2.12,30410,0
2009-04-28,2.09,2.1,2.06,2.09,23400,0
2009-04-29,2.05,2.14,2.05,2.1,15908,0
2009-04-30,2.25,2.25,2.1,2.18,91345,0
2009-05-01,2.23,2.25,2.16,2.24,50830,0
2009-05-04,2.25,2.39,2.15,2.15,81396,0
2009-05-05,2.12,2.2,2.05,2.2,46703,0
2009-05-06,2.21,2.32,2.18,2.2,63550,0
2009-05-07,2.2,2.24,2.17,2.17,43737,0
2009-05-08,2.24,2.24,2.18,2.2,11215,0
2009-05-11,2.15,2.2,2.15,2.18,28665,0
2009-05-12,2.25,2.25,2.18,2.2,40146,0
2009-05-13,2.18,2.18,1.98,2,108570,0
2009-05-14,1.99,2.17,1.99,2.15,42303,0
2009-05-15,2.17,2.18,2.13,2.14,21575,0
2009-05-18,2.24,2.24,2.1,2.17,19705,0
2009-05-19,2.08,2.15,2.08,2.12,120300,0
2009-05-20,2.08,2.18,2.08,2.18,74417,0
2009-05-21,2.17,2.25,2.12,2.25,97857,0
2009-05-22,2.21,2.44,2.21,2.42,169509,0
2009-05-26,2.31,2.39,2.28,2.39,66976,0
2009-05-27,2.41,2.45,2.35,2.45,86551,0
2009-05-28,2.36,2.82,2.36,2.75,122716,0
2009-05-29,2.75,2.9,2.75,2.79,151528,0
2009-06-01,3.04,3.04,2.6,2.78,125110,0
2009-06-02,2.78,3.15,2.78,3.07,186031,0
2009-06-03,3.25,3.75,3.25,3.27,780362,0
2009-06-04,3.47,3.5,3.28,3.28,153392,0
2009-06-05,3.55,3.55,3.25,3.26,113572,0
2009-06-08,3.26,3.68,3.25,3.64,437343,0
2009-06-09,3.87,4,3.4,3.57,307706,0
2009-06-10,3.55,3.55,3.48,3.5,296794,0
2009-06-11,3.54,3.54,3.39,3.44,198530,0
2009-06-12,3.4,3.49,3.25,3.48,172796,0
2009-06-15,3.43,3.46,3.25,3.36,223522,0
2009-06-16,3.37,3.45,3.23,3.29,167483,0
2009-06-17,3.44,3.5,3.3,3.5,231962,0
2009-06-18,3.5,3.5,3.4,3.45,80560,0
2009-06-19,3.46,3.5,3.4,3.4,107623,0
2009-06-22,3.4,3.4,3.08,3.15,168351,0
2009-06-23,3.07,3.23,2.52,2.78,686718,0
2009-06-24,2.89,3,2.68,3,227915,0
2009-06-25,2.98,3.14,2.96,3.14,50378,0
2009-06-26,3.16,3.4,3.15,3.19,94208,0
2009-06-29,3.29,3.29,3.01,3.02,66160,0
2009-06-30,3.09,3.09,2.65,2.78,125985,0
2009-07-01,2.81,2.86,2.3,2.36,611976,0
2009-07-02,2.14,2.6,2.14,2.56,437795,0
2009-07-06,2.6,2.6,2.35,2.4,236684,0
2009-07-07,2.34,2.44,2.18,2.19,261938,0
2009-07-08,2.15,2.16,1.91,2.02,403841,0
2009-07-09,2,2.37,2,2.33,314334,0
2009-07-10,2.31,2.34,2.25,2.3,80600,0
2009-07-13,2.39,2.52,2.22,2.43,95970,0
2009-07-14,2.4,2.72,2.4,2.7,133102,0
2009-07-15,2.75,2.98,2.73,2.93,182638,0
2009-07-16,2.99,2.99,2.77,2.8,74425,0
2009-07-17,2.57,2.76,2.57,2.7,97113,0
2009-07-20,2.66,2.7,2.58,2.64,182926,0
2009-07-21,2.6,2.6,2.49,2.53,96234,0
2009-07-22,2.47,2.8,2.47,2.77,207746,0
2009-07-23,2.75,2.85,2.72,2.82,75770,0
2009-07-24,2.82,2.82,2.68,2.68,59990,0
2009-07-27,2.73,2.92,2.73,2.92,103694,0
2009-07-28,2.92,2.92,2.69,2.78,129341,0
2009-07-29,2.8,2.8,2.67,2.73,42572,0
2009-07-30,2.73,2.87,2.73,2.86,56883,0
2009-07-31,2.82,3,2.82,2.99,41900,0
2009-08-03,3,3.19,2.95,3.12,110333,0
2009-08-04,3.05,3.19,3.02,3.18,85939,0
2009-08-05,3.18,3.18,2.94,3.1,138086,0
2009-08-06,3.08,3.15,2.82,2.99,187507,0
2009-08-07,2.95,3.07,2.88,3.05,74407,0
2009-08-10,2.98,3.1,2.98,3.08,67783,0
2009-08-11,3.06,3.08,3.01,3.07,59990,0
2009-08-12,3.08,3.13,2.94,3.03,93850,0
2009-08-13,3.01,3.11,2.98,2.98,64819,0
2009-08-14,2.96,2.96,2.87,2.93,23530,0
2009-08-17,2.82,2.88,2.7,2.83,113626,0
2009-08-18,2.79,2.9,2.78,2.9,85583,0
2009-08-19,2.85,2.94,2.83,2.91,66850,0
2009-08-20,2.92,2.92,2.84,2.9,38740,0
2009-08-21,2.89,2.98,2.89,2.9,49134,0
2009-08-24,2.9,2.98,2.87,2.91,23775,0
2009-08-25,2.96,3.01,2.94,3,53619,0
2009-08-26,2.94,2.98,2.9,2.94,31398,0
2009-08-27,2.94,3.06,2.9,3.05,44578,0
2009-08-28,3.1,3.32,3.06,3.31,105610,0
2009-08-31,3.31,3.37,3.17,3.29,128309,0
2009-09-01,3.29,3.4,3.24,3.37,201745,0
2009-09-02,3.37,3.82,3.34,3.67,455513,0
2009-09-03,3.7,4,3.56,3.6,650082,0
2009-09-04,3.57,3.9,3.57,3.78,226391,0
2009-09-08,3.75,3.93,3.64,3.66,247945,0
2009-09-09,3.68,3.84,3.61,3.67,268872,0
2009-09-10,3.63,3.81,3.63,3.68,177324,0
2009-09-11,3.74,3.86,3.7,3.77,167623,0
2009-09-14,3.85,3.85,3.65,3.65,98476,0
2009-09-15,3.73,3.83,3.65,3.8,169552,0
2009-09-16,3.91,4.13,3.85,4,401332,0
2009-09-17,4.1,4.1,3.72,3.9,211741,0
2009-09-18,3.95,3.99,3.7,3.8,148391,0
2009-09-21,3.79,3.79,3.47,3.53,212500,0
2009-09-22,3.53,3.74,3.53,3.65,157891,0
2009-09-23,3.64,3.7,3.54,3.6,85705,0
2009-09-24,3.6,3.62,3.4,3.44,154666,0
2009-09-25,3.52,3.52,3.3,3.33,102532,0
2009-09-28,3.32,3.44,3.28,3.37,95751,0
2009-09-29,3.41,3.45,3.3,3.45,63940,0
2009-09-30,3.5,3.6,3.49,3.58,69953,0
2009-10-01,3.53,3.53,3.4,3.4,61070,0
2009-10-02,3.4,3.7,3.36,3.7,142257,0
2009-10-05,3.71,3.94,3.65,3.87,109985,0
2009-10-06,3.99,4.8,3.99,4.57,592066,0
2009-10-07,4.67,4.95,4.62,4.95,329908,0
2009-10-08,4.95,5.05,4.6,4.79,340680,0
2009-10-09,4.64,4.9,4.61,4.78,158695,0
2009-10-12,4.74,5,4.6,4.6,114414,0
2009-10-13,4.68,4.99,4.67,4.82,135409,0
2009-10-14,4.95,5.05,4.77,4.82,184230,0
2009-10-15,4.76,5.02,4.69,4.96,225036,0
2009-10-16,5.08,5.14,4.89,5.07,139518,0
2009-10-19,4.99,5.13,4.99,5.06,114562,0
2009-10-20,5.07,5.07,4.82,4.9,174407,0
2009-10-21,4.87,5.09,4.87,4.9,147441,0
2009-10-22,4.82,5.08,4.75,4.78,142308,0
2009-10-23,4.75,4.88,4.6,4.65,137691,0
2009-10-26,4.56,4.78,4.15,4.19,264178,0
2009-10-27,4.21,4.65,4.21,4.52,170435,0
2009-10-28,4.59,4.59,4.29,4.33,175573,0
2009-10-29,4.43,4.7,4.43,4.64,193687,0
2009-10-30,4.7,4.7,4.46,4.68,178392,0
2009-11-02,4.73,5,4.7,4.91,185253,0
2009-11-03,4.96,5.37,4.92,5.21,294334,0
2009-11-04,5.28,5.74,5.24,5.55,440564,0
2009-11-05,5.73,5.73,5.61,5.68,239316,0
2009-11-06,5.56,5.86,5.2,5.7,246945,0
2009-11-09,6.05,6.93,5.75,6.45,812170,0
2009-11-10,6.39,6.43,5.91,6.43,362224,0
2009-11-11,6.63,6.69,6.21,6.21,208561,0
2009-11-12,6.1,6.19,5.9,6.15,182481,0
2009-11-13,6.11,6.11,5.89,5.93,288848,0
2009-11-16,6.02,6.1,5.89,5.95,201607,0
2009-11-17,5.94,5.95,5.75,5.94,187373,0
2009-11-18,6.04,6.45,5.96,6.45,354054,0
2009-11-19,6.42,6.57,6.15,6.57,231827,0
2009-11-20,6.55,6.8,6.48,6.78,308259,0
2009-11-23,7,7.57,6.9,6.98,424309,0
2009-11-24,6.97,7.01,6.66,6.89,117093,0
2009-11-25,6.96,7.24,6.96,7.11,268547,0
2009-11-27,6.85,7.04,6.3,6.78,401667,0
2009-11-30,6.98,7.1,6.78,6.91,177904,0
2009-12-01,7.29,7.32,7.11,7.24,164832,0
2009-12-02,7.4,7.42,7,7.08,205330,0
2009-12-03,7.01,7.25,6.99,7.13,168738,0
2009-12-04,7,7.2,6.68,6.9,314695,0
2009-12-07,6.76,6.76,6.3,6.4,359150,0
2009-12-08,6.21,6.27,5.96,5.96,227058,0
2009-12-09,5.96,6.31,5.92,6.11,167968,0
2009-12-10,6,6.29,6,6.14,166206,0
2009-12-11,6.13,6.13,5.89,5.96,117181,0
2009-12-14,5.96,6.39,5.96,6.39,229861,0
2009-12-15,6.44,6.44,6.14,6.31,174535,0
2009-12-16,6.38,6.57,6.26,6.32,174477,0
2009-12-17,6.2,6.2,5.9,5.96,161820,0
2009-12-18,6.01,6.25,6.01,6.24,129656,0
2009-12-21,6.37,6.39,6.04,6.1,99841,0
2009-12-22,6.1,6.14,5.98,6.08,86324,0
2009-12-23,6.02,6.48,6.01,6.38,365060,0
2009-12-24,6.44,6.63,6.44,6.58,104922,0
2009-12-28,6.64,6.72,6.46,6.46,74516,0
2009-12-29,6.7,6.7,6.2,6.31,159261,0
2009-12-30,6.2,6.29,6.15,6.22,66496,0
2009-12-31,6.36,6.41,6.27,6.32,99703,0
2010-01-04,6.5,6.69,6.4,6.47,117225,0
2010-01-05,6.5,6.6,6.31,6.44,92534,0
2010-01-06,6.43,6.7,6.37,6.61,176499,0
2010-01-07,6.69,7.04,6.47,6.9,181367,0
2010-01-08,7.02,7.1,6.68,6.87,140343,0
2010-01-11,6.78,7.1,6.75,6.82,166913,0
2010-01-12,6.74,6.85,6.61,6.63,172138,0
2010-01-13,6.73,6.89,6.6,6.83,236716,0
2010-01-14,6.84,6.93,6.78,6.88,61007,0
2010-01-15,6.76,6.85,6.7,6.73,72729,0
2010-01-19,6.81,6.84,6.64,6.76,100316,0
2010-01-20,6.61,6.66,6.46,6.58,182642,0
2010-01-21,6.58,6.58,6.07,6.13,207996,0
2010-01-22,6.06,6.12,5.75,5.99,264007,0
2010-01-25,5.93,6.01,5.78,5.8,164573,0
2010-01-26,5.79,5.79,5.4,5.69,266401,0
2010-01-27,5.67,5.7,5.41,5.63,246594,0
2010-01-28,5.55,5.92,5.55,5.8,106488,0
2010-01-29,5.8,5.85,5.6,5.63,100781,0
2010-02-01,5.65,6.13,5.62,6.12,174115,0
2010-02-02,6.17,6.2,5.93,6.02,110298,0
2010-02-03,6,6,5.71,5.88,104259,0
2010-02-04,5.75,5.75,5.45,5.56,126953,0
2010-02-05,5.51,5.7,5.05,5.7,323708,0
2010-02-08,5.61,5.69,5.45,5.48,88301,0
2010-02-09,5.63,5.69,5.53,5.68,86456,0
2010-02-10,5.73,5.77,5.6,5.67,103080,0
2010-02-11,5.64,5.89,5.64,5.82,75420,0
2010-02-12,5.74,5.82,5.65,5.73,68454,0
2010-02-16,5.93,5.95,5.85,5.89,74340,0
2010-02-17,5.86,5.89,5.73,5.8,114575,0
2010-02-18,5.81,5.86,5.68,5.76,59740,0
2010-02-19,5.68,5.75,5.64,5.7,66954,0
2010-02-22,5.72,5.72,5.62,5.62,21137,0
2010-02-23,5.61,5.61,5.19,5.24,96656,0
2010-02-24,5.11,5.35,5.03,5.22,66881,0
2010-02-25,5.12,5.61,5.08,5.59,122120,0
2010-02-26,5.82,5.82,5.55,5.68,85796,0
2010-03-01,5.81,5.81,5.59,5.67,36429,0
2010-03-02,5.74,5.79,5.64,5.68,86050,0
2010-03-03,5.69,6.15,5.69,6.08,133682,0
2010-03-04,6,6.11,5.97,6.11,82368,0
2010-03-05,6.07,6.27,6.07,6.19,72031,0
2010-03-08,6.19,6.24,5.95,6.1,71040,0
2010-03-09,6.09,6.09,5.9,5.92,58033,0
2010-03-10,5.98,6.02,5.68,5.7,74658,0
2010-03-11,5.74,5.77,5.67,5.76,61990,0
2010-03-12,5.93,5.95,5.76,5.81,84697,0
2010-03-15,5.86,5.91,5.63,5.68,85797,0
2010-03-16,5.75,6.02,5.75,5.94,87342,0
2010-03-17,5.94,6,5.83,5.91,77108,0
2010-03-18,5.93,5.93,5.72,5.84,44494,0
2010-03-19,5.78,5.78,5.62,5.71,49075,0
2010-03-22,5.56,5.94,5.55,5.9,161963,0
2010-03-23,5.95,6.28,5.87,6.22,139275,0
2010-03-24,6.07,6.21,5.81,5.9,140119,0
2010-03-25,5.92,6.06,5.85,5.86,33189,0
2010-03-26,5.86,6.02,5.81,5.9,28263,0
2010-03-29,5.95,6.17,5.95,6.08,73603,0
2010-03-30,6.11,6.29,6.08,6.11,53521,0
2010-03-31,6.2,6.21,6,6.06,71642,0
2010-04-01,6.06,6.18,6,6.1,64523,0
2010-04-05,6.05,6.35,6.05,6.32,87009,0
2010-04-06,6.39,6.7,6.37,6.54,133531,0
2010-04-07,6.6,6.6,6.35,6.5,120634,0
2010-04-08,6.38,6.62,6.38,6.53,53814,0
2010-04-09,6.6,6.75,6.59,6.68,111879,0
2010-04-12,6.71,6.76,6.58,6.72,99464,0
2010-04-13,6.74,6.74,6.41,6.47,71243,0
2010-04-14,6.62,6.73,6.56,6.6,83153,0
2010-04-15,6.6,6.71,6.6,6.68,47482,0
2010-04-16,6.62,6.65,6.26,6.48,135021,0
2010-04-19,6.48,6.53,6.27,6.33,40055,0
2010-04-20,6.41,6.47,6.21,6.28,69898,0
2010-04-21,6.19,6.32,6.05,6.12,83545,0
2010-04-22,6.1,6.19,5.98,6.1,63332,0
2010-04-23,6.1,6.44,6.02,6.42,78680,0
2010-04-26,6.48,6.64,6.48,6.5,58059,0
2010-04-27,6.45,6.5,6.29,6.44,72345,0
2010-04-28,6.55,6.63,6.42,6.63,93592,0
2010-04-29,6.64,6.77,6.5,6.52,151858,0
2010-04-30,6.59,6.78,6.51,6.54,94051,0
2010-05-03,6.53,6.65,6.4,6.53,104155,0
2010-05-04,6.45,6.48,6.1,6.11,117806,0
2010-05-05,6.08,6.11,5.81,6.1,87253,0
2010-05-06,6.09,6.28,5.8,6.05,140458,0
2010-05-07,5.96,6.1,5.82,5.91,127416,0
2010-05-10,5.95,6.24,5.95,6.17,56924,0
2010-05-11,6.24,6.81,6.19,6.73,259193,0
2010-05-12,6.83,6.86,6.63,6.68,136596,0
2010-05-13,6.68,6.94,6.6,6.68,272658,0
2010-05-14,6.75,6.75,6.34,6.42,87971,0
2010-05-17,6.45,6.46,6.35,6.35,79902,0
2010-05-18,6.34,6.48,6.08,6.15,84903,0
2010-05-19,6.1,6.1,5.63,5.86,167139,0
2010-05-20,5.78,5.8,5.47,5.6,160960,0
2010-05-21,5.36,5.78,5.14,5.65,111147,0
2010-05-24,5.55,5.94,5.55,5.71,47800,0
2010-05-25,5.53,5.86,5.38,5.85,77568,0
2010-05-26,5.91,5.93,5.71,5.78,60329,0
