Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.61,3.9,3.6,3.67,23000,0
2005-03-02,3.67,3.7,3.67,3.7,1200,0
2005-03-03,3.68,3.71,3.66,3.66,2400,0
2005-03-04,3.66,3.66,3.66,3.66,200,0
2005-03-07,3.74,3.75,3.7,3.7,4100,0
2005-03-08,3.74,3.75,3.72,3.75,3400,0
2005-03-09,3.74,3.78,3.73,3.75,1400,0
2005-03-10,3.73,3.78,3.73,3.78,5300,0
2005-03-11,3.77,3.77,3.72,3.72,5800,0
2005-03-14,3.74,3.74,3.7,3.7,1200,0
2005-03-15,3.73,3.75,3.73,3.75,3000,0
2005-03-16,3.74,3.74,3.61,3.62,4300,0
2005-03-17,3.63,4.05,3.63,4.01,34200,0
2005-03-18,3.95,3.95,3.92,3.95,6400,0
2005-03-21,4.05,4.05,3.99,4,14900,0
2005-03-22,3.99,4.03,3.97,3.97,5600,0
2005-03-23,4,4,3.93,3.93,2700,0
2005-03-24,3.91,3.91,3.81,3.82,6100,0
2005-03-28,3.85,3.86,3.8,3.8,8900,0
2005-03-29,3.83,3.84,3.83,3.83,4300,0
2005-03-30,3.85,3.95,3.85,3.95,21400,0
2005-03-31,3.95,4.05,3.45,3.62,35300,0
2005-04-01,3.75,3.84,3.65,3.7,8300,0
2005-04-04,3.61,3.64,3.61,3.64,1100,0
2005-04-05,3.64,3.69,3.64,3.67,3200,0
2005-04-06,3.7,3.78,3.7,3.78,5200,0
2005-04-07,3.72,3.72,3.67,3.67,1000,0
2005-04-08,3.68,3.69,3.68,3.69,600,0
2005-04-11,3.67,3.67,3.6,3.6,600,0
2005-04-12,3.57,3.65,3.57,3.65,3300,0
2005-04-13,3.6,3.69,3.57,3.69,11200,0
2005-04-14,3.69,3.7,3.69,3.7,3800,0
2005-04-15,3.65,3.65,3.2,3.2,22600,0
2005-04-18,3.2,3.25,3.15,3.16,10200,0
2005-04-19,3.2,3.26,3.2,3.26,2200,0
2005-04-20,3.2,3.2,3.1,3.12,5900,0
2005-04-21,3.1,3.1,3.1,3.1,1500,0
2005-04-22,3.1,3.2,3.1,3.2,1800,0
2005-04-26,3.15,3.15,3.15,3.15,500,0
2005-04-27,3.1,3.1,2.95,3,8100,0
2005-04-28,3.11,3.11,2.9,2.91,19200,0
2005-04-29,2.9,2.91,2.9,2.91,1300,0
2005-05-02,2.94,2.94,2.9,2.9,1300,0
2005-05-03,2.9,2.9,2.9,2.9,700,0
2005-05-04,2.86,2.86,2.86,2.86,500,0
2005-05-05,2.86,3.04,2.85,2.89,5500,0
2005-05-06,2.84,2.84,2.8,2.8,1500,0
2005-05-09,2.7,3.08,2.7,2.95,22500,0
2005-05-10,3,3.05,3,3.05,11400,0
2005-05-11,3.05,3.15,3.05,3.15,3700,0
2005-05-12,3.3,3.35,3.28,3.29,19400,0
2005-05-13,3.2,3.2,3.19,3.19,3700,0
2005-05-16,3.19,3.2,3.19,3.2,2500,0
2005-05-17,3.15,3.15,3.15,3.15,1400,0
2005-05-18,3.16,3.16,3.1,3.1,2600,0
2005-05-20,3.05,3.09,3.05,3.09,500,0
2005-05-23,3,3.01,2.95,2.98,5900,0
2005-05-25,2.99,2.99,2.95,2.95,1200,0
2005-05-26,2.95,2.95,2.91,2.95,2900,0
2005-05-27,2.97,2.97,2.92,2.92,400,0
2005-05-31,2.9,2.9,2.9,2.9,400,0
2005-06-01,2.9,2.93,2.9,2.9,2700,0
2005-06-02,2.86,2.86,2.8,2.82,3800,0
2005-06-03,2.82,2.82,2.82,2.82,500,0
2005-06-06,2.8,2.85,2.8,2.85,5300,0
2005-06-07,2.87,2.87,2.85,2.85,1300,0
2005-06-08,2.85,2.85,2.85,2.85,200,0
2005-06-09,2.81,2.85,2.8,2.8,500,0
2005-06-10,2.83,2.83,2.8,2.8,4100,0
2005-06-13,2.76,2.8,2.51,2.57,30000,0
2005-06-14,2.58,2.68,2.5,2.68,19900,0
2005-06-15,2.6,2.69,2.52,2.65,15400,0
2005-06-16,2.61,2.84,2.61,2.75,5200,0
2005-06-17,2.85,2.85,2.85,2.85,800,0
2005-06-20,2.85,2.85,2.85,2.85,500,0
2005-06-21,2.85,2.85,2.7,2.7,4100,0
2005-06-22,2.74,2.74,2.6,2.62,5700,0
2005-06-23,2.63,2.64,2.63,2.64,1600,0
2005-06-24,2.6,2.6,2.56,2.56,4700,0
2005-06-27,2.58,2.61,2.4,2.61,20700,0
2005-06-28,2.7,2.7,2.65,2.65,1400,0
2005-06-30,2.65,2.65,2.65,2.65,100,0
2005-07-01,2.61,2.61,2.4,2.5,11900,0
2005-07-05,2.58,2.7,2.55,2.64,5400,0
2005-07-06,2.63,2.63,2.61,2.61,2100,0
2005-07-07,2.64,2.64,2.64,2.64,1000,0
2005-07-08,2.64,2.68,2.5,2.59,6800,0
2005-07-11,2.45,2.59,2.45,2.59,5200,0
2005-07-12,2.55,2.62,2.55,2.62,6100,0
2005-07-13,2.65,2.81,2.61,2.81,9400,0
2005-07-14,2.8,2.85,2.66,2.66,7700,0
2005-07-15,2.7,2.75,2.7,2.75,1500,0
2005-07-18,2.7,2.7,2.5,2.65,15100,0
2005-07-20,2.63,2.63,2.5,2.51,5300,0
2005-07-21,2.58,2.59,2.57,2.59,3700,0
2005-07-22,2.55,2.57,2.55,2.57,900,0
2005-07-25,2.55,2.55,2.5,2.5,3900,0
2005-07-26,2.6,2.6,2.55,2.55,3000,0
2005-07-27,2.58,2.58,2.4,2.54,2100,0
2005-07-28,2.5,2.6,2.49,2.55,10300,0
2005-07-29,2.55,2.55,2.53,2.55,6600,0
2005-08-02,2.55,2.75,2.55,2.55,7600,0
2005-08-03,2.55,2.65,2.55,2.55,1600,0
2005-08-04,2.55,2.78,2.55,2.78,4000,0
2005-08-05,2.7,2.7,2.55,2.55,2400,0
2005-08-08,2.6,2.7,2.6,2.7,2800,0
2005-08-09,2.72,2.77,2.7,2.7,6100,0
2005-08-10,2.78,2.78,2.71,2.71,800,0
2005-08-11,2.71,2.72,2.6,2.6,5300,0
2005-08-12,2.64,2.7,2.64,2.65,1700,0
2005-08-15,2.55,2.55,2.09,2.25,69300,0
2005-08-16,2.25,2.25,2.13,2.13,4600,0
2005-08-17,2.15,2.25,2.15,2.24,2000,0
2005-08-19,2.34,2.34,2.15,2.15,15500,0
2005-08-22,2.25,2.28,2.16,2.28,5500,0
2005-08-23,2.16,2.19,2.16,2.19,2300,0
2005-08-24,2.19,2.19,2.19,2.19,5300,0
2005-08-25,2.15,2.15,2.15,2.15,200,0
2005-08-26,2.25,2.25,2.25,2.25,200,0
2005-08-29,2.25,2.25,2.2,2.2,5700,0
2005-08-30,2.3,2.3,2.25,2.25,4200,0
2005-08-31,2.24,2.24,2.24,2.24,1100,0
2005-09-01,2.24,2.24,2.15,2.15,4200,0
2005-09-02,2.16,2.16,2.15,2.15,1700,0
2005-09-06,2.15,2.19,2.15,2.19,4100,0
2005-09-07,2.15,2.15,2.15,2.15,1000,0
2005-09-08,2.1,2.1,2.09,2.09,800,0
2005-09-09,2.14,2.14,2.14,2.14,500,0
2005-09-12,2.02,2.1,2.01,2.05,9900,0
2005-09-13,2.13,2.27,2.13,2.27,8500,0
2005-09-14,2.27,2.27,2.12,2.12,6500,0
2005-09-15,2.13,2.2,2.13,2.2,2200,0
2005-09-16,2.13,2.2,2.12,2.12,5400,0
2005-09-19,2.25,2.28,2.2,2.2,5200,0
2005-09-20,2.15,2.15,2.15,2.15,1500,0
2005-09-21,2.18,2.18,2.1,2.11,4400,0
2005-09-22,2.1,2.1,2.07,2.08,2200,0
2005-09-23,2.13,2.23,2.13,2.23,4600,0
2005-09-26,2.2,2.2,2.05,2.07,9300,0
2005-09-27,2.07,2.12,2.07,2.12,3000,0
2005-09-28,2.12,2.14,2.12,2.12,1500,0
2005-09-29,2.12,2.2,2.12,2.15,2700,0
2005-09-30,2.16,2.16,2.16,2.16,200,0
2005-10-03,2.15,2.15,1.99,2.01,15900,0
2005-10-04,2.1,2.14,2.1,2.14,7000,0
2005-10-05,2.14,2.14,2.14,2.14,200,0
2005-10-06,2.19,2.19,2.1,2.1,8700,0
2005-10-07,2.1,2.1,2.1,2.1,300,0
2005-10-10,2.1,2.1,2.01,2.01,4500,0
2005-10-11,2.04,2.04,2.04,2.04,1500,0
2005-10-12,2.04,2.04,2.04,2.04,1300,0
2005-10-13,2.04,2.04,2.04,2.04,1000,0
2005-10-14,2.1,2.1,2.1,2.1,2700,0
2005-10-17,2.09,2.09,2.09,2.09,400,0
2005-10-19,2.04,2.04,2.01,2.01,5900,0
2005-10-20,1.96,1.96,1.93,1.93,10100,0
2005-10-21,1.92,1.92,1.92,1.92,1600,0
2005-10-24,1.9,1.9,1.88,1.88,400,0
2005-10-25,1.83,1.85,1.83,1.85,1200,0
2005-10-26,1.84,1.84,1.8,1.8,4300,0
2005-10-27,1.78,1.85,1.73,1.8,4400,0
2005-10-28,1.78,1.88,1.78,1.88,7500,0
2005-10-31,2,2,1.94,1.95,9900,0
2005-11-01,1.98,1.98,1.93,1.93,900,0
2005-11-02,1.95,1.95,1.95,1.95,2600,0
2005-11-03,1.9,1.9,1.81,1.81,4800,0
2005-11-04,1.9,1.94,1.9,1.94,3000,0
2005-11-07,1.9,1.9,1.81,1.89,8100,0
2005-11-08,1.95,1.95,1.95,1.95,400,0
2005-11-09,2,2,1.9,1.9,7100,0
2005-11-10,1.9,1.9,1.9,1.9,200,0
2005-11-14,1.85,1.85,1.7,1.7,16800,0
2005-11-15,1.7,1.7,1.61,1.67,9400,0
2005-11-16,1.65,1.68,1.61,1.67,9600,0
2005-11-17,1.74,1.74,1.74,1.74,300,0
2005-11-18,1.62,2,1.62,1.97,14000,0
2005-11-21,1.92,1.97,1.92,1.97,3800,0
2005-11-22,1.9,1.9,1.9,1.9,1000,0
2005-11-23,1.9,1.94,1.9,1.94,1100,0
2005-11-28,1.99,1.99,1.9,1.99,7900,0
2005-11-29,1.59,2.05,1.59,2.04,58400,0
2005-11-30,1.96,2.03,1.93,1.93,3800,0
2005-12-01,1.83,2,1.7,2,7100,0
2005-12-02,2,2.02,1.95,1.99,10600,0
2005-12-05,1.95,1.95,1.9,1.9,1900,0
2005-12-06,1.95,1.95,1.9,1.93,6500,0
2005-12-08,1.91,2,1.9,2,8000,0
2005-12-09,1.98,1.98,1.95,1.95,500,0
2005-12-12,1.92,1.92,1.8,1.8,3800,0
2005-12-13,1.76,1.76,1.71,1.71,2200,0
2005-12-14,1.71,1.71,1.7,1.7,3100,0
2005-12-15,1.7,1.71,1.62,1.68,6600,0
2005-12-16,1.61,1.7,1.6,1.7,7400,0
2005-12-19,1.8,1.8,1.7,1.7,1600,0
2005-12-20,1.7,1.85,1.65,1.85,11100,0
2005-12-21,1.84,2,1.84,1.9,20700,0
2005-12-22,1.95,1.95,1.75,1.75,6500,0
2005-12-23,1.8,2.2,1.8,2.2,18900,0
2005-12-27,2.15,2.15,2.1,2.15,6200,0
2005-12-28,2.1,2.15,2.05,2.15,9600,0
2005-12-29,2.1,2.15,2.03,2.03,8900,0
2005-12-30,2.1,2.1,1.95,1.95,7500,0
2006-01-03,2.2,2.2,1.95,2,36400,0
2006-01-05,1.9,1.94,1.85,1.87,2400,0
2006-01-06,1.88,2.04,1.88,2,6800,0
2006-01-09,2.2,2.2,2,2,11900,0
2006-01-10,2.1,2.2,2.05,2.05,4800,0
2006-01-12,2.1,2.1,2.1,2.1,1200,0
2006-01-17,2.12,2.12,2.11,2.11,600,0
2006-01-18,2.07,2.1,2.07,2.1,1400,0
2006-01-19,2.06,2.2,2.06,2.2,4400,0
2006-01-20,2.1,2.1,2.1,2.1,700,0
2006-01-23,2.15,2.15,2.05,2.05,1200,0
2006-01-24,2.02,2.24,2.01,2.24,10700,0
2006-01-25,2.25,2.25,2.05,2.09,6500,0
2006-01-26,2.06,2.06,2.05,2.05,3100,0
2006-01-27,2.05,2.15,2.05,2.12,3600,0
2006-01-30,2.2,2.2,2.14,2.14,300,0
2006-01-31,2.19,2.19,2.18,2.18,800,0
2006-02-01,2.14,2.15,2.1,2.15,2000,0
2006-02-03,2.2,2.23,2.2,2.23,1500,0
2006-02-06,2.11,2.2,2.11,2.11,1000,0
2006-02-07,2.11,2.11,2.11,2.11,1000,0
2006-02-08,2.25,2.25,2.17,2.21,5000,0
2006-02-09,2.2,2.26,2.2,2.2,6600,0
2006-02-10,2.2,2.2,2.2,2.2,100,0
2006-02-14,2.2,2.2,2.1,2.15,6900,0
2006-02-15,2.14,2.14,2.14,2.14,400,0
2006-02-16,2.11,2.29,2.11,2.29,1100,0
2006-03-01,2.27,2.29,2.27,2.29,1400,0
2006-03-02,2.2,2.2,2.2,2.2,1400,0
2006-03-03,2.25,2.25,2.25,2.25,100,0
2006-03-06,2.23,2.23,2.23,2.23,700,0
2006-03-07,2.2,2.2,2.15,2.15,1000,0
2006-03-08,2.1,2.1,2.04,2.04,2000,0
2006-03-09,2.01,2.01,2.01,2.01,800,0
2006-03-10,2,2,2,2,1000,0
2006-03-13,2.02,2.03,1.98,1.98,2300,0
2006-03-14,1.98,1.98,1.93,1.93,600,0
2006-03-15,1.94,2,1.94,2,1900,0
2006-03-16,2,2.1,2,2.1,5100,0
2006-03-17,2.15,2.2,2.05,2.05,2500,0
2006-03-23,2,2,1.93,1.93,4500,0
2006-03-27,1.9,1.9,1.9,1.9,2600,0
2006-03-28,1.91,1.91,1.9,1.9,1000,0
2006-03-29,1.95,2,1.8,1.81,8100,0
2006-03-30,1.83,2,1.83,2,13900,0
2006-03-31,2,2.01,2,2,6000,0
2006-04-03,2,2.3,1.89,2.3,44800,0
2006-04-04,2.3,2.38,2.24,2.3,6100,0
2006-04-05,2.31,2.4,2.26,2.4,3000,0
2006-04-06,2.4,2.69,2.4,2.69,9800,0
2006-04-07,2.75,2.9,2.57,2.7,28000,0
2006-04-10,2.68,2.69,2.38,2.39,14200,0
2006-04-11,2.3,2.3,2.3,2.3,1200,0
2006-04-12,2.27,2.27,2.27,2.27,500,0
2006-04-13,2.26,2.26,2.26,2.26,2500,0
2006-04-17,2.27,2.27,2.25,2.25,6500,0
2006-04-18,2.25,2.25,2.24,2.24,700,0
2006-04-19,2.29,2.34,2.25,2.34,1800,0
2006-04-20,2.25,2.25,2.16,2.2,500,0
2006-04-21,2.15,2.19,2,2,12100,0
2006-04-24,2,2.05,2,2,3700,0
2006-04-25,2.02,2.03,2,2,2000,0
2006-04-26,2.01,2.01,1.76,1.84,14600,0
2006-04-27,1.86,1.86,1.83,1.86,8400,0
2006-04-28,1.95,1.95,1.95,1.95,600,0
2006-05-01,1.9,1.9,1.9,1.9,700,0
2006-05-02,1.9,1.9,1.9,1.9,2000,0
2006-05-03,1.9,1.9,1.9,1.9,2700,0
2006-05-04,1.9,1.9,1.9,1.9,500,0
2006-05-05,1.9,1.9,1.9,1.9,800,0
2006-05-08,1.85,1.85,1.85,1.85,300,0
2006-05-09,1.76,1.76,1.75,1.75,8600,0
2006-05-10,1.85,1.9,1.75,1.75,14200,0
2006-05-11,1.8,1.8,1.77,1.8,5300,0
2006-05-12,1.77,1.78,1.7,1.7,3100,0
2006-05-15,1.75,1.75,1.65,1.75,27200,0
2006-05-16,1.8,1.85,1.8,1.83,2100,0
2006-05-17,1.9,2.1,1.9,2.04,31200,0
2006-05-18,2,2,1.83,1.9,19900,0
2006-05-19,1.88,1.88,1.83,1.84,3300,0
2006-05-22,1.88,1.88,1.83,1.88,2700,0
2006-05-23,1.82,1.95,1.71,1.8,15500,0
2006-05-24,1.81,1.9,1.81,1.9,2000,0
2006-05-25,1.85,1.89,1.85,1.89,600,0
2006-05-26,1.89,1.89,1.89,1.89,900,0
2006-05-30,1.86,1.86,1.74,1.77,6300,0
2006-05-31,1.77,1.83,1.77,1.82,1400,0
2006-06-01,1.82,1.82,1.82,1.82,100,0
2006-06-05,1.8,1.81,1.78,1.78,4800,0
2006-06-06,1.78,1.78,1.71,1.71,9400,0
2006-06-07,1.73,1.73,1.72,1.72,300,0
2006-06-08,1.71,1.74,1.61,1.7,7800,0
2006-06-09,1.65,1.65,1.55,1.63,10100,0
2006-06-12,1.65,1.75,1.65,1.75,800,0
2006-06-13,1.8,1.8,1.8,1.8,300,0
2006-06-14,1.85,1.87,1.81,1.81,3700,0
2006-06-15,1.87,1.87,1.82,1.82,3600,0
2006-06-16,1.81,1.81,1.6,1.63,11500,0
2006-06-19,1.6,1.6,1.41,1.41,20700,0
2006-06-20,1.41,1.48,1.41,1.47,10800,0
2006-06-21,1.45,1.45,1.4,1.4,3600,0
2006-06-22,1.45,1.48,1.45,1.48,1000,0
2006-06-23,1.5,1.55,1.5,1.55,3700,0
2006-06-26,1.55,1.63,1.55,1.6,4500,0
2006-06-27,1.58,1.7,1.58,1.65,2000,0
2006-06-28,1.75,1.75,1.55,1.55,6400,0
2006-06-29,1.5,1.5,1.5,1.5,500,0
2006-06-30,1.55,1.7,1.55,1.69,4300,0
2006-07-05,1.6,1.69,1.6,1.69,1900,0
2006-07-10,1.65,1.65,1.6,1.65,1300,0
2006-07-11,1.61,1.61,1.6,1.6,2600,0
2006-07-12,1.67,1.72,1.67,1.7,2200,0
2006-07-13,1.64,1.67,1.6,1.6,6400,0
2006-07-17,1.7,1.7,1.7,1.7,100,0
2006-07-18,1.6,1.6,1.6,1.6,800,0
2006-07-19,1.6,1.61,1.6,1.6,4100,0
2006-07-21,1.61,1.61,1.61,1.61,500,0
2006-07-24,1.58,1.6,1.5,1.6,4200,0
2006-07-26,1.55,1.55,1.51,1.51,1000,0
2006-07-27,1.59,1.65,1.59,1.64,3400,0
2006-07-28,1.61,1.61,1.53,1.53,3700,0
2006-07-31,1.6,1.6,1.48,1.59,2800,0
2006-08-01,1.53,1.53,1.53,1.53,5100,0
2006-08-03,1.53,1.53,1.53,1.53,1000,0
2006-08-04,1.55,1.55,1.55,1.55,200,0
2006-08-07,1.6,1.65,1.58,1.63,13200,0
2006-08-08,1.64,1.64,1.6,1.6,2000,0
2006-08-09,1.65,1.84,1.65,1.84,16800,0
2006-08-10,1.85,1.85,1.74,1.76,5700,0
2006-08-14,1.75,1.75,1.53,1.53,3000,0
2006-08-15,1.52,1.52,1.52,1.52,1200,0
2006-08-16,1.62,1.62,1.55,1.59,8900,0
2006-08-17,1.6,1.64,1.6,1.64,5200,0
2006-08-21,1.68,1.68,1.68,1.68,2200,0
2006-08-22,1.69,1.69,1.65,1.65,13600,0
2006-08-25,1.65,1.66,1.61,1.61,17100,0
2006-08-28,1.65,1.69,1.65,1.69,1200,0
2006-08-29,1.6,1.61,1.6,1.6,2200,0
2006-08-30,1.3,1.55,1.3,1.4,23300,0
2006-08-31,1.4,1.45,1.4,1.4,7100,0
2006-09-01,1.4,1.4,1.32,1.32,8500,0
2006-09-05,1.41,1.53,1.41,1.42,5600,0
2006-09-06,1.35,1.37,1.35,1.37,2300,0
2006-09-07,1.32,1.35,1.21,1.21,53500,0
2006-09-08,1.25,1.3,1.21,1.22,7300,0
2006-09-11,1.22,1.22,0.95,1.19,12300,0
2006-09-12,1.15,1.2,1.1,1.16,8700,0
2006-09-13,1.05,1.35,1.05,1.35,70700,0
2006-09-14,1.4,1.44,1.36,1.44,6500,0
2006-09-15,1.46,1.46,1.39,1.42,40100,0
2006-09-18,1.36,1.36,1.35,1.35,7800,0
2006-09-19,1.4,1.4,1.15,1.22,21700,0
2006-09-20,1.25,1.25,1.16,1.2,19500,0
2006-09-21,1.22,1.22,1.18,1.18,24200,0
2006-09-22,1.2,1.23,1.17,1.18,12500,0
2006-09-25,1.2,1.25,1.17,1.17,4900,0
2006-09-27,1.21,1.21,1.21,1.21,500,0
2006-09-28,1.18,1.18,1.18,1.18,200,0
2006-09-29,1.18,1.22,1.18,1.22,1200,0
2006-10-02,1.18,1.22,1.18,1.22,2300,0
2006-10-04,1.18,1.3,1.16,1.23,10700,0
2006-10-05,1.24,1.24,1.22,1.22,800,0
2006-10-09,1.22,1.25,1.22,1.22,3000,0
2006-10-10,1.19,1.4,1.18,1.4,12900,0
2006-10-11,1.39,1.39,1.39,1.39,500,0
2006-10-13,1.38,1.38,1.36,1.36,300,0
