Date,Open,High,Low,Close,Volume,OpenInt
2006-01-13,34.48,34.48,34.48,34.48,15,0
2006-11-17,36.12,36.12,36.12,36.12,15,0
2007-04-27,16.75,36.12,16.75,16.75,244,0
2007-04-30,34.48,34.48,31.2,31.2,247,0
2007-05-01,31.2,31.2,31.2,31.2,152,0
2007-05-02,18.39,18.39,18.06,18.06,18,0
2007-05-04,18.06,18.06,18.06,18.06,6,0
2007-05-08,18.06,18.06,16.75,18.06,152,0
2007-05-09,14.78,14.78,13.14,13.14,305,0
2007-05-10,16.75,16.75,11.49,11.49,298,0
2007-05-11,11.49,11.49,8.21,8.21,518,0
2007-05-17,8.21,8.21,8.21,8.21,579,0
2007-05-18,8.21,8.21,8.21,8.21,158,0
2007-05-23,9.85,9.85,9.85,9.85,152,0
2007-05-24,13.14,13.14,13.14,13.14,305,0
2007-05-25,14.78,14.78,14.78,14.78,1370,0
2007-05-29,14.78,14.78,14.78,14.78,152,0
2007-05-30,14.78,14.78,14.78,14.78,609,0
2007-05-31,14.78,14.78,14.78,14.78,609,0
2007-06-04,11.49,11.49,11.49,11.49,609,0
2007-06-05,13.14,14.78,13.14,13.14,2284,0
2007-06-06,14.78,14.78,14.78,14.78,1072,0
2007-06-07,14.78,14.78,14.78,14.78,609,0
2007-06-11,16.09,18.06,13.14,13.14,1946,0
2007-06-12,16.42,16.42,11.82,14.45,251,0
2007-06-13,14.78,14.78,14.45,14.78,594,0
2007-06-14,14.78,14.78,14.78,14.78,350,0
2007-06-15,13.14,13.14,13.14,13.14,24,0
2007-06-18,13.14,14.78,13.14,14.78,457,0
2007-06-19,15.11,15.11,11.49,15.11,536,0
2007-06-20,10.18,10.51,9.85,10.51,1078,0
2007-06-26,9.2,9.2,9.2,9.2,3,0
2007-06-29,10.51,10.51,10.51,10.51,152,0
2007-07-02,9.85,9.85,9.85,9.85,152,0
2007-07-10,9.85,10.51,8.54,8.54,776,0
2007-07-11,8.54,8.54,8.21,8.21,1218,0
2007-07-17,6.57,6.57,6.57,6.57,746,0
2007-07-18,7.22,7.22,7.22,7.22,609,0
2007-07-24,6.57,6.57,6.57,6.57,67,0
2007-08-17,7,7,7,7,2500,0
2007-08-24,9,9,9,9,100,0
2007-08-29,7,7,7,7,500,0
2007-09-07,4,6.9,4,6.9,2286,0
2007-10-22,3,3,3,3,250,0
2007-10-23,6.9,8,6.9,8,1000,0
2008-01-31,10.01,10.01,9.51,9.51,200,0
2008-02-21,2.3,9,2.3,9,10975,0
2008-02-22,8,9,7.6,7.9,51700,0
2008-02-25,8,8.75,8,8,16470,0
2008-02-26,8,9,8,9,10890,0
2008-02-28,8,9,8,9,6200,0
2008-03-04,8,9,8,9,6500,0
2008-03-05,8,10,8,9,5500,0
2008-03-06,9,9.01,9,9.01,2000,0
2008-03-07,10,11,10,11,1800,0
2008-03-11,12,20,12,20,13501,0
2008-03-12,20,20,19,19.5,3004,0
2008-03-14,20,20,20,20,1200,0
2008-03-17,21,21,21,21,200,0
2008-03-18,20,23,20,23,4663,0
2008-03-19,20,20,20,20,100,0
2008-03-20,23,24,23,23,1899,0
2008-03-24,20,20,20,20,121,0
2008-03-25,20,20,20,20,1667,0
2008-03-26,20,20,20,20,200,0
2008-03-31,19.5,19.5,18.5,18.5,1200,0
2008-04-02,15,18.5,15,18.5,1900,0
2008-04-11,19.5,19.5,19.5,19.5,100,0
2008-04-16,19.5,19.5,19.5,19.5,200,0
2008-04-29,14,15,10,15,224300,0
2008-04-30,11.53,16,11.53,15,174968,0
2008-05-01,11,15,10.5,15,50580,0
2008-05-02,14,15,11,13.5,38100,0
2008-05-05,11,11,8.1,10.3,69579,0
2008-05-06,9.5,10,9,10,4000,0
2008-05-07,8.51,8.51,7.5,8,67046,0
2008-05-08,7.51,7.9,6.9,6.9,52200,0
2008-05-09,6.57,6.57,4.55,5.5,351084,0
2008-05-12,5.05,5.05,3.65,4.2,246550,0
2008-05-13,4.45,4.5,3.8,4.45,226174,0
2008-05-14,4.45,4.65,3.85,3.85,110212,0
2008-05-15,3.88,3.88,3.3,3.3,30100,0
2008-05-16,3.3,3.6,3.3,3.6,24740,0
2008-05-19,3.7,3.7,3.31,3.31,8620,0
2008-05-20,3.31,3.32,2.9,3,80300,0
2008-05-21,3,3.06,2.95,3,81800,0
2008-05-22,3,3.04,3,3,55000,0
2008-05-23,3,3.04,3,3.04,19600,0
2008-05-27,3,3,3,3,100,0
2008-05-28,2.98,3.25,2.98,3.16,71990,0
2008-05-29,3.15,3.15,3.01,3.01,12808,0
2008-05-30,3.01,3.01,2.95,2.95,15000,0
2008-06-02,2.95,2.95,2.9,2.9,9000,0
2008-06-03,2.86,2.88,2.24,2.3,231291,0
2008-06-04,2.25,2.3,1.85,2,194556,0
2008-06-05,2,2.45,1.95,2.18,128375,0
2008-06-06,2.25,2.25,2.15,2.2,11719,0
2008-06-09,2.2,2.2,2.01,2.15,13681,0
2008-06-10,2.15,2.2,2.15,2.2,12000,0
2008-06-11,2.2,2.2,2.1,2.1,5500,0
2008-06-12,2.1,2.15,2.1,2.15,8000,0
2008-06-13,2.15,2.15,2.15,2.15,6000,0
2008-06-16,2.15,2.2,2.15,2.2,10500,0
2008-06-17,2.2,2.6,2.2,2.5,7500,0
2008-06-18,2.56,2.7,2.5,2.5,22100,0
2008-06-19,2.54,3.08,2.5,2.9,74240,0
2008-06-20,3,3.08,2.95,3.05,173500,0
2008-06-23,3.01,3.1,3.01,3.04,122200,0
2008-06-24,3.08,3.15,3.02,3.15,51700,0
2008-06-25,3.18,3.28,3.18,3.28,52980,0
2008-06-26,3.2,3.27,3.2,3.26,35000,0
2008-06-27,3.25,3.26,3.2,3.25,87822,0
2008-06-30,3.27,3.27,3.23,3.25,122522,0
2008-07-01,3.25,3.25,3.25,3.25,31978,0
2008-07-02,3.24,3.25,3.05,3.2,43700,0
2008-07-03,3.2,3.2,3.15,3.2,14700,0
2008-07-07,3.15,3.15,2.95,3.1,33500,0
2008-07-08,3.1,3.15,3,3.15,12100,0
2008-07-09,3.15,3.15,3.15,3.15,2000,0
2008-07-10,3.05,3.05,2.8,3,27800,0
2008-07-11,2.95,3.1,2.95,3,3608,0
2008-07-14,2.95,2.95,2.9,2.9,1000,0
2008-07-15,2.9,2.9,2.7,2.9,1380,0
2008-07-17,3,3,2.38,2.95,14700,0
2008-07-18,2.9,2.95,2.9,2.95,2500,0
2008-07-21,2.95,2.95,2.95,2.95,275,0
2008-07-25,2.9,2.95,2.9,2.95,5410,0
2008-07-28,2.83,2.9,2.83,2.9,5500,0
2008-07-29,2.9,2.9,2.9,2.9,2000,0
2008-07-30,2.7,3,2.7,3,10900,0
2008-07-31,2.9,2.95,2.9,2.95,14800,0
2008-08-04,2.9,2.9,2.9,2.9,100,0
2008-08-05,2.75,2.95,2.75,2.95,3200,0
2008-08-06,3.15,3.15,2.9,2.9,26000,0
2008-08-08,2.75,2.8,2.75,2.75,6000,0
2008-08-12,2.65,2.8,2.5,2.75,25484,0
2008-08-13,2.8,2.8,2.8,2.8,1500,0
2008-08-14,2.85,2.9,2.71,2.9,4400,0
2008-08-15,2.95,2.95,2.65,2.82,35400,0
2008-08-20,2.7,2.75,2.65,2.75,7000,0
2008-08-21,2.7,2.7,2.6,2.6,4500,0
2008-08-27,2.7,2.7,2.7,2.7,13100,0
2008-08-28,2.7,2.7,2.63,2.7,20400,0
2008-09-02,2.7,2.7,2.7,2.7,850,0
2008-09-03,2.7,2.7,2.65,2.65,3300,0
2008-09-04,2.6,2.6,2.5,2.5,6000,0
2008-09-05,2.5,2.7,2.3,2.5,33270,0
2008-09-08,2.46,2.7,2.25,2.7,17600,0
2008-09-09,2.4,2.4,2.35,2.35,6500,0
2008-09-10,2.31,2.35,2.31,2.31,10300,0
2008-09-11,2.31,2.4,2.31,2.31,1500,0
2008-09-12,2.25,2.3,2.25,2.25,7000,0
2008-09-15,2.3,2.3,2.3,2.3,1800,0
2008-09-16,2.35,2.35,2.2,2.35,3800,0
2008-09-19,2.3,2.4,2.16,2.3,31273,0
2008-09-23,2.3,2.3,2.3,2.3,1000,0
2008-09-24,2.26,2.26,2.2,2.2,965,0
2008-09-25,2.2,2.2,2.2,2.2,110,0
2008-09-26,2.25,2.25,2.25,2.25,3400,0
2008-09-29,2.11,2.11,2.1,2.1,6100,0
2008-09-30,2.1,2.1,2.1,2.1,2500,0
2008-10-01,2.06,2.08,2,2.08,3278,0
2008-10-02,2.02,2.02,2.02,2.02,700,0
2008-10-03,2.15,2.15,2.15,2.15,2000,0
2008-10-06,2,2.03,1.4,1.5,26908,0
2008-10-07,1.41,1.41,1.15,1.15,7500,0
2008-10-08,1.15,1.15,1.15,1.15,4500,0
2008-10-09,1.15,1.15,0.9,0.9,10500,0
2008-10-10,1,1.01,1,1.01,1956,0
2008-10-14,1,1.26,0.75,1,16582,0
2008-10-16,0.8,1.3,0.79,1.3,17889,0
2008-10-17,0.79,1.4,0.79,0.92,24000,0
2008-10-20,1.05,1.05,1.05,1.05,500,0
2008-10-21,1.01,1.01,1.01,1.01,1000,0
2008-10-22,0.92,0.93,0.92,0.93,5000,0
2008-10-24,0.79,0.9,0.79,0.9,19800,0
2008-10-27,0.79,0.8,0.79,0.8,9500,0
2008-10-29,0.8,0.85,0.8,0.85,23000,0
2008-10-30,0.76,0.78,0.52,0.78,189200,0
2008-10-31,0.59,0.75,0.59,0.68,109063,0
2008-11-03,0.65,0.7,0.63,0.68,94500,0
2008-11-04,0.75,0.77,0.73,0.76,116236,0
2008-11-05,0.9,1.01,0.88,0.88,84850,0
2008-11-06,0.83,0.88,0.75,0.88,1014664,0
2008-11-07,0.95,1.1,0.95,1,185000,0
2008-11-10,1.02,1.05,1,1,51574,0
2008-11-11,1.02,1.02,0.91,1,35800,0
2008-11-13,0.92,0.92,0.91,0.91,7600,0
2008-11-14,1.01,1.01,1.01,1.01,5800,0
2008-11-17,1.01,1.01,0.85,0.85,44500,0
2008-11-18,0.85,0.85,0.78,0.79,151450,0
2008-11-19,0.85,1.01,0.85,0.85,5600,0
2008-11-20,0.85,0.85,0.75,0.75,7600,0
2008-11-21,0.8,0.8,0.8,0.8,2500,0
2008-11-24,0.8,0.8,0.77,0.79,117000,0
2008-11-25,0.85,0.85,0.85,0.85,1000,0
2008-11-26,0.85,0.95,0.8,0.95,10233,0
2008-11-28,0.9,0.9,0.9,0.9,3465,0
2008-12-01,0.9,0.9,0.9,0.9,2500,0
2008-12-02,0.9,0.9,0.9,0.9,5120,0
2008-12-08,1.01,1.01,1.01,1.01,200,0
2008-12-09,0.84,0.84,0.82,0.82,10200,0
2008-12-10,1.01,1.01,1.01,1.01,2000,0
2008-12-15,0.93,0.93,0.93,0.93,600,0
2008-12-16,0.95,1.01,0.95,1,3100,0
2008-12-29,0.92,1,0.85,1,51000,0
2008-12-30,1.05,1.06,0.99,1.06,123301,0
2008-12-31,1.06,1.07,1.01,1.05,51200,0
2009-01-02,1.01,1.07,1.01,1.07,1910,0
2009-01-05,1.01,1.01,1.01,1.01,1500,0
2009-01-06,1.07,1.15,1.04,1.15,21700,0
2009-01-07,1.05,1.08,1.01,1.03,104750,0
2009-01-08,1.02,1.02,0.9,0.98,338880,0
2009-01-09,0.85,0.95,0.78,0.88,35233,0
2009-01-12,0.88,0.88,0.69,0.85,17100,0
2009-01-13,0.85,0.85,0.85,0.85,11100,0
2009-01-14,0.82,0.82,0.7,0.7,25930,0
2009-01-15,0.8,0.8,0.72,0.8,4900,0
2009-01-16,0.8,0.8,0.72,0.8,20500,0
2009-01-21,0.8,0.8,0.72,0.8,16000,0
2009-01-22,0.74,0.74,0.74,0.74,120,0
2009-01-23,0.8,0.8,0.8,0.8,41500,0
2009-01-26,0.75,0.75,0.7,0.75,51900,0
2009-01-27,0.7,0.72,0.7,0.72,7500,0
2009-01-28,0.8,0.8,0.8,0.8,5500,0
2009-02-02,0.75,0.75,0.75,0.75,200,0
2009-02-06,0.8,0.8,0.79,0.8,126200,0
2009-02-09,0.8,0.8,0.8,0.8,5000,0
2009-02-10,0.79,0.79,0.79,0.79,94701,0
2009-02-12,0.78,0.78,0.75,0.75,8745,0
2009-02-13,0.75,0.75,0.75,0.75,27000,0
2009-02-17,0.75,0.75,0.75,0.75,1800,0
2009-02-18,0.75,0.75,0.75,0.75,75500,0
2009-02-19,0.75,0.75,0.75,0.75,15900,0
2009-02-23,0.7,0.7,0.7,0.7,55700,0
2009-02-24,0.7,0.7,0.7,0.7,16400,0
2009-03-03,0.68,0.79,0.5,0.6,723670,0
2009-03-04,0.6,0.68,0.6,0.67,3685,0
2009-03-06,0.7,0.7,0.56,0.56,17100,0
2009-03-09,0.58,0.58,0.58,0.58,4600,0
2009-03-10,0.65,0.8,0.55,0.7,108433,0
2009-03-11,0.71,0.71,0.65,0.65,6500,0
2009-03-12,0.6,0.6,0.6,0.6,36500,0
2009-03-13,0.6,0.75,0.6,0.75,7500,0
2009-03-16,0.7,0.7,0.7,0.7,12500,0
2009-03-17,0.7,0.7,0.7,0.7,2500,0
2009-03-18,0.7,0.7,0.65,0.65,25000,0
2009-03-19,0.7,0.7,0.7,0.7,2500,0
2009-03-20,0.8,0.8,0.8,0.8,4994,0
2009-03-23,0.8,0.9,0.65,0.9,43100,0
2009-03-24,0.7,0.7,0.7,0.7,13500,0
2009-03-25,0.69,0.69,0.68,0.69,27000,0
2009-03-26,0.75,0.8,0.75,0.8,5000,0
2009-03-27,0.88,0.88,0.88,0.88,2500,0
2009-03-30,0.75,0.84,0.75,0.84,5100,0
2009-03-31,0.85,0.88,0.8,0.88,33418,0
2009-04-02,0.88,0.97,0.85,0.9,76300,0
2009-04-03,0.95,0.95,0.95,0.95,13000,0
2009-04-06,0.95,1,0.95,1,80500,0
2009-04-07,1.05,1.17,1.05,1.17,21500,0
2009-04-08,1.13,1.2,1.05,1.2,27028,0
2009-04-09,1.25,1.28,1.23,1.28,10400,0
2009-04-13,1.35,1.5,1.35,1.45,28000,0
2009-04-14,1.48,1.5,1.45,1.5,36600,0
2009-04-15,1.45,1.45,1.3,1.45,55615,0
2009-04-16,1.45,1.45,1.42,1.42,25000,0
2009-04-17,1.47,1.47,1.41,1.41,1900,0
2009-04-20,1.45,1.49,1.42,1.42,19000,0
2009-04-21,1.42,1.42,1.38,1.38,2500,0
2009-04-22,1.41,1.41,1.41,1.41,4000,0
2009-04-23,1.45,1.45,1.2,1.2,7800,0
2009-04-24,1.3,1.3,1.1,1.1,5400,0
2009-04-27,1.1,1.2,1.1,1.2,8500,0
2009-04-28,1.17,1.17,1.17,1.17,900,0
2009-04-29,1.19,1.2,1.19,1.2,2000,0
2009-04-30,1.18,1.18,1.1,1.12,7500,0
2009-05-04,1.1,1.18,0.95,1.18,14500,0
2009-05-05,1.15,1.31,1.15,1.3,27875,0
2009-05-06,1.35,1.35,1.3,1.3,1650,0
2009-05-07,1.3,1.35,1.29,1.34,16835,0
2009-05-08,1.34,1.4,1.3,1.4,13800,0
2009-05-11,1.3,1.32,1.3,1.32,5300,0
2009-05-12,1.3,1.3,1.3,1.3,500,0
2009-05-13,1.36,1.36,1.35,1.35,2100,0
2009-05-14,1.2,1.22,1.2,1.22,9600,0
2009-05-15,1.22,1.22,1.16,1.16,5500,0
2009-05-18,1.15,1.19,1.15,1.19,23225,0
2009-05-19,1.26,1.8,1.25,1.41,49978,0
2009-05-20,1.45,1.75,1.45,1.67,80700,0
2009-05-21,1.65,1.65,1.61,1.61,1000,0
2009-05-22,1.65,1.65,1.54,1.54,1900,0
2009-05-26,1.53,1.53,1.52,1.52,2040,0
2009-05-27,1.56,1.67,1.56,1.67,11550,0
2009-05-28,1.65,2.2,1.65,2.2,80912,0
2009-05-29,2,2.25,2,2.25,50100,0
2009-06-01,2.24,2.35,2.12,2.35,160150,0
2009-06-02,2.3,2.35,2.25,2.25,32300,0
2009-06-03,2.2,2.3,2.2,2.29,63000,0
2009-06-04,2.2,2.29,2.2,2.25,13500,0
2009-06-05,2.25,2.29,2.21,2.21,5500,0
2009-06-08,2.22,2.4,2.22,2.38,94488,0
2009-06-09,2.34,2.45,2.2,2.45,90500,0
2009-06-10,2.5,2.6,2.5,2.55,57500,0
2009-06-11,2.6,2.6,2.55,2.6,23272,0
2009-06-12,2.6,2.6,2.51,2.51,52500,0
2009-06-15,2.5,2.56,2.48,2.48,15000,0
2009-06-16,2.48,2.48,2.39,2.39,18691,0
2009-06-17,2.39,2.39,2.39,2.39,5000,0
2009-06-18,2.54,2.54,2.54,2.54,500,0
2009-06-19,2.36,2.36,2.3,2.3,4000,0
2009-06-22,2.26,2.26,2.17,2.19,37500,0
2009-06-23,2.47,2.47,2.25,2.25,1400,0
2009-06-24,2.45,2.45,2.43,2.43,1377,0
2009-06-25,2.3,2.44,2.3,2.44,3000,0