2010-05-27,5.8,5.83,5.75,5.82,41836,0
2010-05-28,5.88,5.88,5.57,5.62,56720,0
2010-06-01,5.65,5.79,5.54,5.57,59480,0
2010-06-02,5.55,5.66,5.52,5.6,35740,0
2010-06-03,5.65,5.67,5.43,5.45,49795,0
2010-06-04,5.4,5.5,5.27,5.47,36261,0
2010-06-07,5.36,5.61,5.3,5.46,70075,0
2010-06-08,5.57,5.6,5.26,5.33,87940,0
2010-06-09,5.4,5.42,5.11,5.16,98254,0
2010-06-10,5.19,5.3,5.15,5.27,52600,0
2010-06-11,5.25,5.43,5.23,5.39,48098,0
2010-06-14,5.4,5.45,5.22,5.22,70771,0
2010-06-15,5.25,5.46,5.25,5.45,41040,0
2010-06-16,5.39,5.5,5.37,5.37,41697,0
2010-06-17,5.4,5.64,5.38,5.63,47755,0
2010-06-18,5.75,5.79,5.65,5.74,49028,0
2010-06-21,5.8,5.81,5.36,5.4,57595,0
2010-06-22,5.34,5.49,5.34,5.4,41106,0
2010-06-23,5.43,5.45,5.27,5.4,22800,0
2010-06-24,5.39,5.4,5.32,5.39,62175,0
2010-06-25,5.46,5.74,5.46,5.73,51317,0
2010-06-28,5.71,5.88,5.7,5.75,85422,0
2010-06-29,5.69,5.69,5.45,5.45,68828,0
2010-06-30,5.42,5.45,5.3,5.32,62006,0
2010-07-01,5.17,5.31,4.9,5.07,91970,0
2010-07-02,5.13,5.25,5,5.03,55386,0
2010-07-06,5.05,5.07,4.7,5.07,140665,0
2010-07-07,5.01,5.12,4.95,5.12,53510,0
2010-07-08,5.11,5.12,4.99,5.1,97442,0
2010-07-09,5.14,5.19,5.03,5.04,59966,0
2010-07-12,4.95,5.13,4.95,5.1,42770,0
2010-07-13,5.15,5.2,5.1,5.11,49203,0
2010-07-14,5.06,5.12,5.06,5.06,50712,0
2010-07-15,5.05,5.08,4.92,5.06,22713,0
2010-07-16,4.98,4.99,4.93,4.94,29885,0
2010-07-19,4.91,4.92,4.83,4.83,32149,0
2010-07-20,4.83,5.09,4.76,5.09,111880,0
2010-07-21,5.08,5.1,4.88,4.98,28402,0
2010-07-22,4.98,5.13,4.9,5.09,68547,0
2010-07-23,5.04,5.13,5.03,5.08,44252,0
2010-07-26,5.04,5.1,5,5.04,31259,0
2010-07-27,5.13,5.14,4.85,4.92,51602,0
2010-07-28,4.9,4.96,4.83,4.86,62400,0
2010-07-29,4.9,4.94,4.82,4.91,24280,0
2010-07-30,4.94,5.19,4.91,5.14,63090,0
2010-08-02,5.15,5.25,5.05,5.1,35427,0
2010-08-03,5.07,5.23,5.07,5.23,53187,0
2010-08-04,5.29,5.74,5.29,5.69,83264,0
2010-08-05,5.7,5.78,5.62,5.73,32822,0
2010-08-06,5.73,5.95,5.7,5.9,67896,0
2010-08-09,5.86,5.94,5.81,5.87,66726,0
2010-08-10,5.84,5.84,5.63,5.83,55216,0
2010-08-11,5.74,5.76,5.57,5.67,86530,0
2010-08-12,5.68,6,5.66,6,123990,0
2010-08-13,5.95,6,5.9,5.9,32450,0
2010-08-16,6,6.1,5.93,6.1,52680,0
2010-08-17,6.23,6.27,6.16,6.27,61852,0
2010-08-18,6.22,6.28,6.12,6.25,36105,0
2010-08-19,6.2,6.28,6.08,6.16,35398,0
2010-08-20,6.1,6.11,5.99,6.05,41665,0
2010-08-23,6.06,6.08,5.98,6.01,33362,0
2010-08-24,5.93,6.02,5.85,5.95,43282,0
2010-08-25,6,6.17,6,6.16,41480,0
2010-08-26,6.22,6.24,6.13,6.19,39099,0
2010-08-27,6.2,6.27,6.14,6.23,34043,0
2010-08-30,6.27,6.4,6.24,6.36,73326,0
2010-08-31,6.4,6.55,6.37,6.55,66337,0
2010-09-01,6.66,6.66,6.51,6.6,119567,0
2010-09-02,6.65,6.65,6.57,6.63,74734,0
2010-09-03,6.65,6.79,6.63,6.72,91302,0
2010-09-07,6.78,6.85,6.73,6.77,26189,0
2010-09-08,6.83,6.95,6.81,6.89,98782,0
2010-09-09,6.95,6.95,6.8,6.88,64901,0
2010-09-10,6.94,7.1,6.94,7.01,64956,0
2010-09-13,7.05,7.14,7.04,7.1,47180,0
2010-09-14,7.2,7.3,7.08,7.22,70930,0
2010-09-15,7.25,7.29,7.15,7.2,69629,0
2010-09-16,7.24,7.29,7.19,7.24,68397,0
2010-09-17,7.26,7.57,7.19,7.57,106218,0
2010-09-20,7.58,7.77,7.55,7.74,184170,0
2010-09-21,7.76,7.8,7.62,7.77,108097,0
2010-09-22,7.87,7.95,7.8,7.94,68362,0
2010-09-23,7.76,8.29,7.74,8.12,144750,0
2010-09-24,8.44,8.48,8.15,8.25,158387,0
2010-09-27,8.3,8.48,7.84,7.94,169922,0
2010-09-28,8,8.1,7.67,7.99,171016,0
2010-09-29,8.03,8.06,7.79,7.82,145263,0
2010-09-30,7.84,8,7.51,7.6,218183,0
2010-10-01,7.71,7.81,7.62,7.62,130297,0
2010-10-04,7.62,7.64,7.33,7.54,131266,0
2010-10-05,7.6,8.07,7.58,7.93,141230,0
2010-10-06,8,8.04,7.87,8.02,89717,0
2010-10-07,8,8.04,7.66,7.74,94928,0
2010-10-08,7.68,8,7.68,7.88,66285,0
2010-10-11,7.88,7.88,7.73,7.73,23600,0
2010-10-12,7.8,7.87,7.7,7.76,50693,0
2010-10-13,7.85,8.05,7.85,7.95,113298,0
2010-10-14,7.95,7.99,7.81,7.82,96075,0
2010-10-15,7.76,7.79,7.54,7.73,79105,0
2010-10-18,7.64,7.69,7.58,7.64,63099,0
2010-10-19,7.4,7.56,7.3,7.32,104555,0
2010-10-20,7.31,7.55,7.31,7.37,85689,0
2010-10-21,7.3,7.42,6.96,7.14,92052,0
2010-10-22,7.18,7.41,7.14,7.39,48986,0
2010-10-25,7.35,7.65,7.35,7.58,63823,0
2010-10-26,7.52,7.57,7.31,7.53,102590,0
2010-10-27,7.4,7.47,7.21,7.39,63034,0
2010-10-28,7.5,7.9,7.5,7.88,92078,0
2010-10-29,7.91,7.91,7.8,7.8,57218,0
2010-11-01,7.83,8.15,7.83,8.15,96467,0
2010-11-02,8.15,8.15,7.94,8.01,52950,0
2010-11-03,8.16,8.16,7.75,8.06,82436,0
2010-11-04,8.28,8.42,8.2,8.3,134709,0
2010-11-05,8.18,8.53,8.05,8.32,97502,0
2010-11-08,8.34,8.39,8.05,8.2,140051,0
2010-11-09,8.35,8.41,8.07,8.17,168282,0
2010-11-10,8.23,8.59,8.2,8.55,117973,0
2010-11-11,8.64,8.95,8.55,8.95,104627,0
2010-11-12,8.76,8.81,8.45,8.61,85400,0
2010-11-15,8.69,8.79,8.53,8.66,84308,0
2010-11-16,8.59,8.59,7.93,8.05,97317,0
2010-11-17,8.05,8.21,8.02,8.06,44860,0
2010-11-18,8.26,8.32,8.22,8.22,53253,0
2010-11-19,8.25,8.82,8.19,8.74,81140,0
2010-11-22,8.78,9.05,8.75,8.99,172278,0
2010-11-23,8.92,9,8.76,8.76,64922,0
2010-11-24,8.83,8.86,8.55,8.83,163097,0
2010-11-26,8.8,8.88,8.77,8.84,39135,0
2010-11-29,8.73,8.79,8.49,8.71,56500,0
2010-11-30,8.67,8.91,8.62,8.85,88767,0
2010-12-01,8.95,9.16,8.66,9.05,144547,0
2010-12-02,9.03,9.19,8.96,8.96,60305,0
2010-12-03,8.99,9.08,8.9,9.04,78291,0
2010-12-06,9.06,9.09,8.9,8.98,106776,0
2010-12-07,9.1,9.1,8.9,8.96,69411,0
2010-12-08,8.93,8.95,8.71,8.95,97020,0
2010-12-09,8.94,8.94,8.82,8.9,41168,0
2010-12-10,8.76,8.87,8.58,8.86,49469,0
2010-12-13,9.1,9.19,8.79,8.84,188970,0
2010-12-14,8.76,9.02,8.71,8.85,85156,0
2010-12-15,8.88,8.97,8.73,8.84,59403,0
2010-12-16,8.83,8.92,8.63,8.88,57402,0
2010-12-17,8.9,9.01,8.81,8.87,54664,0
2010-12-20,8.9,8.9,8.71,8.76,43232,0
2010-12-21,8.73,8.8,8.7,8.79,48973,0
2010-12-22,8.81,8.83,8.71,8.8,33606,0
2010-12-23,8.8,8.91,8.75,8.91,48711,0
2010-12-27,8.92,8.95,8.81,8.91,8608,0
2010-12-28,8.93,9.15,8.89,9,28674,0
2010-12-29,9.05,9.05,8.91,8.91,32689,0
2010-12-30,8.94,8.99,8.62,8.68,46442,0
2010-12-31,8.74,8.92,8.69,8.79,32723,0
2011-01-03,8.97,9,8.64,8.74,57164,0
2011-01-04,8.75,8.82,8.19,8.51,85893,0
2011-01-05,8.51,8.92,8.38,8.72,66149,0
2011-01-06,8.75,8.8,8.67,8.7,55886,0
2011-01-07,8.7,8.78,8.58,8.62,45047,0
2011-01-10,8.64,8.64,8.36,8.42,42896,0
2011-01-11,8.56,8.6,8.19,8.56,132920,0
2011-01-12,8.61,8.61,8.38,8.42,30894,0
2011-01-13,8.39,8.4,8.29,8.3,100931,0
2011-01-14,8.14,8.29,8.04,8.21,76548,0
2011-01-18,7.61,7.7,7.52,7.58,222171,0
2011-01-19,7.59,7.61,7.53,7.55,78295,0
2011-01-20,7.48,7.53,7.45,7.51,173758,0
2011-01-21,7.45,7.58,7.45,7.51,59563,0
2011-01-24,7.53,7.59,7.48,7.49,132427,0
2011-01-25,7.37,7.47,7.32,7.38,193114,0
2011-01-26,7.41,7.5,7.38,7.49,92953,0
2011-01-27,7.46,7.46,7.31,7.36,102781,0
2011-01-28,7.33,7.46,7.3,7.39,85558,0
2011-01-31,7.4,7.42,7.3,7.38,70027,0
2011-02-01,7.41,7.51,7.37,7.44,56308,0
2011-02-02,7.42,7.48,7.4,7.4,35657,0
2011-02-03,7.5,7.6,7.4,7.53,189122,0
2011-02-04,7.6,7.82,7.58,7.69,259029,0
2011-02-07,7.68,7.87,7.61,7.61,142411,0
2011-02-08,7.69,7.76,7.6,7.62,135959,0
2011-02-09,7.56,7.68,7.43,7.61,154242,0
2011-02-10,7.51,7.8,7.42,7.69,312177,0
2011-02-11,7.74,7.81,7.7,7.7,119305,0
2011-02-14,7.63,7.83,7.63,7.78,65530,0
2011-02-15,7.78,7.8,7.69,7.71,49071,0
2011-02-16,7.72,7.75,7.63,7.65,41578,0
2011-02-18,7.56,7.77,7.47,7.48,127342,0
2011-02-22,7.67,7.79,7.51,7.59,186189,0
2011-02-23,7.55,7.7,7.49,7.61,80717,0
2011-02-24,7.68,7.73,7.48,7.48,63913,0
2011-02-25,7.57,7.67,7.57,7.62,44905,0
2011-02-28,7.65,7.72,7.61,7.63,34272,0
2011-03-01,7.66,7.89,7.66,7.83,128239,0
2011-03-02,7.9,8.16,7.8,8.11,168919,0
2011-03-03,8.09,8.12,7.87,7.97,120577,0
2011-03-04,7.9,8.38,7.9,8.38,109538,0
2011-03-07,8.45,8.63,7.94,8.19,216397,0
2011-03-08,8.15,8.26,7.86,8.24,64671,0
2011-03-09,8.26,8.3,8,8.01,127978,0
2011-03-10,7.84,7.99,7.73,7.94,158546,0
2011-03-11,7.8,8.07,7.8,7.98,68104,0
2011-03-14,7.94,7.98,7.74,7.79,145680,0
2011-03-15,7.46,7.81,7.32,7.75,112889,0
2011-03-16,7.85,8.01,7.58,7.66,92826,0
2011-03-17,7.76,8.1,7.68,8.09,102129,0
2011-03-18,8.16,8.68,8.15,8.61,105632,0
2011-03-21,8.82,8.85,8.64,8.77,87952,0
2011-03-22,8.78,8.97,8.75,8.94,58513,0
2011-03-23,8.93,9.2,8.89,9.01,138835,0
2011-03-24,9.07,9.19,8.85,8.87,84735,0
2011-03-25,8.92,9.06,8.73,8.77,52795,0
2011-03-28,8.73,8.87,8.65,8.65,31696,0
2011-03-29,8.62,8.73,8.49,8.6,31285,0
2011-03-30,8.67,8.71,8.56,8.57,31730,0
2011-03-31,8.62,8.8,8.6,8.68,43367,0
2011-04-01,8.73,8.77,8.54,8.76,60179,0
2011-04-04,8.77,8.91,8.73,8.78,22712,0
2011-04-05,8.8,9.47,8.8,9.44,91805,0
2011-04-06,9.46,9.49,9.29,9.39,91586,0
2011-04-07,9.35,9.48,9.2,9.35,43308,0
2011-04-08,9.46,9.65,9.41,9.43,43757,0
2011-04-11,9.4,9.45,8.92,8.92,75942,0
2011-04-12,8.96,8.96,8.66,8.81,40914,0
2011-04-13,8.85,9.04,8.83,8.91,43181,0
2011-04-14,8.85,9.21,8.85,9.13,42838,0
2011-04-15,9.12,9.31,9.05,9.26,45800,0
2011-04-18,9.23,9.23,8.95,9.09,47495,0
2011-04-19,9.28,9.3,9.12,9.3,77479,0
2011-04-20,9.3,9.51,9.22,9.34,80752,0
2011-04-21,9.42,9.48,9.29,9.45,84671,0
2011-04-25,9.56,9.56,9.25,9.4,117770,0
2011-04-26,9.39,9.41,9.18,9.38,56336,0
2011-04-27,9.34,9.49,9.15,9.44,57024,0
2011-04-28,9.47,9.56,9.39,9.46,54909,0
2011-04-29,9.4,9.45,9.3,9.3,67233,0
2011-05-02,9.15,9.24,9.09,9.16,143808,0
2011-05-03,9.14,9.14,8.65,8.7,96760,0
2011-05-04,8.64,8.65,8.17,8.17,164721,0
2011-05-05,8,8.05,7.62,7.85,255086,0
2011-05-06,7.92,8.23,7.89,8.11,195069,0
2011-05-09,8.19,8.19,8.02,8.12,44874,0
2011-05-10,8.26,8.52,8.09,8.45,111457,0
2011-05-11,8.45,8.49,8.15,8.15,92717,0
2011-05-12,8.07,8.23,7.97,8.05,113157,0
2011-05-13,8.06,8.07,7.78,7.9,53050,0
2011-05-16,7.8,8.03,7.75,7.77,30950,0
2011-05-17,7.75,7.79,7.6,7.63,64727,0
2011-05-18,7.65,7.74,7.65,7.72,36045,0
2011-05-19,7.74,7.96,7.7,7.81,46150,0
2011-05-20,7.79,8.13,7.7,8.08,47500,0
2011-05-23,8.02,8.12,7.7,7.74,52553,0
2011-05-24,7.92,8.18,7.92,8.1,112772,0
2011-05-25,8.13,8.24,8.06,8.18,30310,0
2011-05-26,8.15,8.15,8,8.06,19300,0
2011-05-27,8.11,8.35,8.11,8.34,17250,0
2011-05-31,8.55,8.99,8.3,8.95,483614,0
2011-06-01,8.94,8.95,8.61,8.71,64704,0
2011-06-02,8.64,8.81,8.24,8.49,124437,0
2011-06-03,8.32,8.46,8.28,8.28,16014,0
2011-06-06,8.28,8.38,8.15,8.2,40691,0
2011-06-07,8.24,8.34,8.16,8.17,56808,0
2011-06-08,8.15,8.15,7.87,7.94,93102,0
2011-06-09,7.96,8.13,7.92,7.97,34400,0
2011-06-10,7.92,8.18,7.84,8.06,56676,0
2011-06-13,7.99,8.04,7.7,7.72,72471,0
2011-06-14,7.75,7.89,7.7,7.78,39725,0
2011-06-15,7.73,7.82,7.5,7.58,50413,0
2011-06-16,7.53,7.6,7.3,7.39,68758,0
2011-06-17,7.23,7.46,7.17,7.28,75269,0
2011-06-20,7.27,7.36,7.1,7.19,65646,0
2011-06-21,7.23,7.38,7.16,7.32,109378,0
2011-06-22,7.35,7.71,7.34,7.55,52755,0
2011-06-23,7.4,7.48,7.2,7.43,138188,0
2011-06-24,7.39,7.48,7.21,7.24,36505,0
2011-06-27,7.3,7.33,7.14,7.16,62512,0
2011-06-28,7.14,7.5,7.13,7.5,28700,0
