Date,Open,High,Low,Close,Volume,OpenInt
2008-03-04,0.9,0.9,0.9,0.9,3300,0
2008-03-05,0.52,0.52,0.52,0.52,400,0
2008-03-07,0.9,0.9,0.9,0.9,1000,0
2008-04-28,1.01,1.01,1.01,1.01,1600,0
2008-04-29,1.01,1.01,1.01,1.01,1000,0
2008-05-05,1.05,1.05,1.05,1.05,6400,0
2008-05-06,1.2,1.3,1.2,1.25,7800,0
2008-05-07,1.5,2.3,1.5,2.1,11400,0
2008-05-08,2.2,3,2.2,2.75,21300,0
2008-05-09,2.5,3.25,2.48,3.25,21300,0
2008-05-12,3.5,4.5,3.5,4.25,13800,0
2008-05-13,4,5.75,4,5.74,33800,0
2008-05-14,5.75,6,4.5,4.5,21900,0
2008-05-15,4.5,4.5,3.9,3.9,2300,0
2008-05-16,4,5,3.9,5,9700,0
2008-05-19,4.75,5,4.75,5,2100,0
2008-05-21,5,5,3.5,3.5,9000,0
2008-05-22,4.25,4.25,4,4,900,0
2008-05-23,4.25,4.25,4,4.25,3900,0
2008-05-27,4.25,4.25,4.25,4.25,1000,0
2008-05-28,4.25,4.25,4,4,600,0
2008-05-29,4,4,4,4,200,0
2008-06-03,3.5,4,3.5,4,1200,0
2008-06-04,4,4,4,4,200,0
2008-06-05,3.5,3.5,3.5,3.5,800,0
2008-06-06,3.5,3.5,3.5,3.5,1900,0
2008-06-09,3.6,3.6,3.25,3.25,600,0
2008-06-12,3.15,3.15,3.15,3.15,2500,0
2008-06-16,3,3.5,3,3.25,800,0
2008-06-17,3.25,3.25,2.75,2.75,3400,0
2008-06-18,2.75,2.75,2.75,2.75,900,0
2008-06-19,3,3,3,3,100,0
2008-06-20,2.76,2.76,2.76,2.76,1000,0
2008-06-25,2.6,2.6,2.6,2.6,400,0
2008-06-26,2.4,2.4,2.4,2.4,1700,0
2008-07-01,2.6,2.6,2.6,2.6,500,0
2008-07-07,2.5,2.5,2.5,2.5,900,0
2008-07-11,2.3,2.3,2.3,2.3,3200,0
2008-07-14,2.3,2.3,2.3,2.3,900,0
2008-07-16,2.26,2.26,2.26,2.26,1000,0
2008-07-21,2.25,2.25,2.25,2.25,700,0
2008-07-24,2,2,2,2,300,0
2008-07-30,2,2,2,2,2000,0
2008-07-31,1.8,1.8,1.8,1.8,800,0
2008-08-04,2,2,2,2,400,0
2008-08-05,2,2,2,2,3500,0
2008-08-11,2,2.1,2,2.1,2200,0
2008-08-14,1.8,1.8,1.7,1.7,1000,0
2008-08-20,1.8,1.8,1.8,1.8,1000,0
2008-08-21,1.8,1.8,1.8,1.8,1200,0
2008-08-22,1.8,1.8,1.8,1.8,1000,0
2008-08-27,1.75,1.75,1.75,1.75,500,0
2008-08-28,1.7,1.7,1.7,1.7,1000,0
2008-09-04,1.5,2.1,1.5,2.1,1300,0
2008-09-05,1.7,1.7,1.7,1.7,2500,0
2008-09-10,1.65,1.65,1.65,1.65,1000,0
2008-09-11,1.65,2,1.5,2,2400,0
2008-09-22,1.5,1.5,1.3,1.3,2700,0
2008-09-23,1.4,1.7,1.4,1.7,1100,0
2008-09-24,1.54,1.55,1.5,1.5,2000,0
2008-09-25,1.4,1.4,1.4,1.4,1000,0
2008-09-26,1.65,1.65,1.65,1.65,500,0
2008-09-29,1.2,1.4,1,1.4,4000,0
2008-10-14,0.8,1.2,0.8,1.2,600,0
2008-10-17,1.2,1.2,1.2,1.2,1000,0
2008-10-31,1.18,1.2,1.18,1.2,1000,0
2008-11-07,1.01,1.01,1.01,1.01,1000,0
2008-11-12,0.9,0.9,0.9,0.9,2500,0
2008-11-13,0.6,0.7,0.51,0.7,6000,0
2008-11-18,0.4,1.05,0.4,1.05,5500,0
2008-11-19,0.8,0.9,0.61,0.9,8700,0
2008-11-20,0.9,0.9,0.9,0.9,800,0
2008-11-25,0.5,0.8,0.5,0.8,5100,0
2008-12-01,0.8,0.8,0.8,0.8,8600,0
2008-12-02,0.4,0.4,0.4,0.4,2500,0
2008-12-03,0.4,0.4,0.3,0.4,18700,0
2008-12-05,0.3,0.3,0.3,0.3,2500,0
2008-12-08,0.5,0.5,0.4,0.4,3100,0
2008-12-09,0.3,0.45,0.3,0.45,6300,0
2008-12-10,0.41,0.45,0.41,0.45,6000,0
2008-12-11,0.25,0.45,0.25,0.45,7400,0
2008-12-12,0.55,0.55,0.55,0.55,600,0
2008-12-15,0.55,0.55,0.55,0.55,1200,0
2008-12-16,0.55,0.55,0.3,0.5,16200,0
2008-12-17,0.5,0.5,0.5,0.5,600,0
2008-12-18,0.5,0.5,0.3,0.3,5200,0
2008-12-19,0.5,0.51,0.3,0.51,11200,0
2008-12-22,0.5,0.5,0.25,0.35,38100,0
2008-12-23,0.35,0.35,0.2,0.2,2500,0
2008-12-24,0.25,0.25,0.25,0.25,5900,0
2008-12-29,0.3,0.3,0.26,0.26,15000,0
2008-12-30,0.25,0.35,0.2,0.35,35600,0
2008-12-31,0.55,0.55,0.55,0.55,100,0
2009-01-07,0.55,0.55,0.55,0.55,8600,0
2009-01-08,0.64,1.01,0.55,1,19000,0
2009-01-09,1,1,0.6,1,13500,0
2009-01-15,0.85,0.85,0.85,0.85,400,0
2009-01-16,0.7,0.7,0.55,0.55,14800,0
2009-01-20,0.4,0.7,0.4,0.4,10100,0
2009-01-21,0.6,0.6,0.6,0.6,100,0
2009-01-22,0.35,0.6,0.35,0.6,200,0
2009-01-26,0.4,0.6,0.4,0.6,10300,0
2009-01-27,0.6,0.65,0.6,0.65,6100,0
2009-02-03,0.6,0.6,0.35,0.6,10200,0
2009-02-05,0.35,0.55,0.35,0.4,22200,0
2009-02-06,0.4,0.5,0.35,0.35,11600,0
2009-02-09,0.35,0.35,0.35,0.35,10000,0
2009-02-10,0.35,0.37,0.25,0.35,15400,0
2009-02-11,0.35,0.35,0.35,0.35,1300,0
2009-02-12,0.35,0.35,0.35,0.35,300,0
2009-02-13,0.35,0.35,0.35,0.35,1400,0
2009-02-18,0.35,0.37,0.35,0.37,23800,0
2009-02-19,0.37,0.37,0.37,0.37,100,0
2009-02-20,0.35,0.47,0.35,0.47,19600,0
2009-02-24,0.47,0.47,0.47,0.47,100,0
2009-02-26,0.47,0.47,0.47,0.47,3800,0
2009-02-27,0.65,0.65,0.36,0.36,22900,0
2009-03-02,0.6,0.6,0.6,0.6,100,0
2009-03-03,0.3,0.4,0.3,0.4,32600,0
2009-03-04,0.25,0.3,0.24,0.3,24700,0
2009-03-06,0.3,0.3,0.3,0.3,5000,0
2009-03-09,0.21,0.25,0.15,0.19,26500,0
2009-03-10,0.23,0.24,0.2,0.2,16100,0
2009-03-11,0.25,0.25,0.24,0.24,3500,0
2009-03-12,0.23,0.24,0.2,0.23,40100,0
2009-03-13,0.23,0.23,0.22,0.22,20000,0
2009-03-16,0.2,0.24,0.2,0.24,14500,0
2009-03-17,0.22,0.22,0.22,0.22,1400,0
2009-03-18,0.15,0.22,0.15,0.19,27600,0
2009-03-19,0.21,0.21,0.21,0.21,100,0
2009-03-23,0.21,0.21,0.17,0.19,33800,0
2009-03-24,0.19,0.19,0.17,0.17,77200,0
2009-03-25,0.18,0.18,0.17,0.17,15000,0
2009-03-26,0.17,0.17,0.17,0.17,400,0
2009-03-27,0.16,0.16,0.16,0.16,2000,0
2009-03-30,0.16,0.17,0.12,0.17,62700,0
2009-03-31,0.12,0.17,0.12,0.17,1600,0
2009-04-01,0.16,0.18,0.16,0.18,62300,0
2009-04-02,0.18,0.19,0.18,0.19,2900,0
2009-04-03,0.19,0.22,0.18,0.22,12000,0
2009-04-06,0.22,0.25,0.22,0.25,87200,0
2009-04-07,0.3,0.31,0.3,0.31,10600,0
2009-04-08,0.3,0.3,0.25,0.25,2900,0
2009-04-13,0.25,0.28,0.21,0.28,20100,0
2009-04-15,0.25,0.25,0.25,0.25,1400,0
2009-04-16,0.2,0.25,0.2,0.25,600,0
2009-04-20,0.2,0.2,0.2,0.2,20500,0
2009-04-21,0.29,0.3,0.29,0.3,300,0
2009-04-23,0.18,0.18,0.18,0.18,5000,0
2009-04-24,0.18,0.31,0.18,0.3,8300,0
2009-04-27,0.31,0.31,0.31,0.31,100,0
2009-04-30,0.22,0.22,0.22,0.22,1500,0
2009-05-01,0.23,0.31,0.23,0.31,8700,0
2009-05-05,0.25,0.25,0.25,0.25,5000,0
2009-05-07,0.31,0.31,0.25,0.31,46500,0
2009-05-08,0.25,0.25,0.25,0.25,1000,0
2009-05-11,0.31,0.31,0.26,0.31,100200,0
2009-05-13,0.25,0.25,0.17,0.17,14800,0
2009-05-14,0.31,0.31,0.31,0.31,100,0
2009-05-15,0.25,0.25,0.25,0.25,102000,0
2009-05-18,0.25,0.25,0.25,0.25,7400,0
2009-05-20,0.25,0.25,0.25,0.25,1300,0
2009-05-22,0.23,0.23,0.17,0.21,14700,0
2009-05-26,0.29,0.29,0.29,0.29,100,0
2009-05-27,0.17,0.26,0.17,0.26,10600,0
2009-05-28,0.17,0.31,0.17,0.31,8500,0
2009-05-29,0.31,0.31,0.25,0.31,8200,0
2009-06-03,0.17,0.21,0.17,0.21,16900,0
2009-06-04,0.21,0.21,0.19,0.19,4000,0
2009-06-05,0.19,0.19,0.19,0.19,12300,0
2009-06-09,0.2,0.2,0.2,0.2,4000,0
2009-06-10,0.2,0.2,0.18,0.18,12300,0
2009-06-11,0.24,0.25,0.24,0.25,33400,0
2009-06-12,0.25,0.25,0.25,0.25,15100,0
2009-06-15,0.19,0.27,0.19,0.27,5500,0
2009-06-18,0.26,0.26,0.25,0.25,1000,0
2009-06-19,0.15,0.25,0.15,0.25,300,0
2009-06-23,0.15,0.25,0.15,0.25,1100,0
2009-06-25,0.15,0.15,0.15,0.15,6000,0
2009-06-26,0.23,0.23,0.23,0.23,100,0
2009-06-30,0.15,0.25,0.15,0.25,10300,0
2009-07-06,0.22,0.22,0.2,0.2,7500,0
2009-07-08,0.18,0.18,0.18,0.18,5000,0
2009-07-09,0.15,0.2,0.15,0.2,35300,0
2009-07-13,0.15,0.15,0.15,0.15,5000,0
2009-07-14,0.2,0.2,0.15,0.15,28600,0
2009-07-15,0.15,0.19,0.15,0.19,7100,0
2009-07-17,0.19,0.19,0.19,0.19,5000,0
2009-07-20,0.18,0.18,0.18,0.18,2000,0
2009-07-22,0.15,0.15,0.15,0.15,16500,0
2009-07-23,0.18,0.18,0.17,0.18,24000,0
2009-07-24,0.2,0.21,0.2,0.2,9700,0
2009-07-27,0.15,0.15,0.15,0.15,10000,0
2009-07-29,0.2,0.2,0.2,0.2,5000,0
2009-07-30,0.16,0.17,0.16,0.17,29900,0
2009-07-31,0.17,0.17,0.13,0.16,24000,0
2009-08-03,0.15,0.15,0.13,0.13,78000,0
2009-08-04,0.13,0.15,0.13,0.13,45000,0
2009-08-05,0.15,0.15,0.15,0.15,1300,0
2009-08-06,0.15,0.16,0.14,0.14,39800,0
2009-08-07,0.16,0.16,0.16,0.16,16000,0
2009-08-11,0.13,0.18,0.13,0.18,85700,0
2009-08-12,0.13,0.13,0.13,0.13,200,0
2009-08-14,0.18,0.18,0.15,0.15,6700,0
2009-08-17,0.15,0.15,0.15,0.15,20300,0
2009-08-18,0.15,0.15,0.15,0.15,1000,0
2009-08-20,0.15,0.15,0.14,0.14,25000,0
2009-08-21,0.13,0.14,0.13,0.14,32000,0
2009-08-24,0.15,0.15,0.13,0.13,31500,0
2009-08-27,0.13,0.13,0.12,0.12,59100,0
2009-08-28,0.13,0.13,0.12,0.12,42000,0
2009-08-31,0.12,0.15,0.12,0.15,161400,0
2009-09-01,0.15,0.16,0.15,0.16,48400,0
2009-09-02,0.15,0.15,0.15,0.15,8300,0
2009-09-03,0.15,0.15,0.15,0.15,6100,0
2009-09-04,0.18,0.18,0.18,0.18,23800,0
2009-09-08,0.18,0.25,0.18,0.25,54500,0
2009-09-10,0.25,0.25,0.25,0.25,7100,0
2009-09-11,0.25,0.25,0.25,0.25,12000,0
2009-09-14,0.25,0.25,0.25,0.25,17200,0
2009-09-15,0.25,0.27,0.25,0.25,8600,0
2009-09-16,0.28,0.42,0.28,0.42,22000,0
2009-09-17,0.32,0.32,0.29,0.3,45600,0
2009-09-18,0.29,0.31,0.29,0.31,8700,0
2009-09-21,0.29,0.29,0.2,0.29,33400,0
2009-09-22,0.27,0.55,0.26,0.37,155600,0
2009-09-23,0.37,0.38,0.3,0.38,73100,0
2009-09-24,0.38,0.38,0.37,0.37,7500,0
2009-09-25,0.38,0.38,0.35,0.35,39800,0
2009-09-29,0.37,0.37,0.35,0.36,26500,0
2009-09-30,0.38,0.38,0.33,0.33,5200,0
2009-10-02,0.3,0.3,0.3,0.3,900,0
2009-10-05,0.33,0.35,0.33,0.35,15700,0
2009-10-06,0.33,0.33,0.33,0.33,5500,0
2009-10-07,0.4,0.4,0.4,0.4,30300,0
2009-10-08,0.41,0.45,0.38,0.45,110200,0
2009-10-09,0.45,0.45,0.41,0.41,52800,0
2009-10-12,0.41,0.41,0.3,0.3,92800,0
2009-10-13,0.35,0.37,0.35,0.37,22200,0
2009-10-14,0.4,0.44,0.4,0.44,13900,0
2009-10-15,0.44,0.44,0.38,0.38,5200,0
2009-10-16,0.44,0.44,0.44,0.44,6600,0
2009-10-19,0.44,0.44,0.4,0.4,7700,0
2009-10-20,0.41,0.41,0.38,0.38,1500,0
2009-10-21,0.4,0.4,0.4,0.4,4000,0
2009-10-22,0.38,0.39,0.38,0.39,26300,0
2009-10-23,0.4,0.43,0.4,0.41,35000,0
2009-10-26,0.41,0.41,0.38,0.4,29500,0
2009-10-27,0.38,0.38,0.38,0.38,10000,0
2009-10-29,0.38,0.38,0.38,0.38,1000,0
2009-10-30,0.38,0.38,0.26,0.35,34400,0
2009-11-02,0.3,0.41,0.3,0.33,67200,0
2009-11-03,0.4,0.4,0.35,0.4,12600,0
2009-11-05,0.4,0.44,0.4,0.4,15300,0
2009-11-06,0.36,0.36,0.36,0.36,200,0
2009-11-09,0.44,0.44,0.43,0.44,26300,0
2009-11-10,0.41,0.41,0.4,0.4,7600,0
2009-11-11,0.4,0.4,0.4,0.4,2100,0
2009-11-12,0.4,0.45,0.4,0.45,12600,0
2009-11-13,0.45,0.5,0.44,0.48,45300,0
2009-11-16,0.49,0.5,0.36,0.39,11400,0