2006-10-16,1.35,1.35,1.34,1.35,3500,0
2006-10-17,1.3,1.3,1.3,1.3,400,0
2006-10-18,1.3,1.3,1.3,1.3,1000,0
2006-10-19,1.31,1.34,1.31,1.31,500,0
2006-10-20,1.3,1.3,1.3,1.3,1000,0
2006-10-23,1.31,1.31,1.26,1.26,17000,0
2006-10-24,1.29,1.29,1.29,1.29,1100,0
2006-10-25,1.29,1.31,1.29,1.31,14900,0
2006-10-26,1.31,1.31,1.31,1.31,2400,0
2006-10-30,1.31,1.31,1.3,1.3,6500,0
2006-10-31,1.31,1.31,1.31,1.31,1000,0
2006-11-01,1.37,1.38,1.34,1.37,7800,0
2006-11-02,1.38,1.4,1.36,1.39,13300,0
2006-11-03,1.45,1.45,1.41,1.41,2400,0
2006-11-06,1.45,1.45,1.4,1.41,2200,0
2006-11-07,1.41,1.42,1.41,1.42,900,0
2006-11-08,1.42,1.42,1.42,1.42,600,0
2006-11-09,1.45,1.46,1.45,1.46,5400,0
2006-11-10,1.5,1.5,1.5,1.5,3500,0
2006-11-13,1.51,1.57,1.5,1.54,2900,0
2006-11-14,1.45,1.56,1.45,1.54,5700,0
2006-11-15,1.46,1.48,1.46,1.47,1500,0
2006-11-16,1.59,1.64,1.58,1.6,16500,0
2006-11-17,1.53,1.54,1.52,1.53,1800,0
2006-11-20,1.53,1.53,1.5,1.5,4400,0
2006-11-21,1.48,1.63,1.45,1.63,57400,0
2006-11-22,1.64,1.85,1.64,1.81,37200,0
2006-11-24,1.85,1.88,1.85,1.88,5500,0
2006-11-27,1.87,1.88,1.7,1.7,11200,0
2006-11-28,1.65,1.8,1.65,1.66,4300,0
2006-11-29,1.78,1.9,1.78,1.82,17000,0
2006-11-30,1.8,1.84,1.75,1.84,2100,0
2006-12-05,1.74,1.79,1.74,1.79,3100,0
2006-12-06,1.7,1.77,1.7,1.75,8500,0
2006-12-07,1.74,1.74,1.61,1.61,13100,0
2006-12-08,1.47,1.6,1.46,1.53,29100,0
2006-12-11,1.51,1.58,1.5,1.51,5100,0
2006-12-12,1.54,1.59,1.54,1.56,2100,0
2006-12-13,1.59,1.59,1.54,1.54,6400,0
2006-12-14,1.52,1.54,1.47,1.54,5900,0
2006-12-15,1.53,1.63,1.45,1.55,14000,0
2006-12-18,1.6,1.88,1.6,1.85,38600,0
2006-12-19,1.85,1.85,1.8,1.8,5600,0
2006-12-20,1.69,1.79,1.69,1.79,19600,0
2006-12-21,1.75,1.75,1.62,1.62,63700,0
2006-12-22,1.6,1.7,1.6,1.7,7600,0
2006-12-26,1.65,1.75,1.65,1.75,6800,0
2006-12-27,1.8,1.81,1.8,1.8,8600,0
2006-12-28,1.76,1.76,1.74,1.75,8600,0
2006-12-29,1.7,1.79,1.7,1.7,1600,0
2007-01-03,1.71,1.71,1.71,1.71,1000,0
2007-01-05,1.74,1.75,1.71,1.71,3000,0
2007-01-08,1.81,1.83,1.71,1.8,9200,0
2007-01-09,1.8,1.84,1.8,1.8,16000,0
2007-01-11,1.8,1.8,1.71,1.8,9600,0
2007-01-12,1.71,1.79,1.71,1.75,3000,0
2007-01-16,1.75,1.82,1.75,1.8,9400,0
2007-01-18,1.77,2,1.77,1.96,39700,0
2007-01-19,1.97,1.97,1.97,1.97,8000,0
2007-01-22,1.99,1.99,1.93,1.94,1000,0
2007-01-23,1.84,1.85,1.84,1.85,2900,0
2007-01-24,1.9,1.91,1.9,1.91,3500,0
2007-01-25,1.89,1.89,1.81,1.81,2700,0
2007-01-26,1.92,1.92,1.92,1.92,1500,0
2007-01-29,1.83,1.91,1.8,1.9,53200,0
2007-01-30,1.94,1.94,1.86,1.86,33700,0
2007-01-31,1.83,1.83,1.83,1.83,100,0
2007-02-01,1.84,1.93,1.84,1.93,1100,0
2007-02-07,1.83,1.86,1.82,1.85,2100,0
2007-02-08,1.82,1.82,1.82,1.82,100,0
2007-02-09,1.83,1.83,1.83,1.83,500,0
2007-02-12,1.84,1.84,1.84,1.84,5900,0
2007-02-13,1.83,1.94,1.81,1.93,28200,0
2007-02-14,1.98,2.05,1.94,2.05,37800,0
2007-02-15,2.1,2.19,2.1,2.14,65500,0
2007-02-16,2.35,2.6,2.23,2.4,176500,0
2007-02-20,2.6,2.78,2.3,2.42,163400,0
2007-02-21,2.42,2.51,2.12,2.2,67200,0
2007-02-22,2.35,2.37,2.21,2.21,11300,0
2007-02-23,2.06,2.25,2,2.18,42500,0
2007-02-26,2.13,2.15,1.96,2.03,21900,0
2007-02-27,2.02,2.02,1.9,1.95,61000,0
2007-02-28,1.95,1.95,1.9,1.92,34400,0
2007-03-01,1.9,1.91,1.9,1.91,3800,0
2007-03-02,1.92,1.95,1.81,1.83,28700,0
2007-03-05,1.84,1.85,1.81,1.81,26800,0
2007-03-06,1.81,1.85,1.8,1.81,27400,0
2007-03-07,1.84,1.84,1.82,1.83,4800,0
2007-03-08,1.82,1.89,1.81,1.86,10400,0
2007-03-09,1.85,1.85,1.81,1.81,11300,0
2007-03-12,1.83,1.93,1.83,1.93,10400,0
2007-03-13,1.85,1.92,1.84,1.92,5600,0
2007-03-14,1.84,1.84,1.82,1.84,3700,0
2007-03-15,1.82,1.88,1.8,1.88,34100,0
2007-03-16,1.81,1.81,1.76,1.8,15300,0
2007-03-19,1.81,1.82,1.81,1.82,700,0
2007-03-20,1.82,1.82,1.81,1.82,20900,0
2007-03-21,1.82,1.82,1.8,1.8,6000,0
2007-03-22,1.8,1.8,1.77,1.8,9800,0
2007-03-23,1.79,1.79,1.79,1.79,2000,0
2007-03-26,1.81,1.85,1.8,1.84,6900,0
2007-03-27,1.84,2.15,1.84,2.03,72000,0
2007-03-28,2,2,1.94,1.95,5400,0
2007-03-29,2,2,1.9,1.92,2600,0
2007-03-30,2,2,1.89,1.95,6800,0
2007-04-02,1.99,2.36,1.98,2.32,92800,0
2007-04-03,2.15,2.15,1.81,1.85,59000,0
2007-04-04,1.86,1.96,1.84,1.85,20400,0
2007-04-05,1.85,1.85,1.76,1.76,45600,0
2007-04-09,2,2.05,1.84,2.01,24400,0
2007-04-10,1.99,2.06,1.98,1.99,9900,0
2007-04-11,1.96,1.96,1.86,1.87,7700,0
2007-04-12,1.88,1.88,1.86,1.86,800,0
2007-04-13,1.87,1.94,1.85,1.89,8400,0
2007-04-16,1.97,1.97,1.91,1.95,12700,0
2007-04-17,1.92,1.92,1.92,1.92,100,0
2007-04-18,1.95,1.96,1.95,1.96,3100,0
2007-04-19,1.96,1.99,1.95,1.95,10900,0
2007-04-20,1.95,1.96,1.91,1.91,2900,0
2007-04-23,1.92,1.92,1.86,1.9,18600,0
2007-04-24,1.89,1.89,1.85,1.85,17200,0
2007-04-25,1.91,1.91,1.84,1.84,4100,0
2007-04-26,1.85,1.85,1.77,1.82,26000,0
2007-04-27,1.77,1.78,1.73,1.74,20700,0
2007-04-30,1.73,1.75,1.71,1.74,31100,0
2007-05-01,1.75,1.75,1.7,1.7,600,0
2007-05-02,1.7,1.7,1.7,1.7,1000,0
2007-05-03,1.7,1.7,1.7,1.7,6200,0
2007-05-04,1.7,1.75,1.66,1.75,6100,0
2007-05-07,2,2,1.85,1.86,27300,0
2007-05-08,1.94,1.94,1.85,1.85,6400,0
2007-05-09,1.82,1.85,1.82,1.85,2800,0
2007-05-10,1.82,1.82,1.71,1.81,11700,0
2007-05-11,1.72,1.72,1.7,1.7,7100,0
2007-05-14,1.75,1.8,1.75,1.8,36000,0
2007-05-15,1.8,1.85,1.65,1.65,71300,0
2007-05-16,1.64,1.64,1.45,1.55,71400,0
2007-05-17,1.49,1.64,1.49,1.55,70600,0
2007-05-18,1.58,1.6,1.57,1.6,55300,0
2007-05-21,1.62,1.63,1.59,1.61,24700,0
2007-05-22,1.56,1.75,1.56,1.75,38900,0
2007-05-23,1.75,1.75,1.7,1.7,3800,0
2007-05-24,1.79,1.79,1.75,1.75,200,0
2007-05-25,1.79,1.79,1.63,1.63,7900,0
2007-05-29,1.63,1.7,1.63,1.7,1100,0
2007-05-30,1.65,1.65,1.51,1.55,13200,0
2007-05-31,1.61,1.79,1.61,1.72,3800,0
2007-06-01,1.72,1.72,1.65,1.65,600,0
2007-06-04,1.6,1.6,1.54,1.57,1600,0
2007-06-05,1.58,1.58,1.51,1.54,10500,0
2007-06-06,1.52,1.52,1.52,1.52,5400,0
2007-06-07,1.6,1.6,1.5,1.55,6400,0
2007-06-08,1.51,1.62,1.51,1.56,2800,0
2007-06-11,1.52,1.64,1.5,1.62,9200,0
2007-06-12,1.6,1.67,1.54,1.54,5400,0
2007-06-13,1.55,1.56,1.55,1.56,7600,0
2007-06-15,1.5,1.6,1.5,1.6,10000,0
2007-06-18,1.6,1.6,1.6,1.6,9500,0
2007-06-19,1.55,1.58,1.55,1.55,3200,0
2007-06-20,1.52,1.6,1.52,1.55,1500,0
2007-06-22,1.65,1.65,1.55,1.56,10800,0
2007-06-25,1.56,1.56,1.56,1.56,1000,0
2007-06-26,1.56,1.56,1.56,1.56,1000,0
2007-06-27,1.53,1.63,1.53,1.63,2800,0
2007-06-28,1.58,1.58,1.57,1.57,800,0
2007-06-29,1.51,1.61,1.51,1.61,3000,0
2007-07-02,1.65,1.79,1.63,1.69,10600,0
2007-07-03,1.75,1.79,1.75,1.79,300,0
2007-07-09,1.73,1.73,1.73,1.73,600,0
2007-07-10,1.68,1.76,1.61,1.76,4300,0
2007-07-11,1.77,1.77,1.77,1.77,100,0
2007-07-12,1.75,1.75,1.65,1.7,3500,0
2007-07-16,1.71,1.71,1.71,1.71,300,0
2007-07-18,1.71,1.75,1.71,1.75,1000,0
2007-07-19,1.61,1.65,1.61,1.65,8500,0
2007-07-20,1.66,1.68,1.66,1.68,900,0
2007-07-24,1.65,1.66,1.62,1.66,7000,0
2007-07-25,1.69,1.7,1.69,1.7,6800,0
2007-07-26,1.65,1.65,1.52,1.52,5000,0
2007-07-27,1.51,1.52,1.48,1.51,7500,0
2007-07-31,1.51,1.6,1.51,1.6,2100,0
2007-08-01,1.6,1.6,1.48,1.48,29400,0
2007-08-02,1.5,1.5,1.4,1.43,7600,0
2007-08-03,1.42,1.42,1.42,1.42,500,0
2007-08-06,1.5,1.5,1.5,1.5,200,0
2007-08-07,1.5,1.5,1.5,1.5,4600,0
2007-08-08,1.5,1.53,1.5,1.53,1200,0
2007-08-09,1.38,1.5,1.32,1.4,30300,0
2007-08-10,1.43,1.43,1.43,1.43,100,0
2007-08-13,1.45,1.45,1.45,1.45,500,0
2007-08-15,1.44,1.44,1.37,1.37,5800,0
2007-08-16,1.37,1.37,1.26,1.26,30600,0
2007-08-17,1.28,1.31,1.27,1.27,11000,0
2007-08-20,1.4,1.4,1.28,1.35,12400,0
2007-08-21,1.3,1.3,1.28,1.28,4900,0
2007-08-22,1.28,1.33,1.27,1.33,5100,0
2007-08-23,1.29,1.29,1.26,1.28,700,0
2007-08-24,1.3,1.3,1.3,1.3,3200,0
2007-08-27,1.3,1.33,1.3,1.33,2700,0
2007-08-28,1.31,1.4,1.31,1.34,19100,0
2007-08-29,1.3,1.3,1.3,1.3,400,0
2007-08-30,1.28,1.31,1.28,1.28,4200,0
2007-08-31,1.34,1.34,1.26,1.26,7200,0
2007-09-04,1.29,1.29,1.29,1.29,3000,0
2007-09-06,1.28,1.3,1.26,1.26,4400,0
2007-09-07,1.26,1.26,1.26,1.26,1000,0
2007-09-10,1.15,1.25,1.12,1.25,14100,0
2007-09-12,1.3,1.3,1.27,1.27,200,0
2007-09-13,1.22,1.23,1.2,1.23,5300,0
2007-09-14,1.21,1.25,1.21,1.25,2500,0
2007-09-17,1.3,1.3,1.21,1.21,5200,0
2007-09-18,1.21,1.25,1.21,1.25,8000,0
2007-09-21,1.22,1.25,1.22,1.22,7000,0
2007-09-24,1.21,1.21,1.21,1.21,400,0
2007-09-25,1.22,1.23,1.22,1.23,1700,0
2007-09-26,1.25,1.35,1.25,1.26,9900,0
2007-09-28,1.26,1.26,1.26,1.26,100,0
2007-10-01,1.31,1.35,1.31,1.35,2000,0
2007-10-02,1.35,1.35,1.35,1.35,1100,0
2007-10-04,1.35,1.36,1.31,1.31,4000,0
2007-10-05,1.34,1.34,1.34,1.34,2000,0
2007-10-08,1.31,1.31,1.21,1.3,11400,0
2007-10-09,1.3,1.3,1.29,1.29,3300,0
2007-10-10,1.25,1.3,1.25,1.26,500,0
2007-10-11,1.25,1.25,1.25,1.25,1000,0
2007-10-12,1.27,1.34,1.27,1.3,5100,0
2007-10-16,1.29,1.3,1.29,1.3,1600,0
2007-10-17,1.29,1.29,1.29,1.29,1000,0
2007-10-22,1.28,1.29,1.21,1.29,2800,0
2007-10-23,1.28,1.29,1.28,1.29,200,0
2007-10-24,1.29,1.29,1.29,1.29,3300,0
2007-10-25,1.28,1.3,1.25,1.25,2800,0
2007-10-26,1.25,1.25,1.22,1.22,3000,0
2007-10-29,1.23,1.23,1.21,1.21,4800,0
2007-10-30,1.21,1.21,1.21,1.21,4100,0
2007-10-31,1.21,1.21,1.16,1.16,4100,0
2007-11-01,1.15,1.16,1.15,1.15,8000,0
2007-11-02,1.15,1.15,1.15,1.15,2300,0
2007-11-05,1.16,1.2,1.15,1.2,7100,0
2007-11-06,1.1,1.17,1.1,1.16,700,0
2007-11-07,1.1,1.15,1.05,1.1,2100,0
2007-11-08,1.1,1.1,1.1,1.1,3000,0
2007-11-09,1.15,1.15,1.1,1.1,4500,0
2007-11-12,1.15,1.15,1.11,1.15,700,0
2007-11-13,1.19,1.51,1.19,1.36,51600,0
2007-11-14,2.25,2.45,1.57,2.1,272300,0
2007-11-15,2,2.2,1.75,1.85,52350,0
2007-11-16,1.85,1.85,1.62,1.66,22400,0
2007-11-19,1.38,1.6,1.38,1.56,23900,0
2007-11-20,1.56,1.59,1.54,1.54,5600,0
2007-11-21,1.4,1.5,1.4,1.42,14100,0
2007-11-23,1.43,1.48,1.41,1.43,25000,0
2007-11-26,1.43,1.5,1.43,1.5,3700,0
2007-11-27,1.5,1.6,1.48,1.6,14400,0
2007-11-28,1.56,1.6,1.5,1.55,8800,0
2007-11-29,1.53,1.59,1.53,1.56,3600,0
2007-11-30,1.57,1.6,1.5,1.5,22300,0
2007-12-03,1.55,1.55,1.55,1.55,700,0
2007-12-04,1.45,1.5,1.45,1.5,800,0
2007-12-05,1.45,1.53,1.45,1.5,2000,0
2007-12-06,1.5,1.8,1.44,1.8,13900,0
2007-12-07,1.88,1.88,1.65,1.74,7400,0
2007-12-10,1.65,1.9,1.65,1.8,65500,0
2007-12-11,1.94,1.98,1.8,1.9,25700,0
2007-12-12,1.95,1.96,1.85,1.89,15700,0
2007-12-13,1.85,1.85,1.8,1.83,2400,0
2007-12-14,1.8,1.8,1.75,1.75,1100,0
2007-12-17,1.7,1.73,1.7,1.7,3500,0
2007-12-18,1.65,1.68,1.5,1.68,6600,0
2007-12-19,1.6,1.6,1.55,1.58,4800,0
2007-12-20,1.55,1.64,1.5,1.61,5600,0
2007-12-21,1.5,1.63,1.4,1.6,6900,0
2007-12-24,1.65,1.65,1.6,1.6,2000,0
2007-12-26,1.7,1.7,1.55,1.68,14300,0
2007-12-27,1.61,1.7,1.61,1.65,9300,0
2007-12-28,1.6,1.6,1.45,1.6,15866,0
2007-12-31,1.61,1.7,1.6,1.7,2100,0
2008-01-02,1.7,1.75,1.65,1.75,800,0
2008-01-03,1.75,1.76,1.75,1.76,500,0
2008-01-04,1.75,1.75,1.62,1.75,3000,0
2008-01-07,1.59,1.59,1.59,1.59,700,0
2008-01-08,1.61,1.61,1.6,1.6,7600,0
2008-01-09,1.61,1.69,1.55,1.69,10700,0
2008-01-10,1.62,1.7,1.62,1.65,2800,0
2008-01-11,1.7,1.7,1.66,1.69,900,0
2008-01-14,1.55,1.69,1.55,1.65,2100,0
2008-01-15,1.51,1.67,1.51,1.66,3800,0
2008-01-16,1.52,1.77,1.48,1.68,26600,0
2008-01-17,1.63,1.66,1.63,1.64,1700,0
2008-01-18,1.6,1.63,1.56,1.63,1700,0
2008-01-23,1.55,1.57,1.45,1.56,7400,0
2008-01-29,1.55,1.58,1.2,1.5,19814,0
2008-01-30,1.39,1.5,1.37,1.5,600,0
2008-01-31,1.46,1.46,1.2,1.3,5700,0
2008-02-01,1.4,1.59,1.4,1.51,8100,0
2008-02-04,1.51,1.51,1.51,1.51,500,0
2008-02-05,1.56,1.59,1.5,1.55,4500,0
2008-02-06,1.55,1.7,1.51,1.65,8500,0
2008-02-07,1.7,1.8,1.7,1.75,12600,0
2008-02-08,1.59,1.8,1.59,1.8,8100,0
2008-02-11,1.76,1.8,1.76,1.8,1200,0
2008-02-12,1.77,1.79,1.77,1.79,1500,0
2008-02-13,1.8,1.85,1.8,1.8,2600,0
2008-02-14,1.8,1.8,1.72,1.75,7800,0
2008-02-15,1.71,1.71,1.68,1.7,1400,0
2008-02-19,1.65,1.66,1.57,1.66,4200,0
2008-02-20,1.64,1.64,1.6,1.64,5600,0
2008-02-21,1.7,1.78,1.63,1.68,10800,0
2008-02-22,1.47,1.75,1.39,1.6,2800,0
2008-02-25,1.48,1.6,1.4,1.55,5400,0
2008-02-26,1.55,1.6,1.55,1.59,6700,0
2008-02-28,1.5,1.7,1.5,1.6,1900,0
2008-02-29,1.66,1.66,1.66,1.66,900,0
2008-03-04,1.62,1.63,1.57,1.57,3000,0
2008-03-05,1.55,1.55,1.55,1.55,200,0
2008-03-06,1.6,1.6,1.55,1.55,1800,0
2008-03-10,1.54,1.55,1.5,1.53,500,0
2008-03-11,1.54,1.59,1.54,1.59,200,0
2008-03-12,1.54,1.58,1.4,1.53,6400,0
2008-03-14,1.48,1.48,1.43,1.48,3500,0
2008-03-17,1.43,1.48,1.42,1.48,300,0
2008-03-18,1.44,1.48,1.4,1.47,4859,0
2008-03-19,1.46,1.47,1.27,1.4,15500,0
2008-03-20,1.34,1.5,1.34,1.49,6700,0
2008-03-24,1.5,1.5,1.48,1.48,200,0
2008-03-25,1.43,1.45,1.4,1.45,1800,0
2008-03-27,1.49,1.49,1.43,1.43,200,0
2008-03-28,1.4,1.4,1.4,1.4,1500,0
2008-03-31,1.4,1.4,1.4,1.4,9500,0
2008-04-01,1.54,1.77,1.54,1.75,44600,0
2008-04-02,1.75,1.75,1.4,1.45,71672,0
2008-04-03,1.45,1.45,1.33,1.45,39932,0
2008-04-04,1.4,1.45,1.4,1.45,1700,0
2008-04-07,1.45,1.45,1.42,1.42,8100,0
2008-04-09,1.42,1.42,1.37,1.42,4100,0
2008-04-10,1.38,1.4,1.3,1.35,12200,0
2008-04-11,1.34,1.35,1.3,1.35,28900,0
2008-04-14,1.4,1.4,1.4,1.4,500,0
2008-04-15,1.31,1.41,1.3,1.41,1599,0
2008-04-16,1.41,1.46,1.41,1.46,3900,0
2008-04-17,1.42,1.42,1.42,1.42,100,0
2008-04-18,1.45,1.45,1.45,1.45,900,0
2008-04-21,1.36,1.4,1.36,1.4,4500,0
2008-04-22,1.43,1.48,1.43,1.48,600,0
2008-04-23,1.49,1.49,1.49,1.49,100,0
2008-04-24,1.4,1.5,1.4,1.5,900,0
2008-04-25,1.4,1.45,1.4,1.45,400,0
2008-04-28,1.38,1.41,1.37,1.4,7600,0
2008-04-29,1.43,1.43,1.41,1.41,1200,0
2008-04-30,1.41,1.41,1.38,1.4,3800,0
2008-05-05,1.43,1.43,1.4,1.4,8325,0
2008-05-07,1.43,1.5,1.43,1.45,12175,0
2008-05-08,1.45,1.45,1.45,1.45,1400,0
2008-05-09,1.5,1.55,1.5,1.55,13000,0
2008-05-12,1.5,1.59,1.5,1.59,1500,0
2008-05-13,1.6,1.7,1.59,1.7,10000,0
2008-05-14,1.71,1.71,1.61,1.69,5500,0
2008-05-15,1.52,1.55,1.25,1.3,87208,0
2008-05-16,1.26,1.32,1.15,1.25,36204,0
2008-05-19,1.25,1.25,1.16,1.25,17899,0
2008-05-20,1.23,1.23,1.18,1.19,3275,0
2008-05-21,1.22,1.22,1.19,1.19,3200,0
2008-05-22,1.18,1.22,1.18,1.22,2500,0
2008-05-23,1.18,1.18,1.18,1.18,100,0