2011-06-29,7.58,7.73,7.52,7.61,48282,0
2011-06-30,7.66,7.86,7.6,7.73,38798,0
2011-07-01,7.73,7.73,7.11,7.7,41582,0
2011-07-05,7.88,7.95,7.79,7.82,82914,0
2011-07-06,7.77,7.97,7.77,7.91,29580,0
2011-07-07,8.08,8.11,7.9,8,71848,0
2011-07-08,7.91,8,7.91,8,73912,0
2011-07-11,7.98,7.98,7.59,7.8,47812,0
2011-07-12,7.67,8.13,7.67,8.04,63030,0
2011-07-13,8.18,8.46,8.17,8.25,80249,0
2011-07-14,8.35,8.35,8,8.14,90701,0
2011-07-15,8.15,8.3,8.08,8.13,49690,0
2011-07-18,8.19,8.28,8.1,8.24,71470,0
2011-07-19,8.23,8.33,8.04,8.2,39163,0
2011-07-20,8.12,8.52,8.05,8.44,46210,0
2011-07-21,8.42,8.48,8.36,8.46,29158,0
2011-07-22,8.48,8.48,8.21,8.28,36480,0
2011-07-25,8.3,8.33,8.09,8.13,37770,0
2011-07-26,8.12,8.22,8.12,8.22,19220,0
2011-07-27,8.27,8.32,8.02,8.04,39983,0
2011-07-28,8.21,8.21,8.02,8.03,13799,0
2011-07-29,7.97,8.02,7.9,7.98,30053,0
2011-08-01,7.9,8.09,7.8,8.05,27425,0
2011-08-02,8.09,8.22,8.01,8.04,24982,0
2011-08-03,8.09,8.27,7.92,7.96,33234,0
2011-08-04,7.95,7.99,7.17,7.53,115099,0
2011-08-05,7.61,7.7,7.31,7.7,68258,0
2011-08-08,7.62,7.64,7.27,7.27,78816,0
2011-08-09,7.28,7.34,7.04,7.26,125207,0
2011-08-10,7.2,7.5,7.15,7.45,100775,0
2011-08-11,7.5,7.5,7.21,7.26,93697,0
2011-08-12,7.26,7.39,7.2,7.33,50068,0
2011-08-15,7.31,7.79,7.31,7.79,37764,0
2011-08-16,7.78,7.89,7.57,7.79,55886,0
2011-08-17,7.77,7.96,7.77,7.96,30629,0
2011-08-18,7.9,7.9,7.69,7.7,50381,0
2011-08-19,7.79,7.9,7.78,7.84,23225,0
2011-08-22,7.89,8.16,7.87,7.96,105183,0
2011-08-23,7.9,7.9,7.67,7.78,44353,0
2011-08-24,7.75,7.76,7.43,7.5,67985,0
2011-08-25,7.42,7.74,7.42,7.65,57615,0
2011-08-26,7.68,7.92,7.59,7.92,96104,0
2011-08-29,7.99,7.99,7.74,7.76,80789,0
2011-08-30,7.7,8.01,7.7,8,147479,0
2011-08-31,8.08,8.14,7.98,8.02,167874,0
2011-09-01,8.02,8.06,7.91,7.98,78282,0
2011-09-02,8.05,8.11,7.96,8.11,65082,0
2011-09-06,8.04,8.3,7.98,8.2,280925,0
2011-09-07,8.13,8.64,7.84,8.53,391839,0
2011-09-08,8.57,8.92,8.55,8.85,332121,0
2011-09-09,8.74,8.97,8.61,8.75,168454,0
2011-09-12,9.22,9.63,8.92,9.18,555177,0
2011-09-13,9.2,9.25,8.99,9.14,81457,0
2011-09-14,9.1,9.31,8.97,9.16,68669,0
2011-09-15,9.17,9.53,8.96,9.47,169213,0
2011-09-16,9.43,9.49,8.94,9.35,217348,0
2011-09-19,9.07,9.21,8.7,9.13,172178,0
2011-09-20,9.12,9.52,9.01,9.13,117222,0
2011-09-21,9.02,9.03,8.55,8.55,183557,0
2011-09-22,8.04,8.05,5.89,6.16,1489531,0
2011-09-23,5.65,5.9,4.68,5.34,2161327,0
2011-09-26,5.18,5.69,5.11,5.45,776188,0
2011-09-27,5.66,5.95,5.53,5.53,567691,0
2011-09-28,5.59,5.72,5.2,5.25,168970,0
2011-09-29,5.29,5.44,4.93,5.05,318510,0
2011-09-30,5.01,5.22,4.93,5.04,242440,0
2011-10-03,5.07,5.11,4.74,4.75,267261,0
2011-10-04,4.72,4.8,4.29,4.79,601377,0
2011-10-05,4.81,4.94,4.75,4.85,288400,0
2011-10-06,5.35,5.54,5.21,5.36,1072817,0
2011-10-07,5.49,5.53,5.25,5.27,510514,0
2011-10-10,5.42,5.84,5.42,5.72,175203,0
2011-10-11,5.55,5.56,5.4,5.49,279697,0
2011-10-12,5.62,5.84,5.55,5.61,233210,0
2011-10-13,5.58,5.63,5.29,5.52,247981,0
2011-10-14,5.63,5.66,5.43,5.52,288118,0
2011-10-17,5.54,5.56,5.34,5.42,215715,0
2011-10-18,5.38,5.75,5.25,5.67,600713,0
2011-10-19,5.68,5.68,5.3,5.3,142849,0
2011-10-20,5.3,5.39,5.25,5.3,273282,0
2011-10-21,5.41,5.53,5.4,5.44,98672,0
2011-10-24,5.52,5.98,5.51,5.89,207753,0
2011-10-25,6,6.25,5.76,6.04,242809,0
2011-10-26,6.16,6.2,5.95,5.98,306380,0
2011-10-27,6.14,6.18,6.02,6.12,258500,0
2011-10-28,6.09,6.27,6.02,6.17,187575,0
2011-10-31,6.15,6.19,5.98,6.01,103295,0
2011-11-01,5.75,6.01,5.59,5.97,152374,0
2011-11-02,6,6.11,5.89,5.98,160662,0
2011-11-03,6.03,6.09,5.86,6.08,152008,0
2011-11-04,5.99,6.04,5.86,6.04,74561,0
2011-11-07,6.06,6.16,6.02,6.07,135682,0
2011-11-08,6.02,6.08,5.95,5.95,83261,0
2011-11-09,5.88,5.99,5.8,5.85,107456,0
2011-11-10,5.95,5.95,5.55,5.55,142708,0
2011-11-11,5.63,5.69,5.5,5.53,156778,0
2011-11-14,5.5,5.58,5.25,5.29,228187,0
2011-11-15,5.25,5.29,5.12,5.17,450899,0
2011-11-16,5.15,5.22,4.88,4.9,694689,0
2011-11-17,4.83,4.87,4.52,4.58,617221,0
2011-11-18,4.68,4.8,4.52,4.53,318457,0
2011-11-21,4.53,4.56,4.28,4.32,439992,0
2011-11-22,4.31,4.33,4.12,4.15,700542,0
2011-11-23,4.13,4.16,3.93,3.95,495938,0
2011-11-25,3.9,3.94,3.8,3.8,239952,0
2011-11-28,4.14,4.27,3.96,3.96,521969,0
2011-11-29,3.97,4.03,3.93,3.94,646294,0
2011-11-30,4.16,4.26,4.05,4.19,775685,0
2011-12-01,4.2,4.45,4.19,4.37,454411,0
2011-12-02,4.5,4.54,4.26,4.27,304023,0
2011-12-05,4.36,4.49,4.23,4.32,303770,0
2011-12-06,4.25,4.31,4.2,4.26,518266,0
2011-12-07,4.28,4.28,4.02,4.12,393249,0
2011-12-08,4.02,4.07,3.85,3.87,509178,0
2011-12-09,3.92,3.99,3.85,3.94,324580,0
2011-12-12,3.77,3.95,3.75,3.86,317308,0
2011-12-13,3.86,3.91,3.54,3.54,531708,0
2011-12-14,3.54,3.63,3.42,3.62,653460,0
2011-12-15,3.71,3.81,3.6,3.6,439197,0
2011-12-16,3.69,3.83,3.59,3.59,331073,0
2011-12-19,3.6,3.64,3.53,3.59,212669,0
2011-12-20,3.67,4.17,3.64,4.13,390547,0
2011-12-21,4.15,4.16,4.01,4.02,264281,0
2011-12-22,4.05,4.05,3.74,3.75,248034,0
2011-12-23,3.81,3.85,3.76,3.76,169650,0
2011-12-27,3.77,3.8,3.59,3.62,206752,0
2011-12-28,3.68,3.76,3.56,3.58,361425,0
2011-12-29,3.54,3.75,3.51,3.75,161797,0
2011-12-30,3.8,3.88,3.72,3.83,171264,0
2012-01-03,3.99,4.19,3.96,4.14,191726,0
2012-01-04,4.11,4.2,4.07,4.08,102383,0
2012-01-05,4.07,4.08,3.95,4.07,139567,0
2012-01-06,4.07,4.11,3.96,3.96,95896,0
2012-01-09,4.04,4.05,3.98,4,198674,0
2012-01-10,4.07,4.14,4,4.05,206313,0
2012-01-11,3.94,4.01,3.71,3.96,276951,0
2012-01-12,3.98,4,3.86,3.88,213273,0
2012-01-13,3.82,3.84,3.7,3.84,181141,0
2012-01-17,3.98,3.98,3.85,3.86,180522,0
2012-01-18,3.86,3.96,3.81,3.92,151867,0
2012-01-19,3.94,4,3.9,3.91,130029,0
2012-01-20,3.85,3.96,3.85,3.93,109068,0
2012-01-23,3.94,4,3.88,3.88,110727,0
2012-01-24,3.85,3.89,3.75,3.75,154238,0
2012-01-25,3.74,3.95,3.65,3.92,337524,0
2012-01-26,4,4.08,3.92,3.98,365635,0
2012-01-27,3.98,4.3,3.97,4.26,461438,0
2012-01-30,4.2,4.3,4.13,4.14,274735,0
2012-01-31,4.2,4.26,4.03,4.13,295209,0
2012-02-01,4.13,4.26,4.12,4.13,138535,0
2012-02-02,4.5,4.88,4.35,4.83,1698122,0
2012-02-03,4.93,4.93,4.69,4.74,587915,0
2012-02-06,4.74,4.79,4.63,4.76,305679,0
2012-02-07,4.8,4.92,4.69,4.82,440959,0
2012-02-08,4.89,5.03,4.67,4.68,344451,0
2012-02-09,4.76,4.89,4.67,4.69,227034,0
2012-02-10,4.56,4.65,4.47,4.5,356239,0
2012-02-13,4.53,4.66,4.5,4.5,251854,0
2012-02-14,4.49,4.54,4.48,4.51,149543,0
2012-02-15,4.54,4.75,4.52,4.52,227627,0
2012-02-16,4.51,4.87,4.48,4.85,248348,0
2012-02-17,4.91,4.91,4.69,4.78,159403,0
2012-02-21,4.83,5.08,4.8,4.98,454851,0
2012-02-22,5.01,5.45,5,5.2,508754,0
2012-02-23,5.27,5.43,5.2,5.25,604661,0
2012-02-24,5.26,5.41,5.21,5.26,395277,0
2012-02-27,5.29,5.29,5.04,5.05,334860,0
2012-02-28,5.11,5.28,5.06,5.24,356985,0
2012-02-29,5.28,5.35,4.82,4.9,515069,0
2012-03-01,4.93,5.1,4.84,4.92,202645,0
2012-03-02,4.9,4.9,4.71,4.77,253558,0
2012-03-05,4.98,4.98,4.55,4.57,480938,0
2012-03-06,4.5,4.52,4.29,4.51,467914,0
2012-03-07,4.51,4.52,4.45,4.52,100205,0
2012-03-08,4.56,4.65,4.52,4.61,417749,0
2012-03-09,4.58,4.76,4.56,4.72,320385,0
2012-03-12,4.72,4.72,4.51,4.52,186747,0
2012-03-13,4.54,4.61,4.52,4.53,142872,0
2012-03-14,4.53,4.53,4.17,4.24,347087,0
2012-03-15,4.25,4.3,4.01,4.03,323945,0
2012-03-16,4.04,4.13,4,4,169018,0
2012-03-19,3.96,4.08,3.92,3.92,238640,0
2012-03-20,3.88,3.97,3.8,3.93,277379,0
2012-03-21,3.96,4.01,3.85,3.87,121610,0
2012-03-22,3.82,3.87,3.65,3.65,268728,0
2012-03-23,3.65,3.93,3.65,3.85,277791,0
2012-03-26,3.9,3.91,3.76,3.8,266647,0
2012-03-27,3.81,3.82,3.71,3.71,251258,0
2012-03-28,3.67,3.71,3.51,3.54,281941,0
2012-03-29,3.52,3.68,3.5,3.67,197207,0
2012-03-30,3.74,3.78,3.6,3.76,131011,0
2012-04-02,3.77,3.82,3.61,3.62,202858,0
2012-04-03,3.65,3.65,3.34,3.38,348428,0
2012-04-04,3.25,3.35,3.15,3.35,351248,0
2012-04-05,3.34,3.4,3.16,3.19,279595,0
2012-04-09,3.17,3.17,3.05,3.13,218795,0
2012-04-10,3.13,3.16,3.07,3.12,316771,0
2012-04-11,3.15,3.29,3.14,3.21,200155,0
2012-04-12,3.21,3.34,3.19,3.19,402082,0
2012-04-13,3.2,3.21,3.09,3.16,163665,0
2012-04-16,3.15,3.19,3.08,3.1,154859,0
2012-04-17,3.1,3.2,3.1,3.12,168157,0
2012-04-18,3.13,3.15,3.08,3.1,97067,0
2012-04-19,3.1,3.18,3.06,3.08,166270,0
2012-04-20,3.08,3.14,3.02,3.03,184840,0
2012-04-23,2.97,3.09,2.96,3.02,265071,0
2012-04-24,3.03,3.06,2.93,2.98,173197,0
2012-04-25,3,3.16,2.99,3.13,155904,0
2012-04-26,3.13,3.19,3.1,3.1,244711,0
2012-04-27,3.16,3.24,3.1,3.13,153572,0
2012-04-30,3.09,3.29,3.07,3.24,228358,0
2012-05-01,3.25,3.35,3.22,3.24,206310,0
2012-05-02,3.22,3.23,3.15,3.21,163037,0
2012-05-03,3.14,3.15,2.98,3.03,439638,0
2012-05-04,3,3.15,3,3.03,180193,0
2012-05-07,3.04,3.04,2.9,2.99,204318,0
2012-05-08,2.88,2.96,2.72,2.93,422209,0
2012-05-09,2.82,3.02,2.8,2.98,393612,0
2012-05-10,3.03,3.14,2.99,3.01,166735,0
2012-05-11,3,3.02,2.9,2.91,183384,0
2012-05-14,2.83,2.88,2.73,2.75,291048,0
2012-05-15,2.79,2.84,2.5,2.51,447023,0
2012-05-16,2.52,2.63,2.35,2.62,672645,0
2012-05-17,2.67,2.94,2.65,2.93,732619,0
2012-05-18,3.03,3.05,2.93,2.93,271775,0
2012-05-21,2.92,3.19,2.8,3.19,160021,0
2012-05-22,3.05,3.09,2.96,2.98,400086,0
2012-05-23,3,3.27,2.92,3.24,618706,0
2012-05-24,3.23,3.38,3.15,3.26,182183,0
2012-05-25,3.23,3.34,3.21,3.24,131653,0
2012-05-29,3.28,3.35,3.2,3.3,303671,0
2012-05-30,3.24,3.48,3.23,3.39,176707,0
2012-05-31,3.44,3.44,3.22,3.28,148430,0
2012-06-01,3.38,3.61,3.3,3.6,503680,0
2012-06-04,3.6,3.75,3.48,3.65,303031,0
2012-06-05,3.66,3.89,3.66,3.77,425906,0
2012-06-06,3.81,3.93,3.59,3.65,378153,0
2012-06-07,3.63,3.64,3.38,3.49,384055,0
2012-06-08,3.43,3.58,3.32,3.55,223815,0
2012-06-11,3.64,3.64,3.44,3.47,234773,0
2012-06-12,3.57,3.62,3.49,3.58,103071,0
2012-06-13,3.55,3.72,3.5,3.51,269033,0
2012-06-14,3.58,3.58,3.38,3.41,215852,0
2012-06-15,3.44,3.45,3.25,3.28,366550,0
2012-06-18,3.3,3.53,3.24,3.5,307998,0
2012-06-19,3.52,3.52,3.33,3.44,198791,0
2012-06-20,3.36,3.43,3.16,3.36,540161,0
2012-06-21,3.26,3.26,3.03,3.05,394884,0
2012-06-22,3.08,3.12,3.05,3.06,228317,0
2012-06-25,3.02,3.06,3,3,203699,0
2012-06-26,2.97,3.05,2.87,2.99,356212,0
2012-06-27,2.97,3.07,2.94,2.99,137642,0
2012-06-28,2.93,2.99,2.8,2.81,298019,0
2012-06-29,2.99,3.14,2.88,2.95,286406,0
2012-07-02,2.94,3.08,2.91,3.03,74252,0
2012-07-03,3.03,3.09,3,3.09,132425,0
2012-07-05,3.04,3.05,2.91,2.94,133635,0
2012-07-06,2.91,2.92,2.75,2.88,202503,0
2012-07-09,2.86,2.86,2.78,2.81,59192,0
2012-07-10,2.82,2.84,2.77,2.83,215573,0
2012-07-11,2.82,2.84,2.78,2.8,137388,0
2012-07-12,2.71,2.81,2.69,2.78,210171,0
2012-07-13,2.81,2.9,2.79,2.86,134231,0
2012-07-16,2.86,2.92,2.76,2.86,164900,0
2012-07-17,2.86,2.86,2.78,2.8,135647,0
2012-07-18,2.79,2.89,2.76,2.85,148166,0
2012-07-19,2.89,2.92,2.87,2.92,87122,0
2012-07-20,2.88,2.9,2.75,2.8,178259,0
2012-07-23,2.73,2.76,2.69,2.76,110609,0
2012-07-24,2.76,2.8,2.69,2.72,68966,0