2009-06-30,2.35,2.53,2.31,2.44,75335,0
2009-07-01,2.35,2.35,2.35,2.35,1000,0
2009-07-08,2.4,2.4,2.37,2.37,8173,0
2009-07-09,2.38,2.4,2.38,2.4,5000,0
2009-07-10,2.45,2.45,2.45,2.45,21000,0
2009-07-13,2.45,2.48,2.45,2.48,19000,0
2009-07-14,2.48,2.5,2.48,2.5,58000,0
2009-07-15,2.49,2.5,2.49,2.5,20119,0
2009-07-16,2.4,2.4,2.4,2.4,500,0
2009-07-20,2.42,2.42,2.26,2.3,13726,0
2009-07-21,2.3,2.3,2.3,2.3,102000,0
2009-07-22,2.47,2.47,2.47,2.47,500,0
2009-07-23,2.47,2.47,2.3,2.45,28175,0
2009-07-24,2.4,2.5,2.4,2.5,33000,0
2009-07-28,2.5,2.6,2.5,2.6,23110,0
2009-07-29,2.4,2.6,2.4,2.6,20800,0
2009-07-31,2.7,3.11,2.6,3.11,99169,0
2009-08-03,3,3,3,3,29524,0
2009-08-04,2.9,2.9,2.9,2.9,824,0
2009-08-05,3,3,2.9,2.9,27000,0
2009-08-06,2.9,2.9,2.9,2.9,5000,0
2009-08-10,2.8,2.8,2.68,2.71,26900,0
2009-08-12,2.6,3,2.55,3,11000,0
2009-08-13,3,3.25,2.85,2.85,42300,0
2009-08-14,2.85,2.85,2.6,2.65,4500,0
2009-08-17,2.55,2.95,2.55,2.95,7650,0
2009-08-18,2.6,2.6,2.6,2.6,10500,0
2009-08-21,2.65,2.65,2.65,2.65,400,0
2009-08-24,2.6,2.6,2.55,2.55,3000,0
2009-08-25,2.5,2.5,2.4,2.45,5650,0
2009-08-26,2.45,2.6,2.3,2.6,5168,0
2009-08-27,2.6,2.6,2.6,2.6,1000,0
2009-08-28,2.85,2.85,2.65,2.7,10000,0
2009-09-01,2.85,2.85,2.85,2.85,4610,0
2009-09-02,2.85,2.85,2.85,2.85,1181,0
2009-09-03,2.84,2.84,2.83,2.84,8300,0
2009-09-04,3,3.05,2.84,2.9,122540,0
2009-09-08,3.15,3.15,3,3,45892,0
2009-09-09,2.99,2.99,1.9,2.75,96939,0
2009-09-10,2.8,2.89,2.1,2.5,52474,0
2009-09-11,2.72,2.72,2.46,2.58,24032,0
2009-09-14,2.7,2.92,2.6,2.65,43566,0
2009-09-15,2.41,2.65,2.4,2.46,38931,0
2009-09-16,2.59,2.6,2.45,2.45,28517,0
2009-09-17,2.55,2.55,2.47,2.5,9100,0
2009-09-18,2.6,2.65,2.45,2.45,21435,0
2009-09-21,2.42,2.72,2.35,2.35,57802,0
2009-09-22,2.4,2.4,2.36,2.4,29800,0
2009-09-23,2.5,2.65,2.4,2.51,61322,0
2009-09-24,2.61,2.67,2.45,2.57,46448,0
2009-09-25,2.8,2.85,2.5,2.68,131931,0
2009-09-28,2.84,2.84,2.55,2.7,51497,0
2009-09-29,2.8,2.8,2.7,2.73,16950,0
2009-09-30,2.75,2.95,2.75,2.95,106489,0
2009-10-01,2.97,3,2.76,2.8,79939,0
2009-10-02,2.8,2.8,2.65,2.65,35179,0
2009-10-05,2.66,2.83,2.66,2.8,10402,0
2009-10-06,2.76,2.83,2.61,2.65,21855,0
2009-10-07,2.72,2.75,2.65,2.65,24523,0
2009-10-08,2.69,2.79,2.67,2.7,30843,0
2009-10-09,2.73,2.85,2.68,2.74,68928,0
2009-10-12,2.84,2.91,2.76,2.82,137293,0
2009-10-13,2.85,2.95,2.75,2.8,52795,0
2009-10-14,2.9,2.95,2.81,2.82,33919,0
2009-10-15,2.87,3,2.85,2.99,141881,0
2009-10-16,3.03,3.2,2.94,3.1,441902,0
2009-10-19,3.19,3.6,3.13,3.34,414599,0
2009-10-20,3.47,3.47,3.15,3.15,203100,0
2009-10-21,3.1,3.37,2.95,2.96,184366,0
2009-10-22,2.96,3.05,2.81,2.9,152290,0
2009-10-23,2.99,3.1,2.9,3.01,104288,0
2009-10-26,3,3.28,2.95,3.25,134052,0
2009-10-27,3.45,3.45,3.03,3.17,35120,0
2009-10-28,3,3.06,2.91,2.94,82140,0
2009-10-29,2.97,3.1,2.48,2.69,495691,0
2009-10-30,2.75,2.8,2.6,2.61,82706,0
2009-11-02,2.6,2.61,2.39,2.41,135338,0
2009-11-03,2.45,2.45,2.33,2.39,31385,0
2009-11-04,2.43,2.95,2.25,2.68,203680,0
2009-11-05,2.69,2.75,2.65,2.7,24306,0
2009-11-06,2.82,2.85,2.71,2.81,89173,0
2009-11-09,2.89,2.89,2.75,2.75,112955,0
2009-11-10,2.77,2.85,2.77,2.81,30718,0
2009-11-11,2.9,2.9,2.7,2.74,36010,0
2009-11-12,2.76,2.8,2.65,2.8,45452,0
2009-11-13,2.81,3,2.65,2.78,140975,0
2009-11-16,2.79,2.93,2.62,2.62,73860,0
2009-11-17,2.62,2.62,2.52,2.56,50161,0
2009-11-18,2.5,2.55,2.45,2.54,24140,0
2009-11-19,2.95,3,2.71,2.98,256898,0
2009-11-20,3.15,3.15,2.77,3,209360,0
2009-11-23,2.97,3.06,2.8,2.8,173256,0
2009-11-24,2.8,2.98,2.78,2.87,58865,0
2009-11-25,2.9,3.04,2.86,2.9,85720,0
2009-11-27,2.51,2.85,2.51,2.8,37146,0
2009-11-30,2.85,2.98,2.68,2.94,129395,0
2009-12-01,2.9,2.92,2.84,2.92,70420,0
2009-12-02,2.9,2.96,2.8,2.96,205531,0
2009-12-03,2.7,2.96,2.7,2.89,220549,0
2009-12-04,2.93,2.95,2.9,2.94,120871,0
2009-12-07,2.9,2.98,2.85,2.86,59105,0
2009-12-08,2.9,2.95,2.75,2.89,56305,0
2009-12-09,2.85,2.91,2.85,2.9,63752,0
2009-12-10,2.9,2.97,2.87,2.89,45464,0
2009-12-11,3.08,3.08,2.87,2.88,31505,0
2009-12-14,2.9,2.97,2.88,2.95,86700,0
2009-12-15,3,3,2.95,2.97,95803,0
2009-12-16,3.21,3.21,2.93,2.93,83220,0
2009-12-17,2.98,2.98,2.85,2.85,28407,0
2009-12-18,2.86,3,2.86,2.95,36313,0
2009-12-21,2.95,3.05,2.95,3,78138,0
2009-12-22,2.96,3,2.85,2.87,55262,0
2009-12-23,2.9,2.95,2.85,2.85,108351,0
2009-12-24,2.86,2.9,2.83,2.83,65212,0
2009-12-28,2.85,2.9,2.55,2.7,291401,0
2009-12-29,2.72,2.88,2.65,2.66,271421,0
2009-12-30,2.57,2.84,2.55,2.72,212896,0
2009-12-31,2.7,3.05,2.65,3.05,133059,0
2010-01-04,3.04,3.05,2.9,2.98,91043,0
2010-01-05,2.96,2.99,2.79,2.8,156728,0
2010-01-06,2.93,2.93,2.79,2.81,175170,0
2010-01-07,2.85,2.88,2.71,2.79,214398,0
2010-01-08,2.78,3.18,2.78,3.09,332431,0
2010-01-11,3.05,3.47,3.05,3.46,574052,0
2010-01-12,3.46,3.79,3.28,3.75,623404,0
2010-01-13,3.76,3.8,3.36,3.51,305232,0
2010-01-14,3.58,3.58,3.42,3.52,115492,0
2010-01-15,3.55,3.55,3.37,3.48,132873,0
2010-01-19,3.38,4.05,3.36,4.02,489755,0
2010-01-20,3.92,4.18,3.62,3.94,399496,0
2010-01-21,4,4,3.42,3.48,521229,0
2010-01-22,3.39,3.67,3.01,3.2,367552,0
2010-01-25,3.35,3.43,3.28,3.37,129345,0
2010-01-26,3.35,3.51,3.15,3.29,216024,0
2010-01-27,3.29,3.38,3.16,3.32,56947,0
2010-01-28,3.39,3.52,3.23,3.36,56797,0
2010-01-29,3.34,3.44,3.25,3.43,104243,0
2010-02-01,3.45,3.47,3.28,3.35,180728,0
2010-02-02,3.41,3.41,3.2,3.3,101702,0
2010-02-03,3.24,3.42,3.24,3.42,66318,0
2010-02-04,3.38,3.42,3.16,3.19,101950,0
2010-02-05,3.19,3.23,3.03,3.11,99848,0
2010-02-08,3.16,3.2,3.05,3.18,72822,0
2010-02-09,3.2,3.29,3.15,3.22,31173,0
2010-02-10,3.2,3.35,3.17,3.26,112355,0
2010-02-11,3.26,3.43,3.21,3.4,70054,0
2010-02-12,3.2,3.43,2.92,2.94,887862,0
2010-02-16,3,3.07,2.93,2.95,216886,0
2010-02-17,2.96,3.21,2.91,3.2,197321,0
2010-02-18,3.24,3.35,3.21,3.25,164588,0
2010-02-19,3.23,3.25,3.14,3.22,122597,0
2010-02-22,3.22,3.22,3.16,3.2,47304,0
2010-02-23,3.2,3.3,3.13,3.24,116911,0
2010-02-24,3.3,3.33,3.21,3.26,66296,0
2010-02-25,3.26,3.3,3.11,3.24,108127,0
2010-02-26,3.35,3.39,3.23,3.34,150001,0
2010-03-01,3.35,3.37,3.26,3.27,127877,0
2010-03-02,3.49,3.49,3.2,3.3,48973,0
2010-03-03,3.3,3.45,3.24,3.41,142495,0
2010-03-04,3.48,3.48,3.27,3.37,82050,0
2010-03-05,3.4,3.4,3.24,3.34,126721,0
2010-03-08,3.35,3.56,3.29,3.54,225197,0
2010-03-09,3.56,3.69,3.5,3.69,179683,0
2010-03-10,3.75,3.9,3.63,3.83,174945,0
2010-03-11,3.88,3.97,3.84,3.91,181944,0
2010-03-12,3.99,3.99,3.83,3.92,152923,0
2010-03-15,4,4,3.75,3.88,143617,0
2010-03-16,3.91,3.91,3.75,3.86,153170,0
2010-03-17,3.85,3.89,3.76,3.89,243210,0
2010-03-18,3.89,3.91,3.82,3.9,151095,0
2010-03-19,3.9,3.91,3.8,3.9,185126,0
2010-03-22,3.82,3.88,3.78,3.78,138630,0
2010-03-23,3.85,3.85,3.61,3.63,99758,0
2010-03-24,3.6,3.79,3.52,3.77,159262,0
2010-03-25,3.8,3.89,3.56,3.6,141589,0
2010-03-26,3.6,3.65,3.5,3.51,103108,0
2010-03-29,3.58,3.59,3.44,3.46,175124,0
2010-03-30,3.8,4,3.43,3.52,1048125,0
2010-03-31,3.5,3.53,3.43,3.46,176666,0
2010-04-01,3.46,3.55,3.41,3.47,100708,0
2010-04-05,3.48,3.51,3.37,3.51,168055,0
2010-04-06,3.53,3.67,3.5,3.58,115184,0
2010-04-07,3.62,3.63,3.43,3.6,90928,0
2010-04-08,3.64,3.64,3.5,3.5,111159,0
2010-04-09,3.54,3.58,3.51,3.55,34271,0
2010-04-12,3.61,3.61,3.47,3.49,122142,0
2010-04-13,3.45,3.52,3.35,3.39,208957,0
2010-04-14,3.35,3.45,3.26,3.4,161652,0
2010-04-15,3.33,3.44,3.23,3.35,149289,0
2010-04-16,3.36,3.36,3.21,3.32,162805,0
2010-04-19,3.31,3.36,3.15,3.25,218122,0
2010-04-20,3.3,3.35,3.25,3.34,88146,0
2010-04-21,3.35,3.4,3.29,3.33,66887,0
2010-04-22,3.32,3.38,3.3,3.37,44705,0
2010-04-23,3.36,3.37,3.32,3.33,10300,0
2010-04-26,3.33,3.37,3.31,3.32,74325,0
2010-04-27,3.31,3.34,3.24,3.24,10810,0
2010-04-28,3.35,3.35,3.08,3.15,108883,0
2010-04-29,3.18,3.25,3.01,3.18,278668,0
2010-04-30,3.2,3.37,3.17,3.18,124813,0
2010-05-03,3.26,3.34,3.18,3.31,62580,0
2010-05-04,3.32,3.34,3.2,3.2,83281,0
2010-05-05,3.34,3.34,3.1,3.16,103303,0
2010-05-06,3.16,3.45,3.07,3.24,216552,0
2010-05-07,3.3,3.55,3.03,3.25,180591,0
2010-05-10,3.31,3.5,3.2,3.38,332293,0
2010-05-11,3.4,3.52,3.35,3.39,217066,0
2010-05-12,3.46,3.46,3.32,3.4,75226,0
2010-05-13,3.31,3.47,3.28,3.45,117349,0
2010-05-14,3.45,3.45,3.3,3.38,82084,0
2010-05-17,3.32,3.45,3.24,3.33,75275,0
2010-05-18,3.24,3.35,3.17,3.18,71264,0
2010-05-19,3.15,3.17,3.05,3.08,92595,0
2010-05-20,3.1,3.1,2.81,2.85,226576,0
2010-05-21,2.79,2.99,2.72,2.98,62745,0
2010-05-24,3.03,3.03,2.92,3,22709,0
2010-05-25,2.95,2.95,2.79,2.91,101396,0
2010-05-26,2.98,3.06,2.89,2.94,44184,0
2010-05-27,2.98,3.12,2.97,3.06,44735,0
2010-05-28,3.14,3.15,3.05,3.12,32571,0
2010-06-01,3.03,3.16,3,3.05,33083,0
2010-06-02,3.02,3.1,2.87,3,130928,0
2010-06-03,3.08,3.08,2.91,2.93,29550,0
2010-06-04,2.9,2.98,2.8,2.8,64691,0
2010-06-07,2.8,2.82,2.5,2.5,116996,0
2010-06-08,2.48,2.8,2.48,2.62,49517,0
2010-06-09,2.6,2.84,2.6,2.71,73195,0
2010-06-10,2.71,3.05,2.71,2.98,84376,0
2010-06-11,2.98,2.98,2.87,2.94,41888,0
2010-06-14,3.16,3.16,2.99,2.99,142015,0
2010-06-15,3.1,3.14,2.95,3.14,150285,0
2010-06-16,3.11,3.17,3.05,3.15,65358,0
2010-06-17,3.2,3.29,3.18,3.28,155170,0
2010-06-18,3.26,3.26,3.15,3.15,37690,0
2010-06-21,3.22,3.36,3.08,3.13,45583,0
2010-06-22,3.11,3.13,3.05,3.06,12773,0
2010-06-23,2.96,3.07,2.96,3.05,32840,0
2010-06-24,3.05,3.05,2.95,2.95,15481,0
2010-06-25,2.94,3,2.88,2.88,34055,0
2010-06-28,2.93,3.12,2.86,3.06,76694,0
2010-06-29,3,3.1,2.9,2.94,140341,0
2010-06-30,2.92,2.92,2.84,2.84,44156,0
2010-07-01,2.82,3.39,2.74,3.39,122273,0
2010-07-02,3.31,3.38,2.95,3.1,104641,0
2010-07-06,3.24,3.3,2.96,3,91706,0
2010-07-07,3.01,3.14,3.01,3.12,50651,0
2010-07-08,3.16,3.16,3.02,3.07,15976,0
2010-07-09,3.1,3.21,2.95,3.08,45341,0
2010-07-12,3.08,3.1,2.98,3.05,18031,0
2010-07-13,3.06,3.13,2.98,3,65772,0
2010-07-14,2.95,3.05,2.9,2.95,23432,0
2010-07-15,2.98,2.98,2.8,2.86,26724,0
2010-07-16,2.81,2.96,2.75,2.93,39198,0
2010-07-19,2.96,3.1,2.9,2.91,16521,0
2010-07-20,2.89,2.92,2.82,2.83,27025,0
2010-07-21,2.87,2.87,2.77,2.8,22500,0
2010-07-22,2.81,2.86,2.8,2.86,18125,0
2010-07-23,2.8,2.85,2.8,2.83,7404,0
2010-07-26,2.86,2.95,2.86,2.91,10700,0
2010-07-27,2.91,2.95,2.83,2.89,22412,0
2010-07-28,2.82,2.85,2.79,2.8,12136,0
2010-07-29,2.85,2.9,2.78,2.85,15726,0
2010-07-30,2.79,2.84,2.76,2.84,13905,0
2010-08-02,2.83,2.92,2.76,2.76,36242,0
2010-08-03,2.77,2.84,2.76,2.81,21263,0
2010-08-04,2.83,2.85,2.77,2.77,5557,0
2010-08-05,2.77,2.9,2.76,2.9,37672,0
2010-08-06,2.83,2.92,2.83,2.91,10562,0
2010-08-09,2.91,3.09,2.9,2.99,58854,0
2010-08-10,3,3.15,3,3.14,99798,0
2010-08-11,3.12,3.12,2.86,2.86,70474,0
2010-08-12,2.86,3,2.82,2.96,50937,0
2010-08-13,2.96,2.96,2.78,2.87,17270,0
2010-08-16,2.83,2.95,2.8,2.8,30100,0
2010-08-17,2.81,3,2.71,2.98,128876,0
2010-08-18,2.99,2.99,2.82,2.91,86108,0
2010-08-19,2.9,2.92,2.82,2.89,74635,0
2010-08-20,2.85,2.9,2.84,2.89,49396,0
2010-08-23,2.85,2.98,2.67,2.71,94316,0
2010-08-24,2.64,2.74,2.55,2.55,84426,0
2010-08-25,2.55,2.63,2.55,2.57,79954,0
2010-08-26,2.59,2.6,2.55,2.58,35839,0
2010-08-27,2.59,2.68,2.59,2.67,48430,0
2010-08-30,2.64,2.7,2.55,2.58,52758,0
2010-08-31,2.57,2.64,2.55,2.6,9973,0
2010-09-01,2.61,2.64,2.58,2.61,27685,0
2010-09-02,2.61,2.66,2.55,2.64,16399,0
2010-09-03,2.66,2.74,2.66,2.71,23983,0
2010-09-07,2.7,2.78,2.7,2.75,50892,0
2010-09-08,2.77,2.77,2.7,2.7,26587,0
2010-09-09,2.71,2.82,2.68,2.77,46721,0
2010-09-10,2.8,2.86,2.79,2.86,54491,0
2010-09-13,2.87,2.89,2.8,2.84,69036,0
2010-09-14,2.81,2.87,2.8,2.84,47722,0
2010-09-15,2.82,2.83,2.65,2.78,111087,0
2010-09-16,2.79,2.81,2.77,2.8,39570,0
2010-09-17,2.77,2.77,2.68,2.73,48154,0
2010-09-20,2.73,2.73,2.66,2.69,32225,0
2010-09-21,2.71,2.78,2.7,2.73,16500,0
2010-09-22,2.71,2.74,2.65,2.7,20827,0