2009-11-17,0.45,0.5,0.45,0.5,5700,0
2009-11-18,0.52,0.52,0.45,0.52,41300,0
2009-11-19,0.41,0.51,0.41,0.5,11800,0
2009-11-23,0.45,0.45,0.45,0.45,12200,0
2009-11-24,0.45,0.48,0.41,0.46,55600,0
2009-11-25,0.41,0.42,0.41,0.42,5100,0
2009-11-27,0.45,0.45,0.45,0.45,5100,0
2009-11-30,0.45,0.45,0.45,0.45,500,0
2009-12-01,0.45,0.46,0.44,0.45,41000,0
2009-12-03,0.45,0.45,0.42,0.42,2200,0
2009-12-04,0.42,0.45,0.36,0.45,9900,0
2009-12-07,0.45,0.45,0.45,0.45,22300,0
2009-12-09,0.45,0.47,0.44,0.47,12000,0
2009-12-14,0.36,0.4,0.35,0.4,11000,0
2009-12-16,0.4,0.43,0.4,0.43,22400,0
2009-12-22,0.33,0.43,0.33,0.43,1000,0
2009-12-28,0.43,0.43,0.43,0.43,1300,0
2009-12-30,0.43,0.43,0.43,0.43,4000,0
2009-12-31,0.43,0.43,0.43,0.43,100,0
2010-01-04,0.43,0.43,0.43,0.43,3400,0
2010-01-05,0.43,0.43,0.43,0.43,1800,0
2010-01-07,0.43,0.43,0.35,0.43,3100,0
2010-01-13,0.42,0.42,0.41,0.41,15800,0
2010-01-14,0.41,0.41,0.41,0.41,1000,0
2010-01-22,0.37,0.37,0.37,0.37,1800,0
2010-01-25,0.34,0.34,0.34,0.34,15700,0
2010-01-26,0.34,0.34,0.34,0.34,1300,0
2010-01-27,0.3,0.35,0.3,0.35,5500,0
2010-01-28,0.35,0.35,0.35,0.35,1800,0
2010-02-03,0.39,0.39,0.39,0.39,1100,0
2010-02-08,0.35,0.35,0.35,0.35,9000,0
2010-02-18,0.35,0.35,0.35,0.35,6100,0
2010-02-19,0.37,0.37,0.37,0.37,10000,0
2010-02-22,0.39,0.39,0.39,0.39,100,0
2010-02-23,0.35,0.35,0.35,0.35,1000,0
2010-02-24,0.35,0.35,0.34,0.34,15000,0
2010-02-25,0.34,0.34,0.34,0.34,1000,0
2010-02-26,0.34,0.36,0.34,0.36,30000,0
2010-03-01,0.36,0.36,0.25,0.25,15000,0
2010-03-02,0.3,0.32,0.27,0.32,54300,0
2010-03-03,0.4,0.42,0.37,0.42,40500,0
2010-03-04,0.35,0.35,0.35,0.35,3400,0
2010-03-05,0.35,0.35,0.35,0.35,2000,0
2010-03-08,0.47,0.47,0.47,0.47,100,0
2010-03-10,0.3,0.35,0.3,0.35,3500,0
2010-03-11,0.47,0.47,0.42,0.42,9500,0
2010-03-12,0.42,0.5,0.4,0.5,99900,0
2010-03-15,0.5,0.71,0.43,0.6,223600,0
2010-03-16,0.6,0.6,0.55,0.55,8800,0
2010-03-17,0.55,0.6,0.45,0.51,25400,0
2010-03-18,0.51,0.51,0.45,0.45,70100,0
2010-03-19,0.51,0.51,0.51,0.51,1000,0
2010-03-24,0.51,0.51,0.5,0.5,10500,0
2010-03-26,0.51,0.51,0.45,0.51,12000,0
2010-03-29,0.5,0.5,0.48,0.48,29800,0
2010-03-30,0.46,0.47,0.43,0.47,27600,0
2010-03-31,0.46,0.46,0.46,0.46,8000,0
2010-04-01,0.47,0.47,0.47,0.47,200,0
2010-04-05,0.47,0.47,0.47,0.47,2200,0
2010-04-06,0.45,0.47,0.45,0.47,4200,0
2010-04-07,0.42,0.47,0.42,0.47,3100,0
2010-04-09,0.45,0.47,0.45,0.47,2900,0
2010-04-12,0.47,0.48,0.47,0.48,11100,0
2010-04-13,0.46,0.46,0.46,0.46,12700,0
2010-04-15,0.41,0.45,0.41,0.44,300,0
2010-04-16,0.45,0.46,0.41,0.46,11200,0
2010-04-19,0.46,0.46,0.46,0.46,4000,0
2010-04-20,0.46,0.46,0.45,0.45,6700,0
2010-04-21,0.45,0.46,0.45,0.46,7100,0
2010-04-23,0.45,0.46,0.45,0.46,22800,0
2010-04-26,0.46,0.46,0.45,0.45,8400,0
2010-04-27,0.39,0.45,0.39,0.45,2800,0
2010-04-28,0.45,0.45,0.41,0.41,26600,0
2010-04-29,0.45,0.45,0.44,0.44,5600,0
2010-04-30,0.44,0.44,0.44,0.44,11800,0
2010-05-03,0.38,0.44,0.38,0.44,18200,0
2010-05-04,0.38,0.44,0.38,0.44,2700,0
2010-05-05,0.44,0.44,0.43,0.43,15000,0
2010-05-06,0.36,0.43,0.36,0.43,9400,0
2010-05-07,0.44,0.45,0.4,0.42,55100,0
2010-05-11,0.43,0.43,0.33,0.33,15500,0
2010-05-12,0.35,0.43,0.35,0.43,400,0
2010-05-13,0.43,0.45,0.43,0.45,9000,0
2010-05-20,0.44,0.44,0.44,0.44,1000,0
2010-05-21,0.43,0.44,0.43,0.43,7100,0
2010-05-25,0.44,0.45,0.43,0.43,41000,0
2010-05-26,0.42,0.42,0.42,0.42,3100,0
2010-05-27,0.46,0.46,0.43,0.43,46000,0
2010-05-28,0.45,0.46,0.45,0.46,2500,0
2010-06-01,0.5,0.5,0.46,0.46,39000,0
2010-06-03,0.45,0.46,0.44,0.44,37200,0
2010-06-04,0.46,0.46,0.43,0.43,8000,0
2010-06-07,0.45,0.45,0.45,0.45,5000,0
2010-06-08,0.45,0.45,0.45,0.45,3500,0
2010-06-09,0.45,0.47,0.45,0.47,6400,0
2010-06-10,0.47,0.47,0.45,0.45,15500,0
2010-06-15,0.45,0.45,0.45,0.45,1000,0
2010-06-16,0.43,0.43,0.43,0.43,500,0
2010-06-17,0.43,0.43,0.43,0.43,7000,0
2010-06-18,0.4,0.4,0.4,0.4,2600,0
2010-06-22,0.43,0.43,0.43,0.43,6700,0
2010-06-23,0.43,0.43,0.43,0.43,5000,0
2010-06-24,0.44,0.44,0.44,0.44,3000,0
2010-06-25,0.43,0.43,0.4,0.4,15000,0
2010-06-29,0.4,0.4,0.4,0.4,1000,0
2010-06-30,0.42,0.42,0.4,0.4,8000,0
2010-07-02,0.4,0.4,0.4,0.4,2000,0
2010-07-06,0.35,0.4,0.35,0.4,1700,0
2010-07-07,0.4,0.4,0.4,0.4,6500,0
2010-07-09,0.4,0.4,0.4,0.4,13000,0
2010-07-13,0.35,0.36,0.35,0.36,7000,0
2010-07-14,0.38,0.38,0.38,0.38,5000,0
2010-07-15,0.37,0.37,0.37,0.37,5000,0
2010-07-16,0.38,0.38,0.38,0.38,5000,0
2010-07-19,0.39,0.4,0.39,0.39,47200,0
2010-07-20,0.39,0.39,0.38,0.38,11000,0
2010-07-21,0.35,0.35,0.35,0.35,5000,0
2010-07-22,0.35,0.35,0.35,0.35,4000,0
2010-07-23,0.39,0.4,0.39,0.4,12000,0
2010-07-29,0.38,0.38,0.38,0.38,5000,0
2010-07-30,0.4,0.43,0.4,0.43,11300,0
2010-08-02,0.38,0.38,0.38,0.38,500,0
2010-08-03,0.4,0.4,0.4,0.4,12100,0
2010-08-06,0.4,0.4,0.4,0.4,5000,0
2010-08-09,0.42,0.42,0.42,0.42,2900,0
2010-08-10,0.43,0.43,0.41,0.41,12500,0
2010-08-11,0.41,0.41,0.4,0.4,9500,0
2010-08-12,0.41,0.41,0.4,0.4,10500,0
2010-08-13,0.41,0.41,0.41,0.41,2000,0
2010-08-16,0.39,0.39,0.39,0.39,5000,0
2010-08-17,0.39,0.42,0.39,0.42,22300,0
2010-08-19,0.42,0.42,0.42,0.42,2400,0
2010-08-23,0.4,0.4,0.4,0.4,500,0
2010-08-24,0.37,0.42,0.37,0.42,15900,0
2010-08-26,0.43,0.43,0.41,0.41,5500,0
2010-08-27,0.41,0.45,0.41,0.45,11100,0
2010-08-31,0.45,0.45,0.42,0.42,15000,0
2010-09-01,0.4,0.4,0.4,0.4,11200,0
2010-09-02,0.4,0.4,0.4,0.4,23000,0
2010-09-03,0.39,0.39,0.39,0.39,10000,0
2010-09-07,0.39,0.39,0.39,0.39,10000,0
2010-09-08,0.39,0.39,0.39,0.39,5000,0
2010-09-09,0.4,0.4,0.4,0.4,4400,0
2010-09-10,0.39,0.41,0.39,0.41,14800,0
2010-09-13,0.4,0.4,0.39,0.4,24500,0
2010-09-14,0.4,0.4,0.39,0.4,50000,0
2010-09-15,0.4,0.41,0.4,0.4,26500,0
2010-09-16,0.4,0.4,0.4,0.4,16000,0
2010-09-17,0.39,0.39,0.39,0.39,10500,0
2010-09-20,0.39,0.39,0.39,0.39,6500,0
2010-09-21,0.39,0.39,0.39,0.39,6000,0
2010-09-23,0.39,0.39,0.39,0.39,17000,0
2010-09-27,0.38,0.38,0.38,0.38,2500,0
2010-09-29,0.4,0.4,0.35,0.35,3200,0
2010-09-30,0.39,0.44,0.39,0.4,247700,0
2010-10-01,0.4,0.4,0.4,0.4,9000,0
2010-10-04,0.43,0.43,0.41,0.41,9600,0
2010-10-05,0.39,0.39,0.39,0.39,10000,0
2010-10-06,0.39,0.4,0.39,0.4,19300,0
2010-10-07,0.41,0.42,0.39,0.42,15700,0
2010-10-08,0.42,0.42,0.4,0.4,15300,0
2010-10-11,0.39,0.39,0.39,0.39,10500,0
2010-10-12,0.39,0.39,0.38,0.39,7500,0
2010-10-13,0.39,0.39,0.39,0.39,25000,0
2010-10-14,0.38,0.38,0.38,0.38,7100,0
2010-10-15,0.35,0.35,0.35,0.35,3000,0
2010-10-20,0.38,0.38,0.38,0.38,10000,0
2010-10-21,0.38,0.39,0.38,0.38,27000,0
2010-10-25,0.39,0.4,0.39,0.4,30900,0
2010-10-26,0.41,0.41,0.4,0.4,23700,0
2010-10-27,0.41,0.41,0.38,0.38,17500,0
2010-10-28,0.39,0.39,0.38,0.38,17800,0
2010-10-29,0.38,0.39,0.38,0.39,18000,0
2010-11-01,0.41,0.42,0.39,0.42,16900,0
2010-11-02,0.38,0.38,0.38,0.38,2000,0
2010-11-03,0.38,0.41,0.38,0.38,45000,0
2010-11-04,0.39,0.39,0.38,0.38,38800,0
2010-11-05,0.38,0.38,0.38,0.38,6500,0
2010-11-08,0.38,0.38,0.37,0.37,15000,0
2010-11-09,0.41,0.41,0.41,0.41,100,0
2010-11-10,0.37,0.41,0.37,0.41,10100,0
2010-11-15,0.41,0.41,0.36,0.36,12800,0
2010-11-16,0.41,0.41,0.36,0.41,20000,0
2010-11-17,0.41,0.41,0.41,0.41,500,0
2010-11-18,0.4,0.41,0.4,0.41,5800,0
2010-11-19,0.41,0.41,0.35,0.35,11000,0
2010-11-22,0.41,0.41,0.35,0.35,13000,0
2010-11-23,0.36,0.38,0.36,0.36,24400,0
2010-11-24,0.38,0.38,0.36,0.36,5500,0
2010-11-26,0.38,0.38,0.38,0.38,5700,0
2010-11-29,0.4,0.4,0.36,0.36,27000,0
2010-11-30,0.36,0.36,0.36,0.36,10000,0
2010-12-01,0.4,0.4,0.36,0.37,12300,0
2010-12-02,0.37,0.37,0.36,0.36,10000,0
2010-12-03,0.41,0.41,0.41,0.41,600,0
2010-12-06,0.41,0.41,0.41,0.41,1000,0
2010-12-07,0.41,0.41,0.41,0.41,2000,0
2010-12-09,0.38,0.4,0.38,0.4,13500,0
2010-12-13,0.37,0.37,0.35,0.35,26500,0
2010-12-14,0.35,0.35,0.35,0.35,8900,0
2010-12-15,0.35,0.35,0.35,0.35,15000,0
2010-12-20,0.4,0.4,0.37,0.37,41700,0
2010-12-22,0.35,0.37,0.35,0.37,19000,0
2010-12-23,0.36,0.36,0.36,0.36,5800,0
2010-12-27,0.36,0.36,0.36,0.36,6400,0
2010-12-28,0.36,0.36,0.36,0.36,11900,0
2010-12-29,0.36,0.36,0.35,0.36,20600,0
2010-12-31,0.35,0.35,0.35,0.35,500,0
2011-01-04,0.4,0.4,0.4,0.4,14000,0
2011-01-05,0.4,0.4,0.36,0.36,16600,0
2011-01-06,0.4,0.4,0.4,0.4,2500,0
2011-01-07,0.4,0.42,0.4,0.42,13000,0
2011-01-10,0.42,0.43,0.4,0.42,53300,0
2011-01-11,0.42,0.42,0.4,0.4,10000,0
2011-01-12,0.44,0.44,0.44,0.44,5000,0
2011-01-13,0.44,0.44,0.41,0.41,17300,0
2011-01-14,0.43,0.43,0.39,0.39,10000,0
2011-01-18,0.43,0.52,0.43,0.52,92100,0
2011-01-19,0.71,0.85,0.41,0.41,107800,0
2011-01-20,0.51,0.51,0.41,0.45,35200,0
2011-01-21,0.5,0.5,0.45,0.49,15100,0
2011-01-24,0.49,0.49,0.45,0.45,18500,0
2011-01-25,0.45,0.45,0.43,0.43,10600,0
2011-01-26,0.44,0.44,0.43,0.43,8400,0
2011-01-27,0.41,0.5,0.41,0.5,300,0
2011-01-28,0.42,0.48,0.41,0.48,16900,0
2011-01-31,0.41,0.49,0.41,0.41,25900,0
2011-02-01,0.5,0.5,0.49,0.49,38500,0
2011-02-02,0.48,0.48,0.48,0.48,7700,0
2011-02-04,0.45,0.46,0.45,0.45,22900,0
2011-02-07,0.5,0.5,0.5,0.5,6000,0
2011-02-08,0.5,0.65,0.45,0.53,139100,0
2011-02-09,0.56,0.6,0.45,0.54,20800,0
2011-02-10,0.54,0.54,0.53,0.54,11300,0
2011-02-11,0.56,0.56,0.51,0.51,12500,0
2011-02-14,0.51,0.51,0.51,0.51,2500,0
2011-02-15,0.46,0.53,0.46,0.53,8600,0
2011-02-16,0.53,0.53,0.46,0.53,8300,0
2011-02-17,0.53,0.53,0.53,0.53,2000,0
2011-02-18,0.53,0.53,0.53,0.53,8600,0
2011-02-22,0.55,0.55,0.55,0.55,1400,0
2011-02-23,0.53,0.53,0.5,0.5,5400,0
2011-02-24,0.46,0.46,0.46,0.46,8600,0
2011-02-25,0.45,0.45,0.45,0.45,3500,0
2011-02-28,0.5,0.5,0.5,0.5,5000,0
2011-03-01,0.5,0.5,0.5,0.5,1100,0
2011-03-02,0.45,0.47,0.45,0.45,49900,0
2011-03-03,0.45,0.45,0.41,0.41,10500,0
2011-03-04,0.5,0.53,0.41,0.51,117300,0
2011-03-07,0.45,0.5,0.45,0.5,35300,0
2011-03-08,0.5,0.51,0.5,0.51,5100,0
2011-03-09,0.51,0.51,0.5,0.5,6800,0