2012-07-25,2.79,2.98,2.77,2.93,271244,0
2012-07-26,2.99,3.05,2.96,3.05,184408,0
2012-07-27,3.08,3.09,3,3.07,134416,0
2012-07-30,3.07,3.09,3.05,3.07,69607,0
2012-07-31,3.06,3.15,3.06,3.09,125390,0
2012-08-01,3.01,3.09,2.99,3.04,124606,0
2012-08-02,3.03,3.08,2.95,2.96,91335,0
2012-08-03,3.02,3.07,3,3,183503,0
2012-08-06,3.01,3.15,3.01,3.03,76272,0
2012-08-07,3.09,3.15,3.06,3.07,119365,0
2012-08-08,3.13,3.15,3.02,3.02,118038,0
2012-08-09,3.04,3.15,3.01,3.12,89626,0
2012-08-10,3.13,3.31,3.13,3.3,252058,0
2012-08-13,3.31,3.41,3.27,3.37,245534,0
2012-08-14,3.37,3.44,3.14,3.14,256704,0
2012-08-15,3.14,3.16,2.96,2.99,250854,0
2012-08-16,2.99,3.1,2.97,3.09,167293,0
2012-08-17,3.09,3.12,2.9,2.92,247190,0
2012-08-20,2.9,3.01,2.87,3.01,145177,0
2012-08-21,3.05,3.18,3.01,3.05,239580,0
2012-08-22,3.06,3.21,3.05,3.21,187346,0
2012-08-23,3.23,3.74,3.23,3.56,1254196,0
2012-08-24,3.59,3.65,3.43,3.64,159590,0
2012-08-27,3.65,3.85,3.61,3.77,554559,0
2012-08-28,3.82,3.88,3.74,3.77,394803,0
2012-08-29,3.76,3.76,3.62,3.62,261815,0
2012-08-30,3.65,3.65,3.42,3.48,145352,0
2012-08-31,3.52,3.76,3.43,3.69,448228,0
2012-09-04,3.77,3.95,3.7,3.9,332312,0
2012-09-05,3.89,4.18,3.76,4,1040301,0
2012-09-06,4.11,4.2,4.01,4.03,444194,0
2012-09-07,4.18,4.2,4.11,4.15,337907,0
2012-09-10,4.05,4.1,3.89,3.91,505515,0
2012-09-11,3.96,4,3.94,3.98,301109,0
2012-09-12,4,4.01,3.8,3.86,307540,0
2012-09-13,3.83,4.1,3.75,4.05,683826,0
2012-09-14,4.08,4.08,3.87,3.91,462169,0
2012-09-17,3.93,4.02,3.91,3.99,392800,0
2012-09-18,3.94,4.06,3.91,3.96,323858,0
2012-09-19,3.95,3.98,3.87,3.9,267259,0
2012-09-20,3.76,3.82,3.7,3.73,386395,0
2012-09-21,3.78,3.9,3.75,3.79,284628,0
2012-09-24,3.66,3.73,3.5,3.52,327164,0
2012-09-25,3.56,3.63,3.41,3.43,357198,0
2012-09-26,3.41,3.47,3.26,3.44,450475,0
2012-09-27,3.53,3.67,3.46,3.65,205564,0
2012-09-28,3.63,3.74,3.56,3.71,284773,0
2012-10-01,3.72,3.74,3.36,3.38,391960,0
2012-10-02,3.39,3.39,3.21,3.34,367900,0
2012-10-03,3.31,3.32,3.17,3.2,946669,0
2012-10-04,3.26,3.34,3.25,3.27,275175,0
2012-10-05,3.32,3.32,3.16,3.25,326842,0
2012-10-08,3.18,3.25,3.12,3.23,91145,0
2012-10-09,3.24,3.29,3.11,3.12,179426,0
2012-10-10,3.22,3.77,3.22,3.62,1172506,0
2012-10-11,3.71,3.86,3.68,3.81,694337,0
2012-10-12,3.77,3.81,3.7,3.72,205987,0
2012-10-15,3.72,3.95,3.66,3.74,419341,0
2012-10-16,3.72,4.08,3.72,4.01,574469,0
2012-10-17,4.04,4.14,3.95,4.11,292497,0
2012-10-18,4.1,4.15,3.99,4,198953,0
2012-10-19,3.96,4.07,3.92,4.02,186014,0
2012-10-22,4.01,4.04,3.86,3.95,126829,0
2012-10-23,3.85,3.89,3.75,3.77,189916,0
2012-10-24,3.78,3.79,3.64,3.67,137273,0
2012-10-25,3.71,3.79,3.7,3.76,95437,0
2012-10-26,3.73,3.78,3.69,3.73,82925,0
2012-10-31,3.72,3.99,3.71,3.97,220819,0
2012-11-01,3.96,4.03,3.9,3.96,179412,0
2012-11-02,3.79,3.93,3.74,3.89,293591,0
2012-11-05,3.93,3.98,3.81,3.82,109328,0
2012-11-06,3.88,3.88,3.72,3.84,174172,0
2012-11-07,3.85,3.96,3.8,3.87,187274,0
2012-11-08,3.86,4.1,3.82,3.97,255967,0
2012-11-09,3.97,4.39,3.95,4.34,754731,0
2012-11-12,4.33,4.37,4.15,4.18,531372,0
2012-11-13,4.15,4.22,4.1,4.15,145222,0
2012-11-14,4.15,4.18,4.04,4.05,295865,0
2012-11-15,3.97,4.01,3.81,3.89,249753,0
2012-11-16,3.88,3.91,3.75,3.83,140100,0
2012-11-19,3.9,4.01,3.87,3.9,153332,0
2012-11-20,3.95,3.96,3.84,3.95,92629,0
2012-11-21,3.88,4.1,3.88,4.08,148171,0
2012-11-23,4.1,4.23,4.1,4.19,70416,0
2012-11-26,4.24,4.26,3.98,4.01,352540,0
2012-11-27,4.06,4.06,3.87,3.9,274258,0
2012-11-28,3.82,4.03,3.77,4.02,153100,0
2012-11-29,4.07,4.13,3.86,3.88,103558,0
2012-11-30,3.89,3.94,3.86,3.92,91909,0
2012-12-03,3.93,3.95,3.85,3.88,58954,0
2012-12-04,3.84,3.94,3.82,3.92,99605,0
2012-12-05,3.85,4.02,3.76,4.01,234771,0
2012-12-06,4,4.17,3.99,4.07,169735,0
2012-12-07,4.09,4.2,4.07,4.08,284351,0
2012-12-10,4.13,4.23,4.13,4.15,219044,0
2012-12-11,4.15,4.17,4.08,4.17,73180,0
2012-12-12,4.17,4.19,4.11,4.12,118139,0
2012-12-13,4.11,4.12,3.94,4.01,341691,0
2012-12-14,4.02,4.07,3.94,4.01,211444,0
2012-12-17,3.98,4.06,3.9,4,136621,0
2012-12-18,4.02,4.02,3.94,3.99,109886,0
2012-12-19,3.99,4.02,3.94,3.95,67766,0
2012-12-20,3.96,3.97,3.79,3.83,504127,0
2012-12-21,3.8,3.85,3.78,3.84,197564,0
2012-12-24,3.8,3.9,3.67,3.9,120563,0
2012-12-26,3.89,3.89,3.76,3.81,62289,0
2012-12-27,3.87,3.95,3.79,3.87,134017,0
2012-12-28,3.85,3.94,3.84,3.87,88074,0
2012-12-31,3.9,3.98,3.89,3.96,118328,0
2013-01-02,4.06,4.1,4,4.04,104228,0
2013-01-03,4.07,4.09,3.96,4,137818,0
2013-01-04,3.97,4.04,3.89,3.93,209622,0
2013-01-07,3.93,4,3.93,3.99,61771,0
2013-01-08,4,4.04,3.98,4.03,97010,0
2013-01-09,4.02,4.16,4,4.13,142978,0
2013-01-10,4.11,4.18,4.01,4.01,111625,0
2013-01-11,4.01,4.06,3.9,3.94,101045,0
2013-01-14,3.94,3.98,3.86,3.88,141253,0
2013-01-15,3.9,3.99,3.9,3.99,41184,0
2013-01-16,3.97,4,3.9,3.91,74712,0
2013-01-17,3.91,3.93,3.84,3.88,77384,0
2013-01-18,3.87,4,3.85,4,75368,0
2013-01-22,3.96,4.04,3.94,4,136476,0
2013-01-23,4.02,4.02,3.8,3.83,140296,0
2013-01-24,3.79,3.81,3.68,3.72,136655,0
2013-01-25,3.69,3.75,3.63,3.7,185163,0
2013-01-28,3.7,3.71,3.62,3.71,84670,0
2013-01-29,3.72,3.78,3.66,3.7,66866,0
2013-01-30,3.73,3.79,3.64,3.65,105523,0
2013-01-31,3.65,3.7,3.6,3.67,75560,0
2013-02-01,3.67,3.71,3.62,3.65,131750,0
2013-02-04,3.65,3.68,3.61,3.64,76646,0
2013-02-05,3.64,3.76,3.6,3.74,121738,0
2013-02-06,3.69,3.73,3.48,3.49,286173,0
2013-02-07,3.46,3.47,3.35,3.37,192554,0
2013-02-08,3.35,3.37,3.29,3.32,97180,0
2013-02-11,3.29,3.29,3.11,3.22,144107,0
2013-02-12,3.22,3.34,3.2,3.25,157323,0
2013-02-13,3.22,3.26,3.19,3.21,73495,0
2013-02-14,3.22,3.3,3.2,3.24,514663,0
2013-02-15,3.2,3.22,3.04,3.08,186901,0
2013-02-19,2.99,3.21,2.83,3.18,316143,0
2013-02-20,3.12,3.18,3.04,3.1,184854,0
2013-02-21,3.07,3.24,3.05,3.19,116398,0
2013-02-22,3.17,3.19,3.08,3.14,89329,0
2013-02-25,3.17,3.22,3.12,3.17,108129,0
2013-02-26,3.18,3.2,3.08,3.18,73325,0
2013-02-27,3.16,3.17,3.09,3.15,61530,0
2013-02-28,3.15,3.17,3.05,3.09,466803,0
2013-03-01,3.12,3.21,3.06,3.14,71017,0
2013-03-04,3.1,3.3,3.05,3.12,108453,0
2013-03-05,3.13,3.44,3.13,3.36,159971,0
2013-03-06,3.43,3.57,3.37,3.49,133769,0
2013-03-07,3.5,3.58,3.41,3.41,108573,0
2013-03-08,3.24,3.44,3.13,3.27,170222,0
2013-03-11,3.21,3.37,3.21,3.34,71177,0
2013-03-12,3.38,3.5,3.36,3.48,111667,0
2013-03-13,3.48,3.55,3.34,3.4,102500,0
2013-03-14,3.35,3.6,3.35,3.55,68226,0
2013-03-15,3.53,3.65,3.31,3.31,897810,0
2013-03-18,3.35,3.55,3.35,3.52,69440,0
2013-03-19,3.54,3.61,3.47,3.53,106447,0
2013-03-20,3.53,3.55,3.46,3.52,52779,0
2013-03-21,3.49,3.56,3.47,3.5,41500,0
2013-03-22,3.5,3.52,3.43,3.47,58777,0
2013-03-25,3.46,3.47,3.37,3.37,30737,0
2013-03-26,3.37,3.39,3.27,3.31,76331,0
2013-03-27,3.28,3.3,3.2,3.28,175401,0
2013-03-28,3.27,3.29,3.19,3.29,55886,0
2013-04-01,3.27,3.27,3.19,3.21,41258,0
2013-04-02,3.21,3.21,3.03,3.05,80882,0
2013-04-03,3.04,3.07,2.75,2.82,173324,0
2013-04-04,2.82,2.87,2.71,2.83,167610,0
2013-04-05,2.8,2.94,2.79,2.92,95121,0
2013-04-08,2.9,2.99,2.84,2.93,108951,0
2013-04-09,2.95,3.09,2.9,3.01,67406,0
2013-04-10,3,3,2.73,2.75,112004,0
2013-04-11,2.8,2.86,2.71,2.8,64932,0
2013-04-12,2.72,2.75,2.41,2.57,204170,0
2013-04-15,2.36,2.52,2.34,2.44,267838,0
2013-04-16,2.49,2.59,2.33,2.36,342033,0
2013-04-17,2.34,2.43,2.2,2.28,333872,0
2013-04-18,2.38,2.38,2.16,2.31,233777,0
2013-04-19,2.43,2.59,2.29,2.54,214069,0
2013-04-22,2.61,2.61,2.5,2.55,114528,0
2013-04-23,2.53,2.64,2.45,2.5,125968,0
2013-04-24,2.53,2.63,2.45,2.61,70437,0
2013-04-25,2.69,2.78,2.59,2.74,194707,0
2013-04-26,2.77,2.78,2.64,2.64,91060,0
2013-04-29,2.67,2.74,2.56,2.6,95660,0
2013-04-30,2.6,2.6,2.48,2.59,114315,0
2013-05-01,2.56,2.57,2.4,2.57,82051,0
2013-05-02,2.57,2.64,2.47,2.5,86233,0
2013-05-03,2.45,2.57,2.41,2.53,151025,0
2013-05-06,2.5,2.56,2.37,2.4,199176,0
2013-05-07,2.37,2.4,2.35,2.38,148535,0
2013-05-08,2.38,2.47,2.37,2.47,189427,0
2013-05-09,2.44,2.52,2.41,2.41,88090,0
2013-05-10,2.37,2.48,2.3,2.41,73127,0
2013-05-13,2.43,2.43,2.35,2.41,58751,0
2013-05-14,2.28,2.49,2.21,2.43,189937,0
2013-05-15,2.41,2.49,2.33,2.33,64144,0
2013-05-16,2.33,2.41,2.29,2.36,53558,0
2013-05-17,2.35,2.35,2.28,2.3,158541,0
2013-05-20,2.3,2.48,2.28,2.44,203866,0
2013-05-21,2.42,2.42,2.3,2.36,106246,0
2013-05-22,2.36,2.5,2.34,2.39,97111,0
2013-05-23,2.43,2.49,2.38,2.45,122298,0
2013-05-24,2.4,2.53,2.4,2.5,62636,0
2013-05-28,2.43,2.43,2.38,2.41,88829,0
2013-05-29,2.4,2.62,2.38,2.62,144892,0
2013-05-30,2.65,2.72,2.56,2.72,133332,0
2013-05-31,2.69,2.69,2.53,2.61,173252,0
2013-06-03,2.6,2.73,2.5,2.68,141849,0
2013-06-04,2.64,2.71,2.59,2.68,124960,0
2013-06-05,2.65,2.77,2.65,2.71,77618,0
2013-06-06,2.73,2.84,2.71,2.8,83595,0
2013-06-07,2.73,2.79,2.6,2.63,77240,0
2013-06-10,2.63,2.68,2.58,2.58,37360,0
2013-06-11,2.53,2.61,2.53,2.56,39513,0
2013-06-12,2.57,2.64,2.54,2.55,54953,0
2013-06-13,2.58,2.58,2.45,2.58,60657,0
2013-06-14,2.56,2.58,2.46,2.49,37533,0
2013-06-17,2.49,2.5,2.33,2.38,154607,0
2013-06-18,2.31,2.34,2.25,2.31,143156,0
2013-06-19,2.32,2.37,2.26,2.26,62310,0
2013-06-20,2.2,2.22,2.05,2.07,195612,0
2013-06-21,2.11,2.16,1.98,2.1,820935,0
2013-06-24,2.01,2.07,1.94,1.94,165505,0
2013-06-25,1.95,2.01,1.94,1.95,80596,0
2013-06-26,1.9,1.98,1.9,1.92,116358,0
2013-06-27,1.99,2.09,1.98,2.01,94976,0
2013-06-28,2.05,2.22,2.05,2.1,180638,0
2013-07-01,2.18,2.32,2.18,2.21,92644,0
2013-07-02,2.18,2.2,2.13,2.17,202812,0
2013-07-03,2.16,2.26,2.12,2.17,56769,0
2013-07-05,2.14,2.2,2.1,2.2,207772,0
2013-07-08,2.2,2.23,2.15,2.15,40704,0
2013-07-09,2.21,2.24,2.11,2.11,120221,0
2013-07-10,2.11,2.31,2.11,2.29,135170,0
2013-07-11,2.37,2.39,2.28,2.31,129914,0
2013-07-12,2.28,2.34,2.28,2.3,30120,0
2013-07-15,2.31,2.35,2.31,2.31,37855,0
2013-07-16,2.35,2.6,2.33,2.54,257648,0
2013-07-17,2.6,2.6,2.46,2.52,146291,0
2013-07-18,2.51,2.54,2.48,2.5,88069,0
2013-07-19,2.53,2.66,2.53,2.64,81185,0
2013-07-22,2.73,2.85,2.72,2.83,166163,0
2013-07-23,2.83,2.96,2.7,2.96,139477,0
2013-07-24,2.93,2.96,2.63,2.75,240621,0
2013-07-25,2.73,2.83,2.71,2.77,136856,0
2013-07-26,2.72,2.78,2.64,2.73,70886,0
2013-07-29,2.75,2.79,2.63,2.7,120923,0
2013-07-30,2.7,2.7,2.55,2.65,82942,0
2013-07-31,2.62,2.64,2.47,2.53,101985,0
2013-08-01,2.48,2.56,2.46,2.54,69015,0
2013-08-02,2.54,2.59,2.45,2.48,80091,0
2013-08-05,2.46,2.51,2.4,2.43,29324,0
2013-08-06,2.41,2.5,2.36,2.38,84124,0
2013-08-07,2.37,2.39,2.32,2.33,49125,0
2013-08-08,2.36,2.48,2.33,2.44,68833,0
2013-08-09,2.47,2.65,2.45,2.64,110641,0
2013-08-12,2.72,2.9,2.68,2.76,182418,0
2013-08-13,2.77,2.97,2.72,2.87,93612,0
2013-08-14,2.97,3.1,2.88,3.07,201715,0
2013-08-15,3.06,3.23,2.95,3.21,200638,0
2013-08-16,3.23,3.23,3.02,3.13,90903,0
2013-08-19,3.14,3.14,2.95,2.98,118441,0
2013-08-20,2.99,3.05,2.9,2.98,87252,0
2013-08-21,2.96,2.96,2.86,2.91,96478,0
2013-08-22,2.92,2.93,2.86,2.92,79851,0