2008-05-27,1.2,1.22,1.16,1.22,18051,0
2008-05-28,1.16,1.22,1.15,1.22,500,0
2008-06-02,1.25,1.25,1.24,1.25,700,0
2008-06-03,1.2,1.24,1.19,1.24,2800,0
2008-06-04,1.22,1.25,1.17,1.22,4340,0
2008-06-05,1.24,1.24,1.17,1.2,4300,0
2008-06-09,1.2,1.22,1.17,1.2,5520,0
2008-06-10,1.17,1.25,1.17,1.25,600,0
2008-06-11,1.2,1.25,1.2,1.25,400,0
2008-06-12,1.18,1.35,1.18,1.3,13800,0
2008-06-13,1.25,1.29,1.25,1.25,400,0
2008-06-16,1.28,1.28,1.28,1.28,100,0
2008-06-17,1.3,1.3,1.3,1.3,100,0
2008-06-18,1.25,1.25,1.25,1.25,100,0
2008-06-19,1.25,1.3,1.2,1.3,6500,0
2008-06-20,1.23,1.23,1.23,1.23,952,0
2008-06-23,1.2,1.27,1.2,1.27,2600,0
2008-06-24,1.2,1.25,1.2,1.21,800,0
2008-06-25,1.17,1.25,1.11,1.25,24675,0
2008-06-26,1.23,1.25,1.23,1.25,200,0
2008-06-27,1.21,1.21,1.13,1.2,7800,0
2008-07-03,1.13,1.25,1.13,1.17,3850,0
2008-07-07,1.15,1.2,1.11,1.2,10009,0
2008-07-08,1.2,1.2,1.1,1.12,1803,0
2008-07-09,1.12,1.12,1.1,1.12,2824,0
2008-07-11,1.12,1.14,1.12,1.12,3204,0
2008-07-15,1.05,1.1,1.05,1.1,15087,0
2008-07-16,1.1,1.14,1.05,1.14,4683,0
2008-07-17,1.1,1.11,1.05,1.06,2703,0
2008-07-18,1.11,1.11,1.11,1.11,400,0
2008-07-21,1.1,1.1,1.1,1.1,1000,0
2008-07-22,1.1,1.15,1.05,1.05,6250,0
2008-07-23,1.07,1.14,1.07,1.14,4149,0
2008-07-25,1.12,1.12,1.12,1.12,100,0
2008-07-28,1.07,1.1,1.07,1.1,12041,0
2008-07-29,1.1,1.1,1.1,1.1,100,0
2008-07-30,1.06,1.19,1.05,1.14,24606,0
2008-07-31,1.2,1.26,1.15,1.2,6799,0
2008-08-01,1.2,1.2,1.2,1.2,2300,0
2008-08-05,1.2,1.2,1.17,1.17,2500,0
2008-08-06,1.24,1.26,1.19,1.24,10695,0
2008-08-07,1.29,1.34,1.29,1.3,8794,0
2008-08-08,1.21,1.39,1.21,1.33,9450,0
2008-08-11,1.36,1.38,1.2,1.24,34652,0
2008-08-12,1.2,1.2,1.1,1.11,22399,0
2008-08-13,1.15,1.15,0.95,0.97,32674,0
2008-08-14,0.94,1.25,0.94,1.25,13550,0
2008-08-15,1.23,1.3,1.23,1.3,5800,0
2008-08-18,1.27,1.38,1.27,1.3,7550,0
2008-08-19,1.3,1.3,1.3,1.3,1650,0
2008-08-20,1.25,1.25,1.25,1.25,3300,0
2008-08-21,1.29,1.3,1.29,1.3,7450,0
2008-08-27,1.2,1.2,1.15,1.15,13700,0
2008-08-28,1.15,1.15,1.15,1.15,4400,0
2008-09-02,1.15,1.15,0.97,1.1,31100,0
2008-09-03,1.1,1.14,1.1,1.14,1200,0
2008-09-05,1.09,1.25,1.01,1.25,28153,0
2008-09-08,1.25,1.32,1.25,1.31,29900,0
2008-09-09,1.28,1.39,1.28,1.39,5800,0
2008-09-10,1.36,1.4,1.25,1.32,4600,0
2008-09-11,1.21,1.39,1.2,1.39,65883,0
2008-09-12,1.3,1.39,1.2,1.39,3700,0
2008-09-15,1.25,1.25,1.25,1.25,800,0
2008-09-16,1.2,1.2,1.1,1.2,1300,0
2008-09-17,1.25,1.26,1.25,1.26,300,0
2008-09-18,1.21,1.29,1.16,1.16,16118,0
2008-09-19,1.3,1.4,1.2,1.4,4960,0
2008-09-22,1.4,1.4,1.4,1.4,300,0
2008-09-23,1.27,1.27,1.25,1.25,2700,0
2008-09-24,1.25,1.25,1.2,1.2,11300,0
2008-09-25,1.18,1.18,1.16,1.16,4000,0
2008-09-26,1.18,1.18,1.15,1.15,9893,0
2008-09-29,1.12,1.15,1,1.03,33026,0
2008-09-30,1,1.2,1,1.2,19843,0
2008-10-01,1.11,1.11,1,1.02,27700,0
2008-10-02,1.05,1.05,1,1,35674,0
2008-10-03,1,1,0.98,0.98,3500,0
2008-10-06,0.95,1,0.95,0.95,10726,0
2008-10-07,0.95,1,0.95,0.97,33500,0
2008-10-08,0.96,0.96,0.95,0.96,1500,0
2008-10-09,0.95,0.95,0.91,0.95,4579,0
2008-10-10,0.83,0.91,0.77,0.9,29750,0
2008-10-13,0.76,0.9,0.76,0.9,3100,0
2008-10-14,0.85,0.85,0.85,0.85,200,0
2008-10-15,0.85,0.87,0.8,0.8,11270,0
2008-10-16,0.81,0.81,0.75,0.76,1200,0
2008-10-17,0.76,0.76,0.75,0.75,4900,0
2008-10-20,0.75,0.75,0.75,0.75,2700,0
2008-10-21,0.76,0.83,0.76,0.83,4250,0
2008-10-22,0.82,0.82,0.8,0.8,1100,0
2008-10-23,0.77,0.77,0.72,0.72,4250,0
2008-10-24,0.74,0.74,0.7,0.72,5000,0
2008-10-27,0.79,0.8,0.79,0.8,5300,0
2008-10-28,0.75,0.85,0.7,0.84,12990,0
2008-11-06,0.87,1.48,0.87,1.48,8750,0
2008-11-07,1.13,1.13,0.92,1.09,14485,0
2008-11-10,1.05,1.05,1.05,1.05,700,0
2008-11-12,1,1.1,0.98,1.1,3200,0
2008-11-13,0.95,0.96,0.8,0.85,45350,0
2008-11-14,0.85,0.85,0.85,0.85,1600,0
2008-11-17,0.76,0.76,0.75,0.75,1600,0
2008-11-18,0.8,0.85,0.8,0.85,6700,0
2008-11-19,0.78,0.78,0.75,0.75,1100,0
2008-11-20,0.78,0.8,0.78,0.8,5185,0
2008-11-21,0.85,0.85,0.85,0.85,4530,0
2008-11-24,0.87,0.87,0.8,0.8,12900,0
2008-11-25,0.8,0.9,0.7,0.9,10300,0
2008-11-26,0.86,0.95,0.86,0.9,26862,0
2008-12-01,0.94,0.94,0.94,0.94,500,0
2008-12-02,0.94,0.94,0.81,0.86,2100,0
2008-12-04,0.9,0.9,0.9,0.9,500,0
2008-12-05,0.85,0.9,0.85,0.9,8000,0
2008-12-08,0.69,0.9,0.69,0.87,7180,0
2008-12-09,0.85,0.86,0.81,0.82,6200,0
2008-12-10,0.86,0.87,0.86,0.87,3956,0
2008-12-11,0.86,0.9,0.81,0.9,4056,0
2008-12-12,0.88,0.9,0.8,0.84,11956,0
2008-12-15,0.84,0.85,0.84,0.84,8952,0
2008-12-16,0.9,0.9,0.9,0.9,1426,0
2008-12-17,0.9,0.99,0.9,0.98,29603,0
2008-12-18,0.96,0.98,0.96,0.98,4876,0
2008-12-19,0.96,1.05,0.96,0.97,3526,0
2008-12-22,0.98,0.99,0.98,0.99,1500,0
2008-12-23,0.97,0.97,0.97,0.97,2300,0
2008-12-24,0.98,0.99,0.98,0.99,500,0
2008-12-26,1.01,1.1,1.01,1.02,8121,0
2008-12-29,1.1,1.1,1.1,1.1,6600,0
2008-12-31,1.1,1.1,1.01,1.01,13649,0
2009-01-02,1.03,1.03,1.03,1.03,100,0
2009-01-06,1.02,1.02,1.02,1.02,100,0
2009-01-08,1.07,1.09,1.07,1.09,1700,0
2009-01-09,1.15,1.15,1.15,1.15,200,0
2009-01-12,1.1,1.1,0.95,0.98,4600,0
2009-01-14,0.93,0.93,0.25,0.83,1600,0
2009-01-15,0.79,0.79,0.79,0.79,100,0
2009-01-16,0.88,0.98,0.88,0.93,2100,0
2009-01-20,0.97,0.97,0.88,0.88,250,0
2009-01-23,0.85,0.85,0.85,0.85,100,0
2009-01-26,0.83,0.87,0.83,0.87,2300,0
2009-01-27,0.92,0.95,0.91,0.95,12600,0
2009-01-28,0.95,0.97,0.93,0.93,4200,0
2009-01-29,0.97,0.98,0.94,0.97,6350,0
2009-02-02,0.93,0.93,0.83,0.87,1500,0
2009-02-03,0.83,0.83,0.82,0.82,2000,0
2009-02-10,0.85,0.85,0.79,0.79,5568,0
2009-02-11,0.84,0.85,0.84,0.85,1000,0
2009-02-12,0.8,0.8,0.78,0.78,2300,0
2009-02-13,0.83,0.83,0.83,0.83,500,0
2009-02-18,0.78,0.78,0.75,0.75,3000,0
2009-02-19,0.77,0.77,0.71,0.72,6775,0
2009-02-20,0.67,0.98,0.65,0.69,11600,0
2009-02-23,0.67,0.87,0.67,0.78,8100,0
2009-02-25,0.85,0.95,0.85,0.95,1400,0
2009-02-26,0.97,0.98,0.95,0.98,23100,0
2009-03-02,0.96,0.98,0.96,0.98,22900,0
2009-03-03,0.98,0.98,0.93,0.93,2900,0
2009-03-05,0.96,1.13,0.96,1.1,10600,0
2009-03-06,1.1,1.1,1.05,1.05,5215,0
2009-03-09,0.95,1.01,0.95,1,8779,0
2009-03-10,1.05,1.05,0.95,0.95,900,0
2009-03-11,0.95,0.95,0.93,0.93,5100,0
2009-03-13,0.98,0.98,0.98,0.98,100,0
2009-03-20,0.93,0.95,0.93,0.95,1700,0
2009-03-23,0.91,0.91,0.71,0.86,2900,0
2009-03-26,0.9,0.9,0.9,0.9,1000,0
2009-03-31,0.91,0.91,0.91,0.91,200,0
2009-04-02,0.85,0.95,0.82,0.9,3899,0
2009-04-06,0.9,0.9,0.86,0.86,1600,0
2009-04-07,0.9,0.9,0.9,0.9,1000,0
2009-04-13,0.9,0.95,0.9,0.95,2000,0
2009-04-16,0.9,0.9,0.9,0.9,300,0
2009-04-17,0.85,0.85,0.85,0.85,100,0
2009-04-20,0.9,0.91,0.85,0.85,7200,0
2009-04-21,0.9,0.95,0.9,0.95,1200,0
2009-04-22,1,1,0.95,0.95,200,0
2009-04-23,0.96,0.96,0.96,0.96,300,0
2009-04-24,0.85,1,0.85,1,1600,0
2009-04-27,1.05,1.05,1.05,1.05,2802,0
2009-04-28,1.1,1.2,1.1,1.13,6900,0
2009-04-29,1.1,1.4,1.1,1.3,27100,0
2009-04-30,1.3,1.4,1.3,1.32,6600,0
2009-05-01,1.33,1.35,1.31,1.31,9299,0
2009-05-04,1.25,1.3,1.06,1.3,16957,0
2009-05-05,1.25,1.25,1.07,1.25,5780,0
2009-05-06,1.21,1.21,1.21,1.21,1280,0
2009-05-07,1.25,1.25,1.15,1.2,13800,0
2009-05-08,1.25,1.35,1.25,1.35,10700,0
2009-05-11,1.23,1.4,1.23,1.39,13527,0
2009-05-12,1.32,1.32,1.32,1.32,1150,0
2009-05-13,1.37,1.42,1.37,1.42,4100,0
2009-05-14,1.63,1.81,1.61,1.69,89144,0
2009-05-15,1.8,1.8,1.45,1.56,36511,0
2009-05-18,1.71,1.78,1.66,1.66,33728,0
2009-05-19,1.65,1.8,1.6,1.73,28473,0
2009-05-20,1.8,1.8,1.68,1.68,21959,0
2009-05-21,1.65,1.68,1.65,1.67,4726,0
2009-05-22,1.67,1.7,1.67,1.68,11890,0
2009-05-26,1.63,1.68,1.63,1.68,9955,0
2009-05-27,1.52,1.58,1.35,1.49,48014,0
2009-05-28,1.47,1.54,1.28,1.48,47673,0
2009-05-29,1.44,1.55,1.44,1.53,14131,0
2009-06-01,1.43,1.55,1.43,1.55,36723,0
2009-06-02,1.5,1.6,1.5,1.6,7526,0
2009-06-03,1.6,1.6,1.54,1.55,5900,0
2009-06-04,1.6,1.6,1.6,1.6,3800,0
2009-06-05,1.58,1.6,1.46,1.57,22175,0
2009-06-08,1.56,1.6,1.56,1.6,700,0
2009-06-09,1.6,1.6,1.57,1.57,4400,0
2009-06-10,1.65,1.65,1.6,1.65,3000,0
2009-06-11,1.56,1.61,1.56,1.61,6170,0
2009-06-12,1.61,1.67,1.55,1.62,7200,0
2009-06-15,1.55,1.55,1.45,1.45,83426,0
2009-06-16,1.5,1.55,1.4,1.45,34720,0
2009-06-17,1.42,1.42,1.32,1.4,46100,0
2009-06-18,1.44,1.48,1.4,1.4,16329,0
2009-06-19,1.46,1.5,1.46,1.49,1200,0
2009-06-22,1.45,1.45,1.4,1.4,11400,0
2009-06-23,1.27,1.42,1.27,1.42,10351,0
2009-06-24,1.42,1.42,1.35,1.4,24478,0
2009-06-25,1.35,1.39,1.32,1.39,5200,0
2009-06-29,1.39,1.39,1.39,1.39,2500,0
2009-07-01,1.19,1.5,1.17,1.43,18600,0
2009-07-02,1.39,1.39,1.36,1.36,9091,0
2009-07-06,1.44,1.44,1.26,1.26,4292,0
2009-07-07,1.39,1.49,1.38,1.49,1700,0
2009-07-08,1.64,1.64,1.4,1.4,2200,0
2009-07-09,1.35,1.35,1.35,1.35,5500,0
2009-07-10,1.35,1.35,1.35,1.35,100,0
2009-07-13,1.36,1.36,1.36,1.36,500,0
2009-07-15,1.35,1.39,1.35,1.36,8398,0
2009-07-16,1.49,1.49,1.35,1.4,30482,0
2009-07-17,1.4,1.41,1.37,1.4,8598,0
2009-07-20,1.4,1.4,1.35,1.4,5799,0
2009-07-21,1.4,1.5,1.38,1.38,7000,0
2009-07-22,1.43,1.52,1.4,1.52,63125,0
2009-07-23,1.59,1.67,1.56,1.65,62918,0
2009-07-24,1.6,1.6,1.58,1.58,4100,0
2009-07-27,1.59,1.6,1.56,1.6,8409,0
2009-07-28,1.6,1.7,1.6,1.68,41926,0
2009-07-29,1.68,1.7,1.65,1.68,18510,0
2009-07-30,1.7,1.78,1.7,1.78,26864,0
2009-07-31,1.78,1.9,1.75,1.9,59597,0
2009-08-03,1.91,2,1.86,1.93,75195,0
2009-08-04,1.98,2,1.93,1.99,70244,0
2009-08-05,2,2.1,2,2.05,55003,0
2009-08-06,1.72,1.72,1.25,1.38,268854,0
2009-08-07,1.49,1.49,1.31,1.31,20389,0
2009-08-10,1.31,1.35,1.21,1.21,59571,0
2009-08-11,1.23,1.25,1.12,1.25,42297,0
2009-08-12,1.21,1.27,1.2,1.26,23083,0
2009-08-13,1.25,1.28,1.23,1.23,15500,0
2009-08-14,1.23,1.28,1.23,1.28,2275,0
2009-08-17,1.29,1.29,1.25,1.26,8498,0
2009-08-18,1.25,1.25,1.25,1.25,1211,0
2009-08-20,1.29,1.3,1.22,1.24,16542,0
2009-08-21,1.27,1.29,1.21,1.28,11600,0
2009-08-24,1.23,1.26,1.2,1.24,21500,0
2009-08-25,1.2,1.24,1.19,1.24,36850,0
2009-08-26,1.19,1.25,1.19,1.25,2875,0
2009-08-27,1.2,1.25,1.2,1.25,850,0
2009-08-28,1.2,1.29,1.19,1.25,9500,0
2009-08-31,1.19,1.24,1.19,1.24,713,0
2009-09-01,1.2,1.2,1.17,1.17,8581,0
2009-09-02,1.33,1.33,1.15,1.19,16370,0
2009-09-03,1.19,1.23,1.19,1.23,2300,0
2009-09-04,1.2,1.24,1.2,1.24,2500,0
2009-09-08,1.19,1.19,1.14,1.16,21327,0
2009-09-09,1.17,1.2,1.14,1.2,5346,0
2009-09-10,1.21,1.28,1.2,1.22,7750,0
2009-09-11,1.2,1.2,1.17,1.2,1635,0
2009-09-14,1.14,1.2,1.14,1.17,7697,0
2009-09-15,1.2,1.2,1.12,1.17,4100,0
2009-09-16,1.18,1.2,1.15,1.2,12816,0
2009-09-17,1.14,1.28,1.14,1.19,14210,0
2009-09-18,1.26,1.26,1.15,1.2,2832,0
2009-09-21,1.16,1.19,1.13,1.19,23354,0
2009-09-22,1.12,1.18,1.12,1.18,4320,0
2009-09-23,1.15,1.17,1.13,1.15,7877,0
2009-09-24,1.18,1.18,1.18,1.18,100,0
2009-09-25,1.18,1.18,1.16,1.18,4600,0
2009-09-28,1.15,1.29,1.15,1.18,11766,0
2009-09-29,1.16,1.18,1.15,1.17,4300,0
2009-09-30,1.17,1.22,1.16,1.22,2300,0
2009-10-02,1.16,1.2,1.16,1.2,400,0
2009-10-05,1.2,1.2,1.18,1.18,4706,0
2009-10-06,1.18,1.23,1.18,1.2,24871,0
2009-10-07,1.19,1.21,1.18,1.21,8685,0
2009-10-08,1.25,1.28,1.22,1.22,3148,0
2009-10-09,1.14,1.21,1,1.19,35110,0
2009-10-12,1.19,1.21,1.19,1.21,1300,0
2009-10-13,1.19,1.19,1.16,1.17,14743,0
2009-10-14,1.08,1.25,1.08,1.23,9881,0
2009-10-15,1.18,1.3,1.17,1.22,4545,0
2009-10-16,1.25,1.26,1.13,1.19,13700,0
2009-10-19,1.18,1.19,1.18,1.19,8200,0
2009-10-20,1.26,1.28,1.2,1.2,2250,0
2009-10-22,1.17,1.27,1.17,1.25,6950,0
2009-10-23,1.29,1.29,1.2,1.25,4450,0
2009-10-27,1.19,1.22,1.17,1.2,13782,0
2009-10-28,1.2,1.2,1.13,1.15,27521,0
2009-10-29,1.16,1.18,1.15,1.16,10307,0
2009-10-30,1.14,1.16,1.14,1.14,1307,0
2009-11-02,1.14,1.18,1.14,1.17,3043,0
2009-11-03,1.17,1.17,1.17,1.17,4400,0
2009-11-04,1.18,1.18,1.18,1.18,1300,0
2009-11-05,1.18,1.2,1.18,1.2,2400,0
2009-11-06,1.22,1.22,1.18,1.2,2825,0
2009-11-09,1.2,1.23,1.2,1.23,9926,0
2009-11-10,1.18,1.25,1.17,1.25,10515,0
2009-11-11,1.1,1.1,0.97,1.02,162160,0
2009-11-12,1.05,1.05,0.97,1.01,26290,0
2009-11-13,0.98,1,0.97,1,1800,0
2009-11-16,0.95,1,0.95,0.99,10676,0
2009-11-17,0.97,0.97,0.95,0.97,19197,0
2009-11-18,1,1.02,0.94,0.96,39420,0
2009-11-19,0.95,0.97,0.94,0.96,20400,0
2009-11-20,0.98,0.99,0.94,0.95,14241,0
2009-11-23,0.95,0.95,0.93,0.94,23675,0
2009-11-24,0.97,1.02,0.95,1.01,14399,0
2009-11-25,1.02,1.02,1.01,1.01,1700,0
2009-11-27,0.97,0.99,0.97,0.99,375,0
2009-11-30,0.96,1.04,0.96,1.04,7999,0
2009-12-01,1.04,1.04,0.97,0.99,6716,0
2009-12-02,1,1.1,1,1.05,10800,0
2009-12-03,1,1.04,0.99,1.04,18780,0
2009-12-04,1.04,1.04,1,1.04,8950,0
2009-12-07,1,1,0.99,1,8459,0
2009-12-08,1,1.05,1,1.05,11400,0
2009-12-09,1.01,1.04,1,1.04,12692,0
2009-12-10,1,1.02,0.98,1.02,9162,0
2009-12-11,1.02,1.02,0.99,1,7000,0
2009-12-14,1,1.01,0.97,1.01,6700,0
2009-12-15,0.97,1.02,0.97,1.02,14620,0
2009-12-16,1.02,1.02,0.99,0.99,14500,0
2009-12-17,0.97,1.03,0.97,1.03,3200,0
2009-12-18,1.01,1.05,1.01,1.05,3300,0
2009-12-21,1.05,1.08,1.02,1.08,11176,0
2009-12-22,1.1,1.25,1.1,1.15,15370,0
2009-12-23,1.17,1.19,1.12,1.12,16598,0
2009-12-24,1.14,1.14,1.14,1.14,5300,0
2009-12-28,1.18,1.2,1.1,1.13,15801,0
2009-12-29,1.13,1.18,1,1.18,16512,0
2009-12-30,1.13,1.13,1.06,1.1,1750,0
2009-12-31,1.14,1.15,1.08,1.14,5300,0
2010-01-05,1.2,1.2,1.11,1.19,3000,0
2010-01-06,1.12,1.19,1.12,1.14,1900,0
2010-01-07,1.2,1.2,1.15,1.15,2351,0
2010-01-11,1.15,1.15,1.15,1.15,700,0
2010-01-12,1.11,1.14,1.1,1.14,7200,0
2010-01-13,1.09,1.12,1.09,1.12,1400,0
2010-01-14,1.1,1.15,1.1,1.15,2950,0
2010-01-15,1.1,1.13,1.08,1.13,2400,0
2010-01-19,1.18,1.18,1.08,1.1,3702,0
2010-01-20,1.1,1.1,1.1,1.1,1650,0
2010-01-21,1.22,1.22,1.14,1.16,3425,0
2010-01-25,1.16,1.16,1.04,1.13,4225,0
2010-01-26,1.13,1.13,1,1.09,19700,0
2010-01-27,1.04,1.09,0.97,1.09,12480,0
2010-01-28,1.04,1.05,1,1.05,7300,0
2010-01-29,1.09,1.09,1,1.06,18900,0
2010-02-01,0.91,1.16,0.91,1.09,29498,0
2010-02-02,1.06,1.08,1.03,1.07,3500,0
2010-02-04,1.03,1.24,0.93,1.05,28967,0
2010-02-05,1.01,1.05,1.01,1.05,2299,0