2011-03-10,0.51,0.51,0.45,0.51,28300,0
2011-03-11,0.51,0.51,0.46,0.51,9600,0
2011-03-14,0.46,0.51,0.45,0.51,10100,0
2011-03-15,0.48,0.48,0.45,0.47,40700,0
2011-03-16,0.5,0.5,0.5,0.5,1000,0
2011-03-17,0.5,0.5,0.5,0.5,1000,0
2011-03-18,0.5,0.5,0.5,0.5,800,0
2011-03-21,0.5,0.5,0.42,0.42,18400,0
2011-03-22,0.48,0.48,0.48,0.48,9000,0
2011-03-23,0.47,0.47,0.42,0.43,11900,0
2011-03-24,0.43,0.43,0.41,0.41,25300,0
2011-03-25,0.43,0.5,0.4,0.41,97900,0
2011-03-28,0.41,0.41,0.35,0.35,36300,0
2011-03-29,0.4,0.41,0.39,0.4,152300,0
2011-03-30,0.41,0.45,0.41,0.45,9000,0
2011-03-31,0.44,0.44,0.42,0.42,22400,0
2011-04-01,0.43,0.43,0.41,0.41,2800,0
2011-04-04,0.39,0.4,0.39,0.39,56700,0
2011-04-05,0.39,0.43,0.39,0.42,56500,0
2011-04-06,0.41,0.41,0.41,0.41,5800,0
2011-04-07,0.41,0.41,0.4,0.4,6500,0
2011-04-08,0.4,0.4,0.36,0.36,92500,0
2011-04-11,0.41,0.41,0.41,0.41,5500,0
2011-04-12,0.41,0.41,0.41,0.41,10000,0
2011-04-13,0.41,0.41,0.4,0.4,1200,0
2011-04-14,0.4,0.4,0.36,0.36,35000,0
2011-04-15,0.36,0.36,0.36,0.36,5000,0
2011-04-18,0.36,0.39,0.36,0.36,20300,0
2011-04-20,0.36,0.36,0.36,0.36,1500,0
2011-04-21,0.38,0.4,0.38,0.38,112900,0
2011-04-25,0.36,0.38,0.35,0.35,20200,0
2011-04-26,0.36,0.41,0.35,0.35,42000,0
2011-04-27,0.36,0.41,0.36,0.41,7000,0
2011-04-28,0.41,0.41,0.36,0.41,38100,0
2011-05-02,0.41,0.41,0.41,0.41,35000,0
2011-05-04,0.4,0.4,0.36,0.36,40000,0
2011-05-05,0.35,0.35,0.35,0.35,16300,0
2011-05-06,0.41,0.41,0.35,0.35,2300,0
2011-05-09,0.35,0.35,0.35,0.35,55300,0
2011-05-10,0.35,0.4,0.35,0.4,44100,0
2011-05-11,0.4,0.4,0.35,0.38,46600,0
2011-05-12,0.38,0.38,0.36,0.37,51300,0
2011-05-13,0.35,0.35,0.35,0.35,500,0
2011-05-16,0.38,0.38,0.35,0.37,38000,0
2011-05-17,0.38,0.38,0.35,0.35,10400,0
2011-05-18,0.38,0.38,0.35,0.37,40900,0
2011-05-19,0.35,0.35,0.35,0.35,10000,0
2011-05-20,0.35,0.38,0.35,0.38,4200,0
2011-05-23,0.37,0.38,0.35,0.35,21500,0
2011-05-24,0.3,0.36,0.3,0.35,37000,0
2011-05-25,0.38,0.38,0.37,0.37,1400,0
2011-05-26,0.38,0.38,0.36,0.37,74000,0
2011-05-27,0.36,0.36,0.35,0.35,15000,0
2011-05-31,0.31,0.38,0.31,0.38,400,0
2011-06-01,0.35,0.35,0.32,0.32,11500,0
2011-06-02,0.35,0.35,0.35,0.35,30000,0
2011-06-03,0.35,0.35,0.33,0.33,20000,0
2011-06-06,0.35,0.35,0.33,0.33,27000,0
2011-06-07,0.36,0.36,0.33,0.33,18000,0
2011-06-08,0.35,0.35,0.34,0.34,20000,0
2011-06-09,0.35,0.35,0.3,0.3,92300,0
2011-06-10,0.31,0.31,0.31,0.31,7500,0
2011-06-13,0.34,0.34,0.34,0.34,5000,0
2011-06-14,0.34,0.34,0.33,0.33,45100,0
2011-06-15,0.34,0.34,0.33,0.33,29000,0
2011-06-16,0.34,0.34,0.33,0.33,27100,0
2011-06-17,0.34,0.34,0.32,0.33,33100,0
2011-06-20,0.32,0.33,0.32,0.32,28800,0
2011-06-21,0.32,0.32,0.3,0.31,52100,0
2011-06-23,0.32,0.34,0.3,0.3,35600,0
2011-06-24,0.33,0.33,0.33,0.33,500,0
2011-06-27,0.33,0.33,0.33,0.33,5900,0
2011-06-28,0.41,0.41,0.3,0.3,12100,0
2011-06-29,0.31,0.31,0.31,0.31,13100,0
2011-07-01,0.35,0.37,0.32,0.35,54300,0
2011-07-05,0.32,0.34,0.32,0.34,17300,0
2011-07-06,0.34,0.34,0.34,0.34,2300,0
2011-07-07,0.34,0.34,0.31,0.31,47000,0
2011-07-11,0.31,0.32,0.31,0.32,2400,0
2011-07-12,0.31,0.31,0.3,0.31,41200,0
2011-07-13,0.34,0.34,0.34,0.34,400,0
2011-07-14,0.3,0.3,0.3,0.3,33600,0
2011-07-15,0.3,0.3,0.3,0.3,5400,0
2011-07-18,0.3,0.32,0.3,0.32,11000,0
2011-07-19,0.3,0.3,0.3,0.3,5000,0
2011-07-21,0.32,0.32,0.32,0.32,300,0
2011-07-22,0.26,0.3,0.26,0.27,25900,0
2011-07-25,0.28,0.28,0.27,0.28,14700,0
2011-07-27,0.26,0.26,0.26,0.26,1700,0
2011-07-28,0.27,0.3,0.26,0.28,38700,0
2011-07-29,0.3,0.3,0.28,0.3,47500,0
2011-08-01,0.3,0.3,0.3,0.3,6200,0
2011-08-02,0.33,0.33,0.33,0.33,7600,0
2011-08-03,0.27,0.34,0.27,0.33,10500,0
2011-08-04,0.34,0.45,0.34,0.35,41400,0
2011-08-05,0.38,0.39,0.38,0.39,27700,0
2011-08-08,0.39,0.39,0.39,0.39,13200,0
2011-08-09,0.39,0.44,0.35,0.43,69100,0
2011-08-10,0.39,0.39,0.39,0.39,2400,0
2011-08-11,0.41,0.5,0.35,0.5,107800,0
2011-08-12,0.5,0.5,0.36,0.42,28000,0
2011-08-15,0.4,0.4,0.36,0.36,12600,0
2011-08-16,0.42,0.42,0.42,0.42,1500,0
2011-08-17,0.41,0.41,0.37,0.41,2400,0
2011-08-18,0.41,0.41,0.4,0.4,8200,0
2011-08-19,0.32,0.4,0.32,0.4,20000,0
2011-08-22,0.39,0.39,0.39,0.39,17600,0
2011-08-24,0.39,0.4,0.38,0.4,16500,0
2011-08-25,0.38,0.38,0.38,0.38,1000,0
2011-08-26,0.38,0.38,0.38,0.38,1800,0
2011-08-29,0.38,0.38,0.38,0.38,700,0
2011-08-30,0.35,0.35,0.32,0.32,17900,0
2011-08-31,0.35,0.35,0.35,0.35,5000,0
2011-09-01,0.35,0.35,0.35,0.35,1800,0
2011-09-02,0.33,0.33,0.33,0.33,500,0
2011-09-06,0.35,0.35,0.35,0.35,300,0
2011-09-07,0.34,0.34,0.32,0.32,27600,0
2011-09-08,0.35,0.35,0.34,0.35,16000,0
2011-09-13,0.35,0.35,0.35,0.35,1800,0
2011-09-14,0.4,0.4,0.4,0.4,16400,0
2011-09-15,0.33,0.39,0.33,0.39,23100,0
2011-09-16,0.39,0.39,0.39,0.39,13600,0
2011-09-19,0.33,0.33,0.33,0.33,7000,0
2011-09-21,0.35,0.39,0.34,0.39,35800,0
2011-09-26,0.36,0.39,0.36,0.37,14400,0
2011-09-27,0.39,0.39,0.33,0.34,51100,0
2011-09-28,0.37,0.39,0.34,0.34,20000,0
2011-09-29,0.36,0.39,0.35,0.35,32000,0
2011-10-03,0.35,0.35,0.35,0.35,300,0
2011-10-04,0.39,0.39,0.35,0.35,5600,0
2011-10-06,0.38,0.38,0.34,0.34,13500,0
2011-10-10,0.35,0.35,0.34,0.34,20500,0
2011-10-11,0.35,0.35,0.33,0.34,23000,0
2011-10-12,0.33,0.33,0.33,0.33,10000,0
2011-10-14,0.35,0.35,0.35,0.35,200,0
2011-10-17,0.34,0.34,0.34,0.34,1600,0
2011-10-18,0.33,0.33,0.31,0.31,15200,0
2011-10-19,0.34,0.34,0.3,0.34,11400,0
2011-10-20,0.3,0.34,0.3,0.34,800,0
2011-10-24,0.33,0.33,0.33,0.33,1500,0
2011-10-27,0.3,0.33,0.3,0.33,15400,0
2011-10-31,0.34,0.34,0.32,0.32,24900,0
2011-11-01,0.34,0.34,0.34,0.34,1100,0
2011-11-02,0.34,0.34,0.3,0.3,1300,0
2011-11-04,0.34,0.34,0.34,0.34,9300,0
2011-11-07,0.35,0.35,0.35,0.35,15000,0
2011-11-08,0.35,0.35,0.35,0.35,300,0
2011-11-09,0.35,0.35,0.3,0.3,22100,0
2011-11-10,0.3,0.34,0.3,0.34,6800,0
2011-11-11,0.34,0.34,0.34,0.34,5000,0
2011-11-15,0.3,0.3,0.3,0.3,18000,0
2011-11-16,0.31,0.34,0.3,0.3,8800,0
2011-11-17,0.34,0.34,0.34,0.34,13400,0
2011-11-18,0.3,0.3,0.3,0.3,5800,0
2011-11-21,0.31,0.34,0.31,0.34,4100,0
2011-11-22,0.34,0.34,0.34,0.34,300,0
2011-11-23,0.31,0.34,0.31,0.31,8800,0
2011-11-25,0.34,0.34,0.34,0.34,6300,0
2011-11-29,0.34,0.34,0.31,0.31,36800,0
2011-11-30,0.31,0.31,0.31,0.31,2500,0
2011-12-01,0.34,0.34,0.31,0.31,79700,0
2011-12-02,0.31,0.35,0.29,0.35,32900,0
2011-12-05,0.35,0.35,0.3,0.3,32800,0
2011-12-06,0.3,0.3,0.3,0.3,10000,0
2011-12-07,0.33,0.33,0.33,0.33,10100,0
2011-12-08,0.35,0.35,0.33,0.34,44500,0
2011-12-09,0.33,0.37,0.33,0.33,6800,0
2011-12-12,0.37,0.38,0.33,0.33,62800,0
2011-12-13,0.36,0.36,0.29,0.29,29000,0
2011-12-14,0.29,0.29,0.29,0.29,6500,0
2011-12-15,0.36,0.36,0.29,0.29,4100,0
2011-12-19,0.29,0.29,0.29,0.29,5000,0
2011-12-21,0.36,0.36,0.32,0.33,24200,0
2011-12-22,0.33,0.33,0.33,0.33,9100,0
2011-12-27,0.29,0.29,0.27,0.28,10000,0
2011-12-28,0.36,0.36,0.34,0.35,42300,0
2011-12-29,0.32,0.34,0.32,0.34,42500,0
2011-12-30,0.32,0.35,0.32,0.35,20000,0
2012-01-03,0.35,0.35,0.3,0.35,28500,0
2012-01-04,0.34,0.35,0.3,0.32,35600,0
2012-01-05,0.26,0.35,0.26,0.29,17500,0
2012-01-06,0.25,0.25,0.25,0.25,49400,0
2012-01-09,0.26,0.26,0.26,0.26,3900,0
2012-01-11,0.26,0.28,0.26,0.26,29000,0
2012-01-12,0.26,0.26,0.25,0.25,16900,0
2012-01-13,0.25,0.25,0.17,0.19,44400,0
2012-01-17,0.32,0.32,0.2,0.2,165000,0
2012-01-18,0.22,0.22,0.2,0.22,122800,0
2012-01-19,0.22,0.23,0.18,0.22,23800,0
2012-01-20,0.22,0.22,0.19,0.19,58000,0
2012-01-23,0.21,0.21,0.21,0.21,9200,0
2012-01-24,0.21,0.21,0.19,0.19,17300,0
2012-01-25,0.19,0.3,0.17,0.17,59600,0
2012-01-26,0.19,0.19,0.13,0.13,44000,0
2012-01-27,0.13,0.24,0.13,0.2,10900,0
2012-01-30,0.17,0.25,0.17,0.25,20100,0
2012-01-31,0.25,0.25,0.24,0.25,102400,0
2012-02-01,0.25,0.25,0.25,0.25,2500,0
2012-02-02,0.3,0.34,0.3,0.33,59000,0
2012-02-03,0.33,0.34,0.33,0.34,59800,0
2012-02-06,0.38,0.38,0.35,0.35,15000,0
2012-02-07,0.35,0.37,0.34,0.36,17700,0
2012-02-08,0.3,0.36,0.3,0.36,8700,0
2012-02-09,0.32,0.32,0.3,0.3,11000,0
2012-02-10,0.3,0.35,0.3,0.35,4900,0
2012-02-13,0.35,0.35,0.31,0.31,3500,0
2012-02-15,0.3,0.3,0.3,0.3,2800,0
2012-02-16,0.35,0.35,0.35,0.35,300,0
2012-02-17,0.35,0.35,0.35,0.35,2500,0
2012-02-21,0.35,0.35,0.35,0.35,1500,0
2012-02-22,0.31,0.31,0.31,0.31,500,0
2012-02-24,0.31,0.31,0.31,0.31,10000,0
2012-02-27,0.34,0.34,0.31,0.31,38000,0
2012-02-28,0.31,0.31,0.31,0.31,14000,0
2012-02-29,0.34,0.34,0.34,0.34,6400,0
2012-03-01,0.32,0.34,0.32,0.32,38500,0
2012-03-02,0.31,0.34,0.31,0.34,6100,0
2012-03-05,0.32,0.33,0.29,0.32,66200,0
2012-03-06,0.3,0.3,0.3,0.3,29200,0
2012-03-07,0.3,0.31,0.3,0.3,32500,0
2012-03-08,0.33,0.33,0.33,0.33,41500,0
2012-03-09,0.27,0.3,0.27,0.3,25200,0
2012-03-12,0.3,0.33,0.3,0.33,2100,0
2012-03-13,0.33,0.33,0.33,0.33,3100,0
2012-03-14,0.33,0.33,0.27,0.33,40300,0
2012-03-15,0.28,0.33,0.28,0.28,15700,0
2012-03-20,0.31,0.31,0.29,0.31,11300,0
2012-03-22,0.33,0.33,0.33,0.33,7800,0
2012-03-23,0.29,0.29,0.29,0.29,4500,0
2012-03-26,0.34,0.34,0.34,0.34,500,0
2012-03-27,0.33,0.33,0.28,0.31,14100,0
2012-03-28,0.31,0.31,0.3,0.3,9400,0
2012-03-29,0.28,0.28,0.28,0.28,5000,0
2012-03-30,0.31,0.33,0.31,0.31,26400,0
2012-04-02,0.31,0.33,0.28,0.29,53000,0
2012-04-03,0.29,0.29,0.29,0.29,40000,0
2012-04-04,0.29,0.29,0.28,0.28,35000,0
2012-04-05,0.28,0.3,0.28,0.29,35100,0
2012-04-09,0.3,0.3,0.28,0.3,71000,0
2012-04-10,0.28,0.28,0.26,0.27,72200,0
2012-04-11,0.27,0.27,0.27,0.27,1000,0
2012-04-13,0.27,0.28,0.25,0.28,58100,0
2012-04-16,0.28,0.28,0.28,0.28,4600,0
2012-04-17,0.29,0.29,0.24,0.25,36700,0
2012-04-18,0.26,0.29,0.26,0.29,29600,0
2012-04-19,0.29,0.31,0.29,0.29,54400,0
2012-04-20,0.3,0.31,0.3,0.31,25000,0
2012-04-23,0.33,0.33,0.25,0.31,46700,0
2012-04-24,0.26,0.3,0.26,0.3,15000,0
2012-04-25,0.27,0.27,0.27,0.27,1000,0
2012-04-27,0.3,0.3,0.29,0.29,12000,0