2013-08-23,2.9,2.97,2.89,2.95,178239,0
2013-08-26,2.98,3.03,2.85,2.88,150068,0
2013-08-27,2.97,3.01,2.88,2.91,288060,0
2013-08-28,2.92,3.02,2.86,2.92,121527,0
2013-08-29,2.91,3.06,2.82,2.97,60235,0
2013-08-30,2.95,2.98,2.84,2.84,44622,0
2013-09-03,2.89,2.93,2.82,2.82,61487,0
2013-09-04,2.8,2.84,2.77,2.84,52109,0
2013-09-05,2.8,2.84,2.7,2.73,50726,0
2013-09-06,2.83,2.93,2.83,2.83,55372,0
2013-09-09,2.83,2.87,2.79,2.83,29530,0
2013-09-10,2.77,2.85,2.75,2.76,44726,0
2013-09-11,2.77,2.79,2.72,2.75,39753,0
2013-09-12,2.68,2.71,2.66,2.66,54013,0
2013-09-13,2.69,2.74,2.62,2.67,68839,0
2013-09-16,2.66,2.7,2.54,2.61,83622,0
2013-09-17,2.58,2.62,2.56,2.62,46279,0
2013-09-18,2.58,2.91,2.57,2.88,96253,0
2013-09-19,2.9,2.9,2.74,2.78,66952,0
2013-09-20,2.72,2.72,2.45,2.62,280248,0
2013-09-23,2.56,2.57,2.39,2.41,93648,0
2013-09-24,2.39,2.42,2.3,2.36,82599,0
2013-09-25,2.36,2.48,2.36,2.38,96578,0
2013-09-26,2.37,2.38,2.27,2.35,100961,0
2013-09-27,2.36,2.42,2.36,2.4,46328,0
2013-09-30,2.37,2.38,2.28,2.3,59406,0
2013-10-01,2.26,2.42,2.26,2.32,177973,0
2013-10-02,2.33,2.38,2.31,2.31,44508,0
2013-10-03,2.31,2.34,2.3,2.3,38812,0
2013-10-04,2.3,2.32,2.24,2.27,59731,0
2013-10-07,2.3,2.43,2.28,2.4,56188,0
2013-10-08,2.4,2.4,2.35,2.35,52266,0
2013-10-09,2.35,2.35,2.26,2.31,109082,0
2013-10-10,2.32,2.34,2.24,2.28,66870,0
2013-10-11,2.26,2.29,2.21,2.26,75547,0
2013-10-14,2.28,2.28,2.12,2.19,119268,0
2013-10-15,2.17,2.28,2.13,2.18,183426,0
2013-10-16,2.17,2.27,2.15,2.26,56909,0
2013-10-17,2.3,2.41,2.3,2.4,153274,0
2013-10-18,2.4,2.4,2.33,2.33,31652,0
2013-10-21,2.35,2.42,2.32,2.38,49150,0
2013-10-22,2.41,2.55,2.4,2.49,145078,0
2013-10-23,2.47,2.47,2.39,2.4,45463,0
2013-10-24,2.44,2.5,2.37,2.47,105415,0
2013-10-25,2.44,2.55,2.41,2.52,62034,0
2013-10-28,2.55,2.55,2.45,2.47,73545,0
2013-10-29,2.44,2.52,2.42,2.43,72331,0
2013-10-30,2.44,2.49,2.36,2.44,86810,0
2013-10-31,2.4,2.4,2.31,2.33,60400,0
2013-11-01,2.33,2.35,2.21,2.23,76328,0
2013-11-04,2.21,2.31,2.15,2.21,100133,0
2013-11-05,2.21,2.21,2.12,2.14,96739,0
2013-11-06,2.19,2.23,2.18,2.2,51268,0
2013-11-07,2.2,2.21,2.12,2.16,109370,0
2013-11-08,2.13,2.13,2,2.08,195201,0
2013-11-11,2.08,2.1,2.05,2.09,56930,0
2013-11-12,2.06,2.1,2.02,2.03,24855,0
2013-11-13,2.03,2.07,2,2.01,62239,0
2013-11-14,2.02,2.17,1.98,2.14,66991,0
2013-11-15,2.14,2.14,2.09,2.09,51307,0
2013-11-18,2.1,2.2,2.06,2.16,86504,0
2013-11-19,2.18,2.27,2.11,2.11,92616,0
2013-11-20,2.1,2.12,2.01,2.02,140025,0
2013-11-21,2.02,2.05,1.96,2.01,103766,0
2013-11-22,2.01,2.12,2,2.02,77437,0
2013-11-25,1.98,2.08,1.98,2.02,121733,0
2013-11-26,2.03,2.05,1.98,1.98,69847,0
2013-11-27,1.99,2.05,1.98,2.01,166407,0
2013-11-29,2.06,2.19,2.06,2.18,113635,0
2013-12-02,2.14,2.15,2.01,2.09,168736,0
2013-12-03,2.01,2.07,1.99,1.99,59622,0
2013-12-04,2.01,2.04,1.98,1.98,63752,0
2013-12-05,1.98,1.99,1.93,1.93,63720,0
2013-12-06,1.95,2.17,1.92,1.92,67095,0
2013-12-09,1.94,1.98,1.91,1.93,66403,0
2013-12-10,1.97,2.07,1.97,2.04,114732,0
2013-12-11,2.01,2.11,1.99,2.03,76498,0
2013-12-12,2,2.03,1.98,2.01,79923,0
2013-12-13,2.02,2.05,1.99,1.99,48150,0
2013-12-16,2.02,2.05,1.97,2,75365,0
2013-12-17,1.95,1.95,1.74,1.91,282482,0
2013-12-18,1.89,1.92,1.73,1.75,230410,0
2013-12-19,1.73,1.73,1.58,1.61,330780,0
2013-12-20,1.6,1.79,1.58,1.79,258556,0
2013-12-23,1.7,1.7,1.61,1.62,195301,0
2013-12-24,1.63,1.68,1.6,1.68,68882,0
2013-12-26,1.67,1.68,1.63,1.66,57944,0
2013-12-27,1.66,1.71,1.64,1.65,97227,0
2013-12-30,1.67,1.67,1.58,1.58,204190,0
2013-12-31,1.58,1.65,1.58,1.64,207095,0
2014-01-02,1.7,1.71,1.64,1.66,116304,0
2014-01-03,1.67,1.74,1.66,1.67,81775,0
2014-01-06,1.7,1.72,1.63,1.64,160149,0
2014-01-07,1.6,1.67,1.6,1.65,287770,0
2014-01-08,1.63,1.66,1.62,1.63,82396,0
2014-01-09,1.63,1.65,1.6,1.6,70787,0
2014-01-10,1.63,1.69,1.6,1.67,92372,0
2014-01-13,1.7,1.78,1.69,1.76,422116,0
2014-01-14,1.78,1.8,1.69,1.69,282144,0
2014-01-15,1.69,1.69,1.67,1.69,205580,0
2014-01-16,1.71,1.73,1.67,1.68,389425,0
2014-01-17,1.71,1.74,1.67,1.73,755033,0
2014-01-21,1.76,1.76,1.68,1.69,1794579,0
2014-01-22,1.7,1.7,1.64,1.65,480374,0
2014-01-23,1.68,1.68,1.63,1.65,649537,0
2014-01-24,1.67,1.68,1.59,1.62,686574,0
2014-01-27,1.6,1.64,1.59,1.61,357071,0
2014-01-28,1.6,1.6,1.55,1.59,462390,0
2014-01-29,1.62,1.62,1.57,1.6,295430,0
2014-01-30,1.59,1.59,1.57,1.58,241869,0
2014-01-31,1.6,1.77,1.6,1.75,475542,0
2014-02-03,1.77,1.9,1.77,1.86,567106,0
2014-02-04,1.88,1.93,1.8,1.93,530511,0
2014-02-05,1.95,1.97,1.9,1.92,347079,0
2014-02-06,1.95,1.95,1.9,1.92,183380,0
2014-02-07,1.95,1.98,1.92,1.96,242842,0
2014-02-10,1.99,2.11,1.94,2.08,464477,0
2014-02-11,2.12,2.23,2.1,2.21,592633,0
2014-02-12,2.19,2.24,2.1,2.15,424612,0
2014-02-13,2.12,2.25,2.11,2.22,725932,0
2014-02-14,2.25,2.32,2.21,2.24,471801,0
2014-02-18,2.29,2.29,2.17,2.17,391380,0
2014-02-19,2.17,2.17,2.03,2.04,267651,0
2014-02-20,2.07,2.2,2.06,2.16,321804,0
2014-02-21,2.19,2.22,2.12,2.14,172337,0
2014-02-24,2.18,2.19,2.15,2.17,169819,0
2014-02-25,2.15,2.19,2.12,2.15,144012,0
2014-02-26,2.12,2.13,2.03,2.09,383726,0
2014-02-27,2.1,2.16,2.07,2.1,232083,0
2014-02-28,2.12,2.18,2.1,2.16,256722,0
2014-03-03,2.24,2.3,2.22,2.3,432798,0
2014-03-04,2.28,2.34,2.21,2.23,275789,0
2014-03-05,2.26,2.3,2.19,2.28,178645,0
2014-03-06,2.3,2.3,2.26,2.3,287514,0
2014-03-07,2.22,2.26,2.18,2.2,191832,0
2014-03-10,2.2,2.29,2.18,2.28,274853,0
2014-03-11,2.28,2.28,2.22,2.24,271532,0
2014-03-12,2.28,2.36,2.26,2.35,429153,0
2014-03-13,2.37,2.4,2.31,2.38,798358,0
2014-03-14,2.44,2.44,2.29,2.33,751618,0
2014-03-17,2.34,2.46,2.33,2.36,553050,0
2014-03-18,2.35,2.41,2.29,2.39,1413685,0
2014-03-19,2.36,2.43,2.22,2.23,636946,0
2014-03-20,2.18,2.32,2.12,2.32,481209,0
2014-03-21,2.34,2.36,2.22,2.26,402769,0
2014-03-24,2.19,2.21,2.04,2.05,703241,0
2014-03-25,2.08,2.14,2.04,2.12,192016,0
2014-03-26,2.13,2.15,2,2.01,461400,0
2014-03-27,2,2.07,1.96,2.05,412449,0
2014-03-28,2.05,2.12,2.03,2.09,141447,0
2014-03-31,2.09,2.09,2.03,2.07,199113,0
2014-04-01,2.08,2.17,2.08,2.09,230428,0
2014-04-02,2.13,2.2,2.11,2.17,185139,0
2014-04-03,2.17,2.17,2.06,2.12,157108,0
2014-04-04,2.17,2.18,2.13,2.17,200775,0
2014-04-07,2.17,2.18,2.07,2.1,170334,0
2014-04-08,2.13,2.21,2.11,2.18,137409,0
2014-04-09,2.18,2.22,2.15,2.2,130555,0
2014-04-10,2.2,2.23,2.12,2.14,111972,0
2014-04-11,2.15,2.15,2.03,2.03,103096,0
2014-04-14,2.06,2.12,2.04,2.07,135754,0
2014-04-15,2.01,2.07,1.88,2.02,425327,0
2014-04-16,2.03,2.03,1.93,1.97,112582,0
2014-04-17,1.96,1.99,1.92,1.96,71348,0
2014-04-21,1.94,1.99,1.9,1.99,83917,0
2014-04-22,1.98,2.05,1.94,2.04,101788,0
2014-04-23,2.03,2.14,2.01,2.14,223857,0
2014-04-24,2.09,2.17,2.03,2.04,202579,0
2014-04-25,2.06,2.1,2.01,2.08,84553,0
2014-04-28,2.08,2.12,2.04,2.06,65040,0
2014-04-29,2.08,2.1,2.06,2.08,53511,0
2014-04-30,2.07,2.12,2.04,2.11,60877,0
2014-05-01,2.08,2.08,2.01,2.03,86990,0
2014-05-02,2.03,2.08,2.02,2.06,75106,0
2014-05-05,2.09,2.1,2.03,2.1,46889,0
2014-05-06,2.1,2.11,2.06,2.08,56408,0
2014-05-07,2.07,2.07,1.99,2,95669,0
2014-05-08,2.01,2.04,2.01,2.01,49589,0
2014-05-09,2.03,2.03,1.99,2.01,32335,0
2014-05-12,2.02,2.05,1.97,1.98,60912,0
2014-05-13,1.99,2.02,1.97,1.98,28167,0
2014-05-14,2,2.01,1.96,1.99,145108,0
2014-05-15,1.99,2,1.95,1.96,98361,0
2014-05-16,1.95,1.95,1.89,1.93,140355,0
2014-05-19,1.93,1.98,1.88,1.94,41618,0
2014-05-20,1.9,1.95,1.9,1.94,61800,0
2014-05-21,1.95,1.97,1.92,1.96,77612,0
2014-05-22,1.98,1.98,1.94,1.97,83276,0
2014-05-23,1.97,1.97,1.94,1.95,62140,0
2014-05-27,1.95,1.97,1.92,1.95,119106,0
2014-05-28,1.93,1.95,1.89,1.95,100963,0
2014-05-29,1.92,1.98,1.89,1.91,205598,0
2014-05-30,1.91,1.97,1.81,1.9,281634,0
2014-06-02,1.9,2.01,1.84,1.92,289000,0
2014-06-03,1.87,1.93,1.83,1.88,238318,0
2014-06-04,1.86,1.9,1.82,1.83,108783,0
2014-06-05,1.86,1.9,1.81,1.86,155447,0
2014-06-06,1.86,1.89,1.84,1.89,109016,0
2014-06-09,1.87,1.96,1.87,1.91,158348,0
2014-06-10,1.91,2.01,1.91,2.01,94453,0
2014-06-11,2.01,2.06,2,2.06,145143,0
2014-06-12,2.1,2.15,2.06,2.15,282402,0
2014-06-13,2.12,2.13,2.06,2.09,83185,0
2014-06-16,2.1,2.29,2.1,2.25,709236,0
2014-06-17,2.22,2.32,2.2,2.27,180619,0
2014-06-18,2.28,2.47,2.27,2.45,409401,0
2014-06-19,2.48,2.57,2.46,2.48,525768,0
2014-06-20,2.5,2.53,2.21,2.24,2221630,0
2014-06-23,2.3,2.46,2.28,2.39,600601,0
2014-06-24,2.46,2.46,2.24,2.28,265582,0
2014-06-25,2.28,2.39,2.25,2.34,160989,0
2014-06-26,2.35,2.43,2.31,2.41,184434,0
2014-06-27,2.41,2.42,2.37,2.42,98026,0
2014-06-30,2.41,2.64,2.38,2.59,244896,0
2014-07-01,2.6,2.65,2.52,2.52,99863,0
2014-07-02,2.49,2.6,2.49,2.57,168500,0
2014-07-03,2.49,2.58,2.44,2.56,201170,0
2014-07-07,2.56,2.6,2.44,2.49,284292,0
2014-07-08,2.49,2.57,2.45,2.55,231917,0
2014-07-09,2.56,2.65,2.5,2.61,206627,0
2014-07-10,2.66,2.77,2.63,2.63,295269,0
2014-07-11,2.65,2.69,2.53,2.67,178578,0
2014-07-14,2.62,2.65,2.52,2.54,163040,0
2014-07-15,2.53,2.59,2.44,2.47,138541,0
2014-07-16,2.5,2.53,2.41,2.42,102916,0
2014-07-17,2.44,2.62,2.42,2.61,116438,0
2014-07-18,2.6,2.63,2.53,2.62,103987,0
2014-07-21,2.62,2.71,2.59,2.71,74387,0
2014-07-22,2.71,2.71,2.58,2.59,68154,0
2014-07-23,2.58,2.6,2.53,2.56,98051,0
2014-07-24,2.53,2.58,2.48,2.52,139769,0
2014-07-25,2.52,2.59,2.48,2.55,90412,0
2014-07-28,2.55,2.6,2.54,2.58,68968,0
2014-07-29,2.58,2.58,2.45,2.46,134496,0
2014-07-30,2.46,2.52,2.45,2.52,74655,0
2014-07-31,2.48,2.51,2.38,2.42,232220,0
2014-08-01,2.43,2.51,2.4,2.43,195410,0
2014-08-04,2.41,2.45,2.41,2.44,25513,0
2014-08-05,2.41,2.5,2.35,2.49,126753,0
2014-08-06,2.49,2.6,2.49,2.58,105346,0
2014-08-07,2.54,2.58,2.51,2.54,95693,0
2014-08-08,2.54,2.55,2.45,2.45,37443,0
2014-08-11,2.45,2.51,2.44,2.5,62893,0
2014-08-12,2.52,2.52,2.47,2.48,44838,0
2014-08-13,2.46,2.49,2.41,2.46,119569,0
2014-08-14,2.45,2.5,2.43,2.43,148960,0
2014-08-15,2.4,2.46,2.4,2.43,125767,0
2014-08-18,2.37,2.46,2.32,2.43,67485,0
2014-08-19,2.44,2.45,2.37,2.38,76114,0
2014-08-20,2.37,2.42,2.35,2.38,59489,0
2014-08-21,2.35,2.36,2.26,2.31,110903,0
2014-08-22,2.33,2.34,2.27,2.28,54938,0
2014-08-25,2.28,2.31,2.25,2.29,47597,0
2014-08-26,2.3,2.3,2.25,2.29,79770,0
2014-08-27,2.26,2.3,2.25,2.27,44437,0
2014-08-28,2.28,2.28,2.23,2.26,104381,0
2014-08-29,2.26,2.34,2.26,2.33,116312,0
2014-09-02,2.28,2.3,2.27,2.29,50067,0
2014-09-03,2.3,2.33,2.26,2.26,48624,0
2014-09-04,2.26,2.29,2.15,2.16,104605,0
2014-09-05,2.15,2.2,2.1,2.2,95408,0
2014-09-08,2.17,2.17,2.09,2.11,187810,0
2014-09-09,2.08,2.23,2.06,2.19,127617,0
2014-09-10,2.15,2.26,2.14,2.17,110969,0
2014-09-11,2.17,2.32,2.15,2.23,204502,0
2014-09-12,2.22,2.25,2.19,2.25,64115,0
2014-09-15,2.32,2.49,2.29,2.43,339870,0
2014-09-16,2.4,2.48,2.38,2.39,152107,0
2014-09-17,2.43,2.55,2.4,2.46,229338,0
2014-09-18,2.46,2.5,2.4,2.5,336810,0
2014-09-19,2.49,2.5,2.36,2.46,2337015,0