2010-09-23,2.65,2.67,2.62,2.64,38753,0
2010-09-24,2.63,2.76,2.61,2.73,87338,0
2010-09-27,2.75,2.75,2.64,2.66,84689,0
2010-09-28,2.7,2.72,2.61,2.65,42574,0
2010-09-29,2.63,2.68,2.62,2.67,24737,0
2010-09-30,2.8,2.8,2.67,2.72,51129,0
2010-10-01,2.71,2.77,2.66,2.66,26838,0
2010-10-04,2.64,2.72,2.64,2.69,44386,0
2010-10-05,2.68,2.73,2.68,2.72,60000,0
2010-10-06,2.7,2.73,2.7,2.72,47425,0
2010-10-07,2.73,2.73,2.68,2.72,77385,0
2010-10-08,2.7,2.74,2.69,2.73,73889,0
2010-10-11,2.74,2.94,2.74,2.9,98262,0
2010-10-12,2.9,2.93,2.79,2.88,73700,0
2010-10-13,2.94,2.98,2.77,2.83,90775,0
2010-10-14,2.88,2.95,2.83,2.91,83191,0
2010-10-15,2.8,3.09,2.65,3.06,259272,0
2010-10-18,3.04,3.19,3.04,3.13,143309,0
2010-10-19,3.12,3.21,2.75,2.93,201900,0
2010-10-20,2.93,3.18,2.88,2.95,87452,0
2010-10-21,3.08,3.08,2.92,2.97,132956,0
2010-10-22,2.9,3.25,2.9,3.09,112155,0
2010-10-25,3.12,3.13,3,3.01,40876,0
2010-10-26,3.05,3.09,2.98,3.02,34893,0
2010-10-27,3,3.06,3,3.02,32260,0
2010-10-28,3.02,3.1,2.96,3.1,85474,0
2010-10-29,3.08,3.1,3.04,3.06,42150,0
2010-11-01,3.01,3.01,2.88,2.88,122800,0
2010-11-02,2.95,2.95,2.77,2.79,80480,0
2010-11-03,2.79,2.93,2.77,2.79,75179,0
2010-11-04,2.83,2.99,2.83,2.9,139724,0
2010-11-05,2.93,2.93,2.75,2.77,180346,0
2010-11-08,2.79,2.88,2.79,2.84,242787,0
2010-11-09,2.86,2.97,2.86,2.96,370105,0
2010-11-10,2.95,2.99,2.85,2.85,193146,0
2010-11-11,2.85,2.9,2.7,2.72,279838,0
2010-11-12,2.73,2.84,2.72,2.8,150435,0
2010-11-15,2.84,2.87,2.72,2.78,151793,0
2010-11-16,2.76,2.82,2.58,2.6,147862,0
2010-11-17,2.63,2.73,2.63,2.7,68086,0
2010-11-18,2.75,2.78,2.72,2.75,52650,0
2010-11-19,2.72,2.77,2.7,2.75,136556,0
2010-11-22,2.75,2.76,2.73,2.73,144444,0
2010-11-23,2.73,2.74,2.67,2.72,75123,0
2010-11-24,2.73,2.75,2.68,2.72,65272,0
2010-11-26,2.74,2.75,2.7,2.71,18851,0
2010-11-29,2.74,2.74,2.69,2.71,31264,0
2010-11-30,2.69,2.72,2.66,2.71,46813,0
2010-12-01,2.73,2.73,2.6,2.6,96892,0
2010-12-02,2.65,2.65,2.63,2.63,59478,0
2010-12-03,2.63,2.63,2.59,2.59,78217,0
2010-12-06,2.6,2.73,2.6,2.69,61850,0
2010-12-07,2.79,2.79,2.7,2.71,32924,0
2010-12-08,2.69,2.71,2.65,2.67,67300,0
2010-12-09,2.72,2.72,2.66,2.66,19534,0
2010-12-10,2.65,2.67,2.58,2.58,49629,0
2010-12-13,2.67,2.77,2.66,2.77,99946,0
2010-12-14,2.77,2.77,2.69,2.73,49117,0
2010-12-15,2.72,2.81,2.72,2.75,68434,0
2010-12-16,2.75,2.76,2.7,2.7,47424,0
2010-12-17,2.73,2.76,2.72,2.72,16172,0
2010-12-20,2.74,2.79,2.71,2.71,54309,0
2010-12-21,2.71,2.72,2.66,2.68,63648,0
2010-12-22,2.68,2.7,2.58,2.6,63031,0
2010-12-23,2.6,2.6,2.56,2.59,77986,0
2010-12-27,2.62,2.62,2.58,2.58,73714,0
2010-12-28,2.6,2.81,2.55,2.79,375482,0
2010-12-29,2.81,2.81,2.62,2.64,98833,0
2010-12-30,2.67,2.7,2.61,2.66,103500,0
2010-12-31,2.66,2.68,2.61,2.61,49361,0
2011-01-03,2.66,2.7,2.6,2.6,125460,0
2011-01-04,2.62,2.66,2.61,2.64,56845,0
2011-01-05,2.66,2.7,2.63,2.68,66348,0
2011-01-06,2.67,2.67,2.61,2.61,36632,0
2011-01-07,2.59,2.69,2.59,2.63,44468,0
2011-01-10,2.64,2.69,2.64,2.68,35647,0
2011-01-11,2.69,2.74,2.69,2.7,58864,0
2011-01-12,2.7,2.71,2.65,2.66,61042,0
2011-01-13,2.66,2.68,2.66,2.66,27397,0
2011-01-14,2.66,2.71,2.66,2.68,55367,0
2011-01-18,2.7,2.7,2.67,2.67,24115,0
2011-01-19,2.69,2.72,2.63,2.64,96085,0
2011-01-20,2.67,2.67,2.62,2.63,83618,0
2011-01-21,2.64,2.64,2.6,2.61,71678,0
2011-01-24,2.6,2.63,2.6,2.62,75637,0
2011-01-25,2.6,2.67,2.6,2.64,44212,0
2011-01-26,2.66,2.71,2.62,2.68,68004,0
2011-01-27,2.7,2.77,2.7,2.74,141742,0
2011-01-28,2.78,2.84,2.71,2.75,108287,0
2011-01-31,2.79,2.91,2.77,2.87,126842,0
2011-02-01,2.89,2.92,2.86,2.89,94683,0
2011-02-02,2.91,2.92,2.83,2.89,68267,0
2011-02-03,2.9,2.9,2.81,2.83,57199,0
2011-02-04,2.84,2.9,2.84,2.87,36739,0
2011-02-07,2.89,2.9,2.86,2.87,80967,0
2011-02-08,2.88,2.88,2.84,2.88,78342,0
2011-02-09,2.84,2.88,2.76,2.85,71025,0
2011-02-10,2.85,2.88,2.8,2.87,21318,0
2011-02-11,2.87,2.88,2.75,2.87,55466,0
2011-02-14,2.87,2.87,2.78,2.84,67305,0
2011-02-15,2.87,2.89,2.83,2.87,36837,0
2011-02-16,2.87,2.89,2.82,2.88,54450,0
2011-02-18,2.87,2.89,2.85,2.87,20963,0
2011-02-22,2.85,2.88,2.83,2.84,56283,0
2011-02-23,2.85,2.87,2.73,2.74,74870,0
2011-02-24,2.76,2.77,2.59,2.59,206930,0
2011-02-25,2.61,2.74,2.58,2.64,66511,0
2011-02-28,2.64,2.74,2.64,2.72,72975,0
2011-03-01,2.71,2.82,2.67,2.77,63420,0
2011-03-02,2.79,2.79,2.68,2.72,19939,0
2011-03-03,2.79,2.8,2.72,2.77,91475,0
2011-03-04,2.79,2.8,2.76,2.78,25358,0
2011-03-07,2.77,2.77,2.66,2.66,70976,0
2011-03-08,2.65,2.75,2.62,2.66,59195,0
2011-03-09,2.68,2.71,2.62,2.62,100504,0
2011-03-10,2.61,2.67,2.58,2.58,98512,0
2011-03-11,2.59,2.61,2.42,2.42,349139,0
2011-03-14,2.53,2.53,2.26,2.26,348535,0
2011-03-15,2.25,2.37,2.05,2.35,72582,0
2011-03-16,2.38,2.39,2.34,2.37,32787,0
2011-03-17,2.39,2.39,2.27,2.34,64073,0
2011-03-18,2.34,2.38,2.32,2.32,48108,0
2011-03-21,2.31,2.38,2.27,2.29,128115,0
2011-03-22,2.3,2.38,2.27,2.38,109526,0
2011-03-23,2.4,2.45,2.35,2.39,63153,0
2011-03-24,2.39,2.45,2.39,2.4,49750,0
2011-03-25,2.44,2.76,2.38,2.68,178946,0
2011-03-28,2.65,2.87,2.55,2.55,169112,0
2011-03-29,2.56,2.63,2.52,2.58,31912,0
2011-03-30,2.57,2.58,2.5,2.51,52540,0
2011-03-31,2.6,2.6,2.5,2.54,45545,0
2011-04-01,2.6,2.6,2.3,2.3,164268,0
2011-04-04,2.3,2.39,2.3,2.38,59074,0
2011-04-05,2.39,2.39,2.3,2.34,49919,0
2011-04-06,2.35,2.42,2.32,2.34,58276,0
2011-04-07,2.34,2.42,2.25,2.25,97915,0
2011-04-08,2.27,2.45,2.27,2.37,176847,0
2011-04-11,2.37,2.38,2.29,2.29,59057,0
2011-04-12,2.25,2.29,2.02,2.05,413058,0
2011-04-13,2.09,2.12,2.05,2.07,122681,0
2011-04-14,2.05,2.13,2.05,2.08,78890,0
2011-04-15,2.09,2.1,2,2.01,68658,0
2011-04-18,2.01,2.18,1.99,2.14,222916,0
2011-04-19,2.16,2.38,2.16,2.37,155395,0
2011-04-20,2.39,2.39,2.25,2.33,59077,0
2011-04-21,2.34,2.38,2.3,2.35,193350,0
2011-04-25,2.35,2.38,2.27,2.32,11170,0
2011-04-26,2.31,2.36,2.21,2.3,52422,0
2011-04-27,2.3,2.35,2.28,2.28,34812,0
2011-04-28,2.26,2.3,2.21,2.28,48420,0
2011-04-29,2.24,2.26,2.15,2.21,33166,0
2011-05-02,2.24,2.26,2.22,2.22,6248,0
2011-05-03,2.43,2.43,2.2,2.22,24100,0
2011-05-04,2.22,2.22,2.2,2.21,12901,0
2011-05-05,2.21,2.21,2.16,2.16,10590,0
2011-05-06,2.2,2.2,2.09,2.11,31193,0
2011-05-09,2.09,2.19,2.07,2.07,9815,0
2011-05-10,2.07,2.1,2.05,2.07,19324,0
2011-05-11,2.08,2.14,2.05,2.1,21089,0
2011-05-12,2.08,2.23,2.07,2.19,57585,0
2011-05-13,2.21,2.26,2.21,2.26,28769,0
2011-05-16,2.23,2.29,2.21,2.25,50900,0
2011-05-17,2.24,2.27,2.16,2.21,23106,0
2011-05-18,2.19,2.19,2.05,2.08,94861,0
2011-05-19,2.1,2.12,2,2.05,123910,0
2011-05-20,2.07,2.08,1.95,1.95,207606,0
2011-05-23,1.92,1.96,1.83,1.89,69946,0
2011-05-24,1.89,1.97,1.89,1.9,93078,0
2011-05-25,1.95,1.99,1.89,1.9,157363,0
2011-05-26,1.91,1.94,1.87,1.89,84777,0
2011-05-27,1.9,1.91,1.86,1.89,63611,0
2011-05-31,1.91,1.97,1.87,1.89,76381,0
2011-06-01,1.88,1.9,1.81,1.84,67110,0
2011-06-02,1.85,1.93,1.77,1.8,74322,0
2011-06-03,1.8,1.83,1.79,1.79,42413,0
2011-06-06,1.78,1.85,1.69,1.72,85618,0
2011-06-07,1.72,1.77,1.7,1.72,70871,0
2011-06-08,1.72,1.76,1.69,1.71,54786,0
2011-06-09,1.72,1.75,1.5,1.55,685499,0
2011-06-10,1.5,1.55,1.47,1.5,167557,0
2011-06-13,1.49,1.55,1.36,1.36,256629,0
2011-06-14,1.37,1.51,1.37,1.49,187527,0
2011-06-15,1.49,1.56,1.47,1.47,144314,0
2011-06-16,1.48,1.57,1.41,1.43,181725,0
2011-06-17,1.5,1.51,1.41,1.44,200465,0
2011-06-20,1.43,1.46,1.38,1.41,113359,0
2011-06-21,1.43,1.5,1.4,1.43,149025,0
2011-06-22,1.42,1.53,1.39,1.41,148446,0
2011-06-23,1.42,1.42,1.39,1.4,82880,0
2011-06-24,1.4,1.41,1.28,1.28,84070,0
2011-06-27,1.29,1.42,1.28,1.42,104086,0
2011-06-28,1.45,1.48,1.37,1.37,83600,0
2011-06-29,1.39,1.44,1.37,1.44,14725,0
2011-06-30,1.52,1.69,1.4,1.54,452392,0
2011-07-01,1.52,1.59,1.45,1.5,255231,0
2011-07-05,1.5,1.5,1.41,1.44,147928,0
2011-07-06,1.45,1.56,1.44,1.55,204701,0
2011-07-07,1.54,1.56,1.5,1.54,91738,0
2011-07-08,1.56,1.65,1.54,1.64,88550,0
2011-07-11,1.68,1.89,1.66,1.71,211412,0
2011-07-12,1.7,1.94,1.67,1.87,139408,0
2011-07-13,1.91,2.19,1.87,2.11,301144,0
2011-07-14,2.11,2.2,2.06,2.19,110434,0
2011-07-15,2.17,2.17,2.03,2.12,64147,0
2011-07-18,2.15,2.15,1.99,2.03,50772,0
2011-07-19,2.02,2.03,1.95,1.96,59878,0
2011-07-20,2.01,2.04,1.83,1.84,42041,0
2011-07-21,1.9,2.04,1.9,1.94,48515,0
2011-07-22,1.96,1.96,1.85,1.85,29272,0
2011-07-25,1.88,1.94,1.85,1.89,20565,0
2011-07-26,1.92,1.92,1.8,1.82,46374,0
2011-07-27,1.8,1.82,1.73,1.76,80750,0
2011-07-28,1.75,1.82,1.74,1.74,52382,0
2011-07-29,1.73,1.75,1.69,1.74,28550,0
2011-08-01,1.75,1.77,1.72,1.75,17300,0
2011-08-02,1.84,1.9,1.72,1.75,80875,0
2011-08-03,1.76,1.77,1.7,1.76,21050,0
2011-08-04,1.72,1.76,1.56,1.59,81344,0
2011-08-05,1.57,1.87,1.52,1.75,52485,0
2011-08-08,1.68,1.79,1.62,1.62,28903,0
2011-08-09,1.69,1.73,1.65,1.66,40153,0
2011-08-10,1.7,1.7,1.63,1.64,26407,0
2011-08-11,1.61,1.79,1.61,1.79,25531,0
2011-08-12,1.84,1.98,1.82,1.87,56963,0
2011-08-15,1.92,1.96,1.9,1.9,17476,0
2011-08-16,1.88,1.88,1.75,1.81,30217,0
2011-08-17,1.83,1.93,1.83,1.9,25700,0
2011-08-18,1.85,1.85,1.75,1.84,3891,0
2011-08-19,1.8,1.89,1.75,1.79,3970,0
2011-08-22,1.85,1.85,1.77,1.77,13648,0
2011-08-23,1.78,1.84,1.75,1.75,2229,0
2011-08-24,1.75,1.75,1.71,1.75,4600,0
2011-08-25,1.75,1.75,1.65,1.7,41847,0
2011-08-26,1.7,1.7,1.66,1.7,24198,0
2011-08-29,1.72,1.74,1.68,1.74,4655,0
2011-08-30,1.74,1.91,1.74,1.9,27682,0
2011-08-31,1.96,2,1.91,1.94,57573,0
2011-09-01,1.96,1.98,1.9,1.9,10774,0
2011-09-02,1.88,1.88,1.79,1.82,8200,0
2011-09-06,1.76,1.81,1.75,1.8,3607,0
2011-09-07,1.78,1.97,1.76,1.8,47168,0
2011-09-08,1.8,1.9,1.76,1.76,24166,0
2011-09-09,1.75,1.85,1.65,1.77,24355,0
2011-09-12,1.85,1.85,1.77,1.77,19680,0
2011-09-13,1.8,1.84,1.75,1.75,7910,0
2011-09-14,1.8,1.8,1.68,1.72,20575,0
2011-09-15,1.78,1.84,1.67,1.76,3470,0
2011-09-16,1.8,1.8,1.7,1.7,9750,0
2011-09-19,1.7,1.75,1.68,1.75,1100,0
2011-09-20,1.72,1.74,1.65,1.7,29435,0
2011-09-21,1.72,1.73,1.67,1.67,6700,0
2011-09-22,1.6,1.7,1.6,1.61,34160,0
2011-09-23,1.6,1.65,1.6,1.65,19223,0
2011-09-26,1.64,1.64,1.6,1.61,36750,0
2011-09-27,1.61,1.65,1.6,1.6,5250,0
2011-09-28,1.63,1.65,1.58,1.62,33415,0
2011-09-29,1.64,1.64,1.56,1.63,29500,0
2011-09-30,1.63,1.64,1.56,1.63,14033,0
2011-10-03,1.59,1.62,1.52,1.52,75479,0
2011-10-04,1.56,1.56,1.1,1.27,58227,0
2011-10-05,1.3,1.59,1.3,1.5,44451,0
2011-10-06,1.5,1.5,1.41,1.48,5593,0
2011-10-07,1.41,1.45,1.37,1.38,4953,0
2011-10-10,1.47,1.47,1.26,1.34,14496,0
2011-10-11,1.34,1.35,1.3,1.3,1766,0
2011-10-12,1.33,1.41,1.33,1.34,21251,0
2011-10-13,1.3,1.33,1.25,1.31,14154,0
2011-10-14,1.31,1.38,1.25,1.37,9120,0
2011-10-17,1.37,1.4,1.37,1.37,21519,0
2011-10-18,1.35,1.38,1.35,1.38,7187,0
2011-10-19,1.38,1.41,1.33,1.41,1824,0
2011-10-20,1.39,1.39,1.35,1.35,5734,0
2011-10-21,1.35,1.35,1.32,1.35,1310,0
2011-10-24,1.41,1.41,1.35,1.35,5787,0
2011-10-25,1.36,1.36,1.32,1.32,13772,0
2011-10-26,1.36,1.36,1.28,1.29,18497,0
2011-10-27,1.3,1.4,1.29,1.29,26818,0
2011-10-28,1.29,1.36,1.28,1.32,26687,0
2011-10-31,1.31,1.36,1.3,1.35,15948,0
2011-11-01,1.32,1.36,1.3,1.34,15080,0
2011-11-02,1.33,1.35,1.32,1.32,3843,0
2011-11-03,1.33,1.38,1.3,1.35,18100,0
2011-11-04,1.37,1.37,1.36,1.37,2300,0
2011-11-07,1.34,1.38,1.27,1.28,55494,0
2011-11-08,1.3,1.36,1.28,1.3,37678,0
2011-11-09,1.3,1.34,1.25,1.26,68547,0
2011-11-10,1.28,1.28,1.25,1.25,18000,0
2011-11-11,1.29,1.35,1.28,1.33,14510,0
2011-11-14,1.32,1.38,1.32,1.35,11296,0
2011-11-15,1.37,1.44,1.37,1.41,19088,0
2011-11-16,1.38,1.39,1.36,1.36,12481,0
2011-11-17,1.36,1.36,1.32,1.32,10240,0
2011-11-18,1.34,1.35,1.31,1.32,9055,0
2011-11-21,1.22,1.32,1.22,1.28,48218,0
2011-11-22,1.27,1.32,1.27,1.28,43497,0
2011-11-23,1.28,1.32,1.28,1.3,25488,0
2011-11-25,1.3,1.32,1.3,1.32,15100,0
2011-11-28,1.32,1.33,1.31,1.32,8732,0