2012-04-30,0.29,0.29,0.29,0.29,4000,0
2012-05-01,0.29,0.31,0.29,0.31,12000,0
2012-05-03,0.31,0.31,0.31,0.31,10000,0
2012-05-04,0.31,0.31,0.31,0.31,7700,0
2012-05-07,0.31,0.31,0.31,0.31,4300,0
2012-05-08,0.31,0.31,0.29,0.31,19500,0
2012-05-09,0.3,0.31,0.3,0.31,1700,0
2012-05-10,0.31,0.34,0.29,0.34,85000,0
2012-05-14,0.34,0.34,0.32,0.32,66000,0
2012-05-15,0.34,0.34,0.34,0.34,24700,0
2012-05-17,0.34,0.34,0.34,0.34,5000,0
2012-05-18,0.29,0.29,0.29,0.29,3000,0
2012-05-22,0.37,0.38,0.37,0.38,9100,0
2012-05-23,0.3,0.38,0.3,0.37,7800,0
2012-05-24,0.37,0.37,0.34,0.34,30000,0
2012-05-25,0.37,0.37,0.37,0.37,200,0
2012-05-29,0.37,0.37,0.37,0.37,2700,0
2012-05-30,0.37,0.37,0.35,0.36,11000,0
2012-06-01,0.36,0.36,0.35,0.35,24800,0
2012-06-04,0.37,0.38,0.37,0.38,15500,0
2012-06-05,0.38,0.38,0.37,0.37,20900,0
2012-06-06,0.36,0.39,0.36,0.36,36400,0
2012-06-07,0.42,0.42,0.42,0.42,2500,0
2012-06-08,0.4,0.42,0.4,0.42,4900,0
2012-06-12,0.42,0.42,0.41,0.42,30900,0
2012-06-13,0.42,0.42,0.4,0.4,16400,0
2012-06-14,0.31,0.31,0.31,0.31,2200,0
2012-06-19,0.32,0.32,0.32,0.32,900,0
2012-06-20,0.4,0.4,0.4,0.4,8900,0
2012-06-21,0.39,0.4,0.38,0.38,86800,0
2012-06-22,0.39,0.39,0.39,0.39,800,0
2012-06-25,0.38,0.38,0.38,0.38,3100,0
2012-06-26,0.38,0.38,0.37,0.37,25300,0
2012-06-28,0.35,0.38,0.32,0.38,25400,0
2012-06-29,0.38,0.38,0.37,0.37,16100,0
2012-07-05,0.4,0.4,0.38,0.4,47400,0
2012-07-06,0.4,0.4,0.35,0.35,1900,0
2012-07-09,0.35,0.38,0.35,0.38,5700,0
2012-07-10,0.38,0.38,0.37,0.37,22800,0
2012-07-11,0.38,0.4,0.37,0.4,10500,0
2012-07-12,0.4,0.4,0.4,0.4,10500,0
2012-07-13,0.36,0.4,0.36,0.4,5000,0
2012-07-16,0.4,0.4,0.38,0.38,12000,0
2012-07-17,0.4,0.4,0.4,0.4,500,0
2012-07-20,0.35,0.35,0.35,0.35,4600,0
2012-07-23,0.38,0.38,0.34,0.34,48600,0
2012-07-25,0.36,0.36,0.33,0.33,26000,0
2012-07-26,0.42,0.42,0.4,0.4,5000,0
2012-07-27,0.4,0.4,0.4,0.4,800,0
2012-07-30,0.37,0.4,0.37,0.4,5200,0
2012-07-31,0.4,0.4,0.37,0.38,15000,0
2012-08-01,0.39,0.39,0.39,0.39,2100,0
2012-08-02,0.36,0.39,0.36,0.38,5200,0
2012-08-03,0.38,0.38,0.37,0.38,8000,0
2012-08-06,0.38,0.38,0.38,0.38,2000,0
2012-08-07,0.39,0.39,0.39,0.39,1500,0
2012-08-08,0.39,0.39,0.39,0.39,1000,0
2012-08-09,0.39,0.39,0.38,0.39,1600,0
2012-08-10,0.39,0.39,0.39,0.39,1000,0
2012-08-13,0.38,0.38,0.32,0.38,33300,0
2012-08-14,0.38,0.38,0.37,0.37,10000,0
2012-08-15,0.38,0.38,0.37,0.37,9500,0
2012-08-16,0.37,0.37,0.36,0.36,6300,0
2012-08-17,0.37,0.37,0.37,0.37,15100,0
2012-08-20,0.38,0.4,0.37,0.39,58300,0
2012-08-21,0.39,0.39,0.39,0.39,5500,0
2012-08-22,0.39,0.42,0.39,0.42,23600,0
2012-08-23,0.42,0.42,0.35,0.37,9200,0
2012-08-24,0.41,0.41,0.35,0.35,11200,0
2012-08-27,0.4,0.4,0.4,0.4,11900,0
2012-08-28,0.39,0.39,0.39,0.39,15600,0
2012-08-29,0.4,0.4,0.4,0.4,1800,0
2012-08-30,0.42,0.42,0.39,0.41,20900,0
2012-08-31,0.4,0.4,0.39,0.39,13100,0
2012-09-04,0.36,0.39,0.36,0.39,27900,0
2012-09-05,0.36,0.36,0.36,0.36,11000,0
2012-09-06,0.39,0.39,0.38,0.38,18800,0
2012-09-07,0.37,0.37,0.36,0.36,29400,0
2012-09-10,0.36,0.36,0.36,0.36,10800,0
2012-09-11,0.36,0.36,0.35,0.35,20100,0
2012-09-14,0.36,0.4,0.35,0.4,95600,0
2012-09-17,0.41,0.41,0.39,0.39,45400,0
2012-09-18,0.36,0.36,0.36,0.36,2000,0
2012-09-20,0.41,0.41,0.4,0.4,53800,0
2012-09-21,0.41,0.41,0.4,0.4,10300,0
2012-09-24,0.41,0.41,0.41,0.41,10200,0
2012-09-25,0.41,0.41,0.41,0.41,4500,0
2012-09-26,0.4,0.4,0.4,0.4,1300,0
2012-09-27,0.4,0.4,0.4,0.4,8500,0
2012-09-28,0.41,0.41,0.36,0.37,17400,0
2012-10-01,0.39,0.39,0.39,0.39,3000,0
2012-10-02,0.41,0.41,0.39,0.39,18400,0
2012-10-03,0.41,0.41,0.38,0.38,23500,0
2012-10-04,0.39,0.39,0.39,0.39,2000,0
2012-10-09,0.39,0.39,0.39,0.39,4600,0
2012-10-10,0.39,0.39,0.37,0.37,18100,0
2012-10-11,0.37,0.37,0.37,0.37,5000,0
2012-10-12,0.41,0.41,0.41,0.41,200,0
2012-10-15,0.4,0.4,0.4,0.4,1500,0
2012-10-16,0.4,0.4,0.39,0.39,15000,0
2012-10-17,0.4,0.4,0.37,0.38,38000,0
2012-10-18,0.37,0.37,0.37,0.37,10000,0
2012-10-19,0.37,0.37,0.36,0.36,30000,0
2012-10-22,0.4,0.4,0.36,0.37,44200,0
2012-10-23,0.36,0.36,0.33,0.35,57800,0
2012-10-24,0.35,0.36,0.35,0.35,52400,0
2012-10-25,0.36,0.36,0.36,0.36,21000,0
2012-10-26,0.37,0.37,0.34,0.35,36500,0
2012-10-31,0.35,0.35,0.33,0.33,22000,0
2012-11-01,0.33,0.36,0.33,0.36,22400,0
2012-11-02,0.34,0.34,0.34,0.34,22800,0
2012-11-05,0.33,0.35,0.3,0.35,48400,0
2012-11-06,0.32,0.33,0.3,0.3,18100,0
2012-11-07,0.32,0.32,0.32,0.32,10000,0
2012-11-08,0.35,0.35,0.33,0.35,22400,0
2012-11-09,0.35,0.36,0.35,0.36,42600,0
2012-11-12,0.38,0.38,0.32,0.36,35100,0
2012-11-13,0.35,0.35,0.3,0.31,49500,0
2012-11-14,0.3,0.35,0.26,0.35,31800,0
2012-11-15,0.35,0.35,0.31,0.31,27500,0
2012-11-16,0.31,0.35,0.31,0.35,27000,0
2012-11-19,0.31,0.31,0.31,0.31,6600,0
2012-11-21,0.32,0.35,0.3,0.35,10300,0
2012-11-26,0.35,0.35,0.3,0.3,27100,0
2012-11-27,0.33,0.33,0.28,0.28,18000,0
2012-11-28,0.3,0.31,0.29,0.29,20700,0
2012-11-29,0.3,0.3,0.28,0.28,19000,0
2012-11-30,0.28,0.3,0.28,0.28,7500,0
2012-12-03,0.28,0.29,0.28,0.29,2600,0
2012-12-04,0.3,0.3,0.3,0.3,17500,0
2012-12-05,0.3,0.3,0.3,0.3,300,0
2012-12-06,0.32,0.32,0.31,0.32,33500,0
2012-12-07,0.32,0.32,0.3,0.3,29400,0
2012-12-10,0.33,0.35,0.33,0.35,13800,0
2012-12-11,0.35,0.36,0.31,0.31,24900,0
2012-12-12,0.35,0.35,0.31,0.31,13000,0
2012-12-13,0.36,0.36,0.31,0.33,53900,0
2012-12-14,0.33,0.33,0.33,0.33,7000,0
2012-12-17,0.33,0.33,0.31,0.32,13000,0
2012-12-18,0.34,0.35,0.32,0.32,21000,0
2012-12-19,0.35,0.35,0.32,0.32,41600,0
2012-12-20,0.35,0.35,0.35,0.35,5700,0
2012-12-21,0.35,0.35,0.35,0.35,1200,0
2012-12-24,0.35,0.35,0.35,0.35,2200,0
2012-12-26,0.36,0.36,0.35,0.35,3800,0
2012-12-28,0.36,0.36,0.35,0.35,800,0
2012-12-31,0.35,0.35,0.35,0.35,1000,0
2013-01-02,0.36,0.36,0.32,0.32,28500,0
2013-01-03,0.36,0.36,0.36,0.36,13700,0
2013-01-04,0.36,0.36,0.31,0.31,12100,0
2013-01-07,0.32,0.33,0.32,0.33,8100,0
2013-01-08,0.33,0.33,0.33,0.33,9600,0
2013-01-09,0.33,0.33,0.33,0.33,12800,0
2013-01-10,0.32,0.35,0.32,0.32,88300,0
2013-01-11,0.34,0.34,0.34,0.34,6000,0
2013-01-14,0.34,0.34,0.34,0.34,12500,0
2013-01-15,0.35,0.35,0.34,0.34,2700,0
2013-01-16,0.32,0.32,0.31,0.31,52600,0
2013-01-17,0.31,0.35,0.31,0.35,5800,0
2013-01-18,0.35,0.35,0.35,0.35,1300,0
2013-01-22,0.35,0.35,0.34,0.34,400,0
2013-01-23,0.34,0.34,0.33,0.34,9600,0
2013-01-24,0.34,0.34,0.34,0.34,3000,0
2013-01-25,0.33,0.33,0.32,0.32,21500,0
2013-01-28,0.3,0.33,0.3,0.33,13100,0
2013-01-29,0.34,0.35,0.34,0.35,11000,0
2013-01-30,0.35,0.35,0.32,0.34,19000,0
2013-01-31,0.35,0.35,0.32,0.32,16800,0
2013-02-01,0.34,0.35,0.3,0.3,11000,0
2013-02-04,0.35,0.35,0.32,0.32,6300,0
2013-02-05,0.35,0.35,0.35,0.35,5200,0
2013-02-06,0.36,0.36,0.35,0.35,27100,0
2013-02-07,0.35,0.35,0.35,0.35,17400,0
2013-02-08,0.36,0.36,0.36,0.36,3400,0
2013-02-11,0.33,0.33,0.33,0.33,3100,0
2013-02-12,0.32,0.36,0.32,0.36,17800,0
2013-02-13,0.33,0.35,0.33,0.35,13400,0
2013-02-19,0.35,0.35,0.35,0.35,1200,0
2013-02-20,0.35,0.35,0.35,0.35,9600,0
2013-02-21,0.35,0.36,0.35,0.35,25600,0
2013-02-22,0.36,0.36,0.34,0.35,30500,0
2013-02-25,0.35,0.35,0.34,0.34,36000,0
2013-02-26,0.35,0.36,0.35,0.35,67200,0
2013-02-27,0.36,0.37,0.35,0.35,85700,0
2013-02-28,0.39,0.39,0.35,0.35,10500,0
2013-03-01,0.37,0.39,0.37,0.39,23400,0
2013-03-04,0.39,0.4,0.35,0.35,23800,0
2013-03-05,0.38,0.39,0.35,0.39,12800,0
2013-03-06,0.39,0.4,0.36,0.36,24800,0
2013-03-07,0.36,0.36,0.36,0.36,4000,0
2013-03-08,0.39,0.39,0.38,0.38,4200,0
2013-03-11,0.36,0.41,0.36,0.41,6100,0
2013-03-12,0.41,0.41,0.36,0.36,8500,0
2013-03-13,0.41,0.41,0.41,0.41,100,0
2013-03-14,0.4,0.4,0.4,0.4,2500,0
2013-03-15,0.4,0.4,0.36,0.39,11500,0
2013-03-18,0.39,0.39,0.39,0.39,4500,0
2013-03-19,0.4,0.4,0.39,0.39,20800,0
2013-03-20,0.4,0.4,0.4,0.4,100,0
2013-03-21,0.4,0.45,0.37,0.45,39600,0
2013-03-22,0.4,0.44,0.4,0.44,5100,0
2013-03-25,0.48,0.48,0.45,0.48,23100,0
2013-03-26,0.48,0.6,0.48,0.57,83700,0
2013-03-27,0.57,0.57,0.41,0.55,38600,0
2013-03-28,0.56,0.6,0.45,0.47,45300,0
2013-04-01,0.52,0.55,0.48,0.55,36800,0
2013-04-02,0.48,0.6,0.48,0.59,33300,0
2013-04-03,0.59,0.59,0.55,0.58,8500,0
2013-04-04,0.58,0.58,0.51,0.51,5500,0
2013-04-05,0.52,0.53,0.49,0.53,47800,0
2013-04-08,0.55,0.55,0.51,0.55,29800,0
2013-04-09,0.55,0.55,0.55,0.55,7000,0
2013-04-10,0.55,0.55,0.53,0.54,9800,0
2013-04-11,0.51,0.53,0.51,0.53,7300,0
2013-04-12,0.53,0.53,0.53,0.53,5000,0
2013-04-15,0.52,0.55,0.52,0.54,24300,0
2013-04-16,0.55,0.55,0.53,0.55,10200,0
2013-04-17,0.55,0.55,0.53,0.55,56000,0
2013-04-18,0.55,0.59,0.53,0.59,15300,0
2013-04-19,0.59,0.59,0.5,0.52,64200,0
2013-04-22,0.55,0.55,0.49,0.49,58100,0
2013-04-23,0.5,0.52,0.48,0.48,19400,0
2013-04-24,0.52,0.52,0.41,0.42,34600,0
2013-04-25,0.52,0.52,0.52,0.52,2900,0
2013-04-26,0.52,0.54,0.47,0.54,16700,0
2013-04-29,0.45,0.54,0.45,0.54,8600,0
2013-04-30,0.54,0.54,0.54,0.54,6800,0
2013-05-01,0.54,0.54,0.54,0.54,1700,0
2013-05-02,0.57,0.57,0.57,0.57,1000,0
2013-05-03,0.59,0.59,0.55,0.55,4700,0
2013-05-06,0.53,0.53,0.53,0.53,4500,0
2013-05-07,0.53,0.53,0.53,0.53,1300,0
2013-05-08,0.53,0.53,0.47,0.53,39500,0
2013-05-09,0.59,0.59,0.47,0.47,10800,0
2013-05-10,0.47,0.53,0.47,0.53,3600,0
2013-05-13,0.59,0.59,0.47,0.53,24000,0
2013-05-15,0.49,0.49,0.49,0.49,500,0
2013-05-16,0.49,0.54,0.49,0.54,1200,0
2013-05-17,0.55,0.55,0.49,0.49,2800,0
2013-05-20,0.49,0.49,0.49,0.49,2200,0
2013-05-21,0.52,0.54,0.49,0.49,29900,0
2013-05-22,0.49,0.49,0.49,0.49,16600,0
2013-05-23,0.53,0.53,0.48,0.5,32800,0
2013-05-24,0.5,0.54,0.5,0.54,16200,0
2013-05-28,0.54,0.55,0.53,0.53,36800,0
2013-05-29,0.5,0.5,0.49,0.49,22500,0
2013-05-30,0.54,0.55,0.54,0.55,2500,0
2013-05-31,0.55,0.55,0.51,0.51,7000,0
2013-06-03,0.51,0.51,0.51,0.51,3000,0
2013-06-04,0.51,0.51,0.51,0.51,22000,0
2013-06-05,0.51,0.51,0.49,0.49,19300,0