2014-09-22,2.45,2.45,2.23,2.28,236557,0
2014-09-23,2.32,2.39,2.24,2.28,117173,0
2014-09-24,2.25,2.28,2.14,2.2,126912,0
2014-09-25,2.1,2.16,2.05,2.15,183838,0
2014-09-26,2.12,2.15,2.05,2.07,126643,0
2014-09-29,2.09,2.14,2.05,2.11,213225,0
2014-09-30,2.11,2.12,2.06,2.08,76703,0
2014-10-01,2.07,2.19,2.07,2.12,147729,0
2014-10-02,2.11,2.16,2.05,2.06,101684,0
2014-10-03,2.04,2.04,1.9,1.9,146551,0
2014-10-06,1.9,2.05,1.9,2.02,104189,0
2014-10-07,2.03,2.04,1.88,1.92,60302,0
2014-10-08,1.91,2.1,1.85,2.08,161259,0
2014-10-09,2.04,2.11,1.88,1.99,159904,0
2014-10-10,1.96,2.04,1.9,1.93,116834,0
2014-10-13,1.93,2.03,1.93,1.97,35440,0
2014-10-14,1.87,1.96,1.79,1.91,111071,0
2014-10-15,1.92,1.94,1.77,1.79,222055,0
2014-10-16,1.76,1.9,1.75,1.88,143286,0
2014-10-17,1.88,1.99,1.85,1.9,95096,0
2014-10-20,1.91,1.93,1.85,1.92,45268,0
2014-10-21,1.93,1.97,1.85,1.88,56404,0
2014-10-22,1.88,1.9,1.79,1.82,65149,0
2014-10-23,1.76,1.92,1.71,1.89,163455,0
2014-10-24,1.92,1.92,1.77,1.79,29436,0
2014-10-27,1.75,1.75,1.61,1.61,205188,0
2014-10-28,1.62,1.73,1.58,1.68,152630,0
2014-10-29,1.68,1.69,1.54,1.59,204696,0
2014-10-30,1.54,1.61,1.53,1.59,196745,0
2014-10-31,1.51,1.54,1.43,1.47,284003,0
2014-11-03,1.43,1.62,1.43,1.56,163769,0
2014-11-04,1.53,1.62,1.44,1.44,208723,0
2014-11-05,1.45,1.47,1.32,1.34,120944,0
2014-11-06,1.35,1.48,1.35,1.4,329377,0
2014-11-07,1.45,1.56,1.42,1.56,301433,0
2014-11-10,1.53,1.54,1.35,1.42,152891,0
2014-11-11,1.4,1.6,1.38,1.56,183201,0
2014-11-12,1.58,1.73,1.58,1.65,167024,0
2014-11-13,1.72,1.8,1.62,1.65,149779,0
2014-11-14,1.63,1.84,1.51,1.75,193917,0
2014-11-17,1.75,1.83,1.69,1.82,93996,0
2014-11-18,1.83,1.93,1.82,1.88,149580,0
2014-11-19,1.88,2.01,1.82,1.86,176992,0
2014-11-20,1.88,2.04,1.84,1.99,86586,0
2014-11-21,1.99,2.06,1.98,1.99,79835,0
2014-11-24,1.97,1.99,1.91,1.91,78999,0
2014-11-25,1.93,1.99,1.93,1.99,57204,0
2014-11-26,1.96,1.99,1.92,1.92,44684,0
2014-11-28,1.86,1.91,1.7,1.7,101922,0
2014-12-01,1.76,1.86,1.68,1.81,122291,0
2014-12-02,1.74,1.83,1.71,1.72,78909,0
2014-12-03,1.73,1.83,1.73,1.75,79463,0
2014-12-04,1.79,1.79,1.61,1.67,130386,0
2014-12-05,1.64,1.65,1.52,1.63,116553,0
2014-12-08,1.65,1.74,1.53,1.67,159504,0
2014-12-09,1.74,1.84,1.74,1.8,135974,0
2014-12-10,1.79,1.89,1.79,1.8,238844,0
2014-12-11,1.8,1.87,1.75,1.78,146954,0
2014-12-12,1.75,1.75,1.6,1.64,113555,0
2014-12-15,1.64,1.75,1.42,1.52,219669,0
2014-12-16,1.53,1.54,1.31,1.38,382060,0
2014-12-17,1.41,1.54,1.36,1.5,259118,0
2014-12-18,1.54,1.63,1.48,1.62,240296,0
2014-12-19,1.64,1.74,1.48,1.58,335942,0
2014-12-22,1.56,1.56,1.35,1.39,562637,0
2014-12-23,1.39,1.49,1.36,1.4,244054,0
2014-12-24,1.44,1.48,1.38,1.43,75196,0
2014-12-26,1.45,1.53,1.45,1.5,50184,0
2014-12-29,1.52,1.52,1.45,1.49,140940,0
2014-12-30,1.52,1.6,1.49,1.6,213254,0
2014-12-31,1.6,1.6,1.5,1.54,224772,0
2015-01-02,1.53,1.53,1.46,1.48,699416,0
2015-01-05,1.51,1.57,1.46,1.55,489049,0
2015-01-06,1.57,1.68,1.57,1.6,471000,0
2015-01-07,1.58,1.66,1.54,1.54,119174,0
2015-01-08,1.55,1.61,1.5,1.54,133405,0
2015-01-09,1.55,1.65,1.54,1.62,458988,0
2015-01-12,1.63,1.71,1.61,1.67,326556,0
2015-01-13,1.71,1.77,1.65,1.71,542088,0
2015-01-14,1.73,1.75,1.61,1.67,141742,0
2015-01-15,1.71,1.76,1.68,1.69,97762,0
2015-01-16,1.71,1.79,1.71,1.74,100578,0
2015-01-20,1.77,1.86,1.77,1.81,196135,0
2015-01-21,1.74,1.74,1.6,1.63,427526,0
2015-01-22,1.65,1.7,1.63,1.66,124145,0
2015-01-23,1.64,1.64,1.6,1.62,85338,0
2015-01-26,1.6,1.63,1.53,1.6,225041,0
2015-01-27,1.62,1.75,1.62,1.74,164860,0
2015-01-28,1.68,1.71,1.6,1.6,146356,0
2015-01-29,1.57,1.61,1.47,1.54,249285,0
2015-01-30,1.54,1.57,1.47,1.55,152684,0
2015-02-02,1.54,1.62,1.5,1.62,237802,0
2015-02-03,1.59,1.6,1.48,1.53,253044,0
2015-02-04,1.52,1.54,1.48,1.52,107599,0
2015-02-05,1.52,1.56,1.49,1.56,63045,0
2015-02-06,1.49,1.54,1.44,1.46,262653,0
2015-02-09,1.44,1.5,1.42,1.5,156169,0
2015-02-10,1.47,1.5,1.41,1.5,132969,0
2015-02-11,1.48,1.48,1.4,1.44,179601,0
2015-02-12,1.45,1.48,1.43,1.47,102842,0
2015-02-13,1.48,1.55,1.47,1.55,153030,0
2015-02-17,1.54,1.72,1.48,1.7,758951,0
2015-02-18,1.64,1.65,1.56,1.63,96411,0
2015-02-19,1.63,1.64,1.56,1.58,106694,0
2015-02-20,1.59,1.61,1.54,1.55,82067,0
2015-02-23,1.55,1.6,1.51,1.51,428708,0
2015-02-24,1.51,1.54,1.49,1.51,100946,0
2015-02-25,1.52,1.6,1.52,1.57,124175,0
2015-02-26,1.6,1.63,1.56,1.57,56752,0
2015-02-27,1.6,1.61,1.57,1.58,100102,0
2015-03-02,1.58,1.6,1.53,1.56,46300,0
2015-03-03,1.56,1.56,1.48,1.49,144400,0
2015-03-04,1.49,1.52,1.46,1.48,78200,0
2015-03-05,1.51,1.51,1.42,1.43,149900,0
2015-03-06,1.42,1.43,1.38,1.41,208900,0
2015-03-09,1.36,1.39,1.31,1.31,271100,0
2015-03-10,1.31,1.33,1.25,1.3,222200,0
2015-03-11,1.3,1.41,1.28,1.41,148000,0
2015-03-12,1.42,1.48,1.39,1.45,119300,0
2015-03-13,1.42,1.48,1.38,1.47,53300,0
2015-03-16,1.46,1.5,1.39,1.41,76100,0
2015-03-17,1.39,1.46,1.37,1.45,78500,0
2015-03-18,1.4,1.5,1.38,1.5,133100,0
2015-03-19,1.47,1.5,1.45,1.5,46200,0
2015-03-20,1.51,1.57,1.48,1.51,216800,0
2015-03-23,1.52,1.55,1.48,1.51,74900,0
2015-03-24,1.51,1.57,1.5,1.55,86500,0
2015-03-25,1.55,1.57,1.48,1.52,79100,0
2015-03-26,1.55,1.55,1.48,1.48,62100,0
2015-03-27,1.45,1.51,1.43,1.5,101400,0
2015-03-30,1.44,1.47,1.39,1.4,109700,0
2015-03-31,1.41,1.45,1.37,1.45,114368,0
2015-04-01,1.45,1.57,1.45,1.56,129600,0
2015-04-02,1.56,1.56,1.51,1.53,115600,0
2015-04-06,1.55,1.6,1.55,1.55,62800,0
2015-04-07,1.55,1.59,1.53,1.57,81875,0
2015-04-08,1.56,1.58,1.49,1.5,66400,0
2015-04-09,1.49,1.53,1.49,1.51,77620,0
2015-04-10,1.52,1.57,1.5,1.52,44300,0
2015-04-13,1.51,1.54,1.49,1.5,81800,0
2015-04-14,1.5,1.53,1.47,1.48,55300,0
2015-04-15,1.47,1.53,1.47,1.52,148421,0
2015-04-16,1.52,1.55,1.48,1.55,112406,0
2015-04-17,1.54,1.55,1.5,1.51,146400,0
2015-04-20,1.49,1.51,1.45,1.47,94623,0
2015-04-21,1.48,1.51,1.46,1.49,58466,0
2015-04-22,1.49,1.49,1.44,1.45,208072,0
2015-04-23,1.46,1.5,1.44,1.5,177900,0
2015-04-24,1.46,1.47,1.38,1.41,253929,0
2015-04-27,1.45,1.51,1.44,1.51,104600,0
2015-04-28,1.49,1.55,1.48,1.53,188822,0
2015-04-29,1.52,1.56,1.48,1.49,177300,0
2015-04-30,1.47,1.5,1.44,1.5,41500,0
2015-05-01,1.48,1.48,1.44,1.46,87500,0
2015-05-04,1.46,1.49,1.45,1.47,31500,0
2015-05-05,1.48,1.53,1.48,1.51,54500,0
2015-05-06,1.51,1.52,1.47,1.51,59790,0
2015-05-07,1.49,1.51,1.44,1.51,46579,0
2015-05-08,1.51,1.51,1.46,1.48,49900,0
2015-05-11,1.51,1.52,1.48,1.52,80100,0
2015-05-12,1.51,1.52,1.5,1.5,51266,0
2015-05-13,1.51,1.59,1.51,1.53,178200,0
2015-05-14,1.57,1.64,1.55,1.64,189300,0
2015-05-15,1.62,1.72,1.59,1.67,247200,0
2015-05-18,1.69,1.69,1.64,1.65,109560,0
2015-05-19,1.6,1.66,1.55,1.59,336903,0
2015-05-20,1.59,1.69,1.56,1.62,142384,0
2015-05-21,1.61,1.65,1.61,1.64,77100,0
2015-05-22,1.65,1.65,1.6,1.62,104600,0
2015-05-26,1.61,1.64,1.55,1.61,207658,0
2015-05-27,1.6,1.72,1.6,1.69,161800,0
2015-05-28,1.69,1.72,1.65,1.7,115845,0
2015-05-29,1.7,1.7,1.64,1.67,71000,0
2015-06-01,1.67,1.7,1.62,1.63,64007,0
2015-06-02,1.65,1.67,1.62,1.62,74112,0
2015-06-03,1.62,1.67,1.61,1.63,197800,0
2015-06-04,1.62,1.63,1.57,1.57,67800,0
2015-06-05,1.56,1.57,1.53,1.56,59800,0
2015-06-08,1.56,1.65,1.52,1.65,68700,0
2015-06-09,1.63,1.74,1.63,1.71,179247,0
2015-06-10,1.72,1.82,1.72,1.81,362198,0
2015-06-11,1.8,1.82,1.77,1.79,251084,0
2015-06-12,1.79,1.79,1.77,1.79,39600,0
2015-06-15,1.76,1.81,1.76,1.8,312000,0
2015-06-16,1.78,1.79,1.75,1.77,39300,0
2015-06-17,1.76,1.83,1.74,1.82,62300,0
2015-06-18,1.85,1.91,1.84,1.86,83700,0
2015-06-19,1.84,1.9,1.83,1.85,82900,0
2015-06-22,1.82,1.84,1.8,1.83,47900,0
2015-06-23,1.81,1.84,1.78,1.82,41042,0
2015-06-24,1.77,1.84,1.75,1.75,50300,0
2015-06-25,1.8,1.83,1.78,1.8,67600,0
2015-06-26,1.77,1.94,1.77,1.87,132500,0
2015-06-29,1.88,1.88,1.74,1.74,100300,0
2015-06-30,1.77,1.8,1.71,1.71,64026,0
2015-07-01,1.74,1.76,1.7,1.73,65800,0
2015-07-02,1.72,1.78,1.71,1.78,49600,0
2015-07-06,1.76,1.79,1.73,1.73,94800,0
2015-07-07,1.72,1.77,1.64,1.7,144500,0
2015-07-08,1.77,1.79,1.75,1.75,94500,0
2015-07-09,1.75,1.79,1.68,1.68,67600,0
2015-07-10,1.69,1.77,1.69,1.75,48600,0
2015-07-13,1.72,1.88,1.7,1.88,150300,0
2015-07-14,1.86,1.96,1.86,1.89,66502,0
2015-07-15,1.88,1.88,1.77,1.84,112381,0
2015-07-16,1.84,1.84,1.7,1.71,153900,0
2015-07-17,1.7,1.71,1.68,1.7,207600,0
2015-07-20,1.64,1.65,1.46,1.51,353900,0
2015-07-21,1.49,1.55,1.48,1.54,80800,0
2015-07-22,1.51,1.54,1.46,1.49,120600,0
2015-07-23,1.55,1.55,1.42,1.45,105900,0
2015-07-24,1.46,1.55,1.4,1.52,107500,0
2015-07-27,1.46,1.6,1.46,1.48,134000,0
2015-07-28,1.5,1.5,1.44,1.49,172300,0
2015-07-29,1.47,1.62,1.47,1.62,85900,0
2015-07-30,1.53,1.59,1.43,1.43,104400,0
2015-07-31,1.49,1.57,1.49,1.55,43000,0
2015-08-03,1.53,1.54,1.47,1.51,59811,0
2015-08-04,1.51,1.54,1.5,1.54,99900,0
2015-08-05,1.54,1.57,1.51,1.57,70500,0
2015-08-06,1.55,1.6,1.51,1.6,232282,0
2015-08-07,1.57,1.61,1.48,1.54,82200,0
2015-08-10,1.56,1.61,1.48,1.6,114900,0
2015-08-11,1.6,1.65,1.53,1.62,156108,0
2015-08-12,1.68,1.83,1.64,1.75,114400,0
2015-08-13,1.75,1.75,1.61,1.64,104200,0
2015-08-14,1.67,1.67,1.55,1.56,46600,0
2015-08-17,1.62,1.77,1.61,1.74,185000,0
2015-08-18,1.7,1.78,1.66,1.76,64300,0
2015-08-19,1.74,1.85,1.72,1.78,121600,0
2015-08-20,1.87,1.94,1.81,1.9,199600,0
2015-08-21,1.89,1.89,1.73,1.73,141200,0
2015-08-24,1.73,1.87,1.59,1.63,199092,0
2015-08-25,1.63,1.63,1.51,1.51,101600,0
2015-08-26,1.53,1.56,1.43,1.46,278000,0
2015-08-27,1.51,1.61,1.47,1.5,205500,0
2015-08-28,1.57,1.7,1.57,1.67,171700,0
2015-08-31,1.65,1.65,1.56,1.65,86500,0
2015-09-01,1.68,1.72,1.63,1.68,46900,0
2015-09-02,1.66,1.68,1.57,1.61,73400,0
2015-09-03,1.57,1.63,1.52,1.52,79400,0
2015-09-04,1.52,1.62,1.51,1.62,76500,0
2015-09-08,1.67,1.67,1.55,1.59,75800,0
2015-09-09,1.58,1.59,1.5,1.51,79700,0
2015-09-10,1.53,1.55,1.49,1.55,43132,0
2015-09-11,1.49,1.51,1.48,1.5,107400,0
2015-09-14,1.5,1.5,1.45,1.46,104700,0
2015-09-15,1.45,1.48,1.42,1.43,52700,0
2015-09-16,1.45,1.55,1.45,1.53,183000,0
2015-09-17,1.56,1.65,1.51,1.65,182621,0
2015-09-18,1.66,1.7,1.54,1.57,259300,0
2015-09-21,1.56,1.57,1.5,1.53,95500,0
2015-09-22,1.51,1.52,1.48,1.49,64900,0
2015-09-23,1.51,1.51,1.45,1.47,133959,0
2015-09-24,1.5,1.58,1.48,1.55,179252,0
2015-09-25,1.5,1.53,1.47,1.48,65000,0
2015-09-28,1.45,1.45,1.38,1.4,163781,0
2015-09-29,1.4,1.47,1.37,1.45,317000,0
2015-09-30,1.42,1.49,1.41,1.47,118600,0
2015-10-01,1.46,1.48,1.44,1.45,29800,0
2015-10-02,1.5,1.54,1.46,1.47,180300,0
2015-10-05,1.46,1.58,1.46,1.53,139363,0
2015-10-06,1.55,1.59,1.5,1.52,80900,0
2015-10-07,1.54,1.54,1.5,1.52,195491,0
2015-10-08,1.5,1.54,1.48,1.52,222500,0
2015-10-09,1.56,1.64,1.53,1.62,152100,0
2015-10-12,1.66,1.71,1.57,1.61,201024,0
2015-10-13,1.61,1.62,1.56,1.57,133900,0
2015-10-14,1.6,1.81,1.6,1.79,382800,0