2011-11-29,1.31,1.33,1.27,1.27,17650,0
2011-11-30,1.29,1.3,1.28,1.28,10479,0
2011-12-01,1.28,1.34,1.27,1.28,10100,0
2011-12-02,1.27,1.32,1.27,1.3,19595,0
2011-12-05,1.34,1.34,1.27,1.3,18714,0
2011-12-06,1.3,1.31,1.3,1.3,7700,0
2011-12-07,1.3,1.32,1.3,1.32,1400,0
2011-12-08,1.3,1.3,1.3,1.3,8998,0
2011-12-09,1.3,1.3,1.24,1.29,39876,0
2011-12-12,1.26,1.42,1.24,1.4,44332,0
2011-12-13,1.35,1.42,1.32,1.4,16180,0
2011-12-14,1.39,1.41,1.39,1.39,30850,0
2011-12-15,1.39,1.42,1.31,1.4,13374,0
2011-12-16,1.37,1.42,1.34,1.34,2700,0
2011-12-19,1.37,1.39,1.25,1.3,32648,0
2011-12-20,1.31,1.38,1.31,1.33,21418,0
2011-12-21,1.34,1.39,1.32,1.34,5628,0
2011-12-22,1.34,1.41,1.3,1.34,66156,0
2011-12-23,1.34,1.4,1.32,1.32,32101,0
2011-12-27,1.32,1.38,1.32,1.35,23684,0
2011-12-28,1.32,1.38,1.32,1.32,44880,0
2011-12-29,1.35,1.42,1.32,1.42,119521,0
2011-12-30,1.4,1.61,1.36,1.6,106931,0
2012-01-03,1.6,1.75,1.6,1.74,108728,0
2012-01-04,1.75,1.75,1.64,1.64,13465,0
2012-01-05,1.66,1.66,1.64,1.65,9303,0
2012-01-06,1.64,1.66,1.6,1.66,29736,0
2012-01-09,1.62,1.64,1.58,1.6,18900,0
2012-01-10,1.58,1.6,1.48,1.53,9092,0
2012-01-11,1.52,1.63,1.52,1.62,61350,0
2012-01-12,1.62,1.63,1.57,1.6,2359,0
2012-01-13,1.6,1.6,1.53,1.58,11000,0
2012-01-17,1.52,1.57,1.49,1.5,12518,0
2012-01-18,1.5,1.54,1.49,1.53,10468,0
2012-01-19,1.53,1.54,1.5,1.5,22103,0
2012-01-20,1.51,1.54,1.5,1.51,32458,0
2012-01-23,1.5,1.54,1.45,1.45,25179,0
2012-01-24,1.43,1.48,1.4,1.45,15268,0
2012-01-25,1.43,1.48,1.43,1.46,6300,0
2012-01-26,1.44,1.49,1.44,1.47,22365,0
2012-01-27,1.46,1.5,1.42,1.46,37843,0
2012-01-30,1.44,1.47,1.43,1.45,5100,0
2012-01-31,1.45,1.5,1.42,1.45,28000,0
2012-02-01,1.43,1.48,1.42,1.45,17100,0
2012-02-02,1.47,1.5,1.45,1.45,37950,0
2012-02-03,1.45,1.49,1.41,1.44,93498,0
2012-02-06,1.42,1.49,1.42,1.44,3300,0
2012-02-07,1.45,1.5,1.44,1.44,48875,0
2012-02-08,1.48,1.51,1.42,1.45,72994,0
2012-02-09,1.49,1.49,1.43,1.46,45490,0
2012-02-10,1.47,1.55,1.42,1.43,49720,0
2012-02-13,1.42,1.46,1.4,1.42,26850,0
2012-02-14,1.45,1.45,1.4,1.4,14380,0
2012-02-15,1.41,1.44,1.34,1.36,46816,0
2012-02-16,1.44,1.45,1.34,1.35,47050,0
2012-02-17,1.34,1.42,1.34,1.37,3650,0
2012-02-21,1.4,1.55,1.36,1.51,56781,0
2012-02-22,1.51,1.54,1.48,1.53,30163,0
2012-02-23,1.54,1.54,1.42,1.45,17642,0
2012-02-24,1.48,1.51,1.44,1.44,12635,0
2012-02-27,1.42,1.45,1.41,1.45,6314,0
2012-02-28,1.44,1.46,1.41,1.44,12112,0
2012-02-29,1.45,1.46,1.4,1.44,16345,0
2012-03-01,1.42,1.46,1.39,1.4,11100,0
2012-03-02,1.37,1.4,1.35,1.38,23158,0
2012-03-05,1.36,1.45,1.36,1.42,16253,0
2012-03-06,1.43,1.47,1.32,1.32,55190,0
2012-03-07,1.4,1.4,1.38,1.38,3900,0
2012-03-08,1.4,1.4,1.35,1.37,16700,0
2012-03-09,1.4,1.43,1.36,1.41,32350,0
2012-03-12,1.43,1.43,1.4,1.4,8230,0
2012-03-13,1.36,1.4,1.36,1.37,20100,0
2012-03-14,1.32,1.38,1.32,1.34,21511,0
2012-03-15,1.35,1.35,1.32,1.32,6900,0
2012-03-16,1.33,1.4,1.32,1.4,25675,0
2012-03-19,1.4,1.43,1.39,1.4,66474,0
2012-03-20,1.4,1.43,1.37,1.4,34216,0
2012-03-21,1.4,1.43,1.38,1.41,16100,0
2012-03-22,1.37,1.42,1.37,1.4,5520,0
2012-03-23,1.41,1.47,1.4,1.41,35604,0
2012-03-26,1.4,1.44,1.37,1.4,10915,0
2012-03-27,1.43,1.45,1.4,1.43,14238,0
2012-03-28,1.45,1.45,1.36,1.37,55214,0
2012-03-29,1.37,1.38,1.33,1.34,51097,0
2012-03-30,1.32,1.34,1.25,1.31,80142,0
2012-04-02,1.38,1.42,1.36,1.37,56218,0
2012-04-03,1.39,1.44,1.36,1.38,18373,0
2012-04-04,1.4,1.42,1.37,1.39,18116,0
2012-04-05,1.4,1.44,1.35,1.37,57413,0
2012-04-09,1.31,1.31,1.2,1.2,124748,0
2012-04-10,1.16,1.28,1.16,1.25,71408,0
2012-04-11,1.26,1.26,1.2,1.21,14200,0
2012-04-12,1.22,1.3,1.2,1.21,28231,0
2012-04-13,1.22,1.25,1.21,1.21,21900,0
2012-04-16,1.25,1.39,1.2,1.36,136564,0
2012-04-17,1.36,1.38,1.3,1.3,10428,0
2012-04-18,1.33,1.35,1.2,1.35,31316,0
2012-04-19,1.32,1.34,1.26,1.32,17200,0
2012-04-20,1.35,1.37,1.32,1.33,18478,0
2012-04-23,1.33,1.45,1.33,1.39,57055,0
2012-04-24,1.37,1.39,1.37,1.37,5631,0
2012-04-25,1.35,1.42,1.35,1.35,17760,0
2012-04-26,1.36,1.4,1.31,1.36,19700,0
2012-04-27,1.35,1.39,1.35,1.35,9326,0
2012-04-30,1.38,1.38,1.31,1.34,11366,0
2012-05-01,1.34,1.37,1.3,1.31,5040,0
2012-05-02,1.33,1.33,1.32,1.33,16400,0
2012-05-03,1.32,1.34,1.31,1.32,24850,0
2012-05-04,1.31,1.32,1.3,1.3,5993,0
2012-05-07,1.31,1.38,1.28,1.28,6974,0
2012-05-08,1.29,1.29,1.28,1.29,3000,0
2012-05-09,1.28,1.29,1.25,1.25,14211,0
2012-05-10,1.25,1.26,1.25,1.25,2950,0
2012-05-11,1.25,1.3,1.25,1.25,9883,0
2012-05-14,1.25,1.29,1.25,1.25,15580,0
2012-05-15,1.25,1.29,1.25,1.25,6830,0
2012-05-16,1.4,1.4,1.25,1.25,95145,0
2012-05-17,1.25,1.29,1.24,1.25,13615,0
2012-05-18,1.27,1.3,1.25,1.3,4250,0
2012-05-21,1.29,1.29,1.26,1.26,4203,0
2012-05-22,1.28,1.28,1.25,1.27,5092,0
2012-05-23,1.26,1.26,1.25,1.26,16444,0
2012-05-24,1.27,1.29,1.25,1.29,12803,0
2012-05-25,1.27,1.27,1.23,1.25,19822,0
2012-05-29,1.27,1.27,1.17,1.24,16748,0
2012-05-30,1.24,1.25,1.2,1.22,11250,0
2012-05-31,1.2,1.22,1.2,1.22,5700,0
2012-06-01,1.2,1.26,1.16,1.26,19426,0
2012-06-04,1.24,1.24,1.18,1.21,21450,0
2012-06-05,1.21,1.21,1.15,1.2,4389,0
2012-06-06,1.18,1.2,1.16,1.19,4777,0
2012-06-07,1.18,1.19,1.15,1.19,12731,0
2012-06-08,1.17,1.19,1.15,1.19,18010,0
2012-06-11,1.18,1.2,1.12,1.12,34554,0
2012-06-12,1.12,1.15,1.12,1.15,6959,0
2012-06-13,1.15,1.2,1.14,1.2,4256,0
2012-06-14,1.19,1.19,1.16,1.16,2559,0
2012-06-15,1.18,1.19,1.17,1.18,8066,0
2012-06-18,1.17,1.2,1.17,1.2,5000,0
2012-06-19,1.2,1.2,1.17,1.17,1730,0
2012-06-20,1.14,1.18,1.14,1.18,16620,0
2012-06-21,1.15,1.15,1.11,1.15,9200,0
2012-06-22,1.12,1.15,1.12,1.14,5485,0
2012-06-25,1.12,1.15,1.12,1.13,8610,0
2012-06-26,1.15,1.15,1.1,1.13,5520,0
2012-06-27,1.15,1.15,1.12,1.13,10849,0
2012-06-28,1.11,1.16,1.11,1.13,2100,0
2012-06-29,1.16,1.16,1.1,1.1,16081,0
2012-07-02,1.11,1.12,1.07,1.1,22050,0
2012-07-03,1.12,1.13,1.12,1.12,2800,0
2012-07-05,1.09,1.15,1.09,1.11,18320,0
2012-07-06,1.05,1.13,1.05,1.13,20903,0
2012-07-09,1.12,1.15,1.11,1.14,36850,0
2012-07-10,1.15,1.16,1.14,1.14,12050,0
2012-07-11,1.12,1.12,1.07,1.1,19200,0
2012-07-12,1.05,1.1,1.05,1.06,12400,0
2012-07-13,1.08,1.14,1.07,1.08,6125,0
2012-07-16,1.05,1.1,1.05,1.06,5400,0
2012-07-17,1.07,1.09,1.06,1.08,4100,0
2012-07-18,1.06,1.09,1.03,1.03,17276,0
2012-07-19,1.04,1.08,1.01,1.08,20201,0
2012-07-20,1.07,1.1,1.02,1.07,33906,0
2012-07-23,1.04,1.09,1.03,1.09,2700,0
2012-07-24,1.07,1.1,1.05,1.09,17371,0
2012-07-25,1.08,1.12,1.02,1.07,8600,0
2012-07-26,1.07,1.08,1.07,1.08,2400,0
2012-07-27,1.07,1.12,1.07,1.11,25671,0
2012-07-30,1.1,1.11,1.08,1.1,18800,0
2012-07-31,1.09,1.1,1.05,1.09,8200,0
2012-08-01,1.07,1.09,1.06,1.09,3205,0
2012-08-02,1.12,1.13,1.1,1.13,5300,0
2012-08-03,1.13,1.15,1.12,1.15,9112,0
2012-08-06,1.15,1.18,1.15,1.17,9438,0
2012-08-07,1.16,1.16,1.08,1.15,20055,0
2012-08-08,1.12,1.14,1.1,1.1,1876,0
2012-08-09,1.12,1.14,1.09,1.09,10002,0
2012-08-10,1.11,1.13,1.1,1.1,12250,0
2012-08-13,1.13,1.13,1.08,1.08,17350,0
2012-08-14,1.09,1.11,1.05,1.08,14899,0
2012-08-15,1.1,1.16,1.03,1.14,56986,0
2012-08-16,1.17,1.17,1.1,1.1,7209,0
2012-08-17,1.11,1.18,1.11,1.15,9900,0
2012-08-20,1.16,1.2,1.15,1.2,36486,0
2012-08-21,1.17,1.19,1.17,1.17,10890,0
2012-08-22,1.18,1.24,1.18,1.21,2109,0
2012-08-23,1.21,1.24,1.19,1.23,5150,0
2012-08-24,1.24,1.29,1.24,1.29,56263,0
2012-08-27,1.26,1.29,1.26,1.28,13000,0
2012-08-28,1.28,1.3,1.27,1.27,11600,0
2012-08-29,1.3,1.3,1.26,1.29,13650,0
2012-08-30,1.3,1.3,1.24,1.29,11214,0
2012-08-31,1.29,1.3,1.27,1.28,9600,0
2012-09-04,1.25,1.28,1.21,1.21,4400,0
2012-09-05,1.24,1.3,1.24,1.3,4400,0
2012-09-06,1.3,1.3,1.14,1.27,11440,0
2012-09-07,1.22,1.24,1.2,1.22,3764,0
2012-09-10,1.25,1.29,1.2,1.29,4102,0
2012-09-11,1.26,1.26,1.23,1.23,5120,0
2012-09-12,1.24,1.25,1.21,1.25,24553,0
2012-09-13,1.27,1.3,1.26,1.27,24053,0
2012-09-14,1.28,1.29,1.28,1.28,13601,0
2012-09-17,1.29,1.3,1.29,1.3,20200,0
2012-09-18,1.27,1.27,1.24,1.27,5900,0
2012-09-19,1.24,1.25,1.23,1.24,18100,0
2012-09-20,1.26,1.28,1.21,1.28,2219,0
2012-09-21,1.27,1.31,1.23,1.27,8320,0
2012-09-24,1.24,1.25,1.21,1.22,22725,0
2012-09-25,1.19,1.25,1.18,1.21,16700,0
2012-09-26,1.24,1.24,1.2,1.24,440,0
2012-09-27,1.25,1.29,1.24,1.27,3300,0
2012-09-28,1.29,1.29,1.24,1.25,11738,0
2012-10-01,1.22,1.3,1.22,1.26,10200,0
2012-10-02,1.27,1.28,1.23,1.25,3200,0
2012-10-03,1.28,1.28,1.24,1.24,6648,0
2012-10-04,1.24,1.25,1.16,1.16,35005,0
2012-10-05,1.16,1.2,1.13,1.13,17450,0
2012-10-08,1.15,1.16,1.13,1.15,12400,0
2012-10-09,1.14,1.28,1.14,1.19,55051,0
2012-10-10,1.22,1.28,1.2,1.2,5314,0
2012-10-11,1.18,1.27,1.18,1.2,26285,0
2012-10-12,1.23,1.26,1.19,1.24,27216,0
2012-10-15,1.36,1.46,1.3,1.39,137273,0
2012-10-16,1.4,1.4,1.36,1.38,22395,0
2012-10-17,1.35,1.4,1.35,1.38,21850,0
2012-10-18,1.38,1.47,1.38,1.45,57387,0
2012-10-19,1.48,1.48,1.39,1.39,28020,0
2012-10-22,1.38,1.4,1.38,1.4,21100,0
2012-10-23,1.38,1.42,1.38,1.4,28909,0
2012-10-24,1.4,1.42,1.38,1.4,84425,0
2012-10-25,1.39,1.4,1.39,1.39,14192,0
2012-10-26,1.4,1.41,1.38,1.41,16500,0
2012-10-31,1.42,1.42,1.38,1.4,56742,0
2012-11-01,1.4,1.4,1.38,1.4,17400,0
2012-11-02,1.38,1.42,1.36,1.36,31300,0
2012-11-05,1.36,1.39,1.36,1.37,33604,0
2012-11-06,1.36,1.42,1.36,1.4,21548,0
2012-11-07,1.37,1.4,1.36,1.39,53800,0
2012-11-08,1.35,1.41,1.32,1.39,27170,0
2012-11-09,1.4,1.4,1.35,1.38,14200,0
2012-11-12,1.35,1.39,1.35,1.39,4017,0
2012-11-13,1.38,1.38,1.33,1.37,7700,0
2012-11-14,1.37,1.42,1.35,1.35,74804,0
2012-11-15,1.35,1.39,1.35,1.35,40900,0
2012-11-16,1.37,1.39,1.35,1.37,28900,0
2012-11-19,1.36,1.36,1.35,1.35,79654,0
2012-11-20,1.35,1.36,1.34,1.34,22480,0
2012-11-21,1.35,1.36,1.34,1.35,51700,0
2012-11-23,1.35,1.37,1.35,1.35,55865,0
2012-11-26,1.35,1.39,1.34,1.34,93630,0
2012-11-27,1.35,1.37,1.33,1.34,74200,0
2012-11-28,1.38,1.38,1.31,1.34,98360,0
2012-11-29,1.33,1.34,1.3,1.32,56271,0
2012-11-30,1.3,1.32,1.3,1.3,120348,0
2012-12-03,1.32,1.33,1.28,1.32,185489,0
2012-12-04,1.33,1.33,1.25,1.29,125200,0
2012-12-05,1.3,1.3,1.25,1.27,78278,0
2012-12-06,1.28,1.3,1.24,1.24,125400,0
2012-12-07,1.27,1.27,1.24,1.26,4550,0
2012-12-10,1.25,1.28,1.23,1.26,59875,0
2012-12-11,1.25,1.27,1.25,1.25,57640,0
2012-12-12,1.26,1.26,1.25,1.25,49770,0
2012-12-13,1.26,1.26,1.23,1.23,70543,0
2012-12-14,1.24,1.31,1.21,1.24,105370,0
2012-12-17,1.25,1.26,1.19,1.2,79620,0
2012-12-18,1.2,1.24,1.16,1.19,30500,0
2012-12-19,1.25,1.3,1.17,1.26,142004,0
2012-12-20,1.3,1.3,1.18,1.19,127828,0
2012-12-21,1.2,1.23,1.19,1.19,103615,0
2012-12-24,1.21,1.21,1.17,1.19,47452,0
2012-12-26,1.19,1.21,1.1,1.19,290857,0
2012-12-27,1.17,1.24,1.17,1.17,58715,0
2012-12-28,1.19,1.27,1.18,1.27,43067,0
2012-12-31,1.27,1.3,1.24,1.28,23932,0
2013-01-02,1.27,1.3,1.27,1.28,39260,0
2013-01-03,1.28,1.29,1.27,1.29,25646,0
2013-01-04,1.3,1.34,1.3,1.33,60484,0
2013-01-07,1.33,1.34,1.3,1.33,9000,0
2013-01-08,1.31,1.35,1.31,1.35,41790,0
2013-01-09,1.34,1.4,1.27,1.35,9148,0
2013-01-10,1.37,1.39,1.32,1.38,10926,0
2013-01-11,1.38,1.38,1.33,1.38,1730,0
2013-01-14,1.33,1.38,1.33,1.38,18689,0
2013-01-15,1.35,1.35,1.34,1.35,9280,0
2013-01-16,1.31,1.35,1.31,1.35,8647,0
2013-01-17,1.3,1.34,1.3,1.32,3399,0
2013-01-18,1.34,1.36,1.32,1.36,9600,0
2013-01-22,1.32,1.39,1.3,1.35,35651,0
2013-01-23,1.36,1.37,1.36,1.36,4135,0
2013-01-24,1.35,1.35,1.3,1.3,47721,0
2013-01-25,1.3,1.34,1.29,1.34,16800,0
2013-01-28,1.32,1.34,1.31,1.34,12848,0
2013-01-29,1.33,1.37,1.33,1.37,32537,0
2013-01-30,1.34,1.37,1.33,1.37,2300,0
2013-01-31,1.36,1.37,1.3,1.37,17939,0
2013-02-01,1.32,1.35,1.31,1.34,4072,0
2013-02-04,1.3,1.34,1.3,1.32,3100,0
2013-02-05,1.36,1.36,1.31,1.32,16239,0
2013-02-06,1.32,1.36,1.31,1.36,7000,0
2013-02-07,1.36,1.36,1.33,1.33,5000,0
2013-02-08,1.34,1.38,1.33,1.37,29400,0
2013-02-11,1.32,1.36,1.3,1.36,1768,0