2013-06-06,0.49,0.49,0.49,0.49,6200,0
2013-06-07,0.5,0.51,0.5,0.5,34900,0
2013-06-10,0.51,0.51,0.49,0.5,17500,0
2013-06-11,0.51,0.51,0.51,0.51,5000,0
2013-06-12,0.53,0.53,0.53,0.53,1000,0
2013-06-13,0.51,0.51,0.51,0.51,500,0
2013-06-14,0.52,0.52,0.52,0.52,400,0
2013-06-17,0.51,0.51,0.51,0.51,1000,0
2013-06-19,0.5,0.5,0.49,0.49,40100,0
2013-06-20,0.5,0.5,0.5,0.5,10000,0
2013-06-21,0.5,0.5,0.5,0.5,500,0
2013-06-25,0.5,0.5,0.48,0.48,16000,0
2013-06-26,0.51,0.51,0.45,0.45,3000,0
2013-06-27,0.4,0.51,0.4,0.5,12700,0
2013-06-28,0.49,0.51,0.48,0.51,1500,0
2013-07-01,0.51,0.51,0.45,0.45,82800,0
2013-07-02,0.45,0.45,0.42,0.45,14200,0
2013-07-05,0.45,0.45,0.43,0.43,105700,0
2013-07-08,0.45,0.49,0.43,0.49,186100,0
2013-07-09,0.47,0.47,0.47,0.47,2700,0
2013-07-12,0.43,0.47,0.43,0.47,10700,0
2013-07-15,0.47,0.47,0.47,0.47,1200,0
2013-07-16,0.45,0.45,0.43,0.43,21500,0
2013-07-17,0.47,0.49,0.47,0.49,11000,0
2013-07-18,0.47,0.47,0.47,0.47,2500,0
2013-07-19,0.49,0.49,0.48,0.49,97100,0
2013-07-22,0.49,0.49,0.49,0.49,2000,0
2013-07-24,0.49,0.49,0.48,0.48,11400,0
2013-07-25,0.48,0.48,0.48,0.48,1000,0
2013-07-26,0.48,0.48,0.48,0.48,6500,0
2013-07-29,0.49,0.49,0.47,0.47,8100,0
2013-07-30,0.49,0.49,0.47,0.49,10300,0
2013-07-31,0.45,0.48,0.45,0.48,11300,0
2013-08-02,0.48,0.48,0.47,0.47,7700,0
2013-08-05,0.45,0.47,0.45,0.47,1700,0
2013-08-06,0.46,0.48,0.46,0.48,21300,0
2013-08-07,0.48,0.48,0.48,0.48,4100,0
2013-08-08,0.46,0.46,0.46,0.46,3000,0
2013-08-09,0.49,0.51,0.47,0.51,44700,0
2013-08-12,0.52,0.52,0.47,0.47,14500,0
2013-08-13,0.47,0.52,0.47,0.49,32100,0
2013-08-14,0.5,0.52,0.5,0.52,12000,0
2013-08-15,0.52,0.52,0.52,0.52,19400,0
2013-08-16,0.52,0.55,0.52,0.55,6600,0
2013-08-19,0.55,0.55,0.55,0.55,1800,0
2013-08-20,0.55,0.56,0.46,0.47,21800,0
2013-08-21,0.52,0.56,0.48,0.48,21000,0
2013-08-22,0.55,0.55,0.51,0.52,12000,0
2013-08-23,0.56,0.6,0.55,0.55,90100,0
2013-08-26,0.55,0.55,0.55,0.55,15100,0
2013-08-27,0.55,0.55,0.55,0.55,2200,0
2013-08-29,0.55,0.58,0.55,0.58,20100,0
2013-08-30,0.59,0.59,0.55,0.58,14300,0
2013-09-03,0.59,0.7,0.59,0.69,33100,0
2013-09-04,0.65,0.72,0.65,0.72,36000,0
2013-09-05,0.7,0.75,0.7,0.74,55200,0
2013-09-06,0.74,0.76,0.74,0.75,112600,0
2013-09-09,0.76,0.76,0.67,0.7,63000,0
2013-09-10,0.7,0.7,0.65,0.7,32200,0
2013-09-11,0.7,0.76,0.7,0.73,47000,0
2013-09-12,0.73,0.76,0.7,0.73,112200,0
2013-09-13,0.7,0.74,0.7,0.73,31000,0
2013-09-16,0.74,0.74,0.71,0.73,46800,0
2013-09-17,0.72,0.73,0.72,0.72,15000,0
2013-09-18,0.73,0.73,0.7,0.73,117300,0
2013-09-19,0.73,0.73,0.72,0.73,188100,0
2013-09-20,0.75,0.84,0.75,0.77,205600,0
2013-09-23,0.74,0.84,0.74,0.8,102600,0
2013-09-24,0.83,0.83,0.77,0.82,18700,0
2013-09-25,0.82,0.83,0.78,0.82,52100,0
2013-09-26,0.83,0.84,0.82,0.84,162500,0
2013-09-27,0.84,0.98,0.84,0.96,200400,0
2013-09-30,1,2.85,1,1.6,435600,0
2013-10-01,1.68,1.95,1.55,1.95,167500,0
2013-10-02,2.2,2.4,1.86,2.15,342800,0
2013-10-03,2.25,2.59,2.15,2.48,271800,0
2013-10-04,2.59,2.98,2.55,2.94,438300,0
2013-10-07,2.94,3,2.5,2.74,373500,0
2013-10-08,2.75,2.75,1.61,1.75,552600,0
2013-10-09,1.71,2.48,1.7,2.38,226400,0
2013-10-10,2.26,2.3,2.16,2.25,114100,0
2013-10-11,2.25,2.45,2.22,2.41,147700,0
2013-10-14,2.35,2.35,2.16,2.31,60400,0
2013-10-15,2.31,2.43,2.3,2.33,60300,0
2013-10-16,2.44,2.45,2.4,2.44,29800,0
2013-10-17,2.44,2.44,2.3,2.33,36700,0
2013-10-18,2.4,2.57,2.33,2.45,164800,0
2013-10-21,2.44,2.55,2.44,2.55,42500,0
2013-10-22,2.54,2.54,2.45,2.5,26000,0
2013-10-23,2.5,2.5,2.35,2.4,49300,0
2013-10-24,2.32,2.4,2.32,2.4,21400,0
2013-10-25,2.3,2.49,2.3,2.35,110000,0
2013-10-28,2.25,2.4,2.25,2.35,14100,0
2013-10-29,2.39,2.39,2.25,2.26,21800,0
2013-10-30,2.3,2.3,2.05,2.09,52900,0
2013-10-31,2.03,2.29,1.8,2.29,87900,0
2013-11-01,2.03,2.1,2.02,2.1,17500,0
2013-11-04,2.03,2.06,1.86,1.88,74200,0
2013-11-05,1.88,2.04,1.87,2.02,51400,0
2013-11-06,2.04,2.04,1.98,2,17700,0
2013-11-07,1.98,2,1.98,2,3400,0
2013-11-08,1.98,2.12,1.98,2.1,24800,0
2013-11-11,2.12,2.12,2.05,2.05,9400,0
2013-11-12,2.05,2.1,2.01,2.04,46200,0
2013-11-13,2.05,2.1,1.9,2.05,56800,0
2013-11-14,2.05,2.05,2.01,2.01,5200,0
2013-11-15,2.01,2.07,2,2.01,34700,0
2013-11-18,2.17,2.39,2.15,2.39,29800,0
2013-11-19,2.39,2.39,2.3,2.38,35900,0
2013-11-20,2.45,2.52,2.3,2.5,59000,0
2013-11-21,2.52,2.52,2.36,2.49,44900,0
2013-11-22,2.5,2.5,2.35,2.35,26300,0
2013-11-25,2.35,2.41,2.28,2.32,34500,0
2013-11-26,2.41,2.5,2.41,2.45,5400,0
2013-11-27,2.45,2.45,2.44,2.45,16000,0
2013-11-29,2.45,2.45,2.42,2.45,10200,0
2013-12-02,2.4,2.6,2.4,2.55,116700,0
2013-12-03,2.6,2.8,2.5,2.75,183600,0
2013-12-04,2.79,2.8,2.7,2.7,102500,0
2013-12-05,2.96,2.97,2.7,2.85,118500,0
2013-12-06,2.85,2.9,2.8,2.9,48300,0
2013-12-09,2.9,2.99,2.88,2.95,175500,0
2013-12-10,2.95,2.95,2.75,2.8,41400,0
2013-12-11,2.8,2.9,2.8,2.88,55000,0
2013-12-12,2.87,2.9,2.8,2.86,9700,0
2013-12-13,2.88,2.94,2.84,2.9,38800,0
2013-12-16,2.95,2.95,2.82,2.85,20900,0
2013-12-17,2.8,2.85,2.78,2.8,35800,0
2013-12-18,2.82,2.82,2.78,2.78,14300,0
2013-12-19,2.78,2.97,2.78,2.97,54800,0
2013-12-20,2.74,2.95,2.74,2.92,19400,0
2013-12-23,2.96,2.99,2.89,2.91,20800,0
2013-12-24,2.91,2.92,2.86,2.86,6500,0
2013-12-26,2.92,2.98,2.92,2.98,85500,0
2013-12-27,2.99,3.18,2.97,3.18,173200,0
2013-12-30,3.2,3.75,3.2,3.75,119100,0
2013-12-31,3.75,4.1,3.7,4,96300,0
2014-01-02,4,4.14,3.95,4.03,64500,0
2014-01-03,4.08,5.25,4.02,4.89,271600,0
2014-01-06,4.9,4.99,4.5,4.65,192300,0
2014-01-07,4.65,4.71,4,4.25,98100,0
2014-01-08,4.22,4.25,3.75,4.05,128800,0
2014-01-09,4.07,4.25,3.92,4.01,61900,0
2014-01-10,4.08,4.73,4,4.3,69100,0
2014-01-13,4.41,4.7,4.41,4.62,75700,0
2014-01-14,4.5,4.74,4.4,4.74,63700,0
2014-01-15,4.75,4.94,4.65,4.94,166800,0
2014-01-16,4.82,4.88,3.95,4.12,777500,0
2014-01-17,4.2,4.45,4.18,4.35,252000,0
2014-01-21,4.35,4.35,4.13,4.13,86200,0
2014-01-22,4.3,4.3,4.1,4.2,55900,0
2014-01-23,4.2,4.2,4,4.1,67500,0
2014-01-24,4.1,4.15,3.99,4.05,132900,0
2014-01-27,4.1,4.2,4.1,4.15,51800,0
2014-01-28,4.15,4.2,4.15,4.17,65500,0
2014-01-29,4.17,4.25,4.17,4.25,88600,0
2014-01-30,4.3,4.37,4.25,4.36,120800,0
2014-01-31,4.36,4.41,4.32,4.41,65100,0
2014-02-03,4.45,4.45,4.38,4.41,18900,0
2014-02-04,4.45,4.45,4.2,4.35,81300,0
2014-02-05,4.35,4.35,4.25,4.34,40000,0
2014-02-06,4.4,4.4,4.35,4.39,32500,0
2014-02-07,4.39,4.5,4.37,4.5,50700,0
2014-02-10,4.48,4.48,4.4,4.45,33000,0
2014-02-11,4.48,4.48,4.25,4.3,39900,0
2014-02-12,4.35,4.45,4.35,4.4,28700,0
2014-02-13,4.4,4.45,4.25,4.3,47200,0
2014-02-14,4.3,4.39,4.26,4.29,18600,0
2014-02-18,4.29,4.3,4.22,4.29,36300,0
2014-02-19,4.25,4.28,4.05,4.23,60100,0
2014-02-20,4.23,4.25,4.05,4.23,22000,0
2014-02-21,4.22,4.25,4.12,4.25,11800,0
2014-02-24,4.25,4.27,4.24,4.25,37000,0
2014-02-25,4.25,4.25,4,4.1,36000,0
2014-02-26,4.05,4.2,4.05,4.2,43200,0
2014-02-27,4.18,4.2,4,4.19,142500,0
2014-02-28,4.2,4.2,4.14,4.19,27600,0
2014-03-03,4.1,4.19,4.05,4.05,37000,0
2014-03-04,4.05,4.1,4,4.02,24900,0
2014-03-05,4.01,4.05,3.55,3.78,319800,0
2014-03-06,3.77,4.05,3.77,3.92,139900,0
2014-03-07,3.87,4.01,3.87,4,199400,0
2014-03-10,4.05,4.2,3.85,4.05,104700,0
2014-03-11,4,4,3.78,3.84,47590,0
2014-03-12,3.87,3.89,3,3.09,280883,0
2014-03-13,3.21,3.45,3.179,3.3,215478,0
2014-03-14,3.47,3.6099,3.3101,3.4,107673,0
2014-03-17,3.45,3.45,3.4,3.42,66961,0
2014-03-18,3.42,3.42,3.2,3.2,50744,0
2014-03-19,3.3,3.3,3.2001,3.25,29571,0
2014-03-20,3.25,3.2799,3.2101,3.22,21933,0
2014-03-21,3.23,3.23,3.17,3.17,28867,0
2014-03-24,3.2,3.2,2.74,2.81,87846,0
2014-03-25,2.75,2.94,2.5101,2.7,224063,0
2014-03-26,2.53,2.75,2.53,2.63,38900,0
2014-03-27,2.6,2.65,2.5501,2.6,81787,0
2014-03-28,2.6,2.69,2.581,2.66,66979,0
2014-03-31,2.67,2.68,2.5699,2.65,43172,0
2014-04-01,2.6,2.65,2.26,2.26,259498,0
2014-04-02,2.31,2.5,2.3,2.46,202453,0
2014-04-03,2.5,2.6418,2.3701,2.44,63679,0
2014-04-04,2.6,2.6,2.3,2.39,141903,0
2014-04-07,2.6,2.6,2.3,2.35,188444,0
2014-04-08,2.4,2.46,2.3,2.35,105423,0
2014-04-09,2.35,2.59,2.29,2.57,208721,0
2014-04-10,2.75,3.07,2.6,3,492363,0
2014-04-11,2.99,3.04,2.75,2.81,135889,0
2014-04-14,2.9,2.9,2.62,2.68,131230,0
2014-04-15,2.75,2.785,2.65,2.75,69531,0
2014-04-16,2.79,2.99,2.62,2.7,122995,0
2014-04-17,2.7,2.75,2.578,2.71,210235,0
2014-04-21,3,3,2.6,2.61,119775,0
2014-04-22,2.71,2.9399,2.51,2.64,122366,0
2014-04-23,2.7,2.73,2.55,2.6,246385,0
2014-04-24,2.62,2.72,2.3601,2.48,122267,0
2014-04-25,2.52,2.569,2.35,2.38,117482,0
2014-04-28,2.4,2.45,2.26,2.33,99239,0
2014-04-29,2.4,2.42,2.29,2.33,83144,0
2014-04-30,2.33,2.39,2.33,2.38,42368,0
2014-05-01,2.35,2.42,2.31,2.4,92966,0
2014-05-02,2.4,2.449,2.36,2.44,42306,0
2014-05-05,2.43,2.74,2.4,2.5,44201,0
2014-05-06,2.5,2.6,2.4101,2.57,88356,0
2014-05-07,2.6,2.719,2.51,2.68,313277,0
2014-05-08,2.75,2.8372,2.6,2.66,310846,0
2014-05-09,2.75,2.75,2.61,2.65,102488,0
2014-05-12,2.65,2.69,2.5704,2.65,124101,0
2014-05-13,2.55,2.7,2.55,2.67,155881,0
2014-05-14,2.69,2.75,2.64,2.69,136202,0
2014-05-15,2.68,2.7,2.64,2.7,92223,0
2014-05-16,2.74,2.75,2.64,2.7,75832,0
2014-05-19,2.72,2.72,2.51,2.7,196016,0
2014-05-20,2.7,2.73,2.65,2.71,251417,0
2014-05-21,2.7,2.715,2.68,2.71,98574,0
2014-05-22,2.7,2.74,2.67,2.7,92155,0
2014-05-23,2.67,2.74,2.67,2.68,70091,0
2014-05-27,2.75,2.76,2.66,2.7,137240,0
2014-05-28,2.68,2.73,2.67,2.7,45136,0
2014-05-29,2.7,2.73,2.66,2.7,75608,0
2014-05-30,2.7,2.7,2.6,2.63,223778,0
2014-06-02,2.63,2.73,2.5601,2.71,124958,0
2014-06-03,2.73,2.74,2.66,2.72,344755,0
2014-06-04,2.7,2.73,2.64,2.69,306571,0
2014-06-05,2.72,2.74,2.68,2.71,138825,0
2014-06-06,2.72,2.72,2.61,2.7,225631,0
2014-06-09,2.7,2.72,2.6,2.72,383649,0
2014-06-10,2.74,2.95,2.74,2.86,478300,0
2014-06-11,2.85,3.03,2.81,3,1468653,0
2014-06-12,3.06,3.14,3,3.12,1170918,0