2015-10-15,1.79,1.79,1.72,1.75,217700,0
2015-10-16,1.75,1.75,1.72,1.74,92700,0
2015-10-19,1.74,1.76,1.71,1.75,137474,0
2015-10-20,1.75,1.8,1.73,1.73,151800,0
2015-10-21,1.72,1.77,1.7,1.77,139500,0
2015-10-22,1.77,1.84,1.75,1.75,108500,0
2015-10-23,1.77,1.88,1.75,1.87,133800,0
2015-10-26,1.87,1.88,1.81,1.82,180600,0
2015-10-27,1.84,1.85,1.81,1.81,156700,0
2015-10-28,1.82,1.92,1.75,1.76,177400,0
2015-10-29,1.76,1.78,1.71,1.73,68600,0
2015-10-30,1.75,1.78,1.7,1.73,84000,0
2015-11-02,1.67,1.76,1.66,1.7,116678,0
2015-11-03,1.68,1.74,1.64,1.69,105247,0
2015-11-04,1.72,1.75,1.61,1.63,107222,0
2015-11-05,1.61,1.62,1.56,1.57,229000,0
2015-11-06,1.53,1.62,1.52,1.62,120000,0
2015-11-09,1.62,1.64,1.58,1.63,107295,0
2015-11-10,1.63,1.63,1.58,1.58,57300,0
2015-11-11,1.6,1.65,1.58,1.6,140900,0
2015-11-12,1.58,1.6,1.54,1.54,74500,0
2015-11-13,1.54,1.6,1.52,1.58,57500,0
2015-11-16,1.57,1.63,1.57,1.63,42600,0
2015-11-17,1.61,1.62,1.51,1.54,112200,0
2015-11-18,1.53,1.58,1.48,1.58,88700,0
2015-11-19,1.58,1.61,1.56,1.58,128300,0
2015-11-20,1.58,1.59,1.5,1.53,80100,0
2015-11-23,1.5,1.52,1.48,1.51,69900,0
2015-11-24,1.53,1.57,1.51,1.54,58900,0
2015-11-25,1.53,1.57,1.53,1.55,33200,0
2015-11-27,1.52,1.54,1.5,1.54,34100,0
2015-11-30,1.5,1.52,1.49,1.52,257800,0
2015-12-01,1.52,1.53,1.49,1.52,338399,0
2015-12-02,1.51,1.51,1.44,1.45,204476,0
2015-12-03,1.47,1.53,1.46,1.52,97828,0
2015-12-04,1.53,1.58,1.51,1.53,245700,0
2015-12-07,1.51,1.54,1.31,1.35,701600,0
2015-12-08,1.39,1.48,1.39,1.45,366935,0
2015-12-09,1.49,1.52,1.48,1.51,165400,0
2015-12-10,1.5,1.53,1.45,1.52,161800,0
2015-12-11,1.53,1.57,1.52,1.55,119600,0
2015-12-14,1.55,1.56,1.46,1.47,124453,0
2015-12-15,1.49,1.49,1.41,1.45,125500,0
2015-12-16,1.45,1.54,1.44,1.51,291700,0
2015-12-17,1.48,1.48,1.4,1.44,155200,0
2015-12-18,1.44,1.54,1.44,1.51,797700,0
2015-12-21,1.54,1.55,1.47,1.47,135800,0
2015-12-22,1.47,1.49,1.45,1.47,65619,0
2015-12-23,1.45,1.5,1.45,1.47,55200,0
2015-12-24,1.4816,1.57,1.4816,1.54,70916,0
2015-12-28,1.53,1.53,1.51,1.52,23871,0
2015-12-29,1.51,1.5362,1.5,1.51,57547,0
2015-12-30,1.5,1.5,1.45,1.45,106490,0
2015-12-31,1.45,1.481,1.45,1.46,111479,0
2016-01-04,1.51,1.52,1.46,1.5,184369,0
2016-01-05,1.51,1.56,1.5,1.55,115700,0
2016-01-06,1.57,1.6,1.53,1.56,200975,0
2016-01-07,1.58,1.68,1.5705,1.6,121175,0
2016-01-08,1.56,1.62,1.53,1.57,101528,0
2016-01-11,1.56,1.58,1.48,1.49,158992,0
2016-01-12,1.47,1.48,1.43,1.46,99557,0
2016-01-13,1.45,1.5,1.45,1.48,69632,0
2016-01-14,1.45,1.46,1.39,1.46,132954,0
2016-01-15,1.47,1.47,1.38,1.4,69633,0
2016-01-19,1.39,1.39,1.31,1.33,141900,0
2016-01-20,1.36,1.3601,1.27,1.31,112042,0
2016-01-21,1.33,1.36,1.29,1.34,71258,0
2016-01-22,1.33,1.35,1.31,1.33,49784,0
2016-01-25,1.33,1.37,1.33,1.36,138264,0
2016-01-26,1.37,1.44,1.37,1.43,117955,0
2016-01-27,1.45,1.481,1.42,1.43,183186,0
2016-01-28,1.44,1.47,1.42,1.47,82193,0
2016-01-29,1.45,1.45,1.4,1.45,63473,0
2016-02-01,1.45,1.48,1.39,1.4,125452,0
2016-02-02,1.35,1.43,1.35,1.38,120428,0
2016-02-03,1.38,1.52,1.38,1.48,173885,0
2016-02-04,1.52,1.65,1.52,1.62,296020,0
2016-02-05,1.56,1.72,1.56,1.68,518450,0
2016-02-08,1.73,1.85,1.73,1.76,532929,0
2016-02-09,1.79,1.86,1.69,1.71,227998,0
2016-02-10,1.7,1.73,1.61,1.7,180002,0
2016-02-11,1.83,1.85,1.77,1.85,246552,0
2016-02-12,1.83,1.84,1.79,1.8,294690,0
2016-02-16,1.73,1.8,1.69,1.72,269969,0
2016-02-17,1.76,1.81,1.75,1.79,131736,0
2016-02-18,1.76,1.99,1.76,1.96,217485,0
2016-02-19,1.96,1.98,1.91,1.98,132371,0
2016-02-22,1.93,2.05,1.9,2.05,259220,0
2016-02-23,2.05,2.06,1.96,2,343489,0
2016-02-24,2.04,2.14,2.026,2.1,283170,0
2016-02-25,2.12,2.12,2.02,2.09,198741,0
2016-02-26,2,2.03,1.93,2,219290,0
2016-02-29,2,2.05,1.96,2.02,280938,0
2016-03-01,2.0101,2.03,1.901,1.98,173915,0
2016-03-02,1.93,1.98,1.9,1.95,148875,0
2016-03-03,1.95,2.12,1.9484,2.12,269446,0
2016-03-04,2.12,2.3899,2.12,2.15,446390,0
2016-03-07,2.18,2.347,2.17,2.23,443755,0
2016-03-08,2.26,2.28,2.05,2.14,152952,0
2016-03-09,2.09,2.1837,2.06,2.14,143157,0
2016-03-10,2.16,2.22,2.1568,2.22,173887,0
2016-03-11,2.21,2.26,2.15,2.17,180100,0
2016-03-14,2.22,2.3,2.19,2.27,424393,0
2016-03-15,2.25,2.25,2.1,2.17,168233,0
2016-03-16,2.2,2.38,2.13,2.37,416822,0
2016-03-17,2.36,2.5154,2.36,2.43,384296,0
2016-03-18,2.41,2.46,2.335,2.4,3243670,0
2016-03-21,2.33,2.44,2.3,2.33,458430,0
2016-03-22,2.35,2.42,2.33,2.41,141840,0
2016-03-23,2.28,2.3405,2.18,2.18,637350,0
2016-03-24,2.19,2.23,2.1,2.11,543295,0
2016-03-28,2.1,2.13,2.01,2.05,415814,0
2016-03-29,2.06,2.23,2.06,2.21,239879,0
2016-03-30,2.22,2.24,2.16,2.229,169935,0
2016-03-31,2.29,2.29,2.12,2.13,155368,0
2016-04-01,2.1,2.28,2.09,2.27,276420,0
2016-04-04,2.21,2.25,2.17,2.19,237191,0
2016-04-05,2.2,2.27,2.2,2.25,132021,0
2016-04-06,2.25,2.27,2.21,2.25,215352,0
2016-04-07,2.3,2.48,2.2685,2.37,437431,0
2016-04-08,2.41,2.53,2.38,2.49,307856,0
2016-04-11,2.54,2.71,2.53,2.68,361825,0
2016-04-12,2.76,2.76,2.62,2.71,327304,0
2016-04-13,2.69,2.69,2.56,2.6,226101,0
2016-04-14,2.6,2.64,2.44,2.44,214441,0
2016-04-15,2.47,2.62,2.44,2.59,349877,0
2016-04-18,2.63,2.65,2.511,2.54,155919,0
2016-04-19,2.64,2.8,2.64,2.8,346340,0
2016-04-20,2.78,2.93,2.66,2.66,433145,0
2016-04-21,2.75,2.76,2.67,2.75,297833,0
2016-04-22,2.75,2.75,2.59,2.64,293451,0
2016-04-25,2.66,2.7,2.55,2.57,215405,0
2016-04-26,2.59,2.7,2.56,2.68,128286,0
2016-04-27,2.72,2.74,2.61,2.61,147948,0
2016-04-28,2.65,2.95,2.65,2.92,339293,0
2016-04-29,2.97,3.3199,2.95,3.25,621323,0
2016-05-02,3.36,3.492,3.2,3.3,900787,0
2016-05-03,3.29,3.33,3.17,3.29,395191,0
2016-05-04,3.3,3.3048,3.04,3.08,534226,0
2016-05-05,3.15,3.2,3.07,3.15,550699,0
2016-05-06,3.22,3.48,3.21,3.37,587143,0
2016-05-09,3.27,3.3,3.05,3.07,484029,0
2016-05-10,3.06,3.14,3.03,3.11,401934,0
2016-05-11,3.19,3.35,3.1,3.31,405823,0
2016-05-12,3.3,3.48,3.2,3.23,459226,0
2016-05-13,3.24,3.3899,3.2,3.32,380273,0
2016-05-16,3.45,3.655,3.39,3.46,707063,0
2016-05-17,3.39,3.61,3.35,3.48,492771,0
2016-05-18,3.43,3.61,3.23,3.26,793144,0
2016-05-19,3.14,3.49,3.06,3.42,716253,0
2016-05-20,3.43,3.55,3.33,3.55,1256570,0
2016-05-23,3.3,3.73,3.2701,3.57,730873,0
2016-05-24,3.41,3.46,3.2,3.26,962384,0
2016-05-25,3.2,3.4,3.1224,3.4,329975,0
2016-05-26,3.5,3.55,3.37,3.41,542160,0
2016-05-27,3.4,3.4,3.08,3.11,465917,0
2016-05-31,3.13,3.2999,3.11,3.26,385754,0
2016-06-01,3.27,3.37,3.24,3.33,251358,0
2016-06-02,3.36,3.3645,3.25,3.3,178115,0
2016-06-03,3.53,3.82,3.49,3.82,767620,0
2016-06-06,3.93,4.05,3.73,3.89,634696,0
2016-06-07,3.83,3.93,3.7399,3.74,314443,0
2016-06-08,3.93,4.1,3.91,4.09,626657,0
2016-06-09,4.01,4.165,3.9,4.12,594746,0
2016-06-10,4.11,4.15,3.79,4.07,996678,0
2016-06-13,4.2,4.53,4,4.03,2959417,0
2016-06-14,4.04,4.18,3.96,4.05,1421654,0
2016-06-15,4.05,4.27,3.97,4.2,1750975,0
2016-06-16,4.33,4.47,4.12,4.21,2679817,0
2016-06-17,4.29,4.29,3.9,4.18,12625317,0
2016-06-20,4.04,4.29,3.95,4.24,1129427,0
2016-06-21,4.11,4.155,4.02,4.08,870526,0
2016-06-22,4.1,4.1,3.98,4.1,699001,0
2016-06-23,4.08,4.21,4.02,4.12,783717,0
2016-06-24,4.41,4.46,4.21,4.28,1348605,0
2016-06-27,4.33,4.41,4.052,4.15,783458,0
2016-06-28,4.04,4.31,4.04,4.17,837530,0
2016-06-29,4.11,4.12,3.9,3.96,2582744,0
2016-06-30,3.7,3.895,3.58,3.81,2702163,0
2016-07-01,3.76,3.9779,3.67,3.9,1689594,0
2016-07-05,3.82,4.27,3.82,4.17,1166931,0
2016-07-06,4.25,4.52,4.23,4.38,1180593,0
2016-07-07,4.27,4.36,4.175,4.18,625434,0
2016-07-08,4.19,4.289,4.01,4.24,828869,0
2016-07-11,4.18,4.39,4.18,4.31,515635,0
2016-07-12,4.29,4.48,4.11,4.11,720098,0
2016-07-13,4.2,4.3,4.11,4.2,485001,0
2016-07-14,4.1,4.26,4.05,4.21,376618,0
2016-07-15,4.09,4.25,4.08,4.16,377535,0
2016-07-18,4.17,4.26,4.11,4.16,320955,0
2016-07-19,4.17,4.21,4.1,4.19,418492,0
2016-07-20,4.06,4.06,3.71,3.74,994677,0
2016-07-21,3.72,3.83,3.651,3.82,456306,0
2016-07-22,3.77,3.86,3.74,3.82,327719,0
2016-07-25,3.74,3.775,3.6,3.6,423342,0
2016-07-26,3.67,3.765,3.61,3.7,448830,0
2016-07-27,3.7,4.02,3.67,4.01,424898,0
2016-07-28,4.06,4.11,3.97,4.1,639860,0
2016-07-29,4.13,4.42,4.13,4.36,854028,0
2016-08-01,4.36,4.37,4.13,4.33,277265,0
2016-08-02,4.4,4.49,4.34,4.36,535955,0
2016-08-03,4.34,4.38,4.25,4.26,292749,0
2016-08-04,4.3,4.43,4.26,4.38,360332,0
2016-08-05,4.21,4.27,4.15,4.16,629020,0
2016-08-08,4.19,4.37,4.16,4.32,379278,0
2016-08-09,4.33,4.49,4.28,4.45,352014,0
2016-08-10,4.57,4.62,4.38,4.38,609841,0
2016-08-11,4.42,4.5075,4.34,4.38,447042,0
2016-08-12,4.49,4.57,4.3501,4.39,446550,0
2016-08-15,4.34,4.51,4.3,4.5,415720,0
2016-08-16,4.53,4.65,4.49,4.59,591619,0
2016-08-17,4.52,4.6399,4.37,4.59,845354,0
2016-08-18,4.57,4.65,4.475,4.62,577177,0
2016-08-19,4.52,4.59,4.42,4.57,810152,0
2016-08-22,4.47,4.5499,4.39,4.44,417115,0
2016-08-23,4.51,4.57,4.38,4.41,382218,0
2016-08-24,4.32,4.32,3.9,3.97,854259,0
2016-08-25,3.89,4.18,3.86,4.08,458995,0
2016-08-26,4.08,4.25,3.91,3.97,686231,0
2016-08-29,3.9,4.07,3.9,4.05,336112,0
2016-08-30,4.04,4.05,3.74,3.79,313781,0
2016-08-31,3.75,3.84,3.64,3.77,496506,0
2016-09-01,3.73,4.1,3.68,4.1,555906,0
2016-09-02,4.27,4.55,4.16,4.54,1012765,0
2016-09-06,4.58,4.65,4.54,4.61,649094,0
2016-09-07,4.6,4.64,4.4,4.55,530465,0
2016-09-08,4.53,4.6,4.44,4.49,409595,0
2016-09-09,4.41,4.43,4.04,4.1,686536,0
2016-09-12,4.04,4.39,4.015,4.36,1513786,0
2016-09-13,4.28,4.34,4.07,4.13,421063,0
2016-09-14,4.19,4.355,4.17,4.22,709052,0
2016-09-15,4.23,4.4726,4.17,4.21,541775,0
2016-09-16,4.19,4.27,3.95,3.95,2693590,0
2016-09-19,4.06,4.31,4.06,4.21,565983,0
2016-09-20,4.19,4.4,4.1501,4.38,458441,0
2016-09-21,4.43,4.56,4.34,4.55,696889,0
2016-09-22,4.58,4.68,4.35,4.41,522020,0
2016-09-23,4.36,4.49,4.18,4.25,303996,0
2016-09-26,4.25,4.38,4.15,4.17,253749,0
2016-09-27,4.11,4.12,3.92,3.96,387091,0
2016-09-28,4,4.3,3.9,4.23,424858,0
2016-09-29,4.2,4.21,4.07,4.12,198951,0
2016-09-30,4.25,4.33,4.125,4.2,475367,0
2016-10-03,4.22,4.25,4,4.07,266529,0
2016-10-04,3.93,3.94,3.49,3.52,926583,0
2016-10-05,3.6,3.67,3.32,3.59,529845,0
2016-10-06,3.47,3.55,3.36,3.44,432007,0
2016-10-07,3.61,3.69,3.411,3.46,526919,0
2016-10-10,3.58,3.6,3.48,3.59,168381,0
2016-10-11,3.52,3.53,3.41,3.41,273542,0
2016-10-12,3.45,3.6401,3.42,3.62,375374,0
2016-10-13,3.62,3.99,3.58,3.81,545623,0
2016-10-14,3.73,3.86,3.62,3.63,345173,0
2016-10-17,3.66,3.74,3.63,3.68,231418,0
2016-10-18,3.8,3.83,3.67,3.78,349856,0
2016-10-19,3.91,4.04,3.87,4.04,423134,0
2016-10-20,4.01,4.1,3.85,3.98,549173,0
2016-10-21,3.9,4.01,3.9,4.01,358058,0
2016-10-24,4.02,4.04,3.865,3.95,390607,0
2016-10-25,3.98,4.0486,3.8535,4.01,480740,0
2016-10-26,3.96,4.02,3.8201,3.92,260333,0
2016-10-27,3.97,3.97,3.79,3.83,135995,0
2016-10-28,3.79,3.85,3.6,3.63,337804,0
2016-10-31,3.67,3.71,3.61,3.7,163502,0
2016-11-01,3.8,3.955,3.76,3.86,383717,0
2016-11-02,4.17,4.17,3.77,3.84,449905,0