2010-02-08,1.03,1.06,1.03,1.06,450,0
2010-02-10,1.02,1.06,1.02,1.06,1500,0
2010-02-11,1.1,1.2,1.1,1.1,300,0
2010-02-12,1.05,1.08,1.05,1.08,400,0
2010-02-16,1.1,1.11,1.1,1.11,8082,0
2010-02-17,1.08,1.09,1.05,1.09,1150,0
2010-02-18,1.05,1.05,1.05,1.05,100,0
2010-02-19,1.02,1.06,1.01,1.06,2600,0
2010-02-22,1.01,1.11,1.01,1.1,1100,0
2010-02-23,1.09,1.1,1.09,1.09,399,0
2010-02-24,1.09,1.09,1.09,1.09,100,0
2010-02-25,1.04,1.09,1.01,1.07,6011,0
2010-02-26,1.01,1.05,1,1.05,9552,0
2010-03-01,1.03,1.03,0.99,1.02,13479,0
2010-03-03,1.02,1.03,1.02,1.03,3300,0
2010-03-04,0.98,1.05,0.98,1.05,4952,0
2010-03-05,1.05,1.05,1.05,1.05,400,0
2010-03-08,1.07,1.08,1.01,1.08,15097,0
2010-03-09,1.08,1.09,1.07,1.09,5413,0
2010-03-10,1.08,1.08,1.05,1.08,11100,0
2010-03-11,1.08,1.1,1.05,1.1,4000,0
2010-03-12,1.1,1.15,1.05,1.1,6950,0
2010-03-15,1.09,1.14,1.09,1.1,8845,0
2010-03-16,1.09,1.09,1.07,1.07,4200,0
2010-03-17,1.1,1.15,1.08,1.15,7000,0
2010-03-18,1.07,1.12,1.03,1.12,1100,0
2010-03-22,1.07,1.13,1.03,1.13,19194,0
2010-03-23,1.15,1.16,1.14,1.15,5974,0
2010-03-24,1.15,1.16,1.1,1.12,16049,0
2010-03-25,1.1,1.1,1,1.05,28703,0
2010-03-26,1.1,1.13,1.01,1.04,7149,0
2010-03-29,1.06,1.12,1.02,1.11,9679,0
2010-03-30,1.08,1.1,1.05,1.1,8450,0
2010-03-31,1.07,1.09,1.05,1.06,4038,0
2010-04-01,1.19,1.19,1.08,1.08,12400,0
2010-04-05,1.08,1.09,1.08,1.09,1700,0
2010-04-06,1.09,1.09,1.09,1.09,2190,0
2010-04-07,1.09,1.09,1.09,1.09,1200,0
2010-04-08,1.09,1.09,1.09,1.09,200,0
2010-04-09,1.09,1.09,1.01,1.08,17049,0
2010-04-12,1.02,1.07,1.01,1.07,5300,0
2010-04-13,1.06,1.13,1.06,1.07,4450,0
2010-04-14,1.06,1.08,1.03,1.08,1500,0
2010-04-15,1.05,1.08,1.03,1.06,7400,0
2010-04-16,1.09,1.09,1.01,1.05,20845,0
2010-04-19,1.09,1.1,1.01,1.08,5600,0
2010-04-20,1.01,1.06,1.01,1.06,10449,0
2010-04-21,1.02,1.04,1.01,1.04,11450,0
2010-04-22,1.02,1.04,1,1.04,9620,0
2010-04-23,1.04,1.04,1.04,1.04,1000,0
2010-04-26,1.2,1.2,1.04,1.08,10950,0
2010-04-27,1.03,1.08,1.03,1.08,13688,0
2010-04-28,1.06,1.09,1.04,1.09,14300,0
2010-04-29,1.2,1.3,1.1,1.23,83127,0
2010-04-30,1.2,1.2,1.11,1.15,16343,0
2010-05-03,1.13,1.21,1.13,1.2,20055,0
2010-05-04,1.21,1.25,1.17,1.2,3914,0
2010-05-05,1.2,1.2,1.2,1.2,3830,0
2010-05-06,1.11,1.19,1.07,1.13,7348,0
2010-05-07,1.15,1.19,1.15,1.15,12360,0
2010-05-11,1.15,1.15,1.15,1.15,3600,0
2010-05-12,1.15,1.19,1.15,1.19,6106,0
2010-05-13,1.15,1.2,1.15,1.19,1670,0
2010-05-14,1.2,1.33,1.2,1.33,77949,0
2010-05-17,1.4,1.4,1.28,1.31,21329,0
2010-05-18,1.32,1.38,1.32,1.37,29433,0
2010-05-19,1.37,1.37,1.29,1.34,13400,0
2010-05-20,1.27,1.28,1.27,1.28,6425,0
2010-05-21,1.28,1.33,1.28,1.29,6200,0
2010-05-25,1.23,1.3,1.18,1.3,11550,0
2010-05-26,1.29,1.29,1.29,1.29,300,0
2010-05-27,1.25,1.39,1.16,1.3,13298,0
2010-06-02,1.28,1.28,1.28,1.28,100,0
2010-06-03,1.32,1.34,1.29,1.34,2332,0
2010-06-04,1.33,1.35,1.29,1.33,1450,0
2010-06-07,1.3,1.3,1.28,1.29,22650,0
2010-06-08,1.25,1.3,1.25,1.3,5350,0
2010-06-09,1.3,1.3,1.29,1.29,5050,0
2010-06-10,1.3,1.3,1.3,1.3,400,0
2010-06-11,1.3,1.46,1.3,1.41,5057,0
2010-06-14,1.45,1.45,1.35,1.35,1050,0
2010-06-15,1.42,1.42,1.35,1.35,6600,0
2010-06-16,1.4,1.45,1.4,1.4,2100,0
2010-06-17,1.29,1.39,1.29,1.39,4200,0
2010-06-18,1.4,1.4,1.35,1.38,3900,0
2010-06-22,1.37,1.4,1.35,1.38,1500,0
2010-06-23,1.35,1.35,1.35,1.35,5000,0
2010-06-25,1.3,1.31,1.26,1.26,6870,0
2010-06-28,1.3,1.4,1.3,1.38,8650,0
2010-06-29,1.3,1.33,1.26,1.33,11399,0
2010-07-01,1.25,1.25,1.2,1.23,17929,0
2010-07-02,1.18,1.22,1.18,1.22,4100,0
2010-07-09,1.21,1.22,1.21,1.22,2400,0
2010-07-12,1.34,1.34,1.22,1.22,4599,0
2010-07-13,1.18,1.23,1.18,1.23,700,0
2010-07-15,1.24,1.24,1.2,1.2,3778,0
2010-07-16,1.25,1.3,1.25,1.26,6749,0
2010-07-19,1.33,1.35,1.29,1.32,8050,0
2010-07-20,1.3,1.3,1.28,1.28,6900,0
2010-07-21,1.25,1.25,1.25,1.25,3100,0
2010-07-22,1.25,1.3,1.25,1.3,300,0
2010-07-23,1.32,1.32,1.32,1.32,902,0
2010-07-27,1.22,1.22,1.21,1.21,1000,0
2010-07-28,1.21,1.25,1.21,1.25,2197,0
2010-07-29,1.31,1.32,1.3,1.32,7950,0
2010-07-30,1.25,1.31,1.2,1.2,7900,0
2010-08-02,1.23,1.32,1.23,1.32,30218,0
2010-08-03,1.85,2.45,1.75,2.25,1122619,0
2010-08-04,2.35,2.35,2,2.15,326416,0
2010-08-05,2.15,2.15,2,2.07,96780,0
2010-08-06,2.01,2.14,2,2.09,87444,0
2010-08-09,2.12,2.15,2.05,2.05,21012,0
2010-08-10,2.08,2.08,2,2.05,47931,0
2010-08-11,2.05,2.06,1.93,1.95,49556,0
2010-08-12,1.91,1.95,1.86,1.95,23877,0
2010-08-13,1.96,1.98,1.92,1.95,9200,0
2010-08-16,1.92,1.98,1.89,1.98,4002,0
2010-08-17,1.93,2.15,1.87,2.14,45149,0
2010-08-18,2.06,2.15,1.98,2.03,10828,0
2010-08-19,1.98,1.98,1.88,1.97,23930,0
2010-08-20,2.02,2.02,1.89,1.93,4328,0
2010-08-23,1.78,1.93,1.77,1.9,11626,0
2010-08-24,1.85,1.95,1.8,1.91,14133,0
2010-08-25,1.84,1.86,1.81,1.81,13228,0
2010-08-26,1.81,1.85,1.81,1.81,6649,0
2010-08-27,1.9,1.95,1.82,1.93,7234,0
2010-08-30,1.89,1.94,1.89,1.89,3100,0
2010-08-31,1.89,1.89,1.84,1.84,3700,0
2010-09-01,1.85,1.88,1.8,1.88,14200,0
2010-09-02,1.84,1.89,1.84,1.89,1500,0
2010-09-03,1.87,2,1.84,1.94,11950,0
2010-09-07,1.89,1.9,1.86,1.9,8500,0
2010-09-08,1.86,1.92,1.83,1.84,12421,0
2010-09-09,1.9,1.99,1.9,1.99,1300,0
2010-09-10,1.93,2.1,1.91,2.04,10817,0
2010-09-13,1.99,2.06,1.93,2.06,9728,0
2010-09-14,1.9,2.1,1.88,2.1,9099,0
2010-09-15,2.05,2.14,2.05,2.14,3299,0
2010-09-16,2.14,2.15,2.09,2.12,11269,0
2010-09-17,2.1,2.1,1.92,1.99,26679,0
2010-09-20,2,2.28,2,2.07,15866,0
2010-09-21,2.25,2.37,2.16,2.35,35860,0
2010-09-22,2.4,2.54,2.36,2.45,76337,0
2010-09-23,2.38,2.45,2.02,2.35,33806,0
2010-09-24,2.32,2.75,2.32,2.42,51258,0
2010-09-27,2.42,2.42,2.35,2.38,11404,0
2010-09-28,2.45,2.5,2.39,2.5,41659,0
2010-09-29,2.49,2.55,2.41,2.41,32603,0
2010-09-30,2.37,2.38,2.18,2.31,22992,0
2010-10-01,2.27,2.4,2.24,2.36,9528,0
2010-10-04,2.28,2.44,2.28,2.3,11738,0
2010-10-05,2.26,2.44,2.26,2.35,30168,0
2010-10-06,2.35,2.35,2.27,2.27,18300,0
2010-10-07,2.3,2.3,2.22,2.25,6950,0
2010-10-08,2.37,2.62,2.36,2.45,34215,0
2010-10-11,2.45,2.45,2.38,2.4,3300,0
2010-10-12,2.35,2.4,2.35,2.4,1865,0
2010-10-13,2.52,2.55,2.38,2.38,24188,0
2010-10-14,2.46,2.58,2.4,2.43,48712,0
2010-10-15,2.4,2.42,2.4,2.4,12000,0
2010-10-18,2.4,2.4,2.28,2.34,36647,0
2010-10-19,2.31,2.33,2.25,2.33,5219,0
2010-10-20,2.35,2.35,2.3,2.3,9826,0
2010-10-21,2.25,2.3,2.25,2.3,2700,0
2010-10-22,2.33,2.35,2.29,2.35,11600,0
2010-10-25,2.29,2.3,2.28,2.3,13200,0
2010-10-26,2.3,2.4,2.3,2.35,13695,0
2010-10-27,2.3,2.32,2.3,2.32,12374,0
2010-10-28,2.35,2.53,2.22,2.35,29126,0
2010-10-29,2.33,2.33,2.32,2.33,1160,0
2010-11-01,2.28,2.49,2.28,2.39,20581,0
2010-11-02,2.44,2.49,2.37,2.49,24150,0
2010-11-03,2.45,2.45,2.45,2.45,3700,0
2010-11-04,2.66,2.84,2.23,2.3,239222,0
2010-11-05,2.3,2.3,2.07,2.09,33208,0
2010-11-08,2.09,2.17,2.07,2.17,27689,0
2010-11-09,2.24,2.24,2.17,2.17,21975,0
2010-11-10,2.14,2.25,2.06,2.2,90773,0
2010-11-11,2.18,2.22,2.07,2.07,26857,0
2010-11-12,2.08,2.14,2.08,2.14,3314,0
2010-11-15,2.18,2.18,2.1,2.17,10501,0
2010-11-16,2.2,2.2,2.08,2.18,8160,0
2010-11-17,2.1,2.12,2.05,2.12,3016,0
2010-11-18,2.1,2.16,2.08,2.1,5273,0
2010-11-19,2.11,2.11,2.09,2.09,7500,0
2010-11-22,2.05,2.07,2.05,2.07,5453,0
2010-11-23,2.08,2.08,1.95,2.01,37255,0
2010-11-24,2.01,2.04,1.98,2,60260,0
2010-11-26,2.01,2.16,2.01,2.15,16250,0
2010-11-29,2.18,2.21,2.08,2.15,23262,0
2010-11-30,2.16,2.18,2.16,2.17,2940,0
2010-12-01,2.1,2.12,2.08,2.12,6503,0
2010-12-02,2.09,2.13,2.09,2.13,700,0
2010-12-03,2.09,2.15,2.09,2.15,3675,0
2010-12-06,2.15,2.15,2.1,2.12,5440,0
2010-12-07,2.15,2.19,2.15,2.17,3275,0
2010-12-09,2.12,2.15,2.09,2.15,2500,0
2010-12-10,2.11,2.17,2.09,2.14,8500,0
2010-12-13,2.09,2.16,2.09,2.16,3446,0
2010-12-14,2.16,2.16,2.12,2.12,700,0
2010-12-15,2.12,2.12,2.08,2.1,6600,0
2010-12-16,2.1,2.1,2.06,2.06,9700,0
2010-12-17,2.08,2.1,2.08,2.1,650,0
2010-12-20,2.11,2.11,2.03,2.03,9001,0
2010-12-21,2.05,2.11,2.03,2.05,1600,0
2010-12-22,2.05,2.05,2.03,2.03,2000,0
2010-12-23,2.05,2.07,2.05,2.05,10495,0
2010-12-27,2.05,2.05,2.01,2.05,3300,0
2010-12-28,2.05,2.1,2.05,2.07,6477,0
2010-12-30,2.08,2.1,2.03,2.05,11472,0
2010-12-31,2.02,2.18,2.02,2.1,5725,0
2011-01-03,2.1,2.19,2.1,2.17,11630,0
2011-01-04,2.18,2.21,2.16,2.21,2977,0
2011-01-05,2.22,2.37,2.22,2.33,54814,0
2011-01-06,2.33,2.43,2.33,2.35,20261,0
2011-01-07,2.38,2.38,2.3,2.3,5900,0
2011-01-10,2.3,2.45,2.3,2.42,29194,0
2011-01-11,2.49,2.57,2.42,2.57,70539,0
2011-01-12,2.53,2.57,2.48,2.55,18274,0
2011-01-13,2.51,2.55,2.46,2.46,5955,0
2011-01-14,2.47,2.54,2.41,2.5,20470,0
2011-01-18,2.48,2.55,2.45,2.55,8390,0
2011-01-19,2.6,2.6,2.44,2.44,21103,0
2011-01-20,2.44,2.44,2.35,2.39,10777,0
2011-01-21,2.32,2.41,2.32,2.39,3400,0
2011-01-24,2.4,2.4,2.38,2.39,1940,0
2011-01-25,2.39,2.39,2.39,2.39,2000,0
2011-01-26,2.37,2.39,2.37,2.39,2225,0
2011-01-27,2.5,2.5,2.44,2.48,8797,0
2011-01-28,2.47,2.47,2.42,2.42,1444,0
2011-01-31,2.43,2.45,2.37,2.37,4130,0
2011-02-01,2.47,2.47,2.39,2.41,2460,0
2011-02-02,2.38,2.39,2.37,2.38,850,0
2011-02-03,2.39,2.39,2.39,2.39,100,0
2011-02-04,2.39,2.39,2.39,2.39,165,0
2011-02-07,2.39,2.43,2.39,2.4,2400,0
2011-02-08,2.35,2.37,2.35,2.37,3083,0
2011-02-09,2.37,2.56,2.37,2.45,19000,0
2011-02-10,2.45,2.45,2.22,2.32,10550,0
2011-02-11,2.3,2.34,2.29,2.32,1550,0
2011-02-14,2.33,2.35,2.28,2.3,5800,0
2011-02-15,2.3,2.3,2.15,2.23,16526,0
2011-02-16,2.21,2.22,2.15,2.19,5085,0
2011-02-17,2.22,2.22,2.15,2.21,2400,0
2011-02-18,2.21,2.24,2.2,2.2,5096,0
2011-02-22,2.19,2.19,2.15,2.16,1300,0
2011-02-23,2.12,2.14,2.05,2.08,11464,0
2011-02-24,2.09,2.09,2.07,2.07,500,0
2011-02-25,2.08,2.1,2.06,2.06,4765,0
2011-02-28,2.09,2.1,2.04,2.07,10522,0
2011-03-01,2.08,2.12,2.08,2.1,5120,0
2011-03-02,2.09,2.11,2.05,2.06,6249,0
2011-03-03,2.09,2.11,2.09,2.1,600,0
2011-03-04,2.09,2.1,2.04,2.04,6237,0
2011-03-07,2.04,2.08,2.03,2.08,7485,0
2011-03-08,2.05,2.06,2.03,2.06,7328,0
2011-03-09,2.06,2.06,1.93,1.95,52155,0
2011-03-10,1.93,1.93,1.82,1.82,28634,0
2011-03-11,1.82,2.08,1.82,2,23442,0
2011-03-14,2.2,2.2,1.85,2,11060,0
2011-03-15,1.95,1.99,1.95,1.97,6400,0
2011-03-16,2,2.04,1.93,1.97,23952,0
2011-03-17,1.78,2.03,1.78,1.97,13580,0
2011-03-18,2,2.03,1.95,1.95,3500,0
2011-03-21,1.94,2.02,1.84,1.94,49385,0
2011-03-22,1.94,1.96,1.91,1.96,4820,0
2011-03-23,1.95,1.95,1.9,1.9,6708,0
2011-03-24,1.9,1.92,1.9,1.9,2900,0
2011-03-25,1.9,1.9,1.86,1.86,5738,0
2011-03-28,1.9,2.12,1.87,2.02,45219,0
2011-03-29,2.04,2.08,2.03,2.08,2114,0
2011-03-30,2.07,2.1,2.05,2.08,6400,0
2011-03-31,2.08,2.09,2.03,2.05,4900,0
2011-04-01,2.04,2.17,2.02,2.04,3802,0
2011-04-04,2.23,2.23,2.14,2.18,18237,0
2011-04-05,2.19,2.21,2.18,2.2,5980,0
2011-04-06,2.2,2.3,2.2,2.29,9666,0
2011-04-07,2.28,2.28,2.19,2.2,4656,0
2011-04-08,2.2,2.26,2.19,2.19,9185,0
2011-04-11,2.23,2.24,2.21,2.24,6151,0
2011-04-12,2.21,2.23,2.2,2.21,4269,0
2011-04-13,2.23,2.24,2.23,2.24,1467,0
2011-04-14,2.2,2.22,2.2,2.21,7180,0
2011-04-15,2.22,2.26,2.22,2.23,7928,0
2011-04-18,2.2,2.22,2.16,2.2,10557,0
2011-04-19,2.21,2.22,2.18,2.18,4543,0
2011-04-20,2.19,2.34,2.19,2.32,8504,0
2011-04-21,2.35,2.35,2.18,2.2,14164,0
2011-04-25,2.34,2.34,2.2,2.26,14607,0
2011-04-26,2.33,2.33,2.26,2.27,9295,0
2011-04-27,2.29,2.31,2.28,2.31,2583,0
2011-04-28,2.27,2.31,2.25,2.3,5250,0
2011-04-29,2.28,2.28,2.25,2.25,6950,0
2011-05-02,2.25,2.29,2.25,2.25,1023,0
2011-05-03,2.26,2.28,2.25,2.25,9301,0
2011-05-04,2.24,2.26,2.06,2.15,15814,0
2011-05-05,2.2,2.2,2.17,2.17,1400,0
2011-05-06,2.17,2.17,2.1,2.12,1000,0
2011-05-09,2.02,2.06,1.9,2.01,48377,0
2011-05-10,2.01,2.03,2,2,8671,0
2011-05-11,1.92,1.96,1.92,1.93,8317,0
2011-05-12,1.91,1.92,1.9,1.92,2902,0
2011-05-13,1.92,1.92,1.91,1.91,1200,0
2011-05-16,1.93,1.98,1.9,1.95,11631,0
2011-05-17,1.95,1.95,1.89,1.9,5866,0
2011-05-18,1.9,1.94,1.89,1.91,5371,0
2011-05-19,1.93,2,1.91,1.93,5080,0
2011-05-20,1.85,1.89,1.82,1.84,12366,0
2011-05-23,1.79,1.8,1.75,1.78,11376,0
2011-05-24,1.82,1.83,1.75,1.83,11025,0
2011-05-25,1.82,1.82,1.78,1.82,2483,0
2011-05-26,1.81,1.83,1.79,1.83,2500,0
2011-05-27,1.8,1.83,1.79,1.8,11464,0
2011-05-31,1.73,1.83,1.73,1.76,10950,0
2011-06-01,1.76,1.77,1.7,1.7,14361,0
2011-06-02,1.71,1.73,1.69,1.71,7727,0
2011-06-03,1.68,1.72,1.66,1.69,5144,0
2011-06-06,1.62,1.66,1.51,1.64,11811,0
2011-06-07,1.63,1.65,1.61,1.63,3477,0
2011-06-08,1.61,1.63,1.61,1.62,929,0
2011-06-09,1.62,1.66,1.62,1.64,1400,0
2011-06-10,1.64,1.65,1.64,1.65,1200,0
2011-06-13,1.61,2,1.58,1.81,36836,0
2011-06-14,1.82,1.91,1.81,1.86,8400,0
2011-06-15,1.84,1.86,1.83,1.85,9682,0
2011-06-16,1.82,1.82,1.56,1.75,9986,0
2011-06-17,1.83,1.83,1.74,1.83,411,0
2011-06-20,1.81,1.81,1.81,1.81,100,0
2011-06-21,1.8,1.8,1.77,1.8,744,0
2011-06-22,1.77,1.82,1.67,1.78,7421,0
2011-06-23,1.78,1.78,1.78,1.78,500,0
2011-06-27,1.76,1.76,1.56,1.68,27294,0
2011-06-28,1.65,1.65,1.61,1.63,2100,0
2011-06-29,1.63,1.65,1.63,1.65,2046,0
2011-06-30,1.63,1.65,1.63,1.64,1220,0
2011-07-01,1.66,1.66,1.66,1.66,200,0
2011-07-05,1.67,1.67,1.61,1.63,7091,0
2011-07-06,1.65,1.65,1.65,1.65,300,0
2011-07-07,1.65,1.78,1.65,1.73,3000,0
2011-07-08,1.63,1.7,1.63,1.69,4576,0
2011-07-11,1.65,1.65,1.65,1.65,100,0
2011-07-12,1.65,1.68,1.65,1.68,5700,0
2011-07-13,1.68,1.68,1.68,1.68,1100,0
2011-07-14,1.68,1.68,1.68,1.68,700,0
2011-07-18,1.69,1.75,1.62,1.63,10343,0
2011-07-19,1.62,1.67,1.62,1.67,2684,0
2011-07-20,1.76,1.76,1.68,1.7,700,0
2011-07-22,1.73,1.75,1.73,1.75,1784,0
2011-07-25,1.81,1.83,1.77,1.78,2262,0
2011-07-26,1.75,1.76,1.72,1.76,3400,0
2011-07-27,1.76,1.78,1.75,1.75,700,0
2011-07-28,1.68,1.69,1.68,1.69,200,0
2011-08-01,1.69,1.7,1.65,1.65,5333,0
2011-08-02,1.65,1.7,1.61,1.67,4235,0
2011-08-03,1.68,1.77,1.64,1.77,8364,0
2011-08-04,1.72,1.72,1.61,1.67,2300,0
2011-08-05,1.65,1.65,1.55,1.56,5200,0
2011-08-08,1.58,1.58,1.51,1.51,5700,0
2011-08-09,1.4,1.4,1.15,1.4,74234,0
2011-08-10,1.49,1.5,1.34,1.44,7297,0