2014-06-13,3.25,3.33,3.15,3.23,647628,0
2014-06-16,3.26,3.62,3.23,3.4,1246862,0
2014-06-17,3.47,3.47,3.25,3.34,617749,0
2014-06-18,3.37,3.45,3.23,3.41,579198,0
2014-06-19,3.44,3.45,3.35,3.39,805003,0
2014-06-20,3.42,3.45,3.24,3.27,1891222,0
2014-06-23,3.3,3.34,3.14,3.23,509736,0
2014-06-24,3.23,3.25,3.14,3.18,303792,0
2014-06-25,3.14,3.16,3.05,3.13,438982,0
2014-06-26,3.11,3.13,3.01,3.05,305463,0
2014-06-27,3.05,3.05,2.88,2.91,9092906,0
2014-06-30,2.95,3.05,2.8,3.05,559289,0
2014-07-01,3.01,3.02,2.77,2.85,448602,0
2014-07-02,2.8,2.91,2.8,2.82,290900,0
2014-07-03,2.82,2.96,2.82,2.94,136382,0
2014-07-07,2.91,2.99,2.85,2.97,323910,0
2014-07-08,3,3,2.85,2.86,200827,0
2014-07-09,2.9,2.9,2.82,2.82,106122,0
2014-07-10,2.78,2.79,2.62,2.67,355256,0
2014-07-11,2.66,2.81,2.66,2.79,62160,0
2014-07-14,2.8,2.82,2.73,2.8,81916,0
2014-07-15,2.8,2.87,2.76,2.8,147144,0
2014-07-16,2.81,2.89,2.7,2.85,126017,0
2014-07-17,2.82,2.8999,2.61,2.64,203783,0
2014-07-18,2.58,2.75,2.58,2.71,150682,0
2014-07-21,2.68,2.75,2.61,2.7,220131,0
2014-07-22,2.64,2.7,2.53,2.56,157147,0
2014-07-23,2.56,2.59,2.44,2.47,192590,0
2014-07-24,2.48,2.55,2.44,2.45,197413,0
2014-07-25,2.42,2.5299,2.34,2.36,150767,0
2014-07-28,2.39,2.51,2.34,2.4,123078,0
2014-07-29,2.4,2.5,2.38,2.49,102831,0
2014-07-30,2.51,2.51,2.35,2.4,146252,0
2014-07-31,2.35,2.36,2.27,2.28,393755,0
2014-08-01,2.36,2.37,2.27,2.29,144449,0
2014-08-04,2.34,2.487,2.3,2.35,653721,0
2014-08-05,2.35,2.49,2.22,2.27,347895,0
2014-08-06,2.27,2.38,2.254,2.31,99708,0
2014-08-07,2.3,2.42,2.2,2.22,181113,0
2014-08-08,2.25,2.28,2.15,2.18,167083,0
2014-08-11,2.17,2.17,1.9,2.1,567429,0
2014-08-12,2.09,2.09,2.01,2.03,135310,0
2014-08-13,2.02,2.25,1.98,2.16,218544,0
2014-08-14,2.2,2.5,2.2,2.41,409193,0
2014-08-15,2.41,2.5,2.2,2.24,385234,0
2014-08-18,2.25,2.3899,2.25,2.36,345541,0
2014-08-19,2.35,2.45,2.26,2.36,205594,0
2014-08-20,2.34,2.45,2.34,2.43,69219,0
2014-08-21,2.42,2.44,2.27,2.34,122864,0
2014-08-22,2.32,2.36,2.2,2.23,117777,0
2014-08-25,2.23,2.288,2.11,2.15,63470,0
2014-08-26,2.16,2.41,2.16,2.3,258580,0
2014-08-27,2.29,2.44,2.26,2.29,27746,0
2014-08-28,2.27,2.3734,2.19,2.21,50997,0
2014-08-29,2.24,2.35,2.16,2.31,116153,0
2014-09-02,2.34,2.34,2.22,2.28,58361,0
2014-09-03,2.27,2.33,2.25,2.26,41139,0
2014-09-04,2.27,2.3399,2.27,2.29,13133,0
2014-09-05,2.27,2.32,2.25,2.25,32942,0
2014-09-08,2.29,2.4,2.25,2.37,149554,0
2014-09-09,2.35,2.36,2.29,2.32,87311,0
2014-09-10,2.33,2.55,2.3,2.48,423305,0
2014-09-11,2.48,2.58,2.392,2.55,161235,0
2014-09-12,2.64,2.655,2.38,2.39,158392,0
2014-09-15,2.42,2.55,2.35,2.42,92094,0
2014-09-16,2.43,2.51,2.39,2.4,95611,0
2014-09-17,2.41,2.44,2.3,2.32,56880,0
2014-09-18,2.35,2.35,2.24,2.27,82992,0
2014-09-19,2.29,2.497,2.26,2.41,352207,0
2014-09-22,2.39,2.5,2.33,2.33,66064,0
2014-09-23,2.325,2.4199,2.15,2.19,85237,0
2014-09-24,2.21,2.32,2.2,2.29,71254,0
2014-09-25,2.29,2.34,2.18,2.18,104515,0
2014-09-26,2.2,2.28,2.113,2.15,62194,0
2014-09-29,2.1,2.15,2.05,2.1,120707,0
2014-09-30,2.11,2.15,1.98,2.01,208558,0
2014-10-01,2.02,2.1,1.95,1.96,183728,0
2014-10-02,1.98,2.12,1.97,2.09,88507,0
2014-10-03,2.13,2.2,1.97,2.14,96042,0
2014-10-06,2.16,2.2,2.08,2.09,123291,0
2014-10-07,2.06,2.2,2.05,2.11,78015,0
2014-10-08,2.11,2.2,2.09,2.18,126837,0
2014-10-09,2.15,2.19,2.1,2.17,68440,0
2014-10-10,2.12,2.21,2.09,2.1,78345,0
2014-10-13,2.12,2.25,2.08,2.2,78448,0
2014-10-14,2.25,2.3,2.2148,2.25,105838,0
2014-10-15,2.22,2.39,2.22,2.39,137073,0
2014-10-16,2.35,2.5,2.32,2.48,115887,0
2014-10-17,2.53,2.57,2.3,2.44,93794,0
2014-10-20,2.43,2.45,2.25,2.36,114454,0
2014-10-21,2.37,2.42,2.27,2.41,46989,0
2014-10-22,2.43,2.48,2.35,2.38,46531,0
2014-10-23,2.43,2.46,2.3397,2.45,64757,0
2014-10-24,2.46,2.46,2.31,2.44,60581,0
2014-10-27,2.43,2.43,2.35,2.42,19366,0
2014-10-28,2.43,2.59,2.29,2.54,141899,0
2014-10-29,2.55,2.59,2.48,2.59,71367,0
2014-10-30,2.56,2.8399,2.5505,2.8,177543,0
2014-10-31,2.87,2.93,2.42,2.92,333298,0
2014-11-03,2.91,3.015,2.9,3,217618,0
2014-11-04,3,3,2.9,2.97,57410,0
2014-11-05,3,3,2.91,2.97,86945,0
2014-11-06,2.98,2.98,2.93,2.98,92374,0
2014-11-07,2.98,2.98,2.88,2.97,46233,0
2014-11-10,2.98,2.98,2.811,2.96,117136,0
2014-11-11,2.95,2.95,2.89,2.93,79266,0
2014-11-12,2.93,2.95,2.89,2.95,50962,0
2014-11-13,2.95,3,2.93,3,204333,0
2014-11-14,2.94,3,2.9,3,130734,0
2014-11-17,2.95,2.95,2.78,2.86,102074,0
2014-11-18,2.84,2.9,2.82,2.9,48139,0
2014-11-19,2.88,2.94,2.81,2.83,68746,0
2014-11-20,2.81,2.82,2.59,2.66,67094,0
2014-11-21,2.71,2.71,2.6,2.62,61022,0
2014-11-24,2.64,2.7,2.58,2.6,83012,0
2014-11-25,2.62,2.62,2.58,2.6,26427,0
2014-11-26,2.6,2.6,2.45,2.6,57245,0
2014-11-28,2.54,2.681,2.42,2.46,48934,0
2014-12-01,2.43,2.6,2.23,2.39,122216,0
2014-12-02,2.48,2.55,2.4,2.5,47916,0
2014-12-03,2.52,2.6099,2.52,2.54,81139,0
2014-12-04,2.5,2.64,2.46,2.49,120338,0
2014-12-05,2.45,2.75,2.28,2.56,237371,0
2014-12-08,2.56,2.6,2.31,2.35,111937,0
2014-12-09,2.35,2.55,2.26,2.54,102927,0
2014-12-10,2.52,2.67,2.4901,2.58,73944,0
2014-12-11,2.61,2.725,2.51,2.64,80989,0
2014-12-12,2.56,2.75,2.52,2.67,114148,0
2014-12-15,2.67,2.71,2.4,2.44,120463,0
2014-12-16,2.45,2.68,2.45,2.58,96539,0
2014-12-17,2.56,2.72,2.56,2.67,163034,0
2014-12-18,2.72,2.72,2.61,2.7,74695,0
2014-12-19,2.66,2.75,2.66,2.67,247228,0
2014-12-22,2.66,2.73,2.61,2.73,56441,0
2014-12-23,2.72,2.8,2.65,2.77,124190,0
2014-12-24,2.79,2.84,2.76,2.8,25316,0
2014-12-26,2.82,2.82,2.73,2.8,32689,0
2014-12-29,2.79,2.79,2.69,2.7,109686,0
2014-12-30,2.68,2.75,2.65,2.69,67927,0
2014-12-31,2.7,2.73,2.65,2.66,69876,0
2015-01-02,2.69,2.69,2.605,2.66,60043,0
2015-01-05,2.67,2.69,2.6,2.6,84947,0
2015-01-06,2.6,2.65,2.46,2.46,98888,0
2015-01-07,2.55,2.56,2.4,2.45,97777,0
2015-01-08,2.46,2.5,2.4135,2.45,100287,0
2015-01-09,2.43,2.45,2.35,2.36,76088,0
2015-01-12,2.37,2.45,2.31,2.38,65193,0
2015-01-13,2.42,2.44,2.38,2.42,71552,0
2015-01-14,2.39,2.44,2.39,2.41,15481,0
2015-01-15,2.45,2.45,2.25,2.28,141792,0
2015-01-16,2.27,2.39,2.13,2.37,155841,0
2015-01-20,2.38,2.4,2.35,2.35,35357,0
2015-01-21,2.34,2.36,2.27,2.29,54837,0
2015-01-22,2.29,2.38,2.2201,2.37,71031,0
2015-01-23,2.38,2.4,2.3599,2.36,22723,0
2015-01-26,2.34,2.45,2.3201,2.45,91582,0
2015-01-27,2.45,2.45,2.39,2.39,92632,0
2015-01-28,2.41,2.45,2.24,2.25,146076,0
2015-01-29,2.25,2.35,2.22,2.35,41909,0
2015-01-30,2.3,2.4,2.26,2.26,80344,0
2015-02-02,2.26,2.31,2.24,2.3,35050,0
2015-02-03,2.32,2.39,2.32,2.38,47113,0
2015-02-04,2.36,2.41,2.3272,2.36,114820,0
2015-02-05,2.35,2.39,2.33,2.38,45514,0
2015-02-06,2.38,2.41,2.34,2.38,93717,0
2015-02-09,2.41,2.41,2.3,2.31,74746,0
2015-02-10,2.32,2.4,2.31,2.34,40862,0
2015-02-11,2.35,2.35,2.25,2.27,32428,0
2015-02-12,2.28,2.29,2.24,2.25,37990,0
2015-02-13,2.26,2.28,2.21,2.23,62003,0
2015-02-17,2.22,2.22,2.15,2.15,101313,0
2015-02-18,2.12,2.2496,2.12,2.21,66932,0
2015-02-19,2.2,2.22,2.05,2.07,96426,0
2015-02-20,2.09,2.32,2.05,2.13,179666,0
2015-02-23,2.1,2.11,2.0601,2.08,42902,0
2015-02-24,2.06,2.0862,1.9872,2,146801,0
2015-02-25,2,2.03,1.95,1.95,63489,0
2015-02-26,1.96,2.09,1.96,2,139119,0
2015-02-27,1.95,1.99,1.85,1.85,170648,0
2015-03-02,1.84,1.86,1.69,1.7,370300,0
2015-03-03,1.7,1.83,1.6,1.69,394600,0
2015-03-04,1.69,1.84,1.67,1.75,92500,0
2015-03-05,1.76,1.9,1.75,1.81,113100,0
2015-03-06,1.8,1.95,1.73,1.75,195400,0
2015-03-09,1.76,1.79,1.75,1.76,35800,0
2015-03-10,1.9,1.91,1.73,1.75,78200,0
2015-03-11,1.76,1.79,1.68,1.69,85000,0
2015-03-12,1.7,1.83,1.7,1.81,78400,0
2015-03-13,1.82,1.89,1.7,1.73,53300,0
2015-03-16,1.75,1.83,1.73,1.79,74400,0
2015-03-17,1.76,1.8,1.75,1.79,38900,0
2015-03-18,1.79,1.81,1.71,1.79,48500,0
2015-03-19,1.8,1.83,1.77,1.79,64900,0
2015-03-20,1.8,1.8,1.75,1.77,147200,0
2015-03-23,1.77,1.8,1.77,1.79,46300,0
2015-03-24,1.8,1.8,1.78,1.79,59200,0
2015-03-25,1.78,1.8,1.67,1.67,80600,0
2015-03-26,1.67,1.75,1.67,1.7,73500,0
2015-03-27,1.69,1.82,1.68,1.79,127200,0
2015-03-30,1.79,1.8,1.72,1.75,72900,0
2015-03-31,1.75,1.8,1.73,1.8,64000,0
2015-04-01,1.8,1.81,1.7,1.79,92700,0
2015-04-02,1.76,1.77,1.72,1.77,38000,0
2015-04-06,1.75,1.8,1.72,1.73,77300,0
2015-04-07,1.72,1.8,1.71,1.72,161163,0
2015-04-08,1.7,1.77,1.7,1.76,45800,0
2015-04-09,1.73,1.79,1.68,1.69,81474,0
2015-04-10,1.74,1.76,1.69,1.73,49500,0
2015-04-13,1.73,1.74,1.65,1.66,54700,0
2015-04-14,1.66,1.67,1.6,1.61,78300,0
2015-04-15,1.63,1.64,1.55,1.61,110222,0
2015-04-16,1.62,1.63,1.45,1.56,140494,0
2015-04-17,1.5,1.55,1.44,1.44,169200,0
2015-04-20,1.45,1.46,1.37,1.4,153220,0
2015-04-21,1.39,1.39,1.21,1.29,320284,0
2015-04-22,1.28,1.4,1.28,1.37,147573,0
2015-04-23,1.38,1.56,1.38,1.44,305500,0
2015-04-24,1.46,1.49,1.43,1.43,96500,0
2015-04-27,1.42,1.45,1.34,1.36,177600,0
2015-04-28,1.45,1.54,1.35,1.36,596000,0
2015-04-29,1.43,2.03,1.4,1.76,4979700,0
2015-04-30,1.69,1.74,1.55,1.55,661400,0
2015-05-01,1.55,1.57,1.43,1.45,400500,0
2015-05-04,1.47,1.47,1.36,1.37,316500,0
2015-05-05,1.37,1.39,1.3,1.33,393200,0
2015-05-06,1.34,1.375,1.26,1.27,230811,0
2015-05-07,1.29,1.31,1.23,1.25,273328,0
2015-05-08,1.27,1.27,1.17,1.25,288400,0
2015-05-11,1.22,1.25,1.17,1.18,233900,0
2015-05-12,1.18,1.25,0.99,1.12,547714,0
2015-05-13,1.1,1.25,1.08,1.24,193400,0
2015-05-14,1.26,1.34,1.22,1.27,156300,0
2015-05-15,1.26,1.27,1.2,1.24,144345,0
2015-05-18,1.28,1.32,1.26,1.3,175213,0
2015-05-19,1.28,1.32,1.25,1.28,176600,0
2015-05-20,1.29,1.3,1.2,1.3,224800,0
2015-05-21,1.36,1.36,1.21,1.29,254100,0
2015-05-22,1.28,1.34,1.23,1.29,143500,0
2015-05-26,1.25,1.59,1.24,1.41,751198,0
2015-05-27,1.38,1.45,1.31,1.34,258000,0
2015-05-28,1.37,1.37,1.28,1.28,127055,0
2015-05-29,1.26,1.27,1.2,1.2,258600,0
2015-06-01,1.21,1.21,1.14,1.17,192900,0
2015-06-02,1.17,1.21,1.15,1.2,120524,0