2013-02-12,1.33,1.36,1.33,1.35,4419,0
2013-02-13,1.33,1.36,1.33,1.35,3300,0
2013-02-14,1.33,1.34,1.33,1.34,325,0
2013-02-15,1.34,1.39,1.33,1.39,7584,0
2013-02-19,1.39,1.39,1.33,1.35,24486,0
2013-02-20,1.36,1.37,1.36,1.36,26920,0
2013-02-21,1.35,1.36,1.31,1.36,10000,0
2013-02-22,1.33,1.37,1.33,1.37,8700,0
2013-02-25,1.37,1.37,1.34,1.34,9639,0
2013-02-26,1.35,1.37,1.35,1.36,3700,0
2013-02-27,1.33,1.38,1.33,1.38,24320,0
2013-02-28,1.36,1.38,1.34,1.38,10200,0
2013-03-01,1.37,1.38,1.37,1.37,1253,0
2013-03-04,1.33,1.37,1.32,1.37,31212,0
2013-03-05,1.34,1.36,1.34,1.36,2650,0
2013-03-06,1.34,1.36,1.33,1.36,6519,0
2013-03-07,1.33,1.33,1.33,1.33,522,0
2013-03-08,1.35,1.38,1.35,1.38,15511,0
2013-03-11,1.37,1.37,1.35,1.35,3205,0
2013-03-12,1.36,1.37,1.34,1.35,8233,0
2013-03-13,1.36,1.37,1.35,1.36,23500,0
2013-03-14,1.34,1.36,1.34,1.34,8550,0
2013-03-15,1.35,1.35,1.32,1.35,1330,0
2013-03-18,1.33,1.34,1.28,1.31,39334,0
2013-03-19,1.28,1.29,1.25,1.25,35888,0
2013-03-20,1.25,1.29,1.25,1.29,600,0
2013-03-21,1.27,1.28,1.25,1.26,16210,0
2013-03-22,1.26,1.3,1.24,1.3,12600,0
2013-03-25,1.26,1.3,1.24,1.28,18443,0
2013-03-26,1.27,1.28,1.25,1.25,43543,0
2013-03-27,1.24,1.28,1.2,1.26,47369,0
2013-03-28,1.24,1.28,1.23,1.26,13800,0
2013-04-01,1.26,1.27,1.25,1.25,5900,0
2013-04-02,1.25,1.29,1.25,1.27,9600,0
2013-04-03,1.25,1.26,1.23,1.24,46581,0
2013-04-04,1.29,1.29,1.25,1.26,4200,0
2013-04-05,1.26,1.27,1.25,1.27,2510,0
2013-04-08,1.25,1.25,1.25,1.25,18450,0
2013-04-09,1.23,1.28,1.23,1.25,34453,0
2013-04-10,1.24,1.24,1.22,1.24,70350,0
2013-04-11,1.22,1.23,1.21,1.23,5500,0
2013-04-12,1.24,1.24,1.21,1.24,15300,0
2013-04-15,1.21,1.23,1.16,1.18,76496,0
2013-04-16,1.18,1.18,1.13,1.15,27630,0
2013-04-17,1.14,1.16,1.12,1.12,31101,0
2013-04-18,1.15,1.2,1.11,1.15,67800,0
2013-04-19,1.13,1.21,1.11,1.14,80550,0
2013-04-22,1.13,1.13,1.09,1.1,51326,0
2013-04-23,1.1,1.11,1.09,1.09,17488,0
2013-04-24,1.12,1.17,1.1,1.15,118595,0
2013-04-25,1.16,1.16,1.14,1.15,43627,0
2013-04-26,1.16,1.17,1.12,1.14,26176,0
2013-04-29,1.11,1.24,1.1,1.15,97003,0
2013-04-30,1.12,1.15,1.11,1.14,19360,0
2013-05-01,1.13,1.13,1.13,1.13,1300,0
2013-05-02,1.11,1.11,1.06,1.1,69684,0
2013-05-03,1.1,1.11,1.08,1.09,115482,0
2013-05-06,1.08,1.09,1.07,1.08,66291,0
2013-05-07,1.06,1.08,1.06,1.06,69449,0
2013-05-08,1.08,1.1,1.06,1.1,16993,0
2013-05-09,1.06,1.09,1.06,1.07,13081,0
2013-05-10,1.07,1.1,1.06,1.06,7500,0
2013-05-13,1.04,1.09,1.04,1.09,21966,0
2013-05-14,1.1,1.13,1.07,1.13,33934,0
2013-05-15,1.1,1.13,1.1,1.13,12550,0
2013-05-16,1.1,1.18,1.07,1.08,20892,0
2013-05-17,1.1,1.19,1.1,1.19,21431,0
2013-05-20,1.17,1.18,1.12,1.17,24837,0
2013-05-21,1.16,1.16,1.13,1.15,20600,0
2013-05-22,1.14,1.14,1.14,1.14,26670,0
2013-05-23,1.15,1.15,1.12,1.13,43170,0
2013-05-24,1.12,1.15,1.11,1.15,6839,0
2013-05-28,1.15,1.22,1.05,1.16,117445,0
2013-05-29,1.15,1.23,1.14,1.19,186760,0
2013-05-30,1.26,1.28,1.15,1.19,42649,0
2013-05-31,1.13,1.19,1.13,1.15,26470,0
2013-06-03,1.14,1.14,1.08,1.08,71697,0
2013-06-04,1.09,1.1,1.06,1.08,69307,0
2013-06-05,1.06,1.07,1.03,1.05,66875,0
2013-06-06,1.04,1.05,1.02,1.03,60450,0
2013-06-07,1.11,1.11,1.06,1.11,29242,0
2013-06-10,1.11,1.11,1.08,1.1,113900,0
2013-06-11,1.06,1.1,1.06,1.1,69573,0
2013-06-12,1.09,1.11,1.09,1.11,26754,0
2013-06-13,1.1,1.11,1.09,1.11,29300,0
2013-06-14,1.1,1.11,1.1,1.11,31722,0
2013-06-17,1.1,1.11,1.07,1.1,6600,0
2013-06-18,1.09,1.1,1.05,1.1,36027,0
2013-06-19,1.09,1.11,1.09,1.11,21200,0
2013-06-20,1.11,1.11,1.08,1.09,62350,0
2013-06-21,1.1,1.11,1.1,1.1,50888,0
2013-06-24,1.11,1.11,1.07,1.1,9066,0
2013-06-25,1.08,1.11,1.08,1.11,9054,0
2013-06-26,1.11,1.11,1.07,1.08,25371,0
2013-06-27,1.07,1.07,1.04,1.05,86810,0
2013-06-28,1.03,1.07,1.02,1.03,43148,0
2013-07-01,1.11,1.11,1.05,1.07,61102,0
2013-07-02,1.06,1.06,1.03,1.05,55600,0
2013-07-03,1.05,1.05,1.04,1.04,18400,0
2013-07-05,1.04,1.04,1.03,1.04,18100,0
2013-07-08,1.04,1.04,1.03,1.03,22162,0
2013-07-09,1.03,1.08,0.96,1.02,672084,0
2013-07-10,0.96,1.03,0.96,0.99,134539,0
2013-07-11,0.95,0.98,0.91,0.92,200818,0
2013-07-12,0.9,0.95,0.87,0.9,151745,0
2013-07-15,0.86,0.9,0.86,0.88,123510,0
2013-07-16,0.88,0.9,0.86,0.89,111620,0
2013-07-17,0.87,0.89,0.85,0.86,38300,0
2013-07-18,0.86,0.89,0.86,0.89,10655,0
2013-07-19,0.88,0.93,0.88,0.91,46977,0
2013-07-22,0.91,0.96,0.9,0.96,34936,0
2013-07-23,0.98,1.03,0.91,1.03,59139,0
2013-07-24,1.01,1.01,0.96,0.98,30696,0
2013-07-25,1.02,1.04,0.99,0.99,10321,0
2013-07-26,1.03,1.03,0.94,0.95,73224,0
2013-07-29,1.01,1.01,0.91,0.93,37958,0
2013-07-30,0.93,0.93,0.92,0.92,74502,0
2013-07-31,0.92,0.97,0.91,0.92,54067,0
2013-08-01,1,1,0.9,0.92,36500,0
2013-08-02,0.92,0.98,0.92,0.96,32920,0
2013-08-05,0.94,0.96,0.93,0.94,16070,0
2013-08-06,0.94,0.96,0.94,0.94,1300,0
2013-08-07,0.94,0.99,0.91,0.93,35867,0
2013-08-08,0.98,0.98,0.93,0.95,11770,0
2013-08-09,0.98,0.98,0.94,0.95,36000,0
2013-08-12,0.97,0.98,0.96,0.97,18668,0
2013-08-13,0.98,1.02,0.92,0.94,140967,0
2013-08-14,0.96,1,0.88,0.89,186200,0
2013-08-15,0.91,0.95,0.78,0.79,479443,0
2013-08-16,0.78,0.88,0.78,0.84,27586,0
2013-08-19,0.82,0.85,0.82,0.84,55871,0
2013-08-20,0.82,0.83,0.81,0.83,15350,0
2013-08-21,0.83,0.83,0.82,0.83,8400,0
2013-08-22,0.81,0.81,0.79,0.79,68186,0
2013-08-23,0.79,0.83,0.79,0.81,71400,0
2013-08-26,0.82,0.82,0.8,0.81,46317,0
2013-08-27,0.81,0.81,0.8,0.8,19118,0
2013-08-28,0.8,0.81,0.77,0.81,6300,0
2013-08-29,0.76,0.82,0.61,0.79,110584,0
2013-08-30,0.8,0.8,0.78,0.8,2500,0
2013-09-03,0.81,0.81,0.76,0.79,5087,0
2013-09-04,0.76,0.83,0.76,0.83,55200,0
2013-09-05,0.85,0.87,0.81,0.86,65440,0
2013-09-06,0.88,0.88,0.79,0.87,14900,0
2013-09-09,0.83,0.87,0.81,0.84,20550,0
2013-09-10,0.83,0.87,0.81,0.85,85200,0
2013-09-11,0.82,0.85,0.82,0.85,3000,0
2013-09-12,0.85,0.85,0.81,0.82,14850,0
2013-09-13,0.79,0.85,0.79,0.85,29150,0
2013-09-16,0.86,0.86,0.76,0.78,113927,0
2013-09-17,0.77,0.78,0.73,0.78,114450,0
2013-09-18,0.77,0.81,0.76,0.8,20798,0
2013-09-19,0.8,0.8,0.72,0.75,62103,0
2013-09-20,0.77,0.8,0.77,0.79,12555,0
2013-09-23,0.79,0.81,0.73,0.8,25700,0
2013-09-24,0.79,0.79,0.75,0.77,18300,0
2013-09-25,0.77,0.81,0.72,0.79,60423,0
2013-09-26,0.79,0.79,0.74,0.76,57410,0
2013-09-27,0.78,0.78,0.74,0.75,52582,0
2013-09-30,0.71,0.78,0.7,0.78,50820,0
2013-10-01,0.76,0.77,0.73,0.77,25223,0
2013-10-02,0.75,0.78,0.71,0.73,167070,0
2013-10-03,0.72,0.77,0.68,0.74,149646,0
2013-10-04,0.74,0.77,0.72,0.75,38464,0
2013-10-07,0.75,0.77,0.7,0.73,210785,0
2013-10-08,0.7,0.74,0.7,0.74,67401,0
2013-10-09,0.72,0.74,0.7,0.74,79300,0
2013-10-10,0.71,0.74,0.7,0.74,51400,0
2013-10-11,0.7,0.74,0.7,0.71,58096,0
2013-10-14,0.71,0.72,0.69,0.72,45351,0
2013-10-15,0.71,0.83,0.7,0.8,300127,0
2013-10-16,0.82,0.92,0.81,0.91,339079,0
2013-10-17,0.89,0.89,0.83,0.87,1104657,0
2013-10-18,0.84,0.92,0.83,0.83,265875,0
2013-10-21,0.88,0.91,0.85,0.91,190255,0
2013-10-22,0.93,0.97,0.86,0.87,443664,0
2013-10-23,0.87,0.87,0.82,0.82,257674,0
2013-10-24,0.82,0.87,0.78,0.81,112200,0
2013-10-25,0.81,0.88,0.8,0.88,67775,0
2013-10-28,0.89,0.89,0.83,0.86,46977,0
2013-10-29,0.85,0.87,0.83,0.85,98475,0
2013-10-30,0.84,0.87,0.84,0.86,30318,0
2013-10-31,0.85,0.86,0.83,0.86,84800,0
2013-11-01,0.86,0.86,0.83,0.84,14332,0
2013-11-04,0.85,0.85,0.83,0.84,12100,0
2013-11-05,0.83,0.86,0.83,0.86,44005,0
2013-11-06,0.88,0.88,0.86,0.86,26500,0
2013-11-07,0.85,0.86,0.85,0.85,35925,0
2013-11-08,0.85,0.87,0.81,0.86,75100,0
2013-11-11,0.85,0.87,0.81,0.84,33622,0
2013-11-12,0.86,0.86,0.83,0.84,3200,0
2013-11-13,0.83,0.83,0.83,0.83,3057,0
2013-11-14,0.84,0.87,0.83,0.86,47798,0
2013-11-15,0.85,0.86,0.84,0.85,29230,0
2013-11-18,0.83,0.87,0.8,0.81,88173,0
2013-11-19,0.81,0.81,0.76,0.78,74253,0
2013-11-20,0.81,0.81,0.75,0.75,145490,0
2013-11-21,0.79,0.79,0.72,0.74,737400,0
2013-11-22,0.75,0.79,0.75,0.77,180042,0
2013-11-25,0.76,0.78,0.73,0.78,14470,0
2013-11-26,0.76,0.77,0.71,0.72,222964,0
2013-11-27,0.73,0.79,0.71,0.71,192085,0
2013-11-29,0.73,0.75,0.71,0.75,14241,0
2013-12-02,0.77,0.79,0.72,0.72,123900,0
2013-12-03,0.75,0.77,0.73,0.76,61265,0
2013-12-04,0.77,0.78,0.72,0.72,208788,0
2013-12-05,0.76,0.77,0.71,0.71,118089,0
2013-12-06,0.75,0.75,0.71,0.71,115830,0
2013-12-09,0.75,0.75,0.7,0.75,83014,0
2013-12-10,0.75,0.76,0.73,0.75,10220,0
2013-12-11,0.73,0.73,0.68,0.68,244746,0
2013-12-12,0.68,0.76,0.68,0.72,538341,0
2013-12-13,0.7,0.79,0.7,0.75,305917,0
2013-12-16,0.77,0.79,0.74,0.79,240735,0
2013-12-17,0.79,0.82,0.78,0.8,153961,0
2013-12-18,0.83,0.83,0.76,0.78,227846,0
2013-12-19,0.76,0.9,0.75,0.81,73695,0
2013-12-20,0.79,0.82,0.75,0.82,76847,0
2013-12-23,0.81,0.83,0.77,0.79,132151,0
2013-12-24,0.77,0.81,0.77,0.8,36618,0
2013-12-26,0.78,0.8,0.78,0.78,175594,0
2013-12-27,0.77,0.79,0.7,0.79,685536,0
2013-12-30,0.79,0.79,0.75,0.79,170402,0
2013-12-31,0.77,0.8,0.76,0.79,253976,0
2014-01-02,0.76,0.79,0.76,0.78,64896,0
2014-01-03,0.79,0.79,0.72,0.76,246146,0
2014-01-06,0.79,0.8,0.74,0.77,61846,0
2014-01-07,0.8,0.8,0.76,0.77,61850,0
2014-01-08,0.74,0.78,0.74,0.78,42000,0
2014-01-09,0.76,0.79,0.75,0.79,75000,0
2014-01-10,0.79,0.8,0.76,0.8,31885,0
2014-01-13,0.77,0.85,0.76,0.84,623675,0
2014-01-14,0.85,0.94,0.79,0.88,1028805,0
2014-01-15,0.9,0.92,0.85,0.88,285037,0
2014-01-16,0.92,0.92,0.85,0.89,455929,0
2014-01-17,0.88,1.05,0.85,0.97,1476549,0
2014-01-21,1,1.04,0.96,1.01,560815,0
2014-01-22,1,1.16,1,1.09,1451074,0
2014-01-23,1.07,1.13,1.03,1.07,338273,0
2014-01-24,1.06,1.06,0.97,1.06,482796,0
2014-01-27,1.07,1.14,1.01,1.04,614016,0
2014-01-28,1.09,1.1,1.03,1.07,191292,0
2014-01-29,1.08,1.08,1.01,1.01,128540,0
2014-01-30,1.04,1.05,1,1.05,97514,0
2014-01-31,1,1.09,1,1.07,225490,0
2014-02-03,1.1,1.1,0.99,1,150939,0
2014-02-04,1,1.04,1,1.03,76521,0
2014-02-05,1.04,1.05,1,1,154974,0
2014-02-06,1.03,1.03,0.96,0.96,131226,0
2014-02-07,0.97,1,0.93,0.98,208894,0
2014-02-10,0.98,1,0.91,0.93,222320,0
2014-02-11,0.95,1,0.93,1,129823,0
2014-02-12,1,1.01,0.95,0.96,74512,0
2014-02-13,0.95,1.13,0.95,1.09,548668,0
2014-02-14,1.13,1.18,1.05,1.16,660997,0
2014-02-18,1.15,1.19,1.1,1.12,513553,0
2014-02-19,1.1,1.16,1.06,1.1,166776,0
2014-02-20,1.11,1.14,1.08,1.1,34518,0
2014-02-21,1.12,1.13,1.07,1.13,193295,0
2014-02-24,1.16,1.24,1.13,1.19,544372,0
2014-02-25,1.18,1.2,1.11,1.11,279345,0
2014-02-26,1.13,1.28,1.11,1.18,726322,0
2014-02-27,1.18,1.23,1.16,1.17,102493,0
2014-02-28,1.17,1.22,1.12,1.16,387695,0
2014-03-03,1.18,1.22,1.14,1.16,217574,0
2014-03-04,1.17,1.19,1.15,1.17,90125,0
2014-03-05,1.19,1.26,1.14,1.22,600565,0
2014-03-06,1.27,1.37,1.23,1.27,742261,0
2014-03-07,1.32,1.32,1.21,1.3,348554,0
2014-03-10,1.31,1.31,1.2,1.22,86759,0
2014-03-11,1.22,1.27,1.21,1.27,91934,0
2014-03-12,1.27,1.27,1.2,1.23,96763,0
2014-03-13,1.25,1.25,1.16,1.18,327816,0
2014-03-14,1.19,1.2,1.15,1.2,151143,0
2014-03-17,1.25,1.26,1.16,1.2,68247,0
2014-03-18,1.2,1.2,1.15,1.17,105367,0
2014-03-19,1.15,1.2,1.15,1.17,54891,0
2014-03-20,1.14,1.18,1.13,1.13,170571,0
2014-03-21,1.13,1.2,1.13,1.2,150939,0
2014-03-24,1.19,1.2,1.1,1.15,170403,0
2014-03-25,1.17,1.2,1.14,1.2,40091,0
2014-03-26,1.21,1.21,1.15,1.18,116700,0
2014-03-27,1.17,1.18,1.09,1.18,280450,0
2014-03-28,1.17,1.17,1.1,1.15,141284,0
2014-03-31,1.17,1.19,1.1,1.19,126220,0
2014-04-01,1.19,1.19,1.08,1.12,211513,0
2014-04-02,1.1,1.13,1.08,1.1,43502,0
2014-04-03,1.1,1.12,1.08,1.11,24401,0
2014-04-04,1.12,1.12,1.08,1.09,65450,0
2014-04-07,1.06,1.1,1.03,1.1,122106,0
2014-04-08,1.09,1.09,1.05,1.09,37482,0
2014-04-09,1.08,1.09,1.03,1.09,69225,0
2014-04-10,1.08,1.09,1.01,1.09,156887,0
2014-04-11,1.07,1.09,1.01,1.06,218652,0
2014-04-14,1.05,1.07,1.03,1.04,37951,0
2014-04-15,1.03,1.08,1.01,1.08,180494,0