2011-08-11,1.45,1.45,1.34,1.41,2198,0
2011-08-12,1.39,1.45,1.39,1.42,20451,0
2011-08-15,1.36,1.4,1.32,1.4,12100,0
2011-08-16,1.38,1.4,1.35,1.38,16575,0
2011-08-17,1.38,1.38,1.33,1.34,15200,0
2011-08-18,1.32,1.34,1.27,1.33,19300,0
2011-08-19,1.32,1.32,1.27,1.27,26300,0
2011-08-22,1.3,1.3,1.3,1.3,375,0
2011-08-24,1.31,1.31,1.3,1.3,700,0
2011-08-25,1.26,1.3,1.18,1.26,48900,0
2011-08-26,1.29,1.29,1.22,1.22,4250,0
2011-08-29,1.14,1.29,1.12,1.25,35157,0
2011-08-30,1.25,1.29,1.25,1.29,1800,0
2011-08-31,1.29,1.29,1.29,1.29,1000,0
2011-09-01,1.39,1.39,1.32,1.32,2242,0
2011-09-02,1.25,1.36,1.25,1.32,7323,0
2011-09-06,1.25,1.26,1.25,1.25,4639,0
2011-09-07,1.26,1.27,1.25,1.27,16558,0
2011-09-08,1.27,1.27,1.27,1.27,600,0
2011-09-09,1.25,1.25,1.23,1.25,5562,0
2011-09-13,1.25,1.25,1.22,1.23,1275,0
2011-09-14,1.25,1.25,1.25,1.25,1900,0
2011-09-16,1.22,1.23,1.21,1.22,1714,0
2011-09-19,1.21,1.33,1.21,1.33,39392,0
2011-09-21,1.25,1.26,1.2,1.21,6510,0
2011-09-22,1.34,1.38,1.2,1.2,712,0
2011-09-23,1.28,1.29,1.2,1.29,399,0
2011-09-26,1.2,1.21,1.19,1.19,1800,0
2011-09-27,1.17,1.21,1.16,1.17,5700,0
2011-09-29,1.1,1.29,1.09,1.22,6350,0
2011-09-30,1.2,1.3,1.14,1.3,7000,0
2011-10-03,1.3,1.3,1.13,1.13,2833,0
2011-10-04,1.2,1.24,1.15,1.15,1305,0
2011-10-05,1.24,1.3,1.19,1.19,4188,0
2011-10-06,1.11,1.22,1.11,1.22,14243,0
2011-10-07,1.25,1.25,1.25,1.25,2117,0
2011-10-10,1.25,1.45,1.25,1.34,5075,0
2011-10-11,1.32,1.34,1.2,1.25,3299,0
2011-10-12,1.3,1.34,1.24,1.26,1614,0
2011-10-17,1.29,1.38,1.28,1.3,12660,0
2011-10-18,1.35,1.35,1.28,1.35,2300,0
2011-10-20,1.3,1.3,1.29,1.29,5573,0
2011-10-21,1.31,1.34,1.28,1.34,3700,0
2011-10-24,1.32,1.32,1.32,1.32,1150,0
2011-10-25,1.3,1.3,1.3,1.3,3000,0
2011-10-26,1.25,1.25,1.25,1.25,400,0
2011-10-27,1.31,1.38,1.29,1.29,5337,0
2011-10-28,1.3,1.31,1.3,1.3,1060,0
2011-10-31,1.31,1.31,1.3,1.3,4000,0
2011-11-01,1.24,1.24,1.21,1.24,2032,0
2011-11-02,1.26,1.26,1.2,1.24,2081,0
2011-11-03,1.28,1.49,1.28,1.34,5100,0
2011-11-07,1.33,1.39,1.27,1.29,1243,0
2011-11-08,1.25,1.27,1.25,1.27,4952,0
2011-11-09,1.26,1.31,1.26,1.3,1900,0
2011-11-14,1.2,1.21,1.05,1.14,36344,0
2011-11-16,1.11,1.11,1.1,1.11,3400,0
2011-11-17,1.11,1.12,1.1,1.11,7450,0
2011-11-18,1.13,1.13,1.1,1.13,5213,0
2011-11-21,1.1,1.13,1.02,1.09,22000,0
2011-11-22,1.1,1.13,1.05,1.08,1200,0
2011-11-23,1.08,1.14,1.07,1.14,2982,0
2011-11-28,1.09,1.1,1.09,1.1,1301,0
2011-11-29,1.13,1.15,1.13,1.14,5200,0
2011-11-30,1.14,1.16,1.08,1.16,8320,0
2011-12-01,1.12,1.2,1.12,1.2,2566,0
2011-12-02,1.26,1.3,1.2,1.3,1300,0
2011-12-05,1.2,1.25,1.14,1.25,2900,0
2011-12-06,1.2,1.2,1.2,1.2,500,0
2011-12-07,1.16,1.2,1.16,1.2,510,0
2011-12-09,1.2,1.23,1.2,1.2,1100,0
2011-12-12,1.25,1.25,1.16,1.16,600,0
2011-12-13,1.15,1.15,1.15,1.15,100,0
2011-12-14,1.2,1.2,1.2,1.2,700,0
2011-12-15,1.24,1.24,1.14,1.15,5141,0
2011-12-16,1.2,1.2,1.2,1.2,2000,0
2011-12-19,1.14,1.34,1.14,1.24,16972,0
2011-12-21,1.24,1.27,1.23,1.25,8984,0
2011-12-22,1.16,1.28,1.16,1.28,1200,0
2011-12-23,1.3,1.3,1.3,1.3,300,0
2011-12-27,1.3,1.3,1.25,1.3,9435,0
2011-12-28,1.18,1.2,1.13,1.15,13557,0
2011-12-29,1.15,1.16,1.13,1.15,4900,0
2011-12-30,1.19,1.3,1.13,1.22,10404,0
2012-01-04,1.22,1.22,1.22,1.22,335,0
2012-01-05,1.28,1.3,1.28,1.3,2799,0
2012-01-06,1.3,1.3,1.29,1.3,6750,0
2012-01-09,1.24,1.24,1.22,1.22,600,0
2012-01-11,1.26,1.26,1.26,1.26,100,0
2012-01-12,1.29,1.32,1.29,1.32,12421,0
2012-01-13,1.32,1.32,1.31,1.32,5927,0
2012-01-17,1.31,1.31,1.3,1.3,1300,0
2012-01-18,1.31,1.34,1.25,1.34,6359,0
2012-01-19,1.35,1.35,1.35,1.35,850,0
2012-01-20,1.36,1.39,1.35,1.35,3972,0
2012-01-23,1.32,1.37,1.32,1.35,6543,0
2012-01-24,1.39,1.5,1.39,1.39,9431,0
2012-01-25,1.41,1.41,1.36,1.36,13275,0
2012-01-26,1.34,1.34,1.34,1.34,500,0
2012-01-27,1.32,1.4,1.32,1.4,10045,0
2012-01-31,1.37,1.39,1.37,1.39,350,0
2012-02-01,1.37,1.42,1.33,1.42,13200,0
2012-02-02,1.38,1.39,1.38,1.39,6901,0
2012-02-03,1.39,1.5,1.38,1.49,24708,0
2012-02-06,1.52,1.56,1.45,1.45,21306,0
2012-02-07,1.45,1.48,1.44,1.48,51596,0
2012-02-08,1.44,1.44,1.43,1.43,3000,0
2012-02-09,1.45,1.45,1.42,1.42,9257,0
2012-02-10,1.37,1.37,1.37,1.37,100,0
2012-02-13,1.39,1.4,1.33,1.4,3000,0
2012-02-14,1.37,1.37,1.35,1.35,825,0
2012-02-16,1.33,1.33,1.32,1.32,412,0
2012-02-17,1.4,1.4,1.4,1.4,100,0
2012-02-21,1.43,1.43,1.31,1.39,18951,0
2012-02-23,1.39,1.39,1.36,1.36,4900,0
2012-02-24,1.36,1.38,1.32,1.32,748,0
2012-02-27,1.34,1.41,1.34,1.41,3758,0
2012-02-28,1.38,1.38,1.36,1.36,1243,0
2012-03-01,1.31,1.38,1.31,1.38,1300,0
2012-03-02,1.36,1.36,1.27,1.36,5496,0
2012-03-05,1.38,1.38,1.32,1.36,3958,0
2012-03-06,1.34,1.38,1.3,1.3,5844,0
2012-03-07,1.34,1.34,1.3,1.3,2200,0
2012-03-08,1.29,1.29,1.29,1.29,328,0
2012-03-09,1.32,1.35,1.32,1.35,2291,0
2012-03-12,1.37,1.38,1.35,1.35,5000,0
2012-03-13,1.35,1.35,1.35,1.35,58593,0
2012-03-14,1.35,1.35,1.33,1.33,950,0
2012-03-16,1.38,1.38,1.36,1.38,1167,0
2012-03-19,1.42,1.43,1.3,1.3,18766,0
2012-03-20,1.29,1.3,1.28,1.3,4730,0
2012-03-21,1.31,1.32,1.31,1.32,200,0
2012-03-22,1.25,1.25,1.16,1.25,6599,0
2012-03-23,1.32,1.35,1.21,1.21,25858,0
2012-03-26,1.23,1.29,1.23,1.29,2310,0
2012-03-27,1.35,1.35,1.26,1.26,51963,0
2012-03-28,1.31,1.35,1.31,1.35,2500,0
2012-03-29,1.34,1.34,1.34,1.34,300,0
2012-03-30,1.31,1.31,1.22,1.22,20015,0
2012-04-02,1.23,1.35,1.23,1.35,1150,0
2012-04-03,1.24,1.4,1.23,1.35,78877,0
2012-04-04,1.31,1.34,1.31,1.34,500,0
2012-04-05,1.32,1.32,1.27,1.27,1200,0
2012-04-09,1.3,1.3,1.16,1.21,18006,0
2012-04-11,1.23,1.25,1.16,1.25,10830,0
2012-04-12,1.26,1.26,1.25,1.25,2854,0
2012-04-13,1.26,1.27,1.25,1.25,3000,0
2012-04-16,1.2,1.2,1.16,1.17,14090,0
2012-04-17,1.17,1.22,1.17,1.22,17200,0
2012-04-18,1.22,1.22,1.21,1.21,15400,0
2012-04-19,1.22,1.22,1.2,1.2,3950,0
2012-04-20,1.2,1.22,1.19,1.22,14600,0
2012-04-23,1.22,1.25,1.18,1.18,20759,0
2012-04-24,1.17,1.17,1.15,1.15,7700,0
2012-04-26,1.15,1.2,1.15,1.2,8900,0
2012-04-27,1.2,1.2,1.19,1.19,300,0
2012-04-30,1.24,1.24,1.13,1.2,51570,0
2012-05-01,1.19,1.27,1.18,1.23,17668,0
2012-05-02,1.16,1.18,1.16,1.17,3705,0
2012-05-03,1.16,1.2,1.16,1.2,2109,0
2012-05-04,1.25,1.29,1.25,1.29,4090,0
2012-05-07,1.26,1.26,1.18,1.2,10790,0
2012-05-08,1.18,1.18,1.16,1.16,5376,0
2012-05-09,1.15,1.15,1.1,1.13,37107,0
2012-05-10,1.18,1.2,1.13,1.18,900,0
2012-05-11,1.15,1.16,1.15,1.15,900,0
2012-05-14,1.13,1.15,1.1,1.15,9386,0
2012-05-15,1.12,1.12,1.05,1.05,26706,0
2012-05-16,0.94,1.13,0.94,0.98,77377,0
2012-05-17,1.05,1.11,0.99,1.09,19650,0
2012-05-18,1.07,1.07,1,1,5470,0
2012-05-21,0.97,1.02,0.97,1.01,8492,0
2012-05-22,1.05,1.15,1.05,1.15,6045,0
2012-05-23,1.18,1.18,1,1,34020,0
2012-05-24,1.04,1.04,1,1,6817,0
2012-05-25,1.02,1.02,1,1,11031,0
2012-05-29,1.01,1.04,0.99,1.02,32174,0
2012-05-30,1.03,1.03,0.99,1,2924,0
2012-05-31,1.01,1.03,1.01,1.03,2380,0
2012-06-01,1.01,1.02,1.01,1.02,32936,0
2012-06-05,1.02,1.03,1,1,2386,0
2012-06-06,0.98,1.03,0.98,1.01,3500,0
2012-06-08,1.01,1.05,1.01,1.05,8000,0
2012-06-11,1,1,1,1,100,0
2012-06-12,1.05,1.05,1.05,1.05,2287,0
2012-06-13,1.06,1.13,1.06,1.1,4600,0
2012-06-14,1.15,1.15,1.12,1.12,6699,0
2012-06-15,1.12,1.18,1.12,1.18,1092,0
2012-06-18,1.17,1.17,1.12,1.15,1388,0
2012-06-19,1.14,1.22,1.14,1.22,13308,0
2012-06-20,1.26,1.28,1.26,1.26,15787,0
2012-06-21,1.24,1.24,1.14,1.14,19931,0
2012-06-22,1.14,1.15,1.14,1.14,5000,0
2012-06-26,1.14,1.14,1.14,1.14,200,0
2012-06-27,1.15,1.15,1.15,1.15,4618,0
2012-06-28,1.15,1.2,1.15,1.2,200,0
2012-06-29,1.2,1.2,1.2,1.2,5100,0
2012-07-02,1.2,1.2,1.2,1.2,100,0
2012-07-05,1.17,1.17,1.16,1.16,1287,0
2012-07-06,1.16,1.16,1.16,1.16,500,0
2012-07-09,1.19,1.19,1.19,1.19,1901,0
2012-07-13,1.19,1.2,1.19,1.2,10000,0
2012-07-17,1.2,1.2,1.2,1.2,100,0
2012-07-18,1.16,1.16,1.15,1.15,945,0
2012-07-19,1.1,1.12,1.06,1.1,3975,0
2012-07-23,1.04,1.04,0.95,1,95592,0
2012-07-24,1,1,1,1,1601,0
2012-07-25,0.97,1,0.94,0.97,45581,0
2012-07-26,0.95,0.95,0.91,0.95,15121,0
2012-07-27,0.91,1.01,0.91,0.91,14500,0
2012-07-30,0.91,0.91,0.85,0.89,4106,0
2012-07-31,0.91,1.09,0.89,1.09,2342,0
2012-08-01,1.12,1.12,1.1,1.1,2500,0
2012-08-02,1.11,1.12,1,1.05,25668,0
2012-08-03,1.01,1.01,1,1,700,0
2012-08-06,0.95,1.01,0.86,1.01,3200,0
2012-08-07,1.03,1.07,0.99,1.02,4501,0
2012-08-08,1.06,1.08,1.06,1.06,1898,0
2012-08-09,1.04,1.04,0.99,1.04,3400,0
2012-08-10,1.03,1.03,1,1.02,567,0
2012-08-13,1.02,1.02,1,1,1708,0
2012-08-14,0.99,1.01,0.94,0.98,10989,0
2012-08-15,1.01,1.02,1,1,4900,0
2012-08-16,0.99,1.03,0.96,1.03,7299,0
2012-08-17,1.02,1.02,1.01,1.01,400,0
2012-08-20,1,1,1,1,1500,0
2012-08-21,1,1.05,0.98,0.98,5300,0
2012-08-24,1,1.02,1,1,19804,0
2012-09-05,1.05,1.1,1,1,15200,0
2012-09-06,1.01,1.05,1.01,1.05,900,0
2012-09-07,1.05,1.08,1.05,1.08,480,0
2012-09-10,1.09,1.09,1.06,1.09,1272,0
2012-09-11,1.06,1.1,1.06,1.1,2100,0
2012-09-12,1.1,1.1,1.1,1.1,1200,0
2012-09-13,1.1,1.1,1.1,1.1,200,0
2012-09-14,0.99,1.04,0.98,1.01,40306,0
2012-09-17,1.02,1.02,1,1.01,7400,0
2012-09-18,1.03,1.03,1.03,1.03,900,0
2012-09-19,1.06,1.06,1.04,1.04,400,0
2012-09-20,1.07,1.07,1.07,1.07,900,0
2012-09-21,1.1,1.1,1.1,1.1,426,0
2012-09-25,1.05,1.05,1.01,1.01,2327,0
2012-09-26,1.02,1.05,1.02,1.04,12400,0
2012-09-28,1.01,1.06,1.01,1.06,200,0
2012-10-02,1.08,1.25,1.07,1.16,127854,0
2012-10-03,1.19,1.25,1.12,1.25,11800,0
2012-10-04,1.25,1.25,1.2,1.23,4576,0
2012-10-08,1.22,1.24,1.22,1.23,600,0
2012-10-09,1.18,1.18,1.16,1.16,300,0
2012-10-10,1.14,1.14,1.14,1.14,1110,0
2012-10-22,1.16,1.25,1.15,1.25,2200,0
2012-10-26,1.2,1.2,1.2,1.2,700,0
2012-10-31,1.1,1.13,1.1,1.1,13759,0
2012-11-01,1.12,1.13,1.12,1.12,1201,0
2012-11-02,1.11,1.11,1.11,1.11,600,0
2012-11-05,1.11,1.11,1.11,1.11,601,0
2012-11-07,1.11,1.11,1.06,1.06,22286,0
2012-11-08,1,1.02,1,1.02,600,0
2012-11-12,0.97,0.97,0.97,0.97,100,0
2012-11-13,1.02,1.02,0.97,0.97,200,0
2012-11-14,0.97,0.99,0.9,0.99,6577,0
2012-11-15,1.04,1.05,1.04,1.05,10100,0
2012-11-16,1.08,1.25,1.08,1.2,1600,0
2012-11-20,1.15,1.18,1.15,1.15,600,0
2012-11-23,1.14,1.17,1.05,1.16,14339,0
2012-11-26,1.17,1.17,1.17,1.17,200,0
2012-11-27,1.17,1.18,1.14,1.18,2400,0
2012-11-28,1.17,1.18,1.17,1.18,200,0
2012-11-29,1.2,1.21,1.2,1.2,1174,0
2012-11-30,1.21,1.21,1.15,1.15,6827,0
2012-12-03,1.14,1.14,1.14,1.14,1800,0
2012-12-04,1.15,1.17,1.15,1.17,300,0
2012-12-05,1.18,1.18,1.07,1.12,12200,0
2012-12-06,1.08,1.1,1.08,1.1,2601,0
2012-12-10,1.11,1.2,1.11,1.2,2700,0
2012-12-12,1.2,1.2,1.1,1.1,520,0
2012-12-13,1.08,1.08,1.06,1.06,3369,0
2012-12-14,1.07,1.07,1.07,1.07,100,0
2012-12-17,1.08,1.1,1.07,1.1,2700,0
2012-12-18,1.1,1.15,1.1,1.15,3199,0
2012-12-19,1.1,1.12,1.05,1.12,3000,0
2012-12-20,1.09,1.15,1.06,1.14,4313,0
2012-12-21,1.09,1.18,1.03,1.18,6130,0
2012-12-24,1.17,1.17,1.06,1.14,4089,0
2012-12-26,1.1,1.1,1.05,1.1,1500,0
2012-12-27,1.09,1.12,1.05,1.12,2225,0
2012-12-28,1.09,1.12,1.05,1.12,6039,0
2012-12-31,1.1,1.15,1.1,1.15,2350,0
2013-01-02,1.19,1.19,1.06,1.09,13806,0
2013-01-03,1.1,1.11,1.1,1.11,900,0
2013-01-04,1.1,1.15,1.05,1.15,2400,0
2013-01-07,1.12,1.16,1.05,1.16,1550,0
2013-01-08,1.11,1.11,1.1,1.1,3100,0
2013-01-10,1.11,1.15,1.11,1.15,500,0
2013-01-14,1.12,1.12,1.11,1.11,3845,0
2013-01-15,1.15,1.15,1.15,1.15,700,0
2013-01-17,1.16,1.18,1.16,1.18,200,0
2013-01-18,1.19,1.46,1.19,1.28,19566,0
2013-01-22,1.35,1.47,1.28,1.38,35931,0
2013-01-23,1.43,1.43,1.35,1.35,5599,0
2013-01-24,1.37,1.39,1.34,1.38,3600,0
2013-01-25,1.4,1.69,1.39,1.55,36490,0
2013-01-28,1.54,1.54,1.4,1.45,8405,0
2013-01-29,1.51,1.51,1.51,1.51,455,0
2013-01-30,1.47,1.48,1.4,1.4,4980,0
2013-01-31,1.4,1.4,1.32,1.38,3222,0
2013-02-01,1.3,1.3,1.2,1.2,9827,0
2013-02-04,1.16,1.2,1.16,1.18,4058,0
2013-02-05,1.21,1.25,1.21,1.25,600,0
2013-02-06,1.3,1.35,1.3,1.35,1100,0
2013-02-07,1.31,1.45,1.31,1.45,2875,0
2013-02-08,1.44,1.45,1.4,1.4,500,0
2013-02-11,1.45,1.55,1.4,1.4,14723,0
2013-02-13,1.42,1.42,1.42,1.42,100,0
2013-02-19,1.4,1.4,1.35,1.37,3983,0
2013-02-20,1.39,1.4,1.3,1.3,4500,0
2013-02-21,1.37,1.6,1.37,1.4,5317,0
2013-02-22,1.33,1.36,1.31,1.32,1200,0
2013-02-25,1.34,1.48,1.34,1.35,1300,0
2013-02-26,1.3,1.3,1.26,1.3,3372,0
2013-02-27,1.27,1.27,1.27,1.27,100,0
2013-02-28,1.25,1.27,1.25,1.27,2116,0
2013-03-01,1.3,1.3,1.3,1.3,200,0
2013-03-05,1.27,1.3,1.27,1.3,1250,0
2013-03-06,1.3,1.32,1.3,1.32,400,0
2013-03-07,1.32,1.32,1.27,1.28,2265,0
2013-03-08,1.3,1.35,1.3,1.35,3800,0
2013-03-11,1.34,1.34,1.34,1.34,294,0
2013-03-12,1.34,1.34,1.34,1.34,1500,0
2013-03-13,1.34,1.34,1.34,1.34,300,0
2013-03-14,1.35,1.35,1.35,1.35,1000,0
2013-03-15,1.38,1.38,1.38,1.38,5000,0
2013-03-18,1.38,1.38,1.36,1.38,500,0
2013-03-20,1.38,1.38,1.38,1.38,300,0
2013-03-21,1.36,1.38,1.36,1.36,2500,0
2013-03-22,1.37,1.37,1.37,1.37,100,0
2013-03-25,1.34,1.37,1.28,1.37,2554,0
2013-03-26,1.38,1.38,1.38,1.38,3000,0
2013-03-27,1.31,1.31,1.3,1.3,1100,0
2013-04-01,1.25,1.25,1.25,1.25,100,0
2013-04-02,1.04,1.19,1.04,1.18,22641,0
2013-04-03,1.1,1.1,1.1,1.1,200,0
2013-04-04,1.1,1.1,1,1.08,3002,0
2013-04-05,1.05,1.07,1.05,1.07,500,0
2013-04-08,1.05,1.05,1.05,1.05,6600,0
2013-04-09,1,1,1,1,5000,0
2013-04-10,1.02,1.04,1,1.01,20200,0
2013-04-11,1.02,1.05,1.02,1.05,1000,0
2013-04-12,1.05,1.05,1.05,1.05,500,0
2013-04-16,1,1.05,1,1.05,380,0
2013-04-17,1.05,1.05,0.95,1.02,9916,0
2013-04-19,0.98,0.98,0.98,0.98,100,0
2013-04-22,0.98,1,0.98,1,6185,0
2013-04-24,1,1,1,1,3000,0
2013-04-25,0.98,1,0.98,1,19444,0
2013-04-29,1,1,0.99,0.99,30450,0
2013-04-30,1,1,0.96,0.96,25981,0
2013-05-03,0.95,0.95,0.95,0.95,2602,0
2013-05-06,0.98,1,0.95,0.97,19000,0
2013-05-07,1,1.05,0.98,1.05,25596,0
2013-05-08,1.09,1.15,1.03,1.15,4123,0
2013-05-09,1,1.1,0.98,1.02,67272,0
2013-05-10,1.02,1.05,1,1.02,1025,0
2013-05-13,1.02,1.12,1.02,1.12,4142,0
2013-05-14,1.08,1.12,1.08,1.12,2150,0
2013-05-15,1.03,1.05,1,1.02,12393,0
2013-05-16,1.03,1.04,0.97,0.97,5731,0
2013-05-17,1,1,1,1,14810,0