2015-06-03,1.2,1.29,1.2,1.26,149400,0
2015-06-04,1.26,1.29,1.21,1.23,77300,0
2015-06-05,1.24,1.28,1.2,1.22,131800,0
2015-06-08,1.22,1.25,1.18,1.18,89800,0
2015-06-09,1.16,1.23,1.15,1.16,100286,0
2015-06-10,1.2,1.27,1.18,1.26,132323,0
2015-06-11,1.24,1.308,1.22,1.26,60041,0
2015-06-12,1.27,1.29,1.21,1.25,92700,0
2015-06-15,1.3,1.3,1.2,1.22,125600,0
2015-06-16,1.2,1.28,1.2,1.2,84000,0
2015-06-17,1.22,1.25,1.17,1.19,110200,0
2015-06-18,1.21,1.25,1.16,1.23,123600,0
2015-06-19,1.26,1.26,1.23,1.25,219400,0
2015-06-22,1.28,1.41,1.25,1.4,354300,0
2015-06-23,1.35,1.42,1.32,1.4,197534,0
2015-06-24,1.4,1.46,1.35,1.44,233000,0
2015-06-25,1.44,1.59,1.3,1.37,645400,0
2015-06-26,1.4,1.4,1.07,1.28,9919300,0
2015-06-29,1.21,1.23,1.04,1.09,564000,0
2015-06-30,1.09,1.27,1.09,1.15,348188,0
2015-07-01,1.16,1.19,1.08,1.11,183800,0
2015-07-02,1.12,1.21,1.11,1.2,153300,0
2015-07-06,1.2,1.2,1.1,1.1,181500,0
2015-07-07,1.15,1.21,1.1,1.21,119900,0
2015-07-08,1.2,1.21,1.13,1.15,95400,0
2015-07-09,1.14,1.22,1.13,1.17,131000,0
2015-07-10,1.22,1.24,1.21,1.22,70300,0
2015-07-13,1.23,1.34,1.18,1.32,148500,0
2015-07-14,1.34,1.3899,1.26,1.36,110853,0
2015-07-15,1.36,1.36,1.28,1.34,118694,0
2015-07-16,1.31,1.37,1.3,1.31,66600,0
2015-07-17,1.3,1.36,1.25,1.26,119600,0
2015-07-20,1.25,1.29,1.2,1.27,62500,0
2015-07-21,1.3,1.3,1.22,1.22,53500,0
2015-07-22,1.22,1.28,1.22,1.27,34800,0
2015-07-23,1.25,1.3,1.18,1.18,73100,0
2015-07-24,1.2,1.25,1.19,1.21,50300,0
2015-07-27,1.2,1.22,1.19,1.19,62100,0
2015-07-28,1.19,1.27,1.19,1.2,53200,0
2015-07-29,1.21,1.24,1.19,1.19,41800,0
2015-07-30,1.19,1.25,1.19,1.24,31500,0
2015-07-31,1.27,1.4,1.25,1.28,184800,0
2015-08-03,1.25,1.44,1.25,1.29,86770,0
2015-08-04,1.33,1.39,1.26,1.28,83100,0
2015-08-05,1.27,1.31,1.27,1.28,47500,0
2015-08-06,1.27,1.3076,1.22,1.25,151376,0
2015-08-07,1.23,1.26,1.16,1.21,217900,0
2015-08-10,1.2,1.24,1.15,1.21,103700,0
2015-08-11,1.21,1.24,1.135,1.22,153658,0
2015-08-12,1.2,1.22,1.15,1.18,79900,0
2015-08-13,1.18,1.2,1.18,1.19,29700,0
2015-08-14,1.18,1.2,1.15,1.18,63300,0
2015-08-17,1.15,1.17,1.15,1.15,47400,0
2015-08-18,1.16,1.16,1.13,1.13,53400,0
2015-08-19,1.13,1.17,1.09,1.16,90900,0
2015-08-20,1.16,1.19,1.13,1.13,37400,0
2015-08-21,1.11,1.17,1.09,1.13,80400,0
2015-08-24,1.1,1.102,1.01,1.09,223942,0
2015-08-25,1.09,1.11,1.05,1.06,48000,0
2015-08-26,1.07,1.08,1,1,108600,0
2015-08-27,1.04,1.1,1,1.07,59300,0
2015-08-28,1.09,1.17,1.07,1.11,85000,0
2015-08-31,1.11,1.15,1.07,1.1,237700,0
2015-09-01,1.08,1.32,1.08,1.18,582300,0
2015-09-02,1.2,1.25,1.13,1.14,196200,0
2015-09-03,1.14,1.17,1.13,1.15,26100,0
2015-09-04,1.11,1.23,1.11,1.19,37800,0
2015-09-08,1.19,1.2,1.14,1.15,48200,0
2015-09-09,1.15,1.15,1.14,1.14,20400,0
2015-09-10,1.14,1.17,1.14,1.17,11121,0
2015-09-11,1.19,1.2,1.14,1.14,55300,0
2015-09-14,1.18,1.19,1.17,1.18,23800,0
2015-09-15,1.17,1.23,1.12,1.14,43200,0
2015-09-16,1.11,1.15,1.11,1.15,25900,0
2015-09-17,1.15,1.21,1.14,1.19,46500,0
2015-09-18,1.16,1.19,1.1,1.1,68800,0
2015-09-21,1.14,1.14,1.1,1.1,16100,0
2015-09-22,1.11,1.13,1.1,1.1,41600,0
2015-09-23,1.13,1.13,1,1.03,138200,0
2015-09-24,1,1.13,1,1.03,22765,0
2015-09-25,1.08,1.19,1.03,1.03,254300,0
2015-09-28,1.04,1.07,1.02,1.07,46621,0
2015-09-29,1.07,1.13,1.05,1.09,45000,0
2015-09-30,1.08,1.14,1.08,1.14,86400,0
2015-10-01,1.13,1.18,1.11,1.12,276800,0
2015-10-02,1.12,1.2,1.11,1.13,94300,0
2015-10-05,1.14,1.2,1.14,1.18,5208,0
2015-10-06,1.2,1.2,1.16,1.19,17000,0
2015-10-07,1.17,1.21,1.15,1.16,56200,0
2015-10-08,1.17,1.19,1.12,1.16,28700,0
2015-10-09,1.25,1.3,1.21,1.22,196500,0
2015-10-12,1.25,1.25,1.15,1.18,44259,0
2015-10-13,1.21,1.21,1.15,1.18,25300,0
2015-10-14,1.17,1.23,1.16,1.18,9100,0
2015-10-15,1.2,1.3,1.18,1.29,70300,0
2015-10-16,1.29,1.33,1.23,1.25,80500,0
2015-10-19,1.25,1.29,1.25,1.27,5200,0
2015-10-20,1.27,1.4,1.27,1.38,60500,0
2015-10-21,1.4,1.63,1.4,1.51,299300,0
2015-10-22,1.46,1.63,1.43,1.47,95700,0
2015-10-23,1.47,1.61,1.47,1.57,64200,0
2015-10-26,1.6,1.6,1.5,1.55,33800,0
2015-10-27,1.52,1.58,1.48,1.49,55900,0
2015-10-28,1.58,1.6,1.54,1.55,26100,0
2015-10-29,1.54,1.59,1.54,1.59,15000,0
2015-10-30,1.6,1.6,1.55,1.56,25200,0
2015-11-02,1.59,1.59,1.4,1.44,94807,0
2015-11-03,1.43,1.52,1.43,1.49,23900,0
2015-11-04,1.52,1.5512,1.4,1.43,33017,0
2015-11-05,1.45,1.47,1.37,1.41,50100,0
2015-11-06,1.4,1.46,1.4,1.43,21500,0
2015-11-09,1.4,1.5399,1.4,1.51,99214,0
2015-11-10,1.5,1.53,1.41,1.48,36400,0
2015-11-11,1.52,1.52,1.46,1.49,29300,0
2015-11-12,1.5,1.5,1.46,1.48,23400,0
2015-11-13,1.49,1.51,1.47,1.49,25100,0
2015-11-16,1.5,1.5,1.48,1.48,23500,0
2015-11-17,1.51,1.51,1.48,1.5,20400,0
2015-11-18,1.48,1.49,1.48,1.48,14700,0
2015-11-19,1.5,1.55,1.45,1.46,74700,0
2015-11-20,1.48,1.54,1.48,1.5,9500,0
2015-11-23,1.53,1.55,1.48,1.55,30400,0
2015-11-24,1.55,1.55,1.51,1.53,26300,0
2015-11-25,1.54,1.56,1.53,1.54,37500,0
2015-11-27,1.51,1.59,1.51,1.58,3100,0
2015-11-30,1.55,1.69,1.51,1.58,120700,0
2015-12-01,1.64,1.7,1.56,1.675,98975,0
2015-12-02,1.7,1.75,1.65,1.68,130731,0
2015-12-03,1.68,1.76,1.66,1.76,63569,0
2015-12-04,1.77,1.98,1.75,1.89,178300,0
2015-12-07,1.96,2,1.91,1.99,236500,0
2015-12-08,2,2,1.77,1.84,164996,0
2015-12-09,1.83,1.9,1.56,1.69,99500,0
2015-12-10,1.69,1.73,1.62,1.73,31600,0
2015-12-11,1.71,1.71,1.57,1.6,60600,0
2015-12-14,1.64,1.73,1.61,1.67,94639,0
2015-12-15,1.67,1.67,1.57,1.58,38700,0
2015-12-16,1.6,1.7,1.44,1.49,149600,0
2015-12-17,1.5,1.57,1.4,1.48,45200,0
2015-12-18,1.48,1.48,1.39,1.45,69900,0
2015-12-21,1.45,1.45,1.36,1.37,53300,0
2015-12-22,1.37,1.37,1.13,1.19,171634,0
2015-12-23,1.2,1.47,1.16,1.38,133400,0
2015-12-24,1.38,1.38,1.33,1.35,11007,0
2015-12-28,1.35,1.58,1.313,1.48,91824,0
2015-12-29,1.5,1.51,1.3,1.4,40590,0
2015-12-30,1.36,1.36,1.24,1.33,72803,0
2015-12-31,1.32,1.3725,1.2,1.25,68702,0
2016-01-04,1.24,1.3899,1.24,1.28,77260,0
2016-01-05,1.27,1.35,1.27,1.33,35461,0
2016-01-06,1.3,1.36,1.3,1.33,22127,0
2016-01-07,1.29,1.401,1.29,1.37,74869,0
2016-01-08,1.38,1.45,1.36,1.38,52441,0
2016-01-11,1.4,1.4,1.32,1.37,34633,0
2016-01-12,1.39,1.39,1.34,1.34,25302,0
2016-01-13,1.35,1.44,1.3,1.4,81274,0
2016-01-14,1.4,1.42,1.35,1.41,37314,0
2016-01-15,1.42,1.42,1.35,1.35,87453,0
2016-01-19,1.35,1.4,1.31,1.34,29300,0
2016-01-20,1.36,1.42,1.29,1.38,114319,0
2016-01-21,1.44,1.44,1.35,1.42,60826,0
2016-01-22,1.45,1.46,1.35,1.37,85338,0
2016-01-25,1.37,1.44,1.31,1.31,32111,0
2016-01-26,1.32,1.4,1.32,1.37,45282,0
2016-01-27,1.39,1.42,1.35,1.39,58893,0
2016-01-28,1.4,1.42,1.39,1.41,35738,0
2016-01-29,1.42,1.43,1.4,1.4,26008,0
2016-02-01,1.41,1.41,1.38,1.41,5653,0
2016-02-02,1.4,1.4,1.34,1.37,21423,0
2016-02-03,1.39,1.39,1.34,1.37,19285,0
2016-02-04,1.3699,1.43,1.3699,1.41,44831,0
2016-02-05,1.38,1.41,1.31,1.35,42505,0
2016-02-08,1.4,1.4,1.36,1.37,21948,0
2016-02-09,1.37,1.37,1.34,1.34,16747,0
2016-02-10,1.38,1.39,1.34,1.35,6519,0
2016-02-11,1.36,1.3699,1.34,1.35,35270,0
2016-02-12,1.37,1.38,1.354,1.37,12630,0
2016-02-16,1.381,1.41,1.371,1.4,38418,0
2016-02-17,1.42,1.47,1.37,1.47,87040,0
2016-02-18,1.4662,1.52,1.45,1.5,57178,0
2016-02-19,1.4801,1.57,1.4801,1.5,64501,0
2016-02-22,1.53,1.56,1.4992,1.55,38844,0
2016-02-23,1.54,1.56,1.4826,1.54,18213,0
2016-02-24,1.56,1.72,1.53,1.72,116265,0
2016-02-25,1.6,1.78,1.6,1.75,114406,0
2016-02-26,1.78,1.9,1.765,1.77,64290,0
2016-02-29,1.75,1.97,1.6,1.8,80959,0
2016-03-01,1.9,1.9,1.68,1.84,115930,0
2016-03-02,1.85,1.91,1.81,1.91,149090,0
2016-03-03,1.91,1.93,1.85,1.85,84900,0
2016-03-04,1.9,1.9,1.59,1.59,262398,0
2016-03-07,1.66,1.73,1.59,1.7,34671,0
2016-03-08,1.73,1.93,1.7,1.72,293244,0
2016-03-09,1.76,1.85,1.7205,1.85,49467,0
2016-03-10,1.85,1.85,1.77,1.82,56143,0
2016-03-11,1.85,1.85,1.8,1.82,49630,0
2016-03-14,1.81,1.87,1.81,1.85,94256,0
2016-03-15,1.85,1.96,1.76,1.86,160820,0
2016-03-16,1.86,1.87,1.7745,1.86,26676,0
2016-03-17,1.82,1.87,1.82,1.87,24785,0
2016-03-18,1.89,1.92,1.863,1.92,48678,0
2016-03-21,1.91,1.97,1.88,1.95,108417,0
2016-03-22,1.97,2.12,1.9,2.05,578224,0
2016-03-23,2.1,2.1,1.89,2.02,118155,0
2016-03-24,2.04,2.13,1.98,2.12,171718,0
2016-03-28,2.06,2.25,2.06,2.14,257860,0
2016-03-29,2.18,2.476,2.1515,2.37,388878,0
2016-03-30,2.4,2.47,2.28,2.43,315311,0
2016-03-31,2.5,2.68,2.43,2.59,331161,0
2016-04-01,2.62,2.77,2.52,2.7,400884,0
2016-04-04,2.75,3,2.69,2.94,488082,0
2016-04-05,3,3.19,2.57,2.75,1249277,0
2016-04-06,2.75,2.82,2.56,2.78,337157,0
2016-04-07,2.75,2.85,2.67,2.84,152616,0
2016-04-08,2.88,2.9,2.76,2.88,116092,0
2016-04-11,2.88,2.91,2.7004,2.75,185489,0
2016-04-12,2.73,2.8,2.6,2.73,287168,0
2016-04-13,2.75,2.85,2.68,2.75,243017,0
2016-04-14,2.8,2.84,2.66,2.75,176084,0
2016-04-15,2.8,2.8,2.7,2.76,134674,0
2016-04-18,2.8,2.85,2.7,2.8,393305,0
2016-04-19,2.84,2.84,2.75,2.8,140098,0
2016-04-20,2.79,2.84,2.75,2.84,184765,0
2016-04-21,2.84,2.91,2.77,2.82,441404,0
2016-04-22,2.77,2.8,2.64,2.74,214141,0
2016-04-25,2.74,2.8,2.69,2.8,169037,0
2016-04-26,2.83,2.83,2.04,2.49,723665,0
2016-04-27,2.3,2.41,2.2,2.31,443287,0
2016-04-28,2.25,2.3,2.25,2.28,132184,0
2016-04-29,2.22,2.37,2.22,2.31,163910,0
2016-05-02,2.34,2.5,2.28,2.43,214644,0
2016-05-03,2.33,2.5,2.33,2.48,165496,0
2016-05-04,2.38,2.55,2.38,2.51,205634,0
2016-05-05,2.49,2.7,2.45,2.64,179021,0
2016-05-06,2.57,2.67,2.52,2.67,153147,0
2016-05-09,2.68,2.69,2.58,2.68,167763,0
2016-05-10,2.68,2.755,2.671,2.75,191797,0
2016-05-11,2.75,2.75,2.6,2.67,143037,0
2016-05-12,2.7,2.7,2.51,2.58,85585,0
2016-05-13,2.61,2.61,2.55,2.6,75155,0
2016-05-16,2.59,2.635,2.51,2.63,67355,0
2016-05-17,2.65,2.72,2.57,2.72,102723,0
2016-05-18,2.75,2.75,2.6,2.63,59762,0
2016-05-19,2.66,2.73,2.52,2.7,103100,0
2016-05-20,2.7,2.75,2.64,2.69,83446,0
2016-05-23,2.67,2.83,2.67,2.83,245841,0