2014-04-16,1.09,1.09,1.04,1.07,50747,0
2014-04-17,1.07,1.08,1.05,1.08,19180,0
2014-04-21,1.07,1.07,1.04,1.05,46330,0
2014-04-22,1.04,1.06,1.04,1.06,57232,0
2014-04-23,1.06,1.08,1.03,1.08,53190,0
2014-04-24,1.06,1.08,1.04,1.08,34280,0
2014-04-25,1.06,1.08,1.04,1.08,65744,0
2014-04-28,1.06,1.08,1.03,1.08,64317,0
2014-04-29,1.08,1.09,1.04,1.08,145164,0
2014-04-30,1.1,1.1,1.03,1.08,75710,0
2014-05-01,1.05,1.08,1.01,1.07,38249,0
2014-05-02,1.07,1.09,1.05,1.09,22346,0
2014-05-05,1.07,1.09,1.05,1.09,61562,0
2014-05-06,1.02,1.08,1.02,1.08,62293,0
2014-05-07,1.09,1.1,1.04,1.1,47970,0
2014-05-08,1.07,1.1,1.05,1.1,40376,0
2014-05-09,1.1,1.1,1.02,1.08,81520,0
2014-05-12,1.1,1.1,1.06,1.08,32331,0
2014-05-13,1.04,1.08,1.04,1.07,8073,0
2014-05-14,1.02,1.09,1.02,1.09,36760,0
2014-05-15,1.05,1.09,1.02,1.08,47595,0
2014-05-16,1.08,1.08,1.03,1.08,37408,0
2014-05-19,1.04,1.08,1.04,1.08,24487,0
2014-05-20,1.06,1.08,1.06,1.08,28472,0
2014-05-21,1.06,1.08,1.06,1.08,17494,0
2014-05-22,1.06,1.08,1.06,1.08,30258,0
2014-05-23,1.06,1.1,1.06,1.1,29511,0
2014-05-27,1.09,1.09,1.06,1.08,34617,0
2014-05-28,1.08,1.08,1.05,1.07,19300,0
2014-05-29,1.07,1.16,1.05,1.16,186609,0
2014-05-30,1.17,1.2,1.12,1.2,54233,0
2014-06-02,1.17,1.2,1.13,1.16,19459,0
2014-06-03,1.15,1.17,1.14,1.17,46594,0
2014-06-04,1.15,1.17,1.14,1.17,28850,0
2014-06-05,1.17,1.17,1.08,1.15,72376,0
2014-06-06,1.12,1.15,1.1,1.15,15095,0
2014-06-09,1.05,1.1,1.05,1.08,85980,0
2014-06-10,1.09,1.14,1.07,1.07,33026,0
2014-06-11,1.09,1.09,1.08,1.08,5205,0
2014-06-12,1.08,1.1,1.07,1.07,19434,0
2014-06-13,1.08,1.14,1.08,1.14,79165,0
2014-06-16,1.15,1.18,1.08,1.08,54334,0
2014-06-17,1.09,1.1,1.08,1.1,7996,0
2014-06-18,1.07,1.12,1.07,1.12,16322,0
2014-06-19,1.1,1.15,1.09,1.15,10900,0
2014-06-20,1.15,1.15,1.08,1.14,46757,0
2014-06-23,1.15,1.17,1.12,1.17,13094,0
2014-06-24,1.15,1.17,1.12,1.14,20514,0
2014-06-25,1.12,1.16,1.11,1.14,23982,0
2014-06-26,1.12,1.15,1.1,1.14,58767,0
2014-06-27,1.15,1.15,1.12,1.15,51300,0
2014-06-30,1.12,1.15,1.12,1.15,17600,0
2014-07-01,1.15,1.15,1.12,1.15,50960,0
2014-07-02,1.14,1.15,1.11,1.15,44100,0
2014-07-03,1.15,1.15,1.11,1.15,57878,0
2014-07-07,1.14,1.14,1.08,1.14,55986,0
2014-07-08,1.14,1.14,1.11,1.14,43783,0
2014-07-09,1.14,1.14,1.11,1.14,28918,0
2014-07-10,1.1,1.14,1.1,1.14,50409,0
2014-07-11,1.12,1.14,1.11,1.14,32145,0
2014-07-14,1.14,1.14,1.11,1.14,21356,0
2014-07-15,1.11,1.15,1.11,1.15,23491,0
2014-07-16,1.15,1.15,1.12,1.15,38980,0
2014-07-17,1.13,1.15,1.13,1.15,48381,0
2014-07-18,1.15,1.15,1.12,1.15,10929,0
2014-07-21,1.15,1.17,1.13,1.17,75910,0
2014-07-22,1.15,1.18,1.15,1.18,51544,0
2014-07-23,1.17,1.2,1.17,1.2,8655,0
2014-07-24,1.2,1.2,1.15,1.2,23120,0
2014-07-25,1.16,1.22,1.15,1.2,49156,0
2014-07-29,1.2,1.22,1.15,1.2,16544,0
2014-07-30,1.2,1.23,1.17,1.2,12461,0
2014-07-31,1.16,1.24,1.15,1.24,41870,0
2014-08-01,1.24,1.24,1.18,1.24,32750,0
2014-08-04,1.2,1.25,1.16,1.18,28655,0
2014-08-05,1.16,1.24,1.16,1.24,26616,0
2014-08-06,1.2,1.24,1.17,1.24,12300,0
2014-08-07,1.23,1.24,1.23,1.24,2477,0
2014-08-08,1.25,1.25,1.2,1.25,46655,0
2014-08-11,1.26,1.26,1.2,1.24,13227,0
2014-08-12,1.26,1.27,1.23,1.26,6950,0
2014-08-13,1.25,1.27,1.21,1.22,6940,0
2014-08-14,1.16,1.27,1.16,1.27,37132,0
2014-08-15,1.27,1.27,1.23,1.26,49066,0
2014-08-18,1.25,1.25,1.16,1.19,32403,0
2014-08-19,1.16,1.2,1.16,1.18,22450,0
2014-08-20,1.15,1.2,1.15,1.2,39448,0
2014-08-21,1.2,1.2,1.18,1.2,24485,0
2014-08-22,1.2,1.22,1.18,1.22,24592,0
2014-08-25,1.19,1.22,1.19,1.22,39350,0
2014-08-26,1.22,1.23,1.2,1.23,35014,0
2014-08-27,1.23,1.23,1.21,1.23,17011,0
2014-08-28,1.21,1.24,1.21,1.24,8713,0
2014-08-29,1.22,1.24,1.22,1.24,17513,0
2014-09-02,1.21,1.26,1.21,1.26,25678,0
2014-09-03,1.22,1.26,1.21,1.25,38529,0
2014-09-04,1.22,1.25,1.21,1.25,47440,0
2014-09-05,1.25,1.25,1.19,1.25,49792,0
2014-09-08,1.25,1.25,1.21,1.25,7674,0
2014-09-09,1.23,1.25,1.2,1.25,44759,0
2014-09-10,1.2,1.25,1.2,1.25,4600,0
2014-09-11,1.25,1.25,1.21,1.25,6512,0
2014-09-12,1.24,1.24,1.2,1.24,102090,0
2014-09-15,1.25,1.25,1.21,1.23,31425,0
2014-09-16,1.22,1.23,1.19,1.21,80060,0
2014-09-17,1.19,1.22,1.19,1.22,88778,0
2014-09-18,1.2,1.23,1.18,1.23,52617,0
2014-09-19,1.22,1.24,1.19,1.24,74758,0
2014-09-22,1.24,1.24,1.2,1.22,43104,0
2014-09-23,1.19,1.24,1.18,1.24,46214,0
2014-09-24,1.21,1.24,1.2,1.24,47735,0
2014-09-25,1.24,1.24,1.21,1.24,11569,0
2014-09-26,1.2,1.24,1.2,1.24,43974,0
2014-09-29,1.24,1.24,1.2,1.23,19966,0
2014-09-30,1.23,1.24,1.2,1.21,27100,0
2014-10-01,1.23,1.23,1.18,1.23,69548,0
2014-10-02,1.13,1.23,1.13,1.22,14435,0
2014-10-03,1.21,1.23,1.18,1.23,42011,0
2014-10-06,1.2,1.22,1.2,1.22,25690,0
2014-10-07,1.22,1.22,1.19,1.21,25754,0
2014-10-08,1.2,1.22,1.19,1.22,36965,0
2014-10-09,1.2,1.22,1.18,1.22,44225,0
2014-10-10,1.2,1.23,1.18,1.23,51089,0
2014-10-13,1.23,1.23,1.18,1.21,26796,0
2014-10-14,1.19,1.2,1.17,1.2,34300,0
2014-10-15,1.2,1.2,1.11,1.14,63350,0
2014-10-16,1.18,1.34,1.15,1.18,127115,0
2014-10-17,1.19,1.19,1.16,1.18,16030,0
2014-10-20,1.2,1.24,1.16,1.2,10898,0
2014-10-21,1.18,1.21,1.16,1.2,50006,0
2014-10-22,1.15,1.22,1.15,1.22,83081,0
2014-10-23,1.21,1.21,1.18,1.2,10800,0
2014-10-24,1.19,1.2,1.15,1.2,29813,0
2014-10-27,1.17,1.19,1.15,1.19,6100,0
2014-10-28,1.17,1.19,1.13,1.15,21800,0
2014-10-29,1.17,1.18,1.1,1.15,91351,0
2014-10-30,1.17,1.17,1.01,1.17,84379,0
2014-10-31,1.16,1.17,1.08,1.09,31666,0
2014-11-03,1.09,1.09,1.03,1.08,29746,0
2014-11-04,1.08,1.08,1.03,1.08,41736,0
2014-11-05,1.05,1.06,1.03,1.06,10962,0
2014-11-06,1.06,1.06,1.02,1.03,50336,0
2014-11-07,1.04,1.06,1.01,1.06,75982,0
2014-11-10,1.06,1.06,1.02,1.04,26307,0
2014-11-11,1.04,1.04,1.01,1.04,43933,0
2014-11-12,1.04,1.04,1.01,1.04,19100,0
2014-11-13,1.04,1.04,1,1.01,75120,0
2014-11-14,1.01,1.01,0.9,1.01,50208,0
2014-11-17,1.01,1.01,0.93,1,26670,0
2014-11-18,0.98,1,0.92,1,13820,0
2014-11-19,1,1,0.94,1,23156,0
2014-11-20,1,1,0.91,0.93,41172,0
2014-11-21,0.92,0.96,0.89,0.95,96271,0
2014-11-24,0.94,0.94,0.91,0.93,45492,0
2014-11-25,0.94,0.94,0.9,0.92,38270,0
2014-11-26,0.95,0.95,0.91,0.92,19384,0
2014-11-28,0.93,0.98,0.91,0.98,26139,0
2014-12-01,0.96,0.98,0.91,0.94,18836,0
2014-12-02,0.95,0.98,0.9,0.95,42962,0
2014-12-03,0.97,0.97,0.93,0.95,6372,0
2014-12-04,0.95,0.95,0.92,0.94,52718,0
2014-12-05,0.95,0.96,0.92,0.96,103274,0
2014-12-08,0.97,0.97,0.91,0.93,24350,0
2014-12-09,0.95,0.95,0.92,0.94,7100,0
2014-12-10,0.95,0.95,0.91,0.93,31033,0
2014-12-11,0.95,0.95,0.92,0.93,11087,0
2014-12-12,0.95,0.95,0.92,0.95,29711,0
2014-12-15,0.94,0.94,0.92,0.92,5775,0
2014-12-16,0.92,0.93,0.89,0.93,35016,0
2014-12-17,0.93,0.93,0.92,0.92,10500,0
2014-12-18,0.92,0.95,0.91,0.95,18000,0
2014-12-19,0.95,0.95,0.91,0.95,21901,0
2014-12-22,0.95,0.95,0.92,0.94,26400,0
2014-12-23,0.94,0.94,0.91,0.94,24500,0
2014-12-24,0.94,0.94,0.93,0.94,10800,0
2014-12-26,0.94,0.94,0.92,0.94,28050,0
2014-12-29,0.94,0.94,0.91,0.94,38881,0
2014-12-30,0.94,0.94,0.91,0.94,52978,0
2014-12-31,0.94,0.95,0.91,0.95,76285,0
2015-01-02,0.94,1,0.91,1,30077,0
2015-01-05,1,1.04,0.98,1,11450,0
2015-01-06,1,1.05,0.95,1.05,53343,0
2015-01-07,1.05,1.05,1.02,1.04,44725,0
2015-01-08,1.02,1.08,1.02,1.05,29690,0
2015-01-09,1.05,1.05,1.02,1.05,27534,0
2015-01-12,1.05,1.05,1,1.05,20801,0
2015-01-13,1.05,1.05,1.04,1.05,3606,0
2015-01-14,1.05,1.05,1.04,1.04,7400,0
2015-01-15,1.04,1.05,1.02,1.05,11500,0
2015-01-16,1.04,1.04,1.04,1.04,5800,0
2015-01-20,1.03,1.05,1.02,1.05,24804,0
2015-01-21,1.05,1.05,1.04,1.05,8000,0
2015-01-22,1.05,1.05,1.04,1.05,10400,0
2015-01-23,1.05,1.05,1.04,1.05,4250,0
2015-01-26,1.04,1.04,1.04,1.04,3900,0
2015-01-27,1.04,1.05,1.03,1.04,6450,0
2015-01-28,1.05,1.05,1.04,1.05,13250,0
2015-01-29,1.05,1.05,1.04,1.05,2800,0
2015-01-30,1.04,1.05,1.04,1.05,11070,0
2015-02-02,1.03,1.09,1.03,1.09,52232,0
2015-02-03,1.09,1.17,1.09,1.17,17040,0
2015-02-04,1.17,1.19,1.16,1.19,17952,0
2015-02-05,1.18,1.19,1.17,1.18,18575,0
2015-02-06,1.17,1.18,1.17,1.18,8600,0
2015-02-09,1.18,1.2,1.16,1.2,14000,0
2015-02-10,1.2,1.2,1.18,1.2,19449,0
2015-02-11,1.2,1.21,1.19,1.21,23259,0
2015-02-12,1.21,1.21,1.19,1.21,22050,0
2015-02-13,1.21,1.21,1.19,1.21,32928,0
2015-02-17,1.23,1.23,1.21,1.22,22572,0
2015-02-18,1.22,1.23,1.22,1.22,5900,0
2015-02-19,1.2,1.24,1.2,1.23,32570,0
2015-02-20,1.24,1.28,1.23,1.28,65896,0
2015-02-23,1.28,1.28,1.22,1.26,70792,0
2015-02-24,1.27,1.28,1.24,1.27,21815,0
2015-02-25,1.27,1.34,1.23,1.34,93471,0
2015-02-26,1.34,1.35,1.22,1.35,93265,0
2015-02-27,1.35,1.35,1.29,1.32,23850,0
2015-03-02,1.32,1.34,1.31,1.32,26000,0
2015-03-03,1.33,1.35,1.32,1.35,34200,0
2015-03-04,1.35,1.35,1.33,1.35,46400,0
2015-03-05,1.35,1.37,1.34,1.36,24900,0
2015-03-06,1.36,1.36,1.33,1.36,26100,0
2015-03-09,1.36,1.37,1.35,1.36,11100,0
2015-03-10,1.36,1.36,1.32,1.35,41300,0
2015-03-11,1.35,1.35,1.3,1.35,68100,0
2015-03-12,1.35,1.35,1.3,1.35,45700,0
2015-03-13,1.33,1.33,1.3,1.33,27100,0
2015-03-16,1.35,1.35,1.31,1.33,39600,0
2015-03-17,1.33,1.33,1.3,1.32,8800,0
2015-03-18,1.32,1.32,1.28,1.29,15000,0
2015-03-19,1.29,1.3,1.25,1.29,57100,0
2015-03-20,1.3,1.35,1.27,1.31,73000,0
2015-03-23,1.3,1.3,1.26,1.28,20700,0
2015-03-24,1.29,1.29,1.23,1.24,55400,0
2015-03-25,1.25,1.3,1.23,1.24,29100,0
2015-03-26,1.25,1.29,1.24,1.25,8600,0
2015-03-27,1.26,1.33,1.22,1.25,55400,0
2015-03-30,1.26,1.26,1.23,1.24,11500,0
2015-03-31,1.25,1.33,1.22,1.3,87571,0
2015-04-01,1.3,1.3,1.24,1.29,86100,0
2015-04-02,1.28,1.28,1.25,1.26,22000,0
2015-04-06,1.25,1.29,1.21,1.27,80600,0
2015-04-07,1.25,1.28,1.24,1.26,11687,0
2015-04-08,1.26,1.31,1.26,1.27,3900,0
2015-04-09,1.27,1.27,1.24,1.25,18813,0
2015-04-10,1.27,1.27,1.24,1.27,18200,0
2015-04-13,1.27,1.27,1.2,1.26,167700,0
2015-04-14,1.26,1.3,1.25,1.3,23300,0
2015-04-15,1.27,1.3,1.24,1.26,9740,0
2015-04-16,1.26,1.26,1.24,1.25,3694,0
2015-04-17,1.26,1.28,1.24,1.26,15500,0
2015-04-20,1.26,1.26,1.25,1.26,4657,0
2015-04-21,1.27,1.27,1.24,1.26,19683,0
2015-04-22,1.26,1.27,1.26,1.26,8750,0
2015-04-23,1.27,1.3,1.27,1.3,9700,0
2015-04-24,1.28,1.3,1.28,1.3,24993,0
2015-04-27,1.3,1.3,1.28,1.3,30500,0
2015-04-28,1.3,1.3,1.29,1.3,4754,0
2015-04-29,1.3,1.3,1.28,1.3,27600,0
2015-04-30,1.3,1.3,1.28,1.3,24600,0
2015-05-01,1.3,1.3,1.28,1.29,5200,0
2015-05-04,1.25,1.3,1.25,1.3,35300,0
2015-05-05,1.27,1.3,1.27,1.3,16800,0
2015-05-06,1.3,1.35,1.3,1.35,23949,0
2015-05-07,1.35,1.35,1.33,1.35,19102,0
2015-05-08,1.35,1.35,1.33,1.34,33900,0
2015-05-11,1.35,1.35,1.33,1.35,24600,0
2015-05-12,1.35,1.36,1.35,1.36,2008,0
2015-05-13,1.36,1.37,1.35,1.37,12520,0
2015-05-14,1.36,1.39,1.34,1.39,23800,0
2015-05-15,1.39,1.39,1.34,1.37,45274,0
2015-05-18,1.38,1.44,1.35,1.44,114017,0
2015-05-19,1.39,1.42,1.38,1.42,32747,0
2015-05-20,1.42,1.43,1.41,1.43,9100,0
2015-05-21,1.43,1.44,1.42,1.43,34000,0
2015-05-22,1.45,1.45,1.42,1.44,20300,0
2015-05-26,1.41,1.45,1.41,1.45,46714,0
2015-05-27,1.45,1.46,1.42,1.46,27900,0
2015-05-28,1.45,1.46,1.44,1.46,22805,0
2015-05-29,1.46,1.5,1.45,1.5,54200,0
2015-06-01,1.5,1.55,1.5,1.55,66663,0
2015-06-02,1.55,1.6,1.55,1.6,20551,0
2015-06-03,1.61,1.65,1.61,1.65,58600,0
2015-06-04,1.68,1.68,1.66,1.68,28200,0
2015-06-05,1.68,1.72,1.68,1.72,59000,0
2015-06-08,1.71,1.75,1.7,1.75,28100,0
2015-06-09,1.78,1.8,1.75,1.8,24058,0
2015-06-10,1.79,1.8,1.74,1.8,50514,0
2015-06-11,1.78,1.8,1.73,1.8,55707,0
2015-06-12,1.78,1.8,1.73,1.8,70400,0
2015-06-15,1.79,1.8,1.74,1.8,39100,0
2015-06-16,1.82,1.82,1.8,1.82,15200,0
2015-06-17,1.82,1.82,1.79,1.8,11700,0
2015-06-18,1.82,1.84,1.8,1.83,26000,0
2015-06-19,1.82,1.82,1.79,1.82,35500,0
2015-06-22,1.82,1.83,1.8,1.82,25500,0
2015-06-23,1.84,1.86,1.8,1.86,18635,0
2015-06-24,1.85,1.85,1.81,1.84,25900,0
2015-06-25,1.84,1.85,1.82,1.83,14900,0