2013-05-20,0.99,1,0.99,0.99,2940,0
2013-05-23,0.97,1,0.97,1,600,0
2013-05-24,1.04,1.12,1.04,1.1,3500,0
2013-05-28,1.08,1.15,1,1.02,28048,0
2013-05-29,1.05,1.2,1.05,1.05,19431,0
2013-05-31,1.06,1.06,1.05,1.06,1000,0
2013-06-04,1.05,1.05,1.05,1.05,413,0
2013-06-05,1.04,1.04,1.04,1.04,1000,0
2013-06-06,1.05,1.05,1.05,1.05,200,0
2013-06-07,1.05,1.06,1.03,1.03,2200,0
2013-06-10,1.04,1.05,1.04,1.05,547,0
2013-06-17,1.03,1.03,1,1.02,19300,0
2013-06-18,1,1.05,1,1.03,24500,0
2013-06-19,1.03,1.15,1.01,1.01,42095,0
2013-06-21,1.07,1.07,1.07,1.07,412,0
2013-06-26,1.07,1.07,1.07,1.07,1000,0
2013-07-01,1.15,1.15,1.02,1.02,4063,0
2013-07-02,1.01,1.02,1,1.02,16194,0
2013-07-09,1,1,1,1,200,0
2013-07-10,0.98,0.98,0.97,0.98,1000,0
2013-07-11,0.97,0.98,0.97,0.98,2160,0
2013-07-12,1.03,1.03,0.97,0.99,15145,0
2013-07-15,0.97,1,0.97,1,1341,0
2013-07-16,1.03,1.03,0.97,0.99,11263,0
2013-07-17,0.97,0.97,0.97,0.97,150,0
2013-07-19,0.99,0.99,0.97,0.97,1769,0
2013-07-22,0.97,1,0.97,1,6630,0
2013-07-23,1.01,1.1,1.01,1.1,4694,0
2013-07-24,1.14,1.14,0.99,0.99,22786,0
2013-07-26,1.02,1.02,1.01,1.01,884,0
2013-07-29,0.99,0.99,0.97,0.97,334,0
2013-07-30,0.97,1,0.95,0.95,17258,0
2013-07-31,0.95,1.06,0.92,1,34912,0
2013-08-01,1,1,1,1,8250,0
2013-08-02,1,1.05,0.99,0.99,18400,0
2013-08-06,1,1.03,0.98,0.98,9700,0
2013-08-07,0.99,1.1,0.99,1,24045,0
2013-08-08,1,1.01,1,1.01,7280,0
2013-08-09,1,1.04,0.99,1.04,14852,0
2013-08-12,1.02,1.04,1,1.02,8744,0
2013-08-13,1.04,1.1,1.04,1.06,27322,0
2013-08-14,0.96,0.96,0.87,0.87,113997,0
2013-08-15,0.89,0.9,0.87,0.87,32949,0
2013-08-16,0.88,0.88,0.85,0.88,13762,0
2013-08-19,0.85,0.88,0.85,0.87,12544,0
2013-08-20,0.88,0.9,0.88,0.9,5109,0
2013-08-21,0.86,0.9,0.86,0.9,4700,0
2013-08-22,0.88,0.88,0.87,0.87,3774,0
2013-08-23,0.85,0.87,0.85,0.87,10400,0
2013-08-26,0.88,0.88,0.86,0.87,4800,0
2013-08-27,0.89,0.9,0.89,0.9,3600,0
2013-08-28,0.86,0.9,0.85,0.88,6625,0
2013-08-29,0.9,0.9,0.87,0.87,15943,0
2013-08-30,0.85,0.86,0.85,0.86,1300,0
2013-09-03,0.89,0.9,0.89,0.9,1300,0
2013-09-04,0.87,0.87,0.85,0.85,2300,0
2013-09-05,0.86,0.89,0.86,0.88,15140,0
2013-09-06,0.9,0.9,0.89,0.89,2115,0
2013-09-09,0.89,0.89,0.85,0.85,5659,0
2013-09-11,0.86,0.87,0.85,0.87,2546,0
2013-09-12,0.88,0.88,0.86,0.86,1475,0
2013-09-13,0.89,0.92,0.89,0.92,2253,0
2013-09-16,0.91,0.93,0.9,0.93,1700,0
2013-09-17,0.9,0.93,0.9,0.93,300,0
2013-09-20,0.91,0.94,0.88,0.94,4238,0
2013-09-23,0.96,0.96,0.91,0.91,1100,0
2013-09-24,0.95,0.95,0.9,0.9,8708,0
2013-09-25,0.92,0.92,0.92,0.92,200,0
2013-09-27,0.91,0.91,0.9,0.9,3450,0
2013-09-30,0.94,0.94,0.93,0.94,15501,0
2013-10-01,0.94,0.94,0.93,0.94,7398,0
2013-10-02,0.95,0.95,0.95,0.95,3315,0
2013-10-03,0.95,0.98,0.95,0.98,1950,0
2013-10-04,0.96,0.99,0.96,0.99,3100,0
2013-10-07,0.94,1.12,0.94,1.12,13039,0
2013-10-08,1.02,1.06,1.01,1.02,6650,0
2013-10-09,1.01,1.01,0.92,0.99,6249,0
2013-10-10,0.98,0.99,0.95,0.95,2680,0
2013-10-11,0.95,0.96,0.95,0.96,651,0
2013-10-14,0.95,0.96,0.91,0.95,6034,0
2013-10-15,0.91,0.94,0.9,0.94,3000,0
2013-10-16,0.9,0.94,0.88,0.94,12770,0
2013-10-18,0.9,0.93,0.9,0.93,12650,0
2013-10-21,0.91,0.94,0.9,0.93,9900,0
2013-10-22,0.92,0.94,0.92,0.93,1594,0
2013-10-24,0.93,0.93,0.93,0.93,1100,0
2013-10-28,0.9,0.93,0.88,0.93,22808,0
2013-10-29,0.9,0.9,0.9,0.9,142,0
2013-10-30,0.9,0.91,0.9,0.91,3000,0
2013-10-31,0.94,0.94,0.91,0.91,4400,0
2013-11-01,0.94,0.94,0.94,0.94,2500,0
2013-11-04,0.92,0.94,0.91,0.94,600,0
2013-11-05,0.93,0.93,0.91,0.93,1131,0
2013-11-07,0.92,0.95,0.92,0.95,525,0
2013-11-11,0.98,0.99,0.96,0.99,1875,0
2013-11-12,0.97,0.98,0.96,0.97,4080,0
2013-11-13,1,1,0.96,0.96,6627,0
2013-11-14,0.91,0.91,0.81,0.85,60096,0
2013-11-15,0.84,1,0.84,0.93,19198,0
2013-11-18,0.92,0.97,0.9,0.97,928,0
2013-11-19,0.99,0.99,0.97,0.98,5499,0
2013-11-20,0.97,0.97,0.97,0.97,300,0
2013-11-21,0.99,0.99,0.9,0.94,19914,0
2013-11-22,0.98,0.98,0.98,0.98,774,0
2013-11-26,0.97,0.97,0.95,0.95,2900,0
2013-11-27,0.93,0.95,0.93,0.94,4500,0
2013-11-29,0.93,0.93,0.9,0.93,450,0
2013-12-02,0.91,0.91,0.91,0.91,100,0
2013-12-03,0.91,0.94,0.91,0.94,1735,0
2013-12-04,0.92,0.98,0.92,0.95,4500,0
2013-12-09,0.91,1.04,0.9,1.04,2646,0
2013-12-10,1.03,1.03,1,1,9580,0
2013-12-11,0.95,1.01,0.95,0.98,2700,0
2013-12-12,0.97,1,0.95,0.95,7493,0
2013-12-13,0.93,0.94,0.93,0.94,250,0
2013-12-16,0.94,0.96,0.91,0.96,15215,0
2013-12-17,0.94,0.95,0.91,0.95,1872,0
2013-12-18,0.92,0.94,0.9,0.9,5711,0
2013-12-19,0.9,0.94,0.9,0.93,2121,0
2013-12-20,0.94,0.94,0.85,0.85,1121,0
2013-12-23,0.87,0.92,0.85,0.88,24700,0
2013-12-24,0.9,0.9,0.88,0.88,1100,0
2013-12-26,0.86,0.9,0.86,0.9,6600,0
2013-12-30,0.89,0.94,0.89,0.93,850,0
2013-12-31,0.85,1,0.85,1,29099,0
2014-01-02,0.96,0.96,0.96,0.96,1010,0
2014-01-03,0.99,0.99,0.99,0.99,486,0
2014-01-08,0.98,0.99,0.95,0.99,13194,0
2014-01-09,0.99,0.99,0.98,0.98,1200,0
2014-01-10,0.96,0.96,0.96,0.96,100,0
2014-01-13,0.96,0.97,0.92,0.97,2960,0
2014-01-15,0.97,0.97,0.97,0.97,700,0
2014-01-16,0.96,0.98,0.95,0.98,3222,0
2014-01-17,0.98,0.98,0.98,0.98,2200,0
2014-01-21,0.96,0.98,0.96,0.98,2025,0
2014-01-22,0.97,0.98,0.97,0.98,1538,0
2014-01-23,0.97,0.99,0.97,0.99,20451,0
2014-01-27,0.98,0.98,0.93,0.93,11299,0
2014-01-28,0.93,0.93,0.93,0.93,5200,0
2014-01-29,0.95,0.96,0.93,0.94,9090,0
2014-01-30,0.95,0.97,0.94,0.97,1566,0
2014-01-31,0.96,1.09,0.96,1.07,57110,0
2014-02-03,1.04,1.17,0.9,0.99,95612,0
2014-02-04,0.91,0.98,0.91,0.98,9015,0
2014-02-06,0.95,0.96,0.91,0.95,12201,0
2014-02-07,0.92,0.95,0.9,0.94,7538,0
2014-02-10,0.94,0.97,0.92,0.95,1700,0
2014-02-11,0.91,0.96,0.91,0.94,9200,0
2014-02-12,0.91,1.09,0.9,0.92,43175,0
2014-02-13,0.94,1.05,0.92,0.95,9750,0
2014-02-14,1,1.02,0.98,0.99,6425,0
2014-02-18,1,1.03,0.95,0.96,1587,0
2014-02-19,0.91,0.95,0.91,0.95,911,0
2014-02-21,0.91,0.99,0.91,0.94,2765,0
2014-02-24,0.96,1.07,0.93,0.97,11621,0
2014-02-25,1.09,1.09,0.97,0.97,2856,0
2014-02-26,1.04,1.05,1.04,1.05,699,0
2014-02-28,1.01,1.03,1.01,1.03,2400,0
2014-03-03,1.01,1.02,0.98,0.99,12452,0
2014-03-04,0.97,1,0.97,1,1900,0
2014-03-05,0.96,1,0.94,0.96,15900,0
2014-03-06,0.96,1,0.96,0.96,2800,0
2014-03-11,0.96,0.96,0.96,0.96,4024,0
2014-03-12,0.96,0.97,0.95,0.95,4930,0
2014-03-14,0.97,0.97,0.9,0.9,7150,0
2014-03-17,0.94,1,0.93,1,15364,0
2014-03-19,0.97,0.97,0.97,0.97,461,0
2014-03-20,0.99,0.99,0.97,0.99,1500,0
2014-03-21,0.96,0.99,0.96,0.99,2191,0
2014-03-24,0.99,0.99,0.9,0.94,12485,0
2014-03-25,0.92,0.94,0.9,0.93,10900,0
2014-03-26,0.91,0.92,0.9,0.92,2300,0
2014-03-28,0.92,0.93,0.9,0.92,5508,0
2014-03-31,0.9,0.95,0.89,0.89,19503,0
2014-04-01,0.94,0.94,0.81,0.9,11492,0
2014-04-04,0.93,0.93,0.92,0.92,1585,0
2014-04-08,0.92,0.92,0.91,0.92,9300,0
2014-04-09,0.92,0.92,0.85,0.9,13141,0
2014-04-10,0.89,0.9,0.86,0.9,445,0
2014-04-11,0.85,0.95,0.85,0.95,5024,0
2014-04-14,0.9,0.91,0.86,0.91,1100,0
2014-04-15,0.9,0.9,0.9,0.9,11100,0
2014-04-16,0.86,0.9,0.86,0.88,1000,0
2014-04-17,0.95,0.95,0.85,0.85,8363,0
2014-04-22,0.85,0.85,0.85,0.85,200,0
2014-04-23,0.88,0.88,0.86,0.86,200,0
2014-04-24,0.87,0.9,0.87,0.9,2300,0
2014-04-30,0.91,0.91,0.9,0.9,207,0
2014-05-01,0.93,0.93,0.9,0.9,284,0
2014-05-02,0.94,0.94,0.89,0.9,1800,0
2014-05-05,0.94,0.98,0.9,0.98,23058,0
2014-05-06,0.98,0.98,0.98,0.98,200,0
2014-05-07,0.97,0.97,0.97,0.97,4400,0
2014-05-09,0.92,0.92,0.92,0.92,400,0
2014-05-12,0.87,0.89,0.84,0.88,14355,0
2014-05-13,0.92,0.92,0.9,0.91,1600,0
2014-05-14,0.91,0.91,0.91,0.91,5100,0
2014-05-15,0.84,0.9,0.82,0.9,17133,0
2014-05-16,0.89,0.91,0.89,0.91,1800,0
2014-05-19,0.88,0.88,0.82,0.84,3000,0
2014-05-20,0.9,0.94,0.9,0.94,2900,0
2014-05-22,0.9,0.95,0.9,0.95,5000,0
2014-05-23,0.94,0.94,0.94,0.94,1000,0
2014-05-27,0.89,0.89,0.89,0.89,592,0
2014-05-29,0.92,0.93,0.9,0.9,5890,0
2014-05-30,0.93,0.93,0.93,0.93,300,0
2014-06-03,0.94,0.94,0.93,0.93,7200,0
2014-06-04,0.92,0.95,0.92,0.95,4100,0
2014-06-05,0.95,0.95,0.92,0.92,2101,0
2014-06-06,0.95,0.99,0.95,0.99,6699,0
2014-06-10,0.95,0.95,0.95,0.95,1000,0
2014-06-11,0.95,0.97,0.95,0.97,3300,0
2014-06-12,0.95,0.98,0.93,0.93,2230,0
2014-06-17,0.95,0.95,0.95,0.95,3175,0
2014-06-18,0.99,0.99,0.99,0.99,1000,0
2014-06-19,0.98,0.98,0.98,0.98,933,0
2014-06-20,0.95,0.98,0.95,0.98,489,0
2014-06-25,0.97,0.97,0.91,0.91,1221,0
2014-06-30,0.92,0.92,0.92,0.92,151,0
2014-07-02,0.92,0.92,0.92,0.92,100,0
2014-07-03,0.93,0.93,0.93,0.93,400,0
2014-07-07,0.93,0.93,0.93,0.93,984,0
2014-07-08,0.96,0.96,0.93,0.93,3920,0
2014-07-14,0.96,1.11,0.94,0.96,115784,0
2014-07-15,0.93,0.95,0.93,0.93,700,0
2014-07-16,0.98,0.98,0.98,0.98,900,0
2014-07-17,0.98,0.98,0.93,0.94,6640,0
2014-07-18,0.94,0.94,0.94,0.94,400,0
2014-07-21,0.92,0.97,0.91,0.96,32674,0
2014-07-22,0.96,0.97,0.94,0.95,1700,0
2014-07-23,0.98,0.99,0.95,0.96,4300,0
2014-07-25,0.95,0.95,0.95,0.95,400,0
2014-07-28,0.98,0.98,0.92,0.92,2635,0
2014-07-29,0.91,0.95,0.91,0.95,1300,0
2014-07-30,0.9,0.92,0.75,0.92,1801,0
2014-07-31,0.9,0.9,0.9,0.9,6053,0
2014-08-01,0.96,0.97,0.9,0.9,3000,0
2014-08-08,0.96,0.96,0.92,0.93,300,0
2014-08-11,0.97,0.98,0.91,0.91,802,0
2014-08-13,0.95,0.95,0.95,0.95,405,0
2014-08-14,1.08,1.55,1.05,1.39,558755,0
2014-08-15,1.6,1.78,1.5,1.55,1985301,0
2014-08-18,1.57,1.57,1.45,1.51,408366,0
2014-08-19,1.48,1.75,1.48,1.73,535521,0
2014-08-20,1.74,1.74,1.52,1.59,181947,0
2014-08-21,1.65,1.65,1.45,1.5,166018,0
2014-08-22,1.49,1.53,1.39,1.48,270389,0
2014-08-25,1.48,1.56,1.4,1.56,225968,0
2014-08-26,1.42,1.72,1.42,1.65,187107,0
2014-08-27,1.65,1.73,1.62,1.65,133327,0
2014-08-28,1.68,1.71,1.6,1.69,171624,0
2014-08-29,1.69,1.69,1.64,1.67,55060,0
2014-09-02,1.7,1.89,1.67,1.73,378107,0
2014-09-03,1.74,1.85,1.74,1.74,151554,0
2014-09-04,1.73,1.8,1.71,1.78,39348,0
2014-09-05,1.78,1.8,1.49,1.52,121858,0
2014-09-08,1.51,1.52,1.44,1.47,101246,0
2014-09-09,1.46,1.52,1.44,1.47,101433,0
2014-09-10,1.48,1.5,1.44,1.47,94247,0
2014-09-11,1.44,1.48,1.4,1.48,59957,0
2014-09-12,1.38,1.42,1.32,1.35,295924,0
2014-09-15,1.35,1.36,1.27,1.3,241710,0
2014-09-16,1.29,1.33,1.29,1.31,15747,0
2014-09-17,1.31,1.4,1.31,1.35,56414,0
2014-09-18,1.34,1.42,1.34,1.4,46498,0
2014-09-19,1.4,1.41,1.32,1.41,22856,0
2014-09-22,1.41,1.41,1.33,1.36,33288,0
2014-09-23,1.36,1.39,1.31,1.39,8620,0
2014-09-24,1.4,1.4,1.35,1.39,19210,0
2014-09-25,1.28,1.39,1.28,1.36,31286,0
2014-09-26,1.33,1.35,1.32,1.33,15496,0
2014-09-29,1.32,1.32,1.3,1.31,26780,0
2014-09-30,1.26,1.33,1.26,1.32,36282,0
2014-10-01,1.29,1.31,1.26,1.26,29075,0
2014-10-02,1.27,1.27,1.24,1.25,28953,0
2014-10-03,1.3,1.3,1.25,1.27,7390,0
2014-10-06,1.26,1.29,1.22,1.22,66950,0
2014-10-07,1.21,1.25,1.21,1.21,15827,0
2014-10-08,1.18,1.25,1.17,1.21,22081,0
2014-10-09,1.18,1.2,1.16,1.17,51036,0
2014-10-10,1.18,1.21,1.15,1.16,54352,0
2014-10-13,1.15,1.17,1.08,1.1,67475,0
2014-10-14,1.16,1.16,1.08,1.1,18321,0
2014-10-15,1.08,1.1,1.03,1.05,36953,0
2014-10-16,1.1,1.13,1.05,1.1,21274,0
2014-10-17,1.13,1.16,1.11,1.12,29015,0
2014-10-20,1.14,1.15,1.12,1.13,22600,0
2014-10-21,1.16,1.17,1.1,1.14,30600,0
2014-10-22,1.14,1.14,1.09,1.11,700,0
2014-10-23,1.14,1.14,1.14,1.14,100,0
2014-10-24,1.11,1.15,1.11,1.13,1800,0
2014-10-27,1.14,1.15,1.14,1.14,14400,0
2014-10-28,1.1,1.13,1.07,1.13,19583,0
2014-10-29,1.08,1.13,1.06,1.08,14020,0
2014-10-30,1.06,1.1,1.02,1.09,33820,0
2014-10-31,1.1,1.1,1.01,1.05,16922,0
2014-11-03,1.08,1.13,1,1.11,49305,0
2014-11-04,1.06,1.12,1.01,1.11,29253,0
2014-11-05,1.09,1.5,1.05,1.29,358591,0
2014-11-06,1.34,1.34,1,1.32,60134,0
2014-11-07,1.32,1.32,1.2,1.3,54264,0
2014-11-10,1.3,1.32,1.25,1.28,53157,0
2014-11-11,1.31,1.34,1.25,1.3,48236,0
2014-11-12,1.32,1.32,1.2,1.29,27783,0
2014-11-13,1.31,1.31,1.24,1.3,23701,0
2014-11-14,1.65,1.93,1.54,1.77,2220376,0
2014-11-17,1.76,1.76,1.6,1.66,294165,0
2014-11-18,1.62,2.43,1.62,2.2,4295118,0
2014-11-19,2.18,2.33,1.86,2.12,1104485,0
2014-11-20,2.15,2.17,1.95,2.11,316539,0
2014-11-21,2.08,2.24,1.96,2.08,323693,0
2014-11-24,2.11,2.27,2.09,2.22,403743,0
2014-11-25,2.27,2.75,2.18,2.5,2077612,0
2014-11-26,2.5,2.88,2.5,2.62,954623,0
2014-11-28,2.72,2.8,2.57,2.66,360159,0
2014-12-01,2.63,2.75,1.95,2.19,1045589,0
2014-12-02,2.16,2.31,2.09,2.29,298577,0
2014-12-03,2.34,2.34,2.05,2.19,159311,0
2014-12-04,2.15,2.45,2.15,2.25,364742,0
2014-12-05,2.29,2.36,2.22,2.33,153061,0
2014-12-08,2.3,2.6,2.24,2.39,334434,0
2014-12-09,2.35,2.51,2.27,2.44,171559,0
2014-12-10,2.39,2.44,2.13,2.3,115413,0
2014-12-11,2.2,2.38,2.2,2.3,130009,0
2014-12-12,2.36,2.36,2.22,2.28,158823,0
2014-12-15,2.27,2.58,2.16,2.34,647454,0
2014-12-16,2.49,2.49,2.36,2.36,123491,0
2014-12-17,2.44,2.44,2.2,2.26,254754,0
2014-12-18,2.25,2.63,2.2,2.44,589607,0
2014-12-19,2.47,2.55,2.4,2.51,100495,0
2014-12-22,2.53,2.53,2.26,2.3,214459,0
2014-12-23,2.3,2.35,2.23,2.3,84759,0
2014-12-24,2.3,2.45,2.25,2.36,100452,0
2014-12-26,2.37,2.45,2.34,2.41,140078,0
2014-12-29,2.4,2.73,2.4,2.55,328346,0
2014-12-30,2.61,2.78,2.61,2.69,286852,0
2014-12-31,2.73,2.85,2.6,2.69,260899,0
2015-01-02,2.71,2.81,2.15,2.35,531952,0
2015-01-05,2.25,2.48,2.2,2.47,169544,0
2015-01-06,2.48,2.48,2.25,2.35,91504,0
2015-01-07,2.36,2.42,2.21,2.35,44992,0
2015-01-08,2.3,2.37,2.21,2.22,105470,0
2015-01-09,2.29,2.3,2.2,2.27,99413,0
2015-01-12,2.18,2.35,2.14,2.31,96103,0
2015-01-13,2.38,2.38,2.25,2.28,58653,0
2015-01-14,2.21,2.26,2.1,2.15,136527,0
2015-01-15,2.25,2.25,1.85,1.92,195416,0
2015-01-16,1.89,2.04,1.8,2.04,223567,0
2015-01-20,2,2.01,1.84,1.92,65379,0
2015-01-21,1.9,1.96,1.82,1.87,70456,0
2015-01-22,1.87,2.05,1.8,2.02,282657,0
2015-01-23,2.06,2.1,1.95,2.01,172042,0
2015-01-26,2.28,2.28,1.85,1.98,646011,0
2015-01-27,1.96,1.96,1.85,1.96,71718,0
2015-01-28,1.93,1.95,1.7,1.75,244129,0
2015-01-29,1.75,1.84,1.67,1.74,128280,0
2015-01-30,1.71,1.75,1.67,1.67,47397,0
2015-02-02,1.76,1.9,1.69,1.85,252143,0
2015-02-03,1.82,1.87,1.73,1.77,85233,0