2016-11-03,3.83,3.98,3.81,3.97,260351,0
2016-11-04,3.97,4.01,3.76,3.83,326101,0
2016-11-07,3.73,3.79,3.64,3.68,857362,0
2016-11-08,3.76,3.8,3.5,3.5,1066849,0
2016-11-09,3.7,3.74,3.47,3.58,726437,0
2016-11-10,3.51,3.53,3.3144,3.35,587417,0
2016-11-11,3.35,3.4056,3.15,3.15,1208440,0
2016-11-14,3.13,3.35,3.03,3.24,725181,0
2016-11-15,3.23,3.45,3.23,3.45,462565,0
2016-11-16,3.45,3.45,3.26,3.31,219303,0
2016-11-17,3.34,3.44,3.1,3.19,363817,0
2016-11-18,3.13,3.39,3.13,3.39,903699,0
2016-11-21,3.37,3.51,3.35,3.44,649966,0
2016-11-22,3.49,3.5599,3.41,3.51,398191,0
2016-11-23,3.35,3.45,3.3,3.35,309341,0
2016-11-25,3.48,3.57,3.4,3.42,252326,0
2016-11-28,3.45,3.68,3.38,3.64,527973,0
2016-11-29,3.6,3.715,3.5801,3.69,678494,0
2016-11-30,3.67,3.67,3.45,3.51,688071,0
2016-12-01,3.49,3.51,3.25,3.3,955380,0
2016-12-02,3.34,3.405,3.31,3.35,457367,0
2016-12-05,3.3,3.41,3.21,3.37,570426,0
2016-12-06,3.38,3.41,3.27,3.32,333061,0
2016-12-07,3.43,3.58,3.38,3.53,664019,0
2016-12-08,3.48,3.54,3.35,3.44,304189,0
2016-12-09,3.43,3.43,3.23,3.27,487674,0
2016-12-12,3.29,3.43,3.24,3.33,865096,0
2016-12-13,3.33,3.365,3.27,3.34,453179,0
2016-12-14,3.4,3.44,3.15,3.16,1309263,0
2016-12-15,3.06,3.08,2.91,3.01,893784,0
2016-12-16,3.01,3.03,2.71,2.71,3021204,0
2016-12-19,2.68,2.9,2.57,2.8,1108833,0
2016-12-20,2.76,2.79,2.64,2.76,696941,0
2016-12-21,2.8,2.81,2.725,2.75,398868,0
2016-12-22,2.76,2.81,2.665,2.67,426361,0
2016-12-23,2.7,2.78,2.68,2.72,415574,0
2016-12-27,2.76,2.86,2.73,2.8,339260,0
2016-12-28,2.77,2.94,2.75,2.9,568426,0
2016-12-29,2.9124,3.28,2.88,3.27,1492958,0
2016-12-30,3.27,3.37,3.04,3.06,760318,0
2017-01-03,3.13,3.315,3.0439,3.31,610739,0
2017-01-04,3.385,3.46,3.29,3.42,907850,0
2017-01-05,3.5,3.75,3.47,3.7,1111038,0
2017-01-06,3.56,3.78,3.4042,3.53,1133873,0
2017-01-09,3.63,3.785,3.48,3.59,2318331,0
2017-01-10,3.65,3.76,3.52,3.63,751163,0
2017-01-11,3.63,3.815,3.53,3.72,1002480,0
2017-01-12,3.83,3.83,3.6,3.64,641460,0
2017-01-13,3.68,3.795,3.56,3.77,564020,0
2017-01-17,3.89,3.9,3.735,3.75,767093,0
2017-01-18,3.76,3.805,3.58,3.67,742852,0
2017-01-19,3.59,3.65,3.51,3.6,731546,0
2017-01-20,3.63,3.75,3.54,3.64,705067,0
2017-01-23,3.62,3.77,3.62,3.77,624930,0
2017-01-24,3.77,3.85,3.6447,3.71,819293,0
2017-01-25,3.68,3.68,3.56,3.59,742332,0
2017-01-26,3.48,3.55,3.445,3.52,702619,0
2017-01-27,3.45,3.6,3.45,3.6,543612,0
2017-01-30,3.61,3.7,3.59,3.63,597981,0
2017-01-31,3.72,3.75,3.62,3.68,614485,0
2017-02-01,3.59,3.745,3.59,3.69,584109,0
2017-02-02,3.82,3.86,3.71,3.74,754775,0
2017-02-03,3.75,3.77,3.66,3.68,632204,0
2017-02-06,3.76,3.78,3.65,3.77,1189715,0
2017-02-07,3.56,3.61,3.19,3.28,2148380,0
2017-02-08,3.34,3.45,3.31,3.35,860855,0
2017-02-09,3.37,3.395,3.2,3.2,925789,0
2017-02-10,3.2,3.35,3.2,3.21,1274441,0
2017-02-13,3.2,3.24,3.16,3.2,637467,0
2017-02-14,3.24,3.24,3.11,3.17,1272654,0
2017-02-15,3.15,3.21,3.05,3.05,1439499,0
2017-02-16,3.09,3.11,2.99,2.99,2318754,0
2017-02-17,3.02,3.08,2.98,2.99,1813057,0
2017-02-21,2.96,3.14,2.92,3.07,1001815,0
2017-02-22,3.1,3.11,2.95,3.09,1225819,0
2017-02-23,3.18,3.19,3.03,3.04,1622001,0
2017-02-24,3,3.13,2.87,2.97,1547927,0
2017-02-27,2.99,3.1,2.67,2.71,1782980,0
2017-02-28,2.76,2.845,2.62,2.66,1352916,0
2017-03-01,2.62,2.73,2.54,2.72,2026932,0
2017-03-02,2.65,2.705,2.45,2.49,2156589,0
2017-03-03,2.47,2.55,2.405,2.53,1854029,0
2017-03-06,2.5,2.5038,2.3,2.45,2606869,0
2017-03-07,2.37,2.4,2.2327,2.33,1790859,0
2017-03-08,2.33,2.45,2.31,2.44,2610963,0
2017-03-09,2.48,2.52,2.4,2.42,1031118,0
2017-03-10,2.47,2.51,2.37,2.46,3155886,0
2017-03-13,2.47,2.63,2.46,2.57,3654731,0
2017-03-14,2.55,2.625,2.44,2.48,3633027,0
2017-03-15,2.54,2.8,2.47,2.62,5600227,0
2017-03-16,2.84,2.84,2.64,2.64,2730896,0
2017-03-17,2.68,2.75,2.54,2.54,5917762,0
2017-03-20,2.59,2.645,2.53,2.62,2369435,0
2017-03-21,2.66,2.75,2.55,2.56,2788179,0
2017-03-22,2.56,2.5764,2.48,2.52,1333325,0
2017-03-23,2.53,2.569,2.4,2.48,1891363,0
2017-03-24,2.46,2.57,2.45,2.51,673419,0
2017-03-27,2.63,2.65,2.53,2.62,1079999,0
2017-03-28,2.63,2.63,2.54,2.62,1477027,0
2017-03-29,2.59,2.67,2.56,2.63,854228,0
2017-03-30,2.59,2.67,2.57,2.66,834236,0
2017-03-31,2.66,2.715,2.61,2.61,680758,0
2017-04-03,2.6,2.69,2.6,2.65,612236,0
2017-04-04,2.65,2.68,2.62,2.65,995175,0
2017-04-05,2.61,2.75,2.59,2.74,1683544,0
2017-04-06,2.69,2.74,2.64,2.66,947815,0
2017-04-07,2.72,2.74,2.57,2.63,1127860,0
2017-04-10,2.64,2.695,2.56,2.66,763271,0
2017-04-11,2.71,2.8,2.68,2.78,1093669,0
2017-04-12,2.78,2.83,2.72,2.83,1064144,0
2017-04-13,2.82,2.83,2.66,2.67,1775591,0
2017-04-17,2.68,2.72,2.49,2.54,2842622,0
2017-04-18,2.56,2.57,2.51,2.57,1365827,0
2017-04-19,2.51,2.52,2.35,2.48,3837814,0
2017-04-20,2.45,2.46,2.37,2.44,1977686,0
2017-04-21,2.43,2.49,2.375,2.48,1843311,0
2017-04-24,2.41,2.445,2.375,2.43,2059229,0
2017-04-25,2.36,2.3905,2.26,2.35,3423410,0
2017-04-26,2.36,2.38,2.2,2.37,3465221,0
2017-04-27,2.34,2.4,2.3,2.39,2327828,0
2017-04-28,2.39,2.5,2.38,2.45,1658353,0
2017-05-01,2.43,2.43,2.3,2.39,1467663,0
2017-05-02,2.37,2.41,2.32,2.36,2030772,0
2017-05-03,2.36,2.36,2.28,2.32,3081345,0
2017-05-04,2.26,2.27,2.04,2.1,3126085,0
2017-05-05,2.055,2.25,2.05,2.24,989015,0
2017-05-08,2.2,2.26,2.18,2.23,1885270,0
2017-05-09,2.22,2.27,2.19,2.27,1396874,0
2017-05-10,2.34,2.4,2.3,2.39,1460171,0
2017-05-11,2.38,2.47,2.38,2.44,1594697,0
2017-05-12,2.41,2.45,2.34,2.41,1746382,0
2017-05-15,2.45,2.47,2.31,2.39,1108118,0
2017-05-16,2.4,2.4,2.325,2.35,1923353,0
2017-05-17,2.37,2.39,2.26,2.28,2613052,0
2017-05-18,2.25,2.28,2.17,2.24,2434874,0
2017-05-19,2.23,2.24,2.14,2.16,6424439,0
2017-05-22,2.17,2.19,2.04,2.1,2515045,0
2017-05-23,2.18,2.21,2.1,2.14,4266163,0
2017-05-24,2.11,2.14,1.96,2.01,5469379,0
2017-05-25,2.01,2.075,1.99,2.04,2741857,0
2017-05-26,2.09,2.1,2.03,2.03,945409,0
2017-05-30,1.95,1.95,1.87,1.87,2153964,0
2017-05-31,1.87,1.87,1.28,1.29,7650955,0
2017-06-01,1.3,1.8656,1.3,1.5,17054787,0
2017-06-02,1.55,1.68,1.527,1.56,4332420,0
2017-06-05,1.77,1.8,1.5,1.58,4033372,0
2017-06-06,1.58,1.6199,1.505,1.57,3430987,0
2017-06-07,1.53,1.69,1.51,1.69,3077731,0
2017-06-08,1.67,1.69,1.59,1.67,2168246,0
2017-06-09,1.64,1.64,1.52,1.55,2534721,0
2017-06-12,1.53,1.58,1.5,1.56,2837006,0
2017-06-13,1.56,1.59,1.51,1.56,2820446,0
2017-06-14,1.54,1.585,1.46,1.48,4148479,0
2017-06-15,1.43,1.47,1.35,1.4,3243766,0
2017-06-16,1.39,1.59,1.33,1.41,35850248,0
2017-06-19,1.45,1.48,1.34,1.36,3122823,0
2017-06-20,1.35,1.42,1.35,1.4,1478453,0
2017-06-21,1.41,1.43,1.35,1.35,2255418,0
2017-06-22,1.41,1.43,1.35,1.42,2986286,0
2017-06-23,1.43,1.52,1.41,1.51,3561402,0
2017-06-26,1.51,1.52,1.46,1.48,1352607,0
2017-06-27,1.49,1.53,1.46,1.49,1628334,0
2017-06-28,1.48,1.54,1.48,1.52,1814270,0
2017-06-29,1.49,1.54,1.47,1.53,3025191,0
2017-06-30,1.51,1.55,1.49,1.53,2930058,0
2017-07-03,1.53,1.54,1.46,1.52,757694,0
2017-07-05,1.5,1.54,1.465,1.5,3797801,0
2017-07-06,1.49,1.52,1.48,1.5,2136323,0
2017-07-07,1.52,1.54,1.47,1.52,1662444,0
2017-07-10,1.51,1.57,1.5,1.57,2581516,0
2017-07-11,1.56,1.63,1.54,1.63,2243627,0
2017-07-12,1.62,1.63,1.59,1.61,2313853,0
2017-07-13,1.62,1.64,1.56,1.58,1166641,0
2017-07-14,1.61,1.635,1.575,1.58,589204,0
2017-07-17,1.61,1.655,1.59,1.62,1464216,0
2017-07-18,1.61,1.64,1.5639,1.57,878490,0
2017-07-19,1.53,1.6,1.53,1.57,1098643,0
2017-07-20,1.56,1.57,1.51,1.53,890288,0
2017-07-21,1.55,1.56,1.47,1.5,877140,0
2017-07-24,1.51,1.515,1.37,1.37,1722017,0
2017-07-25,1.38,1.44,1.29,1.34,2430187,0
2017-07-26,1.33,1.34,1.24,1.34,2882764,0
2017-07-27,1.34,1.34,1.21,1.21,2096100,0
2017-07-28,1.24,1.3186,1.24,1.27,1493038,0
2017-07-31,1.26,1.28,1.215,1.26,3010324,0
2017-08-01,1.27,1.27,1.16,1.21,2046723,0
2017-08-02,1.18,1.19,1.03,1.06,6696921,0
2017-08-03,1.06,1.14,0.8655,0.8655,4503294,0
2017-08-04,0.88,0.89,0.775,0.8762,3730971,0
2017-08-07,0.875,0.8793,0.8321,0.8642,1749060,0
2017-08-08,0.86,0.88,0.822,0.863,1774664,0
2017-08-09,0.88,0.94,0.863,0.8758,1562186,0
2017-08-10,0.91,0.91,0.87,0.8849,949736,0
2017-08-11,0.87,0.93,0.87,0.9188,741896,0
2017-08-14,0.9,0.9264,0.8823,0.8877,501689,0
2017-08-15,0.87,0.8966,0.8543,0.8758,750096,0
2017-08-16,0.867,0.91,0.86,0.8938,900358,0
2017-08-17,0.91,0.91,0.8892,0.9,513833,0
2017-08-18,0.92,0.96,0.9049,0.9507,805427,0
2017-08-21,0.9595,0.999,0.95,0.9947,693483,0
2017-08-22,0.999,1.02,0.9756,1.01,823457,0
2017-08-23,1.01,1.15,1.01,1.12,1264971,0
2017-08-24,1.12,1.14,1.05,1.12,1350464,0
2017-08-25,1.11,1.13,1.05,1.05,886400,0
2017-08-28,1.08,1.19,1.08,1.19,1051542,0
2017-08-29,1.23,1.255,1.16,1.16,1936447,0
2017-08-30,1.17,1.22,1.15,1.15,2983154,0
2017-08-31,1.15,1.24,1.15,1.22,823058,0
2017-09-01,1.24,1.2611,1.19,1.19,981615,0
2017-09-05,1.21,1.28,1.19,1.25,1051564,0
2017-09-06,1.22,1.24,1.2,1.22,736570,0
2017-09-07,1.25,1.25,1.17,1.19,950893,0
2017-09-08,1.18,1.18,1.11,1.12,1133254,0
2017-09-11,1.1,1.14,1.08,1.08,723673,0
2017-09-12,1.07,1.1,1.05,1.07,890048,0
2017-09-13,1.06,1.11,1.06,1.09,511955,0
2017-09-14,1.08,1.12,1.04,1.05,665810,0
2017-09-15,1.07,1.075,1.04,1.06,2337730,0
2017-09-18,1.04,1.06,1.01,1.06,657193,0
2017-09-19,1.05,1.07,1.02,1.06,735541,0
2017-09-20,1.06,1.12,1.05,1.08,1287828,0
2017-09-21,1.06,1.08,1,1,859110,0
2017-09-22,1.05,1.05,0.98,1,839212,0
2017-09-25,1.03,1.06,0.99,0.99,909937,0
2017-09-26,1.02,1.03,1,1,333694,0
2017-09-27,1.03,1.03,0.9501,0.952,801762,0
2017-09-28,0.9732,0.98,0.945,0.9663,743416,0
2017-09-29,0.979,0.99,0.9422,0.9533,589353,0
2017-10-02,0.95,0.9778,0.928,0.9358,744462,0
2017-10-03,0.94,0.98,0.94,0.96,650123,0
2017-10-04,0.96,1,0.96,0.97,464332,0
2017-10-05,0.977,0.995,0.97,0.99,447102,0
2017-10-06,0.99,1.04,0.9553,1.01,742599,0
2017-10-09,1.01,1.05,0.99,1.02,600419,0
2017-10-10,1.05,1.05,0.9832,0.9998,518709,0
2017-10-11,1,1.01,0.9716,1,463613,0
2017-10-12,0.9906,1.02,0.9898,0.9898,504410,0
2017-10-13,1.01,1.04,0.9911,1.02,543398,0
2017-10-16,1.03,1.03,0.99,0.992,762753,0
2017-10-17,0.95,0.99,0.9413,0.9704,671323,0
2017-10-18,0.9494,0.98,0.9494,0.977,280970,0
2017-10-19,0.983,1.01,0.98,0.9854,402010,0
2017-10-20,0.9952,1,0.965,0.978,452650,0
2017-10-23,0.9626,0.994,0.9626,0.97,419120,0
2017-10-24,0.97,0.9899,0.961,0.9736,159273,0
2017-10-25,0.9837,0.985,0.95,0.95,299512,0
2017-10-26,0.95,0.9672,0.95,0.955,369912,0
2017-10-27,0.95,0.9817,0.94,0.9619,438923,0
2017-10-30,0.96,0.9875,0.9476,0.95,414129,0
2017-10-31,0.95,0.96,0.936,0.936,370624,0
2017-11-01,0.934,0.9877,0.934,0.9746,515899,0
2017-11-02,0.975,1.02,0.9696,0.9903,766880,0
2017-11-03,1.03,1.05,0.9902,1.01,1027862,0
2017-11-06,1.02,1.04,0.973,1.02,949483,0
2017-11-07,1.01,1.06,1.01,1.06,614331,0
2017-11-08,1.06,1.14,1.06,1.08,745760,0
2017-11-09,1.09,1.1,1.01,1.02,841873,0
2017-11-10,1.02,1.05,0.98,0.98,789070,0