2015-06-26,1.83,1.83,1.77,1.81,42000,0
2015-06-29,1.85,1.86,1.8,1.86,41100,0
2015-06-30,1.86,1.88,1.81,1.86,150671,0
2015-07-01,1.85,1.86,1.77,1.83,173600,0
2015-07-02,1.83,1.83,1.79,1.83,39700,0
2015-07-06,1.78,1.84,1.78,1.84,18600,0
2015-07-07,1.83,1.83,1.72,1.8,100500,0
2015-07-08,1.8,1.82,1.34,1.82,118400,0
2015-07-09,1.81,1.81,1.76,1.81,35700,0
2015-07-10,1.8,1.8,1.79,1.8,12400,0
2015-07-13,1.8,1.8,1.72,1.8,14500,0
2015-07-14,1.78,1.88,1.73,1.88,16525,0
2015-07-15,1.8,1.8,1.75,1.8,27018,0
2015-07-16,1.8,1.8,1.67,1.8,85300,0
2015-07-17,1.77,1.77,1.69,1.71,33300,0
2015-07-20,1.73,1.78,1.69,1.72,22700,0
2015-07-21,1.71,1.75,1.69,1.75,28000,0
2015-07-22,1.74,1.74,1.72,1.74,8800,0
2015-07-23,1.74,1.74,1.74,1.74,1300,0
2015-07-24,1.74,1.75,1.36,1.75,103300,0
2015-07-27,1.74,1.75,1.68,1.74,24900,0
2015-07-28,1.74,1.74,1.69,1.74,27300,0
2015-07-29,1.74,1.74,1.69,1.74,33200,0
2015-07-30,1.74,1.74,1.69,1.74,18400,0
2015-07-31,1.74,1.74,1.7,1.74,23300,0
2015-08-03,1.74,1.74,1.69,1.7,23902,0
2015-08-04,1.68,1.76,1.68,1.76,26700,0
2015-08-05,1.74,1.74,1.72,1.74,5800,0
2015-08-06,1.74,1.78,1.73,1.78,7371,0
2015-08-07,1.78,1.78,1.74,1.76,41900,0
2015-08-10,1.76,1.76,1.7,1.76,20700,0
2015-08-11,1.76,1.78,1.76,1.78,28596,0
2015-08-12,1.78,1.78,1.77,1.78,8400,0
2015-08-13,1.78,1.79,1.73,1.77,22400,0
2015-08-14,1.77,1.79,1.72,1.79,16700,0
2015-08-17,1.77,1.79,1.73,1.79,60800,0
2015-08-18,1.78,1.78,1.74,1.75,8200,0
2015-08-19,1.75,1.77,1.72,1.77,5500,0
2015-08-20,1.78,1.78,1.73,1.78,9400,0
2015-08-21,1.77,1.78,1.76,1.77,4000,0
2015-08-24,1.73,1.75,1.65,1.66,13370,0
2015-08-25,1.65,1.66,1.65,1.66,1800,0
2015-08-26,1.5,1.55,1.5,1.55,7500,0
2015-08-27,1.53,1.6,1.49,1.49,7800,0
2015-08-28,1.5,1.64,1.5,1.64,8100,0
2015-08-31,1.63,1.64,1.55,1.64,5700,0
2015-09-01,1.6,1.64,1.6,1.64,9000,0
2015-09-02,1.6,1.64,1.6,1.64,5700,0
2015-09-04,1.5,1.51,1.36,1.46,10200,0
2015-09-08,1.49,1.49,1.3,1.36,83000,0
2015-09-09,1.36,1.37,1.29,1.31,3400,0
2015-09-10,1.36,1.42,1.36,1.38,1000,0
2015-09-11,1.35,1.35,1.35,1.35,400,0
2015-09-14,1.25,1.25,1.17,1.24,64000,0
2015-09-15,1.14,1.25,1.14,1.23,5200,0
2015-09-16,1.19,1.24,1.17,1.17,4000,0
2015-09-17,1.18,1.19,1.16,1.18,2115,0
2015-09-18,1.19,1.2,1.16,1.2,27400,0
2015-09-21,1.16,1.19,1.16,1.19,200,0
2015-09-24,1.19,1.19,1.19,1.19,300,0
2015-09-25,1.16,1.24,1.16,1.2,8000,0
2015-09-28,1.16,1.16,1.16,1.16,262,0
2015-09-29,1.16,1.16,1.08,1.09,8400,0
2015-09-30,1.11,1.11,0.89,0.96,59400,0
2015-10-01,0.99,1,0.92,0.95,40700,0
2015-10-02,1,1.01,1,1.01,200,0
2015-10-05,1.01,1.12,1.01,1.11,14917,0
2015-10-06,1.14,1.15,1.1,1.15,700,0
2015-10-07,1.16,1.19,1.16,1.17,6420,0
2015-10-08,1.24,1.24,1.1,1.11,16700,0
2015-10-09,1.17,1.21,1.11,1.11,11200,0
2015-10-12,1.08,1.1,0.99,1,26600,0
2015-10-13,1.06,1.1,1.06,1.06,7100,0
2015-10-14,1,1.05,1,1.05,300,0
2015-10-15,1.1,1.1,1.04,1.05,7400,0
2015-10-16,1.13,1.13,1.06,1.06,6500,0
2015-10-19,1.03,1.08,1.02,1.08,12420,0
2015-10-20,1.03,1.06,1.03,1.05,600,0
2015-10-21,1.08,1.09,1.05,1.05,11900,0
2015-10-22,1.1,1.12,1.06,1.12,9900,0
2015-10-23,1.17,1.2,1.11,1.14,15300,0
2015-10-26,1.2,1.28,1.18,1.18,1600,0
2015-10-27,1.15,1.16,1.15,1.16,1300,0
2015-10-28,1.23,1.23,1.17,1.17,4200,0
2015-10-29,1.23,1.23,1.16,1.18,3900,0
2015-10-30,1.18,1.18,1.16,1.16,3600,0
2015-11-02,1.16,1.16,1.16,1.16,470,0
2015-11-03,1.17,1.17,1.16,1.16,5638,0
2015-11-04,1.16,1.16,1.13,1.13,3600,0
2015-11-05,1.14,1.14,1.14,1.14,1900,0
2015-11-06,1.14,1.14,1.14,1.14,100,0
2015-11-09,1.14,1.14,1.14,1.14,96,0
2015-11-10,1.17,1.23,1.17,1.18,1700,0
2015-11-11,1.14,1.14,1.14,1.14,1800,0
2015-11-12,1.14,1.14,1.14,1.14,100,0
2015-11-16,1.16,1.16,1.11,1.11,4700,0
2015-11-17,1.1,1.11,1.1,1.11,2500,0
2015-11-18,1.11,1.11,1.11,1.11,100,0
2015-11-19,1.12,1.12,1.09,1.09,30700,0
2015-11-20,1.13,1.17,1.13,1.16,3500,0
2015-11-23,1.1,1.18,1.09,1.09,900,0
2015-11-24,1.18,1.18,1.18,1.18,200,0
2015-11-25,1.18,1.18,1.11,1.11,1700,0
2015-11-27,1.11,1.11,1.11,1.11,100,0
2015-11-30,1.1,1.11,1.1,1.11,5200,0
2015-12-01,1.13,1.19,1.13,1.18,22768,0
2015-12-02,1.1,1.18,1.1,1.11,5063,0
2015-12-03,1.18,1.18,1.12,1.13,1200,0
2015-12-04,1.12,1.13,1.12,1.12,1900,0
2015-12-07,1.12,1.12,1.12,1.12,1300,0
2015-12-08,1.12,1.12,1.12,1.12,1448,0
2015-12-09,1.11,1.11,1.11,1.11,600,0
2015-12-11,1.11,1.13,1.1,1.13,4900,0
2015-12-14,1.13,1.13,1.13,1.13,125,0
2015-12-15,1.13,1.13,1.13,1.13,200,0
2015-12-16,1.11,1.12,1.1,1.1,1100,0
2015-12-17,1.07,1.07,1.07,1.07,900,0
2015-12-18,1.12,1.12,1.06,1.1,2300,0
2015-12-21,1.06,1.11,1.06,1.08,6700,0
2015-12-22,1.08,1.08,1.08,1.08,7,0
2015-12-23,1.08,1.12,1.08,1.12,5200,0
2015-12-24,1.02,1.092,1.02,1.092,4597,0
2015-12-28,1.01,1.0899,1,1.0899,2809,0
2015-12-29,1.01,1.0999,1,1.0999,4262,0
2015-12-30,1.12,1.13,1.03,1.1095,7327,0
2015-12-31,1.17,1.23,1.11,1.22,125097,0
2016-01-04,1.22,1.22,1.15,1.2,12367,0
2016-01-05,1.17,1.2,1.0734,1.18,8154,0
2016-01-06,1.18,1.18,1.18,1.18,100,0
2016-01-08,1.1,1.19,1.08,1.19,88074,0
2016-01-11,1.11,1.149,1.06,1.073,14480,0
2016-01-12,1.1,1.15,1.0465,1.15,32151,0
2016-01-13,1.1,1.15,1.08,1.13,28802,0
2016-01-14,1.1,1.1,1.096,1.1,1518,0
2016-01-15,1.0701,1.15,1.03,1.15,15900,0
2016-01-19,1.08,1.14,1.03,1.14,13100,0
2016-01-20,1.11,1.11,1.1,1.1,7727,0
2016-01-21,1.1,1.12,1.06,1.12,2350,0
2016-01-22,1.1,1.1,1.07,1.1,11101,0
2016-01-25,1.03,1.09,1.03,1.09,32351,0
2016-01-26,1.1,1.1,1.09,1.09,525,0
2016-01-27,1.1299,1.1299,1.06,1.1099,31835,0
2016-01-28,1.12,1.13,1.12,1.13,200,0
2016-01-29,1.122,1.13,1.122,1.1236,1000,0
2016-02-01,1.13,1.13,1.13,1.13,1000,0
2016-02-02,1.08,1.2,1.07,1.17,42210,0
2016-02-03,1.14,1.1899,1.13,1.1899,400,0
2016-02-04,1.1228,1.1899,1.1,1.1899,13628,0
2016-02-05,1.08,1.18,1.08,1.18,7461,0
2016-02-08,1.11,1.1699,1.06,1.11,12050,0
2016-02-09,1.13,1.14,1.11,1.11,1005,0
2016-02-10,1.1,1.12,1.09,1.0999,2500,0
2016-02-11,1.1246,1.1246,1.1246,1.1246,100,0
2016-02-12,1.1101,1.1101,1.1,1.1,16200,0
2016-02-16,1.08,1.106,1.08,1.106,3054,0
2016-02-17,1.105,1.105,1.105,1.105,605,0
2016-02-18,1.1,1.1,1.1,1.1,300,0
2016-02-22,1.104,1.15,1.07,1.15,23927,0
2016-02-23,1.15,1.15,1.15,1.15,396,0
2016-02-24,1.11,1.1499,1.11,1.1499,300,0
2016-02-25,1.1499,1.15,1.1499,1.1499,15000,0
2016-03-04,1.15,1.15,1.15,1.15,900,0
2016-03-07,1.06,1.14,1.06,1.12,36835,0
2016-03-08,1.14,1.14,1.14,1.14,436,0
2016-03-09,1.11,1.15,1.11,1.1399,2900,0
2016-03-11,1.119,1.15,1.119,1.14,1900,0
2016-03-17,1.11,1.1499,1.101,1.136,7010,0
2016-03-18,1.1399,1.17,1.1,1.15,30500,0
2016-03-21,1.1579,1.18,1.1579,1.17,6902,0
2016-03-22,1.1101,1.1799,1.11,1.1799,2200,0
2016-03-24,1.1101,1.15,1.11,1.15,1760,0
2016-03-28,1.1,1.1399,1.1,1.13,45448,0
2016-03-29,1.11,1.1299,1.1,1.1,27356,0
2016-03-30,1.13,1.13,1.09,1.11,26925,0
2016-03-31,1.13,1.18,1.1,1.18,30100,0
2016-04-01,1.13,1.14,1.1,1.14,10901,0
2016-04-04,1.11,1.15,1.06,1.12,15951,0
2016-04-05,1.11,1.12,1.09,1.11,22500,0
2016-04-06,1.11,1.11,1.09,1.1,5843,0
2016-04-07,1.11,1.11,1.09,1.11,2005,0
2016-04-08,1.1,1.1,1.08,1.09,7307,0
2016-04-11,1.1,1.1,1.06,1.08,16901,0
2016-04-12,1.09,1.1,1.0699,1.0699,12503,0
2016-04-13,1.09,1.1,1.0553,1.07,1602,0
2016-04-14,1.07,1.1,1.0385,1.07,18205,0
2016-04-15,1.1,1.1,1.07,1.1,1902,0
2016-04-18,1.09,1.1,1.08,1.08,600,0
2016-04-19,1.11,1.19,1.1001,1.19,46757,0
2016-04-20,1.2,1.2,1.1837,1.2,407,0
2016-04-21,1.1899,1.19,1.17,1.18,12300,0
2016-04-22,1.19,1.19,1.1,1.18,12900,0
2016-04-25,1.15,1.17,1.1,1.17,4915,0
2016-04-26,1.15,1.15,1.14,1.15,10598,0
2016-04-27,1.15,1.15,1.15,1.15,3120,0
2016-04-28,1.15,1.15,1.1199,1.15,19588,0
2016-04-29,1.15,1.18,1.15,1.18,2304,0
2016-05-02,1.15,1.18,1.1211,1.18,5896,0
2016-05-03,1.15,1.16,1.1,1.16,7447,0
2016-05-04,1.15,1.16,1.1,1.16,2903,0
2016-05-05,1.2,1.2,1.1,1.15,10403,0
2016-05-06,1.16,1.2,1.14,1.2,8564,0
2016-05-09,1.19,1.19,1.1,1.15,7976,0
2016-05-10,1.16,1.25,0.98,1.19,38818,0
2016-05-11,1.19,1.19,1.19,1.19,650,0
2016-05-12,1.19,1.24,1.11,1.15,31189,0
2016-05-13,1.15,1.2,1.15,1.2,19741,0
2016-05-16,1.18,1.2,1.15,1.2,4040,0
2016-05-17,1.2,1.22,1.15,1.21,3000,0
2016-05-18,1.2299,1.23,1.18,1.23,2101,0
2016-05-19,1.1801,1.23,1.12,1.23,2300,0
2016-05-20,1.2136,1.22,1.15,1.22,3700,0
2016-05-23,1.21,1.3,1.16,1.3,3501,0
2016-05-24,1.25,1.25,1.18,1.24,6030,0
2016-05-25,1.23,1.23,1.1,1.1,41514,0
2016-05-26,1.11,1.12,1.02,1.11,9169,0
2016-05-27,1.11,1.16,1.1,1.16,2332,0
2016-05-31,1.15,1.16,1.11,1.15,1801,0
2016-06-01,1.14,1.18,1.12,1.18,3802,0
2016-06-02,1.15,1.17,1.12,1.17,4926,0
2016-06-03,1.15,1.19,1.1001,1.19,4500,0
2016-06-06,1.15,1.15,1.1,1.12,11156,0
2016-06-07,1.13,1.15,1.1201,1.15,2239,0
2016-06-08,1.15,1.18,1.135,1.18,5530,0
2016-06-09,1.15,1.18,1.1052,1.18,6351,0
2016-06-10,1.12,1.15,1.12,1.15,5253,0
2016-06-13,1.14,1.14,1.14,1.14,1112,0
2016-06-14,1.15,1.17,1.1399,1.17,1639,0
2016-06-15,1.15,1.17,1.11,1.17,3802,0
2016-06-16,1.15,1.17,1.0726,1.17,5852,0
2016-06-17,1.15,1.16,1.1201,1.16,2400,0
2016-06-20,1.14,1.16,1.1201,1.16,2034,0
2016-06-21,1.15,1.16,1.13,1.16,1000,0
2016-06-22,1.15,1.16,1.12,1.16,3814,0
2016-06-23,1.15,1.16,1.119,1.16,1500,0
2016-06-24,1.16,1.16,1.16,1.16,400,0
2016-06-27,1.1,1.1,1.1,1.1,5000,0
2016-06-28,1.1001,1.1001,1.1001,1.1001,430,0
2016-06-29,1.1201,1.1201,1.1201,1.1201,501,0
2016-06-30,1.12,1.1391,1.12,1.13,2860,0
2016-07-05,1.08,1.14,1.08,1.14,4650,0
2016-07-06,1.08,1.15,1.08,1.15,1200,0
2016-07-07,1.1,1.15,1.09,1.14,58700,0
2016-07-08,1.11,1.12,1.07,1.11,2075,0
2016-07-11,1.07,1.09,1.03,1.09,17497,0
2016-07-12,1.12,1.12,1.12,1.12,100,0
2016-07-13,1.05,1.0783,1.05,1.0783,1333,0
2016-07-14,1.1,1.13,1.07,1.09,799,0
2016-07-15,1.07,1.1,1.02,1.03,47782,0
2016-07-18,1.085,1.0886,0.97,0.9801,85553,0
2016-07-19,0.99,0.99,0.9351,0.9607,76860,0
2016-07-20,0.94,0.98,0.9251,0.94,24600,0
2016-07-21,0.9951,1.04,0.9501,0.98,51810,0
2016-07-22,1.02,1.05,0.9451,0.9451,82253,0
2016-07-25,1,1.03,0.94,0.95,60110,0
2016-07-26,0.987,0.987,0.93,0.94,24423,0
2016-07-27,0.94,0.985,0.901,0.967,94252,0
2016-07-28,0.94,0.95,0.89,0.95,96715,0
2016-07-29,0.95,0.96,0.8601,0.88,108050,0
2016-08-01,0.831,0.881,0.8101,0.8284,129809,0
2016-08-02,0.8333,0.8333,0.81,0.8102,53027,0
2016-08-03,0.8044,0.82,0.8005,0.82,28392,0
2016-08-04,0.8066,0.8299,0.7826,0.79,30745,0
2016-08-05,0.8211,0.85,0.79,0.7936,64822,0
2016-08-08,0.8303,0.86,0.78,0.78,58078,0
2016-08-09,0.8301,0.838,0.7901,0.7901,14523,0
2016-08-10,0.79,0.81,0.7701,0.78,31147,0
2016-08-11,0.8177,0.8177,0.7701,0.7701,7213,0
2016-08-12,0.76,0.76,0.7,0.7,247682,0
2016-08-15,0.67,0.7738,0.67,0.7201,65278,0
2016-08-16,0.722,0.73,0.67,0.7,91281,0
2016-08-17,0.71,0.72,0.69,0.69,63997,0
2016-08-18,0.7066,0.73,0.6803,0.718,73106,0
2016-08-19,0.6912,0.718,0.6767,0.69,13611,0
2016-08-22,0.698,0.72,0.6801,0.6801,107489,0
2016-08-23,0.68,0.7141,0.67,0.7141,136634,0
2016-08-24,0.72,0.72,0.69,0.7,6258,0
2016-08-25,0.705,0.73,0.68,0.68,84951,0
2016-08-26,0.71,0.71,0.6816,0.6816,1936,0
2016-08-29,0.68,0.7072,0.67,0.67,56145,0
2016-08-30,0.662,0.7,0.65,0.685,30446,0
2016-08-31,0.7192,0.7397,0.68,0.68,14612,0
2016-09-01,0.68,0.68,0.64,0.65,170738,0
2016-09-02,0.6472,0.6699,0.6303,0.6461,42526,0
2016-09-06,0.62,0.65,0.62,0.62,120528,0
2016-09-07,0.62,0.65,0.601,0.65,97634,0
2016-09-08,0.63,0.63,0.6,0.63,115643,0
2016-09-09,0.7,0.75,0.64,0.65,114095,0
2016-09-12,0.66,0.66,0.61,0.65,63910,0
2016-09-13,0.65,0.65,0.62,0.65,25316,0
2016-09-14,0.66,0.71,0.642,0.7,218808,0
2016-09-15,0.684,0.684,0.641,0.6499,37910,0
2016-09-16,0.62,0.6725,0.62,0.645,141492,0
2016-09-19,0.6772,0.6772,0.64,0.67,51007,0
2016-09-20,0.6699,0.6699,0.641,0.641,54499,0
2016-09-21,0.645,0.6599,0.6,0.657,45043,0