2015-02-04,1.8,1.85,1.7,1.76,70218,0
2015-02-05,1.73,1.84,1.72,1.79,68072,0
2015-02-06,1.78,1.87,1.73,1.83,79244,0
2015-02-09,1.86,1.91,1.81,1.88,103643,0
2015-02-10,1.92,1.92,1.75,1.78,93532,0
2015-02-11,1.8,1.86,1.75,1.82,117204,0
2015-02-12,1.83,1.85,1.65,1.73,176180,0
2015-02-13,1.72,1.75,1.7,1.71,62654,0
2015-02-17,1.71,1.87,1.69,1.84,113786,0
2015-02-18,1.84,1.88,1.8,1.83,64293,0
2015-02-19,1.86,1.86,1.79,1.8,26299,0
2015-02-20,1.79,1.81,1.75,1.76,34315,0
2015-02-23,1.75,1.75,1.7,1.72,32395,0
2015-02-24,1.71,1.76,1.69,1.71,38204,0
2015-02-25,1.75,1.76,1.71,1.73,39709,0
2015-02-26,1.74,1.79,1.73,1.77,34395,0
2015-02-27,1.76,1.78,1.74,1.75,39571,0
2015-03-02,1.74,1.82,1.72,1.78,58800,0
2015-03-03,1.74,1.8,1.72,1.73,27700,0
2015-03-04,1.73,1.81,1.73,1.8,12400,0
2015-03-05,1.83,1.83,1.7,1.77,63500,0
2015-03-06,1.76,1.77,1.72,1.73,10200,0
2015-03-09,1.74,1.79,1.66,1.67,64800,0
2015-03-10,1.65,1.71,1.61,1.63,75700,0
2015-03-11,1.65,1.65,1.62,1.63,9500,0
2015-03-12,1.65,1.71,1.65,1.67,10800,0
2015-03-13,1.68,1.7,1.61,1.7,30700,0
2015-03-16,1.69,1.69,1.61,1.65,35200,0
2015-03-17,1.67,1.69,1.67,1.69,13900,0
2015-03-18,1.65,1.65,1.63,1.64,15000,0
2015-03-19,1.6,1.65,1.6,1.64,14000,0
2015-03-20,1.65,1.81,1.65,1.71,100100,0
2015-03-23,1.75,1.78,1.74,1.77,7700,0
2015-03-24,1.72,1.88,1.72,1.84,179200,0
2015-03-25,1.82,1.86,1.73,1.74,61600,0
2015-03-26,1.71,1.78,1.71,1.71,48700,0
2015-03-27,1.75,1.76,1.73,1.73,23000,0
2015-03-30,1.74,1.76,1.71,1.72,36000,0
2015-03-31,1.71,1.72,0.88,0.96,1477083,0
2015-04-01,0.98,1.03,0.92,0.93,247000,0
2015-04-02,0.97,0.98,0.93,0.94,147100,0
2015-04-06,0.96,0.96,0.85,0.86,186400,0
2015-04-07,0.86,0.87,0.8,0.81,411532,0
2015-04-08,0.82,0.83,0.8,0.81,52000,0
2015-04-09,0.83,0.83,0.8,0.81,30390,0
2015-04-10,0.81,0.82,0.78,0.79,89100,0
2015-04-13,0.78,0.93,0.77,0.9,506000,0
2015-04-14,0.96,0.98,0.86,0.87,311800,0
2015-04-15,0.85,0.89,0.82,0.82,139927,0
2015-04-16,0.84,0.87,0.8,0.81,94262,0
2015-04-17,0.81,0.81,0.79,0.81,67400,0
2015-04-20,0.8,0.84,0.79,0.8,119126,0
2015-04-21,0.8,0.81,0.75,0.75,123660,0
2015-04-22,0.75,0.81,0.73,0.8,174345,0
2015-04-23,0.84,0.84,0.77,0.77,75500,0
2015-04-24,0.77,0.77,0.76,0.77,36585,0
2015-04-27,0.76,0.78,0.75,0.75,23300,0
2015-04-28,0.76,0.83,0.74,0.83,121354,0
2015-04-29,0.84,0.84,0.77,0.8,56800,0
2015-04-30,0.79,0.79,0.76,0.78,109600,0
2015-05-01,0.78,0.78,0.76,0.76,73300,0
2015-05-04,0.76,0.79,0.76,0.79,35300,0
2015-05-05,0.76,0.78,0.76,0.78,18400,0
2015-05-06,0.78,0.78,0.75,0.76,15394,0
2015-05-07,0.76,0.78,0.75,0.76,26134,0
2015-05-08,0.77,0.77,0.71,0.77,34400,0
2015-05-11,0.75,0.75,0.75,0.75,5100,0
2015-05-12,0.75,0.75,0.74,0.74,37470,0
2015-05-13,0.74,0.76,0.74,0.76,8538,0
2015-05-14,0.71,0.73,0.64,0.72,188300,0
2015-05-15,0.71,0.71,0.7,0.71,39300,0
2015-05-18,0.71,0.71,0.69,0.7,39050,0
2015-05-19,0.7,0.71,0.68,0.7,66172,0
2015-05-20,0.68,0.71,0.68,0.7,19775,0
2015-05-21,0.7,0.7,0.68,0.69,26700,0
2015-05-22,0.68,0.7,0.67,0.67,54900,0
2015-05-26,0.67,0.7,0.65,0.68,62447,0
2015-05-27,0.69,0.7,0.65,0.7,30500,0
2015-05-28,0.66,0.72,0.66,0.72,69222,0
2015-05-29,0.74,0.81,0.74,0.77,263400,0
2015-06-01,0.76,0.77,0.7,0.74,51868,0
2015-06-02,0.76,0.81,0.74,0.81,202716,0
2015-06-03,0.78,0.95,0.78,0.94,473600,0
2015-06-04,0.92,0.92,0.85,0.86,45300,0
2015-06-05,0.85,0.85,0.76,0.81,115800,0
2015-06-08,0.79,0.8,0.77,0.77,29400,0
2015-06-09,0.77,0.83,0.76,0.83,8387,0
2015-06-10,0.79,0.79,0.77,0.79,23053,0
2015-06-11,0.77,0.89,0.75,0.85,52042,0
2015-06-12,0.9,0.9,0.86,0.86,17500,0
2015-06-15,0.86,0.86,0.8,0.8,1300,0
2015-06-16,0.82,0.82,0.79,0.8,11000,0
2015-06-17,0.8,0.85,0.8,0.8,18800,0
2015-06-18,0.8,0.86,0.8,0.81,22700,0
2015-06-19,0.81,0.82,0.8,0.8,11800,0
2015-06-22,0.8,0.84,0.8,0.81,7100,0
2015-06-23,0.84,0.84,0.76,0.77,13472,0
2015-06-24,0.78,0.8,0.75,0.8,42900,0
2015-06-25,0.82,0.84,0.78,0.83,13000,0
2015-06-26,0.78,0.81,0.75,0.8,42700,0
2015-06-29,0.78,0.78,0.75,0.77,8400,0
2015-06-30,0.77,0.78,0.77,0.77,1800,0
2015-07-01,0.76,0.77,0.76,0.77,5000,0
2015-07-02,0.74,0.74,0.74,0.74,100,0
2015-07-06,0.74,0.78,0.74,0.77,1800,0
2015-07-07,0.75,0.77,0.74,0.75,13900,0
2015-07-08,0.73,0.76,0.73,0.76,3700,0
2015-07-09,0.75,0.76,0.75,0.76,300,0
2015-07-10,0.8,0.81,0.77,0.78,27000,0
2015-07-13,0.78,0.81,0.78,0.79,11800,0
2015-07-14,0.8,0.8,0.79,0.8,9213,0
2015-07-15,0.81,0.95,0.81,0.91,221118,0
2015-07-16,0.88,0.89,0.83,0.89,38200,0
2015-07-17,0.87,0.93,0.84,0.92,37900,0
2015-07-20,0.9,0.93,0.88,0.92,2100,0
2015-07-21,0.87,0.89,0.82,0.85,11500,0
2015-07-22,0.89,0.89,0.8,0.8,38100,0
2015-07-23,0.83,0.86,0.82,0.82,6300,0
2015-07-24,0.8,0.83,0.79,0.82,9000,0
2015-07-27,0.8,0.8,0.79,0.79,5200,0
2015-07-28,0.82,0.85,0.8,0.83,22100,0
2015-07-29,0.82,0.82,0.79,0.8,15700,0
2015-07-30,0.79,0.83,0.79,0.83,12900,0
2015-07-31,0.8,0.83,0.8,0.83,11000,0
2015-08-03,0.83,0.84,0.82,0.82,19356,0
2015-08-04,0.83,0.83,0.82,0.83,9000,0
2015-08-05,0.8,0.82,0.79,0.81,17700,0
2015-08-06,0.81,0.81,0.81,0.81,75,0
2015-08-10,0.8,0.82,0.8,0.81,7100,0
2015-08-11,0.8,0.83,0.8,0.83,1350,0
2015-08-12,0.84,0.84,0.81,0.84,3200,0
2015-08-13,0.82,0.84,0.82,0.84,3900,0
2015-08-14,0.65,0.7,0.5,0.58,391000,0
2015-08-17,0.58,0.58,0.55,0.58,25400,0
2015-08-18,0.58,0.59,0.57,0.58,11900,0
2015-08-19,0.59,0.6,0.59,0.59,16600,0
2015-08-20,0.59,0.62,0.59,0.59,51100,0
2015-08-21,0.57,0.57,0.53,0.54,26800,0
2015-08-24,0.5,0.52,0.46,0.46,65943,0
2015-08-25,0.55,0.55,0.51,0.54,44400,0
2015-08-26,0.52,0.57,0.52,0.57,2000,0
2015-08-27,0.6,0.62,0.6,0.6,78000,0
2015-08-28,0.62,0.62,0.57,0.61,2000,0
2015-08-31,0.61,0.62,0.58,0.61,10900,0
2015-09-01,0.62,0.62,0.58,0.58,2800,0
2015-09-02,0.62,0.62,0.61,0.61,6900,0
2015-09-03,0.63,0.63,0.61,0.63,17000,0
2015-09-04,0.63,0.63,0.61,0.61,4200,0
2015-09-08,0.59,0.6,0.57,0.59,13300,0
2015-09-09,0.63,0.65,0.54,0.55,56000,0
2015-09-10,0.54,0.58,0.53,0.56,19428,0
2015-09-11,0.54,0.57,0.54,0.55,8500,0
2015-09-14,0.54,0.56,0.52,0.52,9600,0
2015-09-15,0.52,0.55,0.52,0.55,3400,0
2015-09-16,0.58,0.58,0.52,0.58,118900,0
2015-09-17,0.56,0.56,0.53,0.53,808,0
2015-09-18,0.56,0.6,0.53,0.54,79800,0
2015-09-21,0.54,0.56,0.54,0.56,1600,0
2015-09-22,0.57,0.57,0.57,0.57,5500,0
2015-09-23,0.57,0.85,0.55,0.83,171294,0
2015-09-24,0.8,0.8,0.64,0.69,56152,0
2015-09-25,0.66,0.69,0.66,0.68,2600,0
2015-09-28,0.66,0.69,0.64,0.68,17549,0
2015-09-29,0.64,0.64,0.6,0.64,29500,0
2015-09-30,0.64,0.65,0.62,0.65,14200,0
2015-10-01,0.64,0.65,0.64,0.65,600,0
2015-10-02,0.68,0.7,0.65,0.65,2500,0
2015-10-05,0.65,0.68,0.62,0.64,5123,0
2015-10-06,0.61,0.65,0.61,0.63,11700,0
2015-10-07,0.65,0.65,0.64,0.64,4058,0
2015-10-08,0.67,0.68,0.66,0.67,12700,0
2015-10-09,0.67,0.67,0.65,0.65,6900,0
2015-10-12,0.67,0.7,0.64,0.7,44200,0
2015-10-13,0.7,0.73,0.68,0.72,67800,0
2015-10-14,0.72,0.72,0.69,0.69,2100,0
2015-10-15,0.72,0.72,0.69,0.69,500,0
2015-10-16,0.65,0.67,0.65,0.67,700,0
2015-10-19,0.69,0.69,0.68,0.69,450,0
2015-10-20,0.69,0.75,0.66,0.66,129200,0
2015-10-21,0.49,0.52,0.47,0.5,108000,0
2015-10-22,0.52,0.53,0.49,0.53,15400,0
2015-10-23,0.5,0.5,0.47,0.47,15100,0
2015-10-26,0.55,0.55,0.45,0.45,23700,0
2015-10-27,0.55,0.55,0.42,0.44,42400,0
2015-10-28,0.46,0.53,0.46,0.49,44000,0
2015-10-29,0.47,0.48,0.38,0.46,38800,0
2015-10-30,0.48,0.48,0.48,0.48,900,0
2015-11-02,0.5,0.51,0.5,0.51,5732,0
2015-11-03,0.5,0.5,0.5,0.5,4195,0
2015-11-04,0.5,0.5,0.5,0.5,80,0
2015-11-05,0.48,0.5,0.48,0.5,7500,0
2015-11-06,0.51,0.51,0.51,0.51,6300,0
2015-11-09,0.51,0.51,0.48,0.48,2706,0
2015-11-10,0.48,0.48,0.48,0.48,100,0
2015-11-11,0.47,0.48,0.47,0.48,11400,0
2015-11-12,0.48,0.48,0.48,0.48,16500,0
2015-11-13,0.48,0.48,0.48,0.48,100,0
2015-11-16,0.39,0.43,0.3,0.39,139600,0
2015-11-17,0.4,0.41,0.4,0.4,1100,0
2015-11-18,0.4,0.43,0.4,0.42,12600,0
2015-11-19,0.41,0.41,0.39,0.41,2900,0
2015-11-20,0.43,0.43,0.4,0.41,12900,0
2015-11-23,0.39,0.39,0.33,0.38,5400,0
2015-11-24,0.39,0.39,0.37,0.38,1900,0
2015-11-25,0.37,0.39,0.36,0.38,22000,0
2015-11-27,0.36,0.4,0.36,0.4,7100,0
2015-11-30,0.39,0.4,0.37,0.39,5600,0
2015-12-01,0.38,0.39,0.38,0.39,9632,0
2015-12-02,0.38,0.39,0.36,0.39,6848,0
2015-12-03,0.38,0.39,0.36,0.37,3903,0
2015-12-04,0.39,0.39,0.37,0.38,4200,0
2015-12-07,0.39,0.39,0.39,0.39,1600,0
2015-12-08,0.39,0.44,0.38,0.41,12036,0
2015-12-09,0.41,0.41,0.41,0.41,100,0
2015-12-10,0.39,0.4,0.39,0.4,1400,0
2015-12-11,0.37,0.38,0.37,0.38,11500,0
2015-12-14,0.37,0.39,0.37,0.37,5193,0
2015-12-15,0.37,0.38,0.37,0.38,1300,0
2015-12-16,0.38,0.39,0.32,0.38,28700,0
2015-12-17,0.39,0.43,0.39,0.43,21500,0
2015-12-18,0.43,0.43,0.35,0.35,26800,0
2015-12-21,0.33,0.38,0.33,0.37,12300,0
2015-12-22,0.37,0.39,0.37,0.37,20325,0
2015-12-23,0.36,0.4,0.34,0.37,15600,0
2015-12-24,0.3691,0.3894,0.3302,0.3894,28221,0
2015-12-28,0.3702,0.3702,0.37,0.37,1107,0
2015-12-29,0.3699,0.41,0.3602,0.4,29836,0
2015-12-30,0.42,0.48,0.42,0.42,4995,0
2015-12-31,0.48,0.48,0.3901,0.4,15202,0
2016-01-04,0.42,0.42,0.3768,0.3975,4472,0
2016-01-05,0.3775,0.3897,0.37,0.37,3929,0
2016-01-06,0.3702,0.4498,0.3702,0.4497,15788,0
2016-01-07,0.4321,0.4481,0.432,0.4481,1206,0
2016-01-08,0.4121,0.4121,0.4121,0.4121,100,0
2016-01-11,0.3921,0.3921,0.3823,0.3847,520,0
2016-01-13,0.4,0.4,0.38,0.38,2700,0
2016-01-14,0.3801,0.3801,0.3591,0.379,1367,0
2016-01-15,0.39,0.4089,0.39,0.4089,935,0
2016-01-19,0.36,0.36,0.36,0.36,2500,0
2016-01-21,0.3,0.34,0.3,0.34,23390,0
2016-01-22,0.325,0.35,0.325,0.35,1200,0
2016-01-25,0.3301,0.34,0.33,0.33,2423,0
2016-01-26,0.3302,0.3302,0.3302,0.3302,417,0
2016-01-29,0.35,0.35,0.34,0.34,564,0
2016-02-02,0.32,0.3399,0.32,0.3399,276,0
2016-02-03,0.3399,0.36,0.3399,0.3599,3885,0
2016-02-04,0.3799,0.41,0.3799,0.4076,5889,0
2016-02-05,0.4194,0.4399,0.4194,0.42,17208,0
2016-02-08,0.4,0.4,0.4,0.4,4912,0
2016-02-09,0.42,0.42,0.4199,0.4199,3608,0
2016-02-11,0.4,0.4,0.3999,0.3999,4600,0
2016-02-12,0.3801,0.44,0.3801,0.4399,8800,0
2016-02-16,0.46,0.46,0.44,0.44,1225,0
2016-02-18,0.4201,0.45,0.4201,0.44,3389,0
2016-02-19,0.4498,0.4498,0.4498,0.4498,100,0
2016-02-23,0.45,0.45,0.445,0.445,3400,0
2016-02-24,0.4451,0.4451,0.4451,0.4451,1000,0
2016-02-25,0.4503,0.4599,0.4451,0.4515,1500,0
2016-02-26,0.479,0.48,0.459,0.4699,1619,0
2016-02-29,0.4799,0.4799,0.45,0.45,2103,0
2016-03-01,0.4688,0.4688,0.4452,0.4452,302,0
2016-03-02,0.4451,0.4451,0.4252,0.4252,10839,0
2016-03-03,0.46,0.46,0.426,0.43,1767,0
2016-03-04,0.428,0.51,0.428,0.45,9999,0
2016-03-10,0.45,0.45,0.45,0.45,104,0
2016-03-11,0.43,0.43,0.43,0.43,100,0
2016-03-14,0.44,0.45,0.44,0.4461,1743,0
2016-03-15,0.44,0.44,0.44,0.44,131,0
2016-03-16,0.42,0.42,0.4,0.4,1402,0
2016-03-17,0.4001,0.4001,0.3591,0.4,8905,0
2016-03-21,0.3996,0.41,0.37,0.41,12658,0
2016-03-24,0.38,0.3901,0.38,0.38,1853,0
2016-03-28,0.36,0.36,0.36,0.36,162,0
2016-03-29,0.3639,0.4395,0.3639,0.4161,12774,0
2016-03-30,0.39,0.39,0.2801,0.349,107049,0
2016-03-31,0.39,0.45,0.37,0.38,42595,0
2016-04-01,0.3968,0.3968,0.38,0.38,1324,0
2016-04-04,0.4,0.4199,0.4,0.4199,5938,0
2016-04-05,0.4115,0.4135,0.41,0.4135,4309,0
2016-04-06,0.42,0.42,0.3901,0.3902,654,0
2016-04-07,0.3899,0.39,0.3899,0.39,2081,0
2016-04-08,0.38,0.38,0.3602,0.38,1004,0
2016-04-11,0.39,0.4199,0.3899,0.41,13004,0
2016-04-12,0.4066,0.4066,0.4,0.4,4877,0
2016-04-13,0.4051,0.449,0.4051,0.42,6225,0
2016-04-15,0.42,0.45,0.41,0.41,15723,0
2016-04-18,0.41,0.411,0.33,0.4,8290,0
2016-04-19,0.42,0.47,0.42,0.42,20350,0
2016-04-20,0.438,0.438,0.41,0.41,2206,0
2016-04-21,0.42,0.42,0.42,0.42,321,0
2016-04-22,0.4135,0.42,0.4135,0.42,744,0
2016-04-26,0.4003,0.4101,0.4003,0.4101,990,0
2016-04-27,0.43,0.43,0.43,0.43,1200,0
2016-04-28,0.44,0.44,0.42,0.4216,7461,0
2016-04-29,0.43,0.43,0.43,0.43,1000,0
2016-05-02,0.4399,0.4399,0.43,0.43,435,0
2016-05-03,0.43,0.43,0.43,0.43,223,0
2016-05-04,0.41,0.41,0.41,0.41,1207,0
2016-05-06,0.4305,0.44,0.4102,0.4102,12860,0
2016-05-09,0.4499,0.4501,0.4175,0.4175,9741,0
2016-05-11,0.45,0.47,0.4102,0.4102,3765,0
2016-05-12,0.41,0.41,0.3802,0.41,13248,0
2016-05-13,0.4299,0.47,0.42,0.43,6200,0
2016-05-16,0.44,0.44,0.41,0.41,6658,0
2016-05-17,0.4101,0.43,0.28,0.35,83403,0
2016-05-18,0.36,0.36,0.3499,0.3499,6867,0
2016-05-19,0.3599,0.378,0.32,0.378,38838,0
2016-05-20,0.3799,0.38,0.3669,0.3669,866,0
2016-05-24,0.35,0.36,0.3269,0.3501,9561,0
2016-05-27,0.3699,0.3699,0.3501,0.3501,880,0
2016-05-31,0.369,0.369,0.3689,0.3689,1605,0
2016-06-02,0.3445,0.3699,0.3445,0.36,5993,0
2016-06-06,0.369,0.37,0.369,0.369,2526,0
2016-06-07,0.3699,0.3699,0.34,0.3599,2187,0
2016-06-08,0.359,0.5,0.359,0.4002,246568,0
2016-06-09,0.4155,0.42,0.3802,0.42,1432,0
2016-06-10,0.4399,0.4399,0.4399,0.4399,340,0
2016-06-13,0.4,0.42,0.3777,0.4,17362,0
2016-06-14,0.4114,0.43,0.393,0.393,41907,0
2016-06-15,0.39,0.4,0.36,0.4,3764,0
2016-06-16,0.3814,0.43,0.3702,0.43,1775,0
2016-06-17,0.41,0.41,0.39,0.39,1093,0
2016-06-20,0.4014,0.4014,0.4014,0.4014,805,0
2016-06-22,0.4215,0.45,0.42,0.4431,14521,0
2016-06-23,0.44,0.4598,0.44,0.4598,6817,0
2016-06-24,0.45,0.45,0.42,0.44,6829,0
2016-06-27,0.42,0.46,0.42,0.4402,3676,0
2016-06-28,0.44,0.4488,0.44,0.4488,1608,0
2016-06-29,0.48,0.48,0.46,0.4603,1061,0
2016-06-30,0.45,0.5003,0.45,0.48,14083,0
2016-07-01,0.4995,0.524,0.4902,0.51,7991,0
2016-07-05,0.5163,0.5293,0.5163,0.5293,1113,0
2016-07-06,0.5,0.5,0.5,0.5,913,0
2016-07-07,0.52,0.52,0.48,0.48,8257,0
2016-07-08,0.52,1.1,0.5144,0.57,1239274,0
2016-07-11,0.471,0.55,0.4602,0.5087,81292,0
2016-07-12,0.51,0.5449,0.4625,0.49,36829,0
2016-07-13,0.4769,0.505,0.42,0.48,27191,0
2016-07-14,0.4601,0.4601,0.44,0.45,8617,0
2016-07-15,0.4547,0.5546,0.45,0.511,396607,0
2016-07-18,0.5646,0.61,0.5002,0.51,754700,0
2016-07-19,0.46,0.48,0.44,0.46,52439,0
2016-07-20,0.47,0.56,0.47,0.505,60790,0
2016-07-21,0.5232,0.75,0.5088,0.6199,539027,0
2016-07-22,0.5975,0.62,0.52,0.59,145429,0
2016-07-25,0.61,0.7363,0.51,0.5358,223563,0
2016-07-26,0.5444,0.6097,0.53,0.6097,18703,0
2016-07-27,0.5873,0.62,0.56,0.582,35307,0
2016-07-28,0.6,0.6999,0.512,0.63,329850,0
2016-07-29,0.642,0.782,0.6,0.62,268496,0
2016-08-01,0.5801,0.68,0.5116,0.62,62644,0
2016-08-02,0.63,0.6529,0.51,0.53,210264,0
2016-08-03,0.5471,0.59,0.5471,0.57,31383,0
2016-08-04,0.57,0.67,0.54,0.645,51879,0
2016-08-05,0.6437,0.8,0.615,0.65,687598,0
2016-08-08,0.65,0.65,0.6,0.6001,164983,0
2016-08-09,0.6,0.6095,0.6,0.6,74758,0
2016-08-10,0.6,0.65,0.6,0.6274,7482,0
2016-08-11,0.6301,0.668,0.6001,0.63,32104,0
2016-08-12,0.6008,0.639,0.6,0.6,77299,0
2016-08-15,0.6,0.62,0.6,0.6108,34454,0
2016-08-16,0.6181,0.63,0.6021,0.61,9815,0
2016-08-17,0.6175,0.64,0.6021,0.64,9448,0
2016-08-18,0.648,0.65,0.63,0.65,29951,0
2016-08-19,0.65,0.85,0.6131,0.6299,1013841,0
2016-08-22,0.678,0.7199,0.6033,0.6201,41223,0
2016-08-23,0.6299,0.63,0.6,0.6001,102024,0
2016-08-24,0.6,0.67,0.6,0.616,144129,0
2016-08-25,0.62,0.6399,0.6002,0.6006,18230,0
2016-08-26,0.61,0.63,0.6,0.61,59501,0
2016-08-29,0.6035,0.6399,0.6001,0.62,8386,0
2016-08-30,0.5901,0.6001,0.5503,0.58,31066,0
2016-08-31,0.5938,0.599,0.5622,0.5861,8182,0
2016-09-01,0.57,0.57,0.4839,0.55,21234,0
2016-09-02,0.56,0.57,0.53,0.56,22061,0
2016-09-06,0.57,0.5904,0.57,0.58,12711,0
2016-09-07,0.58,0.611,0.58,0.58,27110,0
2016-09-08,0.58,0.64,0.58,0.62,33930,0
2016-09-09,0.6199,0.6199,0.58,0.59,8904,0
2016-09-12,0.58,0.605,0.58,0.58,1500,0
2016-09-13,0.58,0.5801,0.58,0.58,10165,0
2016-09-14,0.58,0.5885,0.5602,0.58,1764,0
2016-09-15,0.57,0.585,0.5661,0.5661,26107,0
2016-09-16,0.528,0.5715,0.52,0.57,10567,0
2016-09-19,0.56,0.575,0.56,0.56,44120,0
2016-09-20,0.565,0.565,0.545,0.555,43705,0
2016-09-21,0.555,0.6,0.51,0.5599,168460,0
2016-09-22,0.56,0.67,0.56,0.62,313575,0
2016-09-23,0.6,0.62,0.5601,0.618,31507,0
2016-09-26,0.628,0.66,0.57,0.6,23334,0
2016-09-27,0.59,0.59,0.5605,0.59,3008,0
2016-09-28,0.58,0.6,0.58,0.59,891,0
2016-09-29,0.57,0.5706,0.51,0.55,10858,0
2016-09-30,0.55,0.6591,0.55,0.6146,154218,0
2016-10-03,0.60311,0.61,0.57,0.57915,19255,0
2016-10-04,0.58,0.58,0.56,0.56,2517,0
2016-10-05,0.5636,0.67,0.56,0.62,55120,0
2016-10-06,0.5951,0.6499,0.5608,0.6,23349,0
2016-10-07,0.575,0.62,0.575,0.62,6357,0
2016-10-10,0.6,0.6,0.6,0.6,222,0
2016-10-11,0.575,0.6,0.56,0.5602,8178,0
2016-10-12,0.5659,0.62,0.5659,0.59,5510,0
2016-10-13,0.59,0.59,0.5723,0.5723,2664,0
2016-10-14,0.5866,0.5885,0.57,0.5885,3288,0
2016-10-17,0.5604,0.5604,0.5429,0.5501,8769,0
2016-10-18,0.59,0.59,0.54,0.54,8463,0
2016-10-19,0.54,0.65,0.54,0.58,198381,0
2016-10-20,0.57,0.58,0.5638,0.5697,2303,0
2016-10-21,0.56,0.57,0.55,0.56,11884,0
2016-10-24,0.57,0.5799,0.53,0.5799,9586,0
2016-10-25,0.56,0.578,0.51,0.578,13287,0
2016-10-26,0.5516,0.56,0.52,0.5599,10796,0
2016-10-27,0.53,0.58,0.5,0.55,22844,0
2016-10-28,0.55,0.57,0.51,0.57,8766,0
2016-10-31,0.58,0.58,0.51,0.54,13512,0
2016-11-01,0.54,0.57,0.54,0.57,11468,0
2016-11-02,0.54,0.56,0.49,0.55,63680,0
2016-11-03,0.52,0.55,0.4995,0.55,6549,0
2016-11-04,0.543,0.55,0.5095,0.55,6530,0
2016-11-07,0.64,0.64,0.55,0.58,2778,0
2016-11-08,0.57,0.57,0.505,0.5699,4335,0
2016-11-09,0.5184,0.55,0.5184,0.55,3467,0
2016-11-10,0.55,0.57,0.53,0.55,4724,0
2016-11-11,0.59,0.59,0.52,0.5599,1185,0
2016-11-14,0.52,0.52,0.41,0.5,72227,0
2016-11-15,0.52,0.53,0.49,0.525,28319,0
2016-11-16,0.51,0.5398,0.5,0.52,11204,0
2016-11-17,0.5,0.54,0.5,0.5197,11170,0
2016-11-18,0.58,0.6,0.5195,0.54,237039,0
2016-11-21,0.55,0.55,0.501,0.5201,44701,0
2016-11-22,0.5192,0.55,0.4825,0.52,17629,0
2016-11-23,0.531,0.54,0.4999,0.53,28127,0
2016-11-25,0.53,0.53,0.53,0.53,387,0
2016-11-28,0.5002,0.5258,0.49,0.5258,3559,0
2016-11-29,0.5001,0.51,0.49,0.51,1126,0
2016-11-30,0.5003,0.5192,0.4829,0.51,13322,0
2016-12-01,0.4801,0.53,0.4801,0.4802,15016,0
2016-12-02,0.4808,0.53,0.4805,0.4805,11879,0
2016-12-05,0.4986,0.52,0.462,0.486,26407,0
2016-12-06,0.4936,0.5,0.46,0.48,14619,0
2016-12-07,0.4773,0.51,0.4773,0.51,17533,0
2016-12-08,0.4994,0.51,0.48,0.49,12726,0
2016-12-09,0.4704,0.545,0.4704,0.51,93266,0
2016-12-12,0.4704,0.49,0.44,0.49,45453,0
2016-12-13,0.4644,0.51,0.45,0.49,50256,0
2016-12-15,0.4501,0.49,0.45,0.46,22358,0
2016-12-16,0.4764,0.57,0.47,0.53,155171,0
2016-12-19,0.5304,0.56,0.4702,0.53,24463,0
2016-12-20,0.5255,0.54,0.51,0.54,20664,0
2016-12-21,0.547,0.56,0.52,0.52,1781,0
2016-12-22,0.52,0.5217,0.48,0.48,6864,0
2016-12-23,0.4775,0.5175,0.4775,0.4821,7563,0
2016-12-27,0.57,0.57,0.49,0.5,6387,0
2016-12-28,0.49,0.49,0.4897,0.49,502,0
2016-12-29,0.49,0.51,0.4803,0.509,9709,0
2016-12-30,0.49,0.49,0.429,0.4699,28621,0
2017-01-03,0.4933,0.57,0.4933,0.57,93514,0
2017-01-04,0.61,0.61,0.53,0.55,10002,0
2017-01-05,0.59,0.59,0.5112,0.54,25439,0
2017-01-06,0.53,0.5697,0.51,0.55,13962,0
2017-01-09,0.58,0.58,0.525,0.53,13930,0
2017-01-10,0.5389,0.5389,0.51,0.51,2166,0
2017-01-11,0.6,0.6,0.5224,0.55,31893,0
2017-01-12,0.56,0.735,0.5382,0.66,237674,0
2017-01-13,0.66,0.66,0.6215,0.6412,6453,0
2017-01-17,0.65,0.65,0.6,0.62,3220,0
2017-01-18,0.5801,0.61,0.5801,0.61,21820,0
2017-01-19,0.5917,0.6202,0.5901,0.62,7757,0
2017-01-20,0.56,0.62,0.56,0.62,4737,0
2017-01-23,0.6004,0.6009,0.6004,0.6009,426,0
2017-01-24,0.6,0.7499,0.6,0.7095,17402,0
2017-01-25,0.69,0.69,0.67,0.69,2839,0
2017-01-26,0.66,0.7,0.66,0.69,10298,0
2017-01-27,0.7,0.7598,0.7,0.7496,93373,0
2017-01-30,0.8,0.8,0.7399,0.7399,14332,0
2017-01-31,0.7499,0.75,0.73,0.7386,4645,0
2017-02-01,0.7263,0.7263,0.7255,0.7255,645,0
2017-02-02,0.7,0.7,0.68,0.7,5387,0
2017-02-03,0.69,0.69,0.67,0.69,1545,0
2017-02-06,0.64,0.71,0.572,0.71,14159,0
2017-02-07,0.7001,0.7255,0.7001,0.72,10395,0
2017-02-08,0.7056,0.7255,0.7056,0.706,6681,0
2017-02-09,0.7247,0.7255,0.71,0.7255,8232,0
2017-02-10,0.7215,0.75,0.7215,0.75,9680,0
2017-02-13,0.7935,0.7935,0.7308,0.75,10001,0
2017-02-14,0.7192,0.7552,0.716,0.736,3018,0
2017-02-15,0.75,0.75,0.7388,0.7399,2613,0
2017-02-16,0.756,0.756,0.7399,0.7399,1923,0
2017-02-17,0.74,0.76,0.74,0.75,16611,0
2017-02-21,0.7875,0.807,0.7726,0.8,6632,0
2017-02-22,0.79,0.79,0.6888,0.748,3982,0
2017-02-23,0.75,0.75,0.7399,0.7498,22935,0
2017-02-24,0.73,0.73,0.71,0.73,3066,0
2017-02-27,0.71,0.75,0.68,0.75,29101,0
2017-02-28,0.73,0.7405,0.73,0.73,2857,0
2017-03-01,0.71,0.7164,0.71,0.71,3158,0
2017-03-02,0.73,0.76,0.71,0.73,34343,0
2017-03-06,0.73,0.73,0.71,0.71,1469,0
2017-03-07,0.73,0.73,0.73,0.73,2215,0
2017-03-08,0.73,0.73,0.69,0.69,17042,0
2017-03-09,0.6946,0.7,0.6945,0.7,653,0
2017-03-10,0.6999,0.6999,0.69,0.69,3324,0
2017-03-13,0.6914,0.7288,0.6914,0.7288,8481,0
2017-03-14,0.68,0.68,0.68,0.68,751,0
2017-03-15,0.72,0.72,0.62,0.62,10294,0
2017-03-16,0.65,0.68,0.65,0.68,7457,0
2017-03-17,0.671,0.671,0.671,0.671,266,0
2017-03-20,0.68,0.6942,0.65,0.67,4285,0
2017-03-21,0.666,0.666,0.65,0.65,629,0
2017-03-22,0.65,0.65,0.65,0.65,21341,0
2017-03-23,0.65,0.67,0.65,0.66,4341,0
2017-03-24,0.6899,0.6899,0.66,0.66,707,0
2017-03-27,0.6852,0.6852,0.66,0.66,872,0
2017-03-28,0.68,0.68,0.62,0.62,11328,0
2017-03-29,0.62,0.62,0.62,0.62,270,0
2017-03-30,0.6101,0.62,0.59,0.62,15870,0
2017-03-31,0.62,0.62,0.58,0.58,2416,0
2017-04-03,0.5,0.5699,0.5,0.565,10199,0
2017-04-04,0.55,0.55,0.55,0.55,127,0
2017-04-05,0.55,0.59,0.55,0.59,2501,0
2017-04-06,0.57,0.58,0.57,0.58,1514,0
2017-04-07,0.56896,0.61,0.5601,0.6,9867,0
2017-04-10,0.6,0.6,0.5881,0.59,7286,0
2017-04-11,0.609,0.61,0.562,0.562,19510,0
2017-04-12,0.55,0.55,0.5499,0.5499,5309,0
2017-04-13,0.541,0.541,0.505,0.525,2079,0
2017-04-17,0.5416,0.5449,0.5416,0.5449,778,0
2017-04-18,0.507,0.55,0.5051,0.54,10489,0
2017-04-19,0.5423,0.56,0.52,0.55,12057,0
2017-04-20,0.5775,0.5975,0.55,0.55,9408,0
2017-04-21,0.53,0.61,0.5103,0.56,5406,0
2017-04-25,0.58,0.6699,0.58,0.5945,28340,0
2017-04-26,0.5943,0.5943,0.5943,0.5943,100,0
2017-04-27,0.6174,0.898,0.59,0.65,197396,0
2017-04-28,0.678,0.678,0.58,0.601,41042,0
2017-05-01,0.5912,0.5912,0.56,0.58,11140,0
2017-05-02,0.5891,0.5891,0.551,0.571,8461,0
2017-05-03,0.57,0.57,0.5697,0.5697,683,0
2017-05-04,0.551,0.57,0.53448,0.5699,2784,0
2017-05-05,0.572,0.6,0.572,0.588,4857,0
2017-05-08,0.58,0.582,0.55,0.57,4196,0
2017-05-09,0.5501,0.5671,0.53,0.5671,9212,0
2017-05-10,0.5471,0.555,0.5071,0.55,14415,0
2017-05-11,0.5351,0.5564,0.51,0.53,19680,0
2017-05-12,0.5499,0.55,0.5329,0.55,6953,0
2017-05-15,0.555,0.555,0.535,0.54,11036,0
2017-05-16,0.515,0.5442,0.515,0.5234,10146,0
2017-05-18,0.5201,0.53,0.5101,0.5101,2897,0
2017-05-19,0.53,0.55,0.53,0.55,1462,0
2017-05-22,0.5576,0.57,0.5375,0.5575,4704,0
2017-05-23,0.5575,0.5588,0.5575,0.5588,11577,0
2017-05-24,0.55,0.5775,0.5389,0.5775,2354,0
2017-05-25,0.58,0.58,0.5575,0.5575,9025,0
2017-05-26,0.5653,0.5653,0.5455,0.56,3097,0
2017-05-30,0.56,0.56,0.542,0.542,11229,0
2017-05-31,0.532,0.532,0.49,0.505,36664,0
2017-06-01,0.5249,0.5449,0.5102,0.5449,5763,0
2017-06-02,0.5449,0.5591,0.514,0.514,7783,0
2017-06-05,0.5339,0.5339,0.5339,0.5339,125,0
2017-06-06,0.53,0.53,0.53,0.53,3045,0
2017-06-07,0.52,0.52,0.52,0.52,840,0
2017-06-08,0.54,0.54,0.52,0.52,5913,0
2017-06-09,0.51,0.5236,0.51,0.5236,2011,0
2017-06-12,0.521,0.521,0.521,0.521,497,0
2017-06-14,0.5,0.53,0.5,0.53,5854,0
2017-06-15,0.51729,0.52,0.5,0.50215,2620,0
2017-06-16,0.54,0.54,0.54,0.54,162,0
2017-06-19,0.56,0.6,0.5,0.5142,48933,0
2017-06-20,0.5002,0.5002,0.5002,0.5002,849,0
2017-06-21,0.52,0.52,0.52,0.52,2218,0
2017-06-22,0.54,0.54,0.5392,0.54,5752,0
2017-06-23,0.5399,0.5399,0.5,0.52,1932,0
2017-06-26,0.5099,0.53,0.5099,0.51,10929,0
2017-06-27,0.53,0.54,0.52,0.52,2255,0
2017-06-28,0.5,0.52,0.5,0.52,2394,0
2017-06-29,0.52,0.57,0.5,0.52,122011,0
2017-06-30,0.5364,0.6,0.5364,0.56,80751,0
2017-07-03,0.58,0.6,0.5688,0.5688,20089,0
2017-07-05,0.59,0.59,0.54,0.54,84849,0
2017-07-06,0.54,0.54,0.52,0.52,1603,0
2017-07-07,0.546,0.59,0.526,0.546,8432,0
2017-07-10,0.535,0.535,0.53,0.53,796,0
2017-07-11,0.5301,0.59,0.53,0.57,10642,0
2017-07-12,0.59,1.29,0.58,0.74,2534965,0
2017-07-13,0.651,0.7301,0.62,0.6201,275555,0
2017-07-14,0.6201,0.66,0.57,0.57,139304,0
2017-07-17,0.62,0.667,0.581,0.6156,181801,0
2017-07-18,0.6463,0.6463,0.57,0.58,61089,0
2017-07-19,0.5977,0.609,0.57,0.57,50391,0
2017-07-20,0.5751,0.5752,0.5513,0.5711,37217,0
2017-07-21,0.62,0.62,0.551,0.56,40809,0
2017-07-24,0.5797,0.61,0.5797,0.5942,107708,0
2017-07-25,0.575,0.605,0.575,0.575,38328,0
2017-07-26,0.57,0.6,0.565,0.57,20351,0
2017-07-27,0.5701,0.5701,0.5597,0.57,26736,0
2017-07-28,0.57,0.5798,0.551,0.56,5318,0
2017-07-31,0.55,0.56,0.52,0.5562,72598,0
2017-08-01,0.546,0.6,0.5397,0.59,29111,0
2017-08-02,0.5305,0.57289,0.53,0.56,13828,0
2017-08-03,0.53,0.5639,0.53,0.5639,16984,0
2017-08-04,0.51484,0.5995,0.51484,0.5995,18047,0
2017-08-07,0.55,0.6,0.5442,0.5599,5605,0
2017-08-08,0.568,0.5797,0.5599,0.5599,787,0
2017-08-09,0.5582,0.5998,0.5294,0.53,46551,0
2017-08-10,0.54,0.54,0.5203,0.53,4717,0
2017-08-11,0.51,0.5421,0.51,0.53,3154,0
2017-08-14,0.52,0.5509,0.49,0.52,47349,0
2017-08-15,0.52,0.53,0.5097,0.53,51066,0
2017-08-16,0.53,0.552,0.5236,0.54,22698,0
2017-08-17,0.53,0.63,0.525,0.55,443795,0
2017-08-18,0.55,0.55,0.501,0.52,77080,0
2017-08-21,0.535,0.55,0.5063,0.5372,35997,0
2017-08-22,0.5012,0.5274,0.5012,0.51,42006,0
2017-08-23,0.52,0.56,0.51,0.51,6968,0
2017-08-24,0.5189,0.5189,0.4897,0.5001,72205,0
2017-08-25,0.543,0.543,0.482,0.493,6230,0
2017-08-28,0.5296,0.5296,0.4,0.458996,57488,0
2017-08-29,0.465,0.4976,0.465,0.47,9008,0
2017-08-30,0.4732,0.4889,0.47,0.470881,2109,0
2017-08-31,0.4309,0.4598,0.4309,0.4311,12966,0
2017-09-01,0.47,0.47,0.4401,0.4488,14145,0
2017-09-05,0.45,0.4584,0.42,0.43,35238,0
2017-09-06,0.458,0.458,0.45,0.45,13376,0
2017-09-07,0.4777,0.4997,0.47,0.47,18849,0
2017-09-08,0.46,0.49,0.43,0.451,27711,0
2017-09-11,0.455,0.47,0.435,0.455,6741,0
2017-09-12,0.42,0.4899,0.42,0.48,13830,0
2017-09-13,0.4222,0.4889,0.4222,0.4622,5423,0
2017-09-14,0.4614,0.4625,0.421,0.4625,11539,0
2017-09-15,0.4503,0.46,0.4322,0.45,3763,0
2017-09-18,0.4499,0.4499,0.4344,0.44,2364,0
2017-09-19,0.4625,0.485,0.4345,0.4345,7905,0
2017-09-20,0.4483,0.46,0.44,0.44,21534,0
2017-09-21,0.4401,0.451,0.4326,0.45,11040,0
2017-09-25,0.4344,0.49,0.431,0.468,84208,0
2017-09-26,0.47,0.47,0.4325,0.4559,44124,0
2017-09-27,0.45,0.5,0.4325,0.49,54921,0
2017-09-28,0.4653,0.72,0.4653,0.491,721604,0
2017-09-29,0.5,0.5315,0.45,0.479,66796,0
2017-10-02,0.45,0.49,0.4402,0.4475,72807,0
2017-10-03,0.45,0.46,0.45,0.45,22202,0
2017-10-04,0.45,0.46,0.4401,0.445,59645,0
2017-10-05,0.4554,0.49,0.417,0.42,159426,0
2017-10-06,0.441,0.45,0.43,0.43,18795,0
2017-10-09,0.459,0.459,0.4205,0.44,19435,0
2017-10-10,0.4499,0.4499,0.4226,0.43,29021,0
2017-10-11,0.4326,0.58,0.4226,0.43,1243884,0
2017-10-12,0.4206,0.46,0.4002,0.4002,103410,0
2017-10-13,0.4211,0.429,0.4,0.41,53541,0
2017-10-16,0.42,0.429,0.407,0.429,45376,0
2017-10-17,0.431,0.431,0.4,0.42,74199,0
2017-10-18,0.42,0.43,0.4,0.4099,11815,0
2017-10-19,0.4099,0.4099,0.3812,0.4037,83373,0
2017-10-20,0.4037,0.4106,0.4,0.4,17014,0
2017-10-23,0.42,0.4295,0.41,0.4295,2941,0
2017-10-24,0.4279,0.4279,0.3815,0.4,41240,0
2017-10-25,0.4,0.4095,0.4,0.4,2717,0
2017-10-26,0.4,0.4153,0.4,0.4,7827,0
2017-10-27,0.4061,0.4153,0.4,0.41,4145,0
2017-10-30,0.415,0.415,0.4001,0.4001,4171,0
2017-10-31,0.4,0.4153,0.4,0.415,6026,0
2017-11-01,0.4147,0.415,0.39,0.4,27597,0
2017-11-02,0.4112,0.4148,0.4,0.4148,1406,0
2017-11-03,0.415,0.52,0.415,0.4572,381041,0
2017-11-06,0.4488,0.45,0.41,0.41,18646,0
2017-11-07,0.41,0.411,0.41,0.411,444,0
2017-11-08,0.4,0.4102,0.4,0.401,17058,0
2017-11-09,0.401,0.4888,0.401,0.4298,54174,0
2017-11-10,0.42,0.6549,0.42,0.531,1520379,0