2016-09-22,0.64,0.65,0.621,0.64,56772,0
2016-09-23,0.6317,0.64,0.61,0.6201,114945,0
2016-09-26,0.62,0.64,0.6,0.63,202407,0
2016-09-27,0.63,0.66,0.6,0.619,43212,0
2016-09-28,0.62,0.63,0.605,0.626,20415,0
2016-09-29,0.6299,0.63,0.605,0.63,18853,0
2016-09-30,0.62,0.63,0.6,0.6299,18920,0
2016-10-03,0.6,0.6209,0.502,0.56,229177,0
2016-10-04,0.59,0.5925,0.5401,0.582,37792,0
2016-10-05,0.6056,0.61,0.58,0.5879,80787,0
2016-10-06,0.5801,0.65,0.58,0.64,73487,0
2016-10-07,0.69,0.69,0.56,0.66,241334,0
2016-10-10,0.64,0.6699,0.64,0.66,55528,0
2016-10-11,0.6616,0.662,0.655,0.66,19048,0
2016-10-12,0.6543,0.68,0.6,0.68,190187,0
2016-10-13,0.69,0.69,0.6101,0.64,151610,0
2016-10-14,0.65,0.69,0.63,0.69,116189,0
2016-10-17,0.69,0.69,0.6311,0.66,124197,0
2016-10-18,0.6737,0.689,0.633,0.66,73973,0
2016-10-19,0.66,0.68,0.659,0.665,49801,0
2016-10-20,0.65,0.68,0.621,0.665,88809,0
2016-10-21,0.665,0.7,0.64,0.7,73091,0
2016-10-24,0.7,0.713,0.6394,0.676,191241,0
2016-10-25,0.676,0.68,0.65,0.675,175635,0
2016-10-26,0.6725,0.695,0.65,0.695,33720,0
2016-10-27,0.69,0.71,0.65,0.71,97158,0
2016-10-28,0.7025,0.7025,0.61,0.669,152505,0
2016-10-31,0.65,0.676,0.65,0.65,5015,0
2016-11-01,0.65,0.68,0.61,0.68,53420,0
2016-11-02,0.67,0.67,0.64,0.67,2984,0
2016-11-03,0.6646,0.669,0.6102,0.66,68421,0
2016-11-04,0.6419,0.6699,0.61,0.648,83464,0
2016-11-07,0.62,0.6488,0.6126,0.648,12756,0
2016-11-08,0.63,0.6498,0.6131,0.6498,49118,0
2016-11-09,0.651,0.68,0.615,0.68,21493,0
2016-11-10,0.65,0.68,0.625,0.68,14767,0
2016-11-11,0.68,0.68,0.66,0.68,1247,0
2016-11-14,0.6785,0.69,0.6315,0.6705,32634,0
2016-11-15,0.6528,0.68,0.6414,0.67,6226,0
2016-11-16,0.66,0.71,0.655,0.71,1400,0
2016-11-17,0.711,0.711,0.64,0.69,42813,0
2016-11-18,0.67,0.69,0.6401,0.69,11665,0
2016-11-21,0.6882,0.7,0.65,0.7,31337,0
2016-11-22,0.69,0.6942,0.65,0.68,25496,0
2016-11-23,0.67,0.69,0.65,0.69,9237,0
2016-11-25,0.6749,0.69,0.65,0.69,33748,0
2016-11-28,0.6731,0.72,0.67,0.72,5476,0
2016-11-29,0.6405,0.68,0.6405,0.6651,42108,0
2016-11-30,0.67,0.68,0.5801,0.68,67811,0
2016-12-01,0.66,0.67,0.5,0.67,161017,0
2016-12-02,0.66,0.675,0.58,0.675,51525,0
2016-12-05,0.66,0.6772,0.601,0.6772,11044,0
2016-12-06,0.6584,0.6595,0.61,0.6595,37589,0
2016-12-07,0.6569,0.6575,0.61,0.6575,10636,0
2016-12-08,0.63,0.63,0.6022,0.63,17450,0
2016-12-09,0.6599,0.6599,0.6,0.6475,24333,0
2016-12-12,0.6201,0.6275,0.58,0.62,69729,0
2016-12-13,0.61,0.62,0.6,0.62,4413,0
2016-12-14,0.6,0.658,0.552,0.638,108019,0
2016-12-15,0.64,0.64,0.5901,0.6,32206,0
2016-12-16,0.63,0.63,0.58,0.63,5970,0
2016-12-19,0.603,0.628,0.5499,0.59,143130,0
2016-12-20,0.5625,0.605,0.5625,0.605,12620,0
2016-12-21,0.585,0.6,0.5585,0.6,43830,0
2016-12-22,0.58,0.61,0.58,0.5918,16302,0
2016-12-23,0.61,0.61,0.47,0.57,569223,0
2016-12-27,0.55,0.55,0.4801,0.52,98855,0
2016-12-28,0.53,0.53,0.51,0.52,135208,0
2016-12-29,0.53,0.54,0.51,0.53,70369,0
2016-12-30,0.52,0.54,0.48,0.54,166572,0
2017-01-03,0.54,0.54,0.51,0.54,1404,0
2017-01-04,0.55,0.55,0.5201,0.54,6724,0
2017-01-05,0.55,0.5699,0.52,0.55,27218,0
2017-01-06,0.5655,0.59,0.54,0.5698,24291,0
2017-01-09,0.56,0.59,0.56,0.59,600,0
2017-01-10,0.6,0.6,0.56,0.59,11795,0
2017-01-11,0.58,0.58,0.53,0.58,21599,0
2017-01-12,0.5506,0.58,0.55,0.58,3564,0
2017-01-13,0.54,0.5601,0.5,0.5503,20098,0
2017-01-17,0.55,0.61,0.53,0.61,97405,0
2017-01-18,0.6,0.6126,0.535,0.61,16600,0
2017-01-19,0.6,0.6,0.53,0.57,19568,0
2017-01-20,0.57,0.595,0.51827,0.59,75850,0
2017-01-23,0.6,0.61,0.57,0.6,9747,0
2017-01-24,0.61,0.61,0.58,0.6,12821,0
2017-01-25,0.58,0.59,0.56,0.56,41393,0
2017-01-26,0.57,0.58,0.512,0.58,37696,0
2017-01-27,0.57,0.59,0.57,0.59,4578,0
2017-01-30,0.58,0.59,0.51,0.59,156179,0
2017-01-31,0.58,0.58,0.55,0.58,15145,0
2017-02-01,0.59,0.59,0.54,0.58,6703,0
2017-02-02,0.5699,0.59,0.5399,0.59,14370,0
2017-02-03,0.59,0.59,0.56,0.59,11837,0
2017-02-06,0.55,0.59,0.55,0.59,3809,0
2017-02-07,0.59,0.6,0.56,0.6,32363,0
2017-02-08,0.6,0.6,0.56,0.59,4976,0
2017-02-09,0.58,0.59,0.54,0.57,23593,0
2017-02-10,0.6,0.6,0.6,0.6,1298,0
2017-02-13,0.6,0.6,0.55,0.6,64525,0
2017-02-14,0.56,0.6,0.56,0.6,11909,0
2017-02-15,0.583,0.59,0.58,0.58,935,0
2017-02-16,0.59,0.59,0.5757,0.59,10052,0
2017-02-17,0.59,0.59,0.58,0.58,820,0
2017-02-21,0.5849,0.5849,0.57,0.5849,2773,0
2017-02-22,0.58,0.58,0.532,0.57,43548,0
2017-02-23,0.56,0.58,0.55,0.58,10087,0
2017-02-24,0.5614,0.59,0.5614,0.59,10787,0
2017-02-27,0.59,0.59,0.5899,0.5899,1207,0
2017-02-28,0.58,0.59,0.57,0.59,3700,0
2017-03-01,0.5991,0.6,0.547,0.59,11930,0
2017-03-02,0.5723,0.59,0.5723,0.59,10415,0
2017-03-03,0.5776,0.59,0.57,0.58,5700,0
2017-03-06,0.56,0.59,0.56,0.59,2979,0
2017-03-07,0.57,0.59,0.57,0.59,3771,0
2017-03-08,0.5701,0.59,0.57,0.59,5655,0
2017-03-09,0.5849,0.59,0.542,0.59,23469,0
2017-03-10,0.58,0.59,0.57,0.59,1234,0
2017-03-13,0.575,0.582,0.5409,0.58,14153,0
2017-03-14,0.56,0.59,0.56,0.59,15599,0
2017-03-15,0.5797,0.59,0.5797,0.59,1278,0
2017-03-17,0.59,0.59,0.5601,0.58,21035,0
2017-03-20,0.5772,0.5799,0.5772,0.5799,5062,0
2017-03-21,0.56,0.58,0.535,0.58,12498,0
2017-03-22,0.561,0.58,0.5217,0.57,1436,0
2017-03-23,0.57,0.57,0.55,0.56,3245,0
2017-03-24,0.56,0.56,0.56,0.56,1156,0
2017-03-27,0.56,0.58,0.56,0.58,756,0
2017-03-28,0.493,0.57,0.493,0.57,415,0
2017-03-29,0.56,0.56,0.56,0.56,237,0
2017-03-30,0.56,0.56,0.55,0.56,6288,0
2017-03-31,0.52,0.56,0.52,0.56,2341,0
2017-04-03,0.58,0.58,0.5,0.57,18820,0
2017-04-04,0.55,0.58,0.5008,0.58,2815,0
2017-04-05,0.55,0.58,0.55,0.58,4404,0
2017-04-06,0.56,0.56,0.55,0.56,6244,0
2017-04-07,0.56,0.56,0.53,0.56,4275,0
2017-04-10,0.55,0.56,0.54,0.56,1087,0
2017-04-11,0.56,0.56,0.53,0.56,3529,0
2017-04-12,0.5599,0.56,0.545,0.56,7725,0
2017-04-13,0.55,0.56,0.53,0.5599,321471,0
2017-04-17,0.52,0.56,0.4521,0.55,198008,0
2017-04-18,0.46,0.54,0.46,0.54,103082,0
2017-04-19,0.49,0.52,0.489,0.5,18539,0
2017-04-20,0.5,0.56,0.5,0.56,15428,0
2017-04-21,0.55,0.5698,0.54,0.5698,35866,0
2017-04-24,0.57,0.57,0.5299,0.54,41812,0
2017-04-25,0.5051,0.54,0.45,0.54,62840,0
2017-04-26,0.521,0.54,0.5201,0.54,5452,0
2017-04-27,0.5,0.55,0.4694,0.55,26274,0
2017-04-28,0.5499,0.55,0.5,0.55,8514,0
2017-05-01,0.53,0.55,0.5274,0.55,3553,0
2017-05-02,0.53,0.56,0.51,0.56,4802,0
2017-05-03,0.53,0.56,0.52,0.56,4437,0
2017-05-04,0.5675,0.57,0.49,0.5698,25705,0
2017-05-05,0.52,0.548,0.49,0.548,20489,0
2017-05-08,0.527,0.56,0.52,0.56,12183,0
2017-05-09,0.52,0.55,0.51,0.55,58325,0
2017-05-10,0.531,0.55,0.52,0.52,15743,0
2017-05-11,0.548,0.548,0.45,0.53,30049,0
2017-05-12,0.53,0.55,0.51,0.55,10315,0
2017-05-15,0.54,0.54,0.42,0.519,35462,0
2017-05-16,0.5,0.5197,0.46,0.499,2661,0
2017-05-17,0.499,0.499,0.3777,0.4649,135777,0
2017-05-18,0.46,0.4601,0.43,0.44,55913,0
2017-05-19,0.43,0.48,0.38,0.48,70443,0
2017-05-22,0.46,0.48,0.4307,0.46,4922,0
2017-05-23,0.46,0.48,0.4,0.46,8094,0
2017-05-24,0.46,0.465,0.4415,0.46,16275,0
2017-05-25,0.46,0.46,0.4399,0.45,1433,0
2017-05-26,0.46,0.46,0.44,0.455,4874,0
2017-05-30,0.455,0.455,0.435,0.455,2200,0
2017-05-31,0.44,0.45,0.43,0.45,2220,0
2017-06-01,0.42,0.45,0.41,0.44,9935,0
2017-06-02,0.44,0.44,0.41,0.44,52706,0
2017-06-05,0.41,0.44,0.41,0.44,13878,0
2017-06-06,0.425,0.44,0.4,0.44,43802,0
2017-06-07,0.44,0.44,0.42,0.44,50054,0
2017-06-08,0.44,0.45,0.43,0.45,13605,0
2017-06-09,0.44,0.47,0.44,0.47,10683,0
2017-06-12,0.46,0.5,0.45,0.5,12884,0
2017-06-13,0.5176,0.5176,0.4651,0.51,8339,0
2017-06-14,0.51,0.51,0.48,0.51,5345,0
2017-06-15,0.5,0.51,0.48,0.5,1707,0
2017-06-16,0.5,0.5,0.42,0.4875,9071,0
2017-06-19,0.46,0.48,0.45,0.48,733,0
2017-06-20,0.48,0.48,0.42,0.47,6809,0
2017-06-21,0.47,0.47,0.42,0.449,4439,0
2017-06-22,0.449,0.49,0.42,0.49,41777,0
2017-06-23,0.49,0.49,0.4225,0.47,19104,0
2017-06-26,0.47,0.47,0.47,0.47,608,0
2017-06-27,0.45,0.45,0.43,0.45,18623,0
2017-06-28,0.4499,0.45,0.43,0.45,2396,0
2017-06-29,0.4499,0.51,0.4154,0.5,10901,0
2017-06-30,0.5,0.51,0.4775,0.5,18256,0
2017-07-03,0.5038,0.5038,0.441,0.5,12527,0
2017-07-05,0.499,0.5,0.499,0.5,428,0
2017-07-06,0.5,0.51,0.48,0.5,18068,0
2017-07-07,0.48,0.5,0.48,0.5,2104,0
2017-07-10,0.5,0.5,0.422,0.48,53539,0
2017-07-11,0.48,0.48,0.44,0.46,1780,0
2017-07-12,0.46,0.46,0.43,0.44,9892,0
2017-07-13,0.439,0.4409,0.38,0.42,45390,0
2017-07-14,0.42,0.48,0.41,0.48,7167,0
2017-07-17,0.47,0.47,0.4206,0.442,11404,0
2017-07-18,0.442,0.45,0.4,0.45,51102,0
2017-07-19,0.441,0.441,0.42,0.43,25245,0
2017-07-20,0.43,0.45,0.4101,0.45,5017,0
2017-07-21,0.41,0.45,0.39,0.45,17808,0
2017-07-24,0.42,0.43,0.4,0.43,7335,0
2017-07-25,0.4085,0.43,0.3957,0.43,18365,0
2017-07-26,0.42,0.42,0.3,0.408,38133,0
2017-07-27,0.4,0.4199,0.38,0.4199,17804,0
2017-07-28,0.399,0.428,0.394,0.428,5007,0
2017-07-31,0.419,0.428,0.41,0.428,1655,0
2017-08-01,0.419,0.419,0.4101,0.418,3103,0
2017-08-02,0.4101,0.419,0.4101,0.419,823,0
2017-08-03,0.4201,0.427,0.4179,0.419,4417,0
2017-08-04,0.4101,0.426,0.4101,0.426,1700,0
2017-08-07,0.427,0.428,0.4127,0.428,765,0
2017-08-08,0.4101,0.428,0.41,0.428,800,0
2017-08-09,0.41,0.427,0.39,0.427,2188,0
2017-08-10,0.41,0.427,0.39,0.426,4450,0
2017-08-11,0.41,0.43,0.41,0.43,12030,0
2017-08-14,0.4101,0.427,0.4101,0.427,621,0
2017-08-15,0.4107,0.428,0.4107,0.428,1303,0
2017-08-16,0.4101,0.428,0.4101,0.428,2265,0
2017-08-17,0.4101,0.435,0.4,0.435,6047,0
2017-08-18,0.39,0.426,0.39,0.4,575,0
2017-08-21,0.425,0.425,0.425,0.425,120,0
2017-08-23,0.42,0.42,0.42,0.42,100,0
2017-08-25,0.39,0.409,0.39,0.39,300,0
2017-08-28,0.41,0.41,0.37,0.3999,1190,0
2017-08-29,0.4008,0.4008,0.3912,0.3999,3790,0
2017-08-30,0.39,0.4009,0.39,0.4009,781,0
2017-08-31,0.4009,0.4009,0.4,0.4,210,0
2017-09-01,0.4009,0.4009,0.4009,0.4009,100,0
2017-09-05,0.413,0.428,0.39,0.428,8913,0
2017-09-06,0.426,0.426,0.39,0.42,15815,0
2017-09-07,0.4,0.42,0.39,0.4,15152,0
2017-09-08,0.39,0.41,0.37,0.385,31830,0
2017-09-11,0.41,0.41,0.36,0.3925,10963,0
2017-09-12,0.3885,0.39,0.37,0.39,822,0
2017-09-13,0.37,0.39,0.3501,0.39,9555,0
2017-09-14,0.3602,0.38,0.3502,0.38,171961,0
2017-09-15,0.36,0.4,0.348,0.4,27560,0
2017-09-18,0.36,0.3799,0.24,0.3699,41825,0
2017-09-19,0.3416,0.3799,0.323,0.3799,61909,0
2017-09-20,0.36,0.36,0.3401,0.36,2812,0
2017-09-21,0.3502,0.36,0.3502,0.36,62040,0
2017-09-22,0.36,0.36,0.34,0.36,1702,0
2017-09-25,0.36,0.36,0.345,0.36,909,0
2017-09-26,0.345,0.4,0.335,0.4,16821,0
2017-09-27,0.38,0.39,0.36,0.39,2944,0
2017-09-28,0.39,0.39,0.3456,0.39,5825,0
2017-09-29,0.37,0.38,0.36,0.38,3841,0
2017-10-02,0.38,0.38,0.38,0.38,303,0
2017-10-03,0.38,0.38,0.36,0.38,1499,0
2017-10-04,0.3703,0.3712,0.37,0.37,1503,0
2017-10-05,0.37,0.38,0.3507,0.375,5954,0
2017-10-06,0.3665,0.38,0.34,0.35,24231,0
2017-10-09,0.38,0.38,0.34,0.37,20553,0
2017-10-10,0.37,0.37,0.36,0.37,3108,0
2017-10-11,0.379,0.379,0.35,0.379,14517,0
2017-10-12,0.389,0.389,0.3687,0.388,120488,0
2017-10-13,0.38,0.38,0.3,0.37,41658,0
2017-10-16,0.36,0.37,0.3017,0.37,59441,0
2017-10-17,0.3675,0.37,0.3066,0.359,12924,0
2017-10-18,0.35,0.36,0.33,0.36,15690,0
2017-10-19,0.35,0.36,0.34,0.36,7646,0
2017-10-20,0.35,0.36,0.31,0.34,6072,0
2017-10-23,0.33,0.351,0.3,0.31,24825,0
2017-10-24,0.32,0.33,0.25,0.325,115449,0
2017-10-25,0.305,0.33,0.26,0.33,70439,0
2017-10-26,0.32,0.33,0.28,0.33,12531,0
2017-10-27,0.32,0.33,0.2911,0.32,8901,0
2017-10-30,0.32,0.32,0.31,0.32,1641,0
2017-10-31,0.275,0.33,0.25,0.33,39003,0
2017-11-01,0.32,0.32,0.25,0.3,108748,0
2017-11-02,0.3,0.3,0.26,0.28,15877,0
2017-11-03,0.28,0.28,0.25,0.26,38206,0
2017-11-06,0.26,0.261,0.2,0.25,52906,0
2017-11-07,0.249,0.265,0.2102,0.265,108221,0
2017-11-08,0.265,0.27,0.225,0.27,87191,0
2017-11-09,0.27,0.27,0.21,0.27,69647,0
2017-11-10,0.2835,0.2835,0.26,0.27,65734,0