2016-05-24,2.83,2.83,2.73,2.82,176613,0
2016-05-25,2.76,2.8,2.71,2.71,46168,0
2016-05-26,2.71,2.76,2.68,2.71,54856,0
2016-05-27,2.74,2.82,2.71,2.75,48471,0
2016-05-31,2.73,2.81,2.7,2.71,105979,0
2016-06-01,2.68,2.76,2.6,2.63,158676,0
2016-06-02,2.67,2.69,2.5,2.5,78594,0
2016-06-03,2.56,2.56,2.4,2.5,149579,0
2016-06-06,2.73,2.76,2.42,2.57,230620,0
2016-06-07,2.54,2.63,2.39,2.44,139315,0
2016-06-08,2.44,2.55,2.44,2.5,52413,0
2016-06-09,2.46,2.54,2.41,2.44,71804,0
2016-06-10,2.4,2.46,2.365,2.43,69573,0
2016-06-13,2.39,2.52,2.21,2.23,449392,0
2016-06-14,2.2,2.222,1.9999,2.04,397838,0
2016-06-15,2.05,2.11,2.0166,2.07,290542,0
2016-06-16,2.07,2.07,2.01,2.07,164741,0
2016-06-17,2.04,2.06,1.8607,1.94,477846,0
2016-06-20,1.96,2.05,1.86,1.98,212837,0
2016-06-21,2.02,2.32,2.02,2.18,590960,0
2016-06-22,2.15,2.24,2.02,2.14,355067,0
2016-06-23,2.12,2.2798,2,2.18,439390,0
2016-06-24,2.1,2.23,2.02,2.11,652714,0
2016-06-27,2.1,2.21,2,2.16,361346,0
2016-06-28,2.19,2.3,2.15,2.19,293377,0
2016-06-29,2.28,2.28,1.86,1.97,570173,0
2016-06-30,1.98,2,1.87,1.99,480859,0
2016-07-01,1.99,1.99,1.91,1.96,263178,0
2016-07-05,1.94,1.96,1.87,1.89,320379,0
2016-07-06,1.88,1.94,1.85,1.88,132186,0
2016-07-07,1.87,1.8799,1.77,1.79,245366,0
2016-07-08,1.78,1.86,1.75,1.79,486713,0
2016-07-11,1.81,1.8105,1.76,1.78,164482,0
2016-07-12,1.8,1.84,1.75,1.82,409494,0
2016-07-13,1.86,1.8872,1.755,1.81,171678,0
2016-07-14,1.8,1.83,1.67,1.715,239537,0
2016-07-15,1.75,1.76,1.59,1.635,341028,0
2016-07-18,1.65,1.66,1.61,1.66,91847,0
2016-07-19,1.62,1.6617,1.56,1.58,210175,0
2016-07-20,1.57,1.63,1.56,1.62,215152,0
2016-07-21,1.63,1.65,1.5701,1.61,132836,0
2016-07-22,1.61,1.615,1.59,1.6,97289,0
2016-07-25,1.6,1.68,1.56,1.64,338645,0
2016-07-26,1.65,1.7,1.64,1.69,246610,0
2016-07-27,1.7,1.75,1.69,1.73,400845,0
2016-07-28,1.74,1.75,1.7005,1.74,278359,0
2016-07-29,1.72,1.75,1.69,1.7,530812,0
2016-08-01,1.7,1.74,1.69,1.71,322950,0
2016-08-02,1.7,1.73,1.6135,1.63,153695,0
2016-08-03,1.64,1.7,1.6,1.66,170604,0
2016-08-04,1.67,1.6719,1.61,1.66,123629,0
2016-08-05,1.66,1.75,1.66,1.74,263859,0
2016-08-08,1.74,1.74,1.7,1.72,190310,0
2016-08-09,1.73,1.74,1.7,1.73,78278,0
2016-08-10,1.67,1.73,1.67,1.72,147108,0
2016-08-11,1.71,1.71,1.61,1.66,124984,0
2016-08-12,1.67,1.69,1.61,1.67,136273,0
2016-08-15,1.68,1.72,1.64,1.72,173543,0
2016-08-16,1.72,1.72,1.66,1.68,148600,0
2016-08-17,1.69,1.69,1.66,1.68,43021,0
2016-08-18,1.675,1.71,1.64,1.69,131009,0
2016-08-19,1.69,1.69,1.6,1.65,164373,0
2016-08-22,1.65,1.68,1.64,1.66,137443,0
2016-08-23,1.66,1.68,1.64,1.66,111839,0
2016-08-24,1.68,1.6999,1.65,1.69,89872,0
2016-08-25,1.68,1.68,1.6,1.62,72548,0
2016-08-26,1.63,1.65,1.58,1.6,186426,0
2016-08-29,1.59,1.61,1.55,1.56,97731,0
2016-08-30,1.53,1.575,1.53,1.55,59613,0
2016-08-31,1.56,1.58,1.5,1.53,89240,0
2016-09-01,1.54,1.59,1.47,1.58,183304,0
2016-09-02,1.6,1.6,1.53,1.55,39052,0
2016-09-06,1.57,1.57,1.49,1.49,124225,0
2016-09-07,1.5,1.6,1.49,1.55,138750,0
2016-09-08,1.56,1.565,1.49,1.52,48458,0
2016-09-09,1.53,1.54,1.39,1.4,101510,0
2016-09-12,1.41,1.5,1.37,1.5,103107,0
2016-09-13,1.48,1.5,1.36,1.37,90938,0
2016-09-14,1.38,1.39,1.28,1.31,104048,0
2016-09-15,1.32,1.34,1.25,1.31,108352,0
2016-09-16,1.36,1.45,1.3001,1.39,361437,0
2016-09-19,1.4,1.4298,1.385,1.41,106033,0
2016-09-20,1.43,1.45,1.35,1.39,94774,0
2016-09-21,1.42,1.44,1.41,1.43,58851,0
2016-09-22,1.43,1.48,1.42,1.44,74278,0
2016-09-23,1.45,1.46,1.37,1.39,92787,0
2016-09-26,1.37,1.43,1.301,1.36,88959,0
2016-09-27,1.36,1.39,1.34,1.38,43111,0
2016-09-28,1.36,1.39,1.27,1.38,111521,0
2016-09-29,1.3999,1.3999,1.28,1.32,59193,0
2016-09-30,1.35,1.42,1.31,1.4,168017,0
2016-10-03,1.38,1.4,1.29,1.29,107295,0
2016-10-04,1.29,1.296,1.25,1.25,88200,0
2016-10-05,1.27,1.29,1.23,1.28,89970,0
2016-10-06,1.28,1.32,1.24,1.25,56068,0
2016-10-07,1.26,1.26,1.21,1.21,91811,0
2016-10-10,1.2,1.25,1.2,1.23,87720,0
2016-10-11,1.24,1.25,1.2,1.23,90687,0
2016-10-12,1.24,1.28,1.2,1.21,83666,0
2016-10-13,1.2018,1.23,1.2,1.2,74480,0
2016-10-14,1.2,1.21,1.16,1.16,107585,0
2016-10-17,1.16,1.17,1.07,1.1,62203,0
2016-10-18,1.1,1.15,1.1,1.12,61635,0
2016-10-19,1.14,1.14,1.1,1.11,33894,0
2016-10-20,1.11,1.15,1.1,1.11,96850,0
2016-10-21,1.08,1.09,1.03,1.09,132136,0
2016-10-24,1.12,1.14,1.1,1.12,68058,0
2016-10-25,1.11,1.11,1.08,1.08,49046,0
2016-10-26,1.08,1.105,1.06,1.07,85091,0
2016-10-27,1.09,1.0999,1.06,1.07,41066,0
2016-10-28,1.07,1.0733,1,1.03,140795,0
2016-10-31,1.02,1.05,1,1,126171,0
2016-11-01,1.032,1.04,0.96,0.9726,156292,0
2016-11-02,1.02,1.03,0.95,0.9752,162207,0
2016-11-03,1,1.07,0.98,1.03,184905,0
2016-11-04,1.05,1.15,1,1.07,186387,0
2016-11-07,1.12,1.13,1.09,1.11,92533,0
2016-11-08,1.13,1.13,1.09,1.1,83723,0
2016-11-09,1.09,1.23,1.09,1.21,138141,0
2016-11-10,1.25,1.25,1.15,1.24,209532,0
2016-11-11,1.24,1.41,1.21,1.41,408178,0
2016-11-14,1.47,1.49,1.384,1.44,199583,0
2016-11-15,1.44,1.5,1.35,1.39,116331,0
2016-11-16,1.39,1.42,1.29,1.36,120527,0
2016-11-17,1.36,1.36,1.23,1.25,116759,0
2016-11-18,1.25,1.25,1,1.17,126420,0
2016-11-21,1.21,1.21,1.17,1.19,72764,0
2016-11-22,1.21,1.27,1.17,1.27,88733,0
2016-11-23,1.28,1.31,1.23,1.27,42915,0
2016-11-25,1.26,1.32,1.25,1.31,27542,0
2016-11-28,1.32,1.34,1.23,1.29,50603,0
2016-11-29,1.28,1.3,1.21,1.25,94687,0
2016-11-30,1.27,1.34,1.2,1.23,77779,0
2016-12-01,1.25,1.29,1.23,1.23,87678,0
2016-12-02,1.24,1.2799,1.21,1.25,29314,0
2016-12-05,1.25,1.32,1.25,1.31,69510,0
2016-12-06,1.32,1.32,1.22,1.3,134314,0
2016-12-07,1.27,1.31,1.26,1.28,118991,0
2016-12-08,1.26,1.3,1.22,1.3,170206,0
2016-12-09,1.3,1.32,1.22,1.25,259232,0
2016-12-12,1.25,1.25,1.12,1.17,152274,0
2016-12-13,1.2,1.2,1.16,1.17,53853,0
2016-12-14,1.17,1.19,1.13,1.17,100780,0
2016-12-15,1.2,1.23,1.16,1.21,141815,0
2016-12-16,1.22,1.22,1.16,1.2,331318,0
2016-12-19,1.2,1.3,1.2,1.28,156643,0
2016-12-20,1.28,1.34,1.24,1.3,226545,0
2016-12-21,1.3,1.3,1.23,1.26,446846,0
2016-12-22,1.26,1.265,1.22,1.24,130684,0
2016-12-23,1.23,1.3,1.2201,1.3,147728,0
2016-12-27,1.25,1.34,1.25,1.32,163073,0
2016-12-28,1.31,1.33,1.25,1.31,180842,0
2016-12-29,1.33,1.377,1.3,1.36,180442,0
2016-12-30,1.35,1.37,1.28,1.35,106560,0
2017-01-03,1.35,1.35,1.21,1.25,233574,0
2017-01-04,1.24,1.29,1.23,1.27,94117,0
2017-01-05,1.29,1.29,1.23,1.25,101609,0
2017-01-06,1.25,1.25,1.18,1.2,173532,0
2017-01-09,1.2,1.21,1.1,1.12,221523,0
2017-01-10,1.14,1.14,1.05,1.11,231734,0
2017-01-11,1.11,1.11,1,1,312676,0
2017-01-12,1,1.06,1,1.04,151663,0
2017-01-13,1.04,1.08,1.02,1.07,210933,0
2017-01-17,1.08,1.0962,1.01,1.02,198687,0
2017-01-18,1.03,1.03,0.97,0.9819,176850,0
2017-01-19,0.9965,1,0.87,0.9037,331490,0
2017-01-20,0.9212,1.02,0.91,0.9306,130711,0
2017-01-23,0.9306,0.986,0.9254,0.939,95800,0
2017-01-24,0.952,1.0386,0.9,0.9071,125336,0
2017-01-25,0.9561,1.0168,0.94,0.9647,156450,0
2017-01-26,0.959,0.9797,0.9,0.92,152376,0
2017-01-27,0.94,1,0.91,0.98,74410,0
2017-01-30,0.97,1,0.9042,0.9269,150341,0
2017-01-31,0.9434,0.978,0.9102,0.9499,137307,0
2017-02-01,0.95,0.95,0.86,0.8902,164369,0
2017-02-02,0.9029,0.91,0.83,0.891,220302,0
2017-02-03,0.9,0.9,0.812,0.8566,211232,0
2017-02-06,0.86,0.9,0.85,0.8757,188149,0
2017-02-07,0.91,0.91,0.842,0.858,75748,0
2017-02-08,0.86,0.872,0.84,0.8501,126468,0
2017-02-09,0.8218,0.86,0.8218,0.8595,49240,0
2017-02-10,0.8718,0.8867,0.85,0.87,75730,0
2017-02-13,0.8473,0.8889,0.84,0.8734,105114,0
2017-02-14,0.8686,0.9,0.8495,0.8947,78819,0
2017-02-15,0.86,0.93,0.86,0.9215,80783,0
2017-02-16,0.9292,0.995,0.91,0.9502,139975,0
2017-02-17,1,1,0.91,0.9479,183609,0
2017-02-21,0.98,1,0.852,0.927,80175,0
2017-02-22,0.925,0.9667,0.8707,0.88,65168,0
2017-02-23,0.8848,0.8848,0.85,0.87,101324,0
2017-02-24,0.84,0.8678,0.84,0.8493,32236,0
2017-02-27,0.8443,0.8775,0.8,0.8679,98295,0
2017-02-28,0.854,0.8669,0.8,0.8181,106179,0
2017-03-01,0.86,0.86,0.83,0.8393,76839,0
2017-03-02,0.8458,0.8458,0.83,0.8326,38760,0
2017-03-03,0.83,0.8499,0.81,0.8292,65181,0
2017-03-06,0.8,0.82,0.8,0.8044,66368,0
2017-03-07,0.8131,0.815,0.74,0.7556,176993,0
2017-03-08,0.77,0.77,0.7005,0.7202,157936,0
2017-03-09,0.75,0.88,0.7401,0.8103,392567,0
2017-03-10,0.84,0.9,0.8132,0.8761,131514,0
2017-03-13,1,1.01,0.9101,0.9358,100363,0
2017-03-14,0.95,0.98,0.9204,0.9401,99456,0
2017-03-15,0.95,0.95,0.8,0.8296,202563,0
2017-03-16,0.8,0.8853,0.8,0.8028,102148,0
2017-03-17,0.74,0.8949,0.74,0.77,320028,0
2017-03-20,0.77,0.88,0.77,0.8321,174606,0
2017-03-21,0.8,0.8321,0.77,0.777,144548,0
2017-03-22,0.81,0.8229,0.7703,0.8071,59278,0
2017-03-23,0.772,0.8,0.772,0.7952,39381,0
2017-03-24,0.79,0.7912,0.77,0.7804,54796,0
2017-03-27,0.79,0.8156,0.77,0.7956,43398,0
2017-03-28,0.83,0.8321,0.8,0.8242,60958,0
2017-03-29,0.802,0.839,0.77,0.8006,137028,0
2017-03-30,0.829,0.829,0.78,0.7907,40378,0
2017-03-31,0.7992,0.829,0.7917,0.8271,81352,0
2017-04-03,0.8093,0.829,0.77,0.7944,92943,0
2017-04-04,0.7983,0.8188,0.75,0.7848,154404,0
2017-04-05,0.81,0.81,0.7,0.7101,179843,0
2017-04-06,0.76,0.81,0.7157,0.7298,172207,0
2017-04-07,0.7314,0.8114,0.71,0.715,84057,0
2017-04-10,0.719,0.74,0.6001,0.6501,220514,0
2017-04-11,0.67,0.683,0.63,0.6344,103689,0
2017-04-12,0.64,0.6599,0.54,0.5623,371066,0
2017-04-13,0.58,0.67,0.57,0.6363,277822,0
2017-04-17,0.629,0.7395,0.629,0.7241,219842,0
2017-04-18,0.75,0.75,0.66,0.6955,299664,0
2017-04-19,0.71,0.75,0.6515,0.6952,296229,0
2017-04-20,0.699,0.73,0.68,0.6985,191078,0
2017-04-21,0.6985,0.6985,0.6745,0.68,155863,0
2017-04-24,0.71,0.73,0.6706,0.7099,100465,0
2017-04-25,0.718,0.718,0.6722,0.6967,68029,0
2017-04-26,0.72,0.72,0.67,0.7,159845,0
2017-04-27,0.7,0.73,0.67,0.6701,134254,0
2017-04-28,0.64,0.7098,0.612,0.6308,173869,0
2017-05-01,0.64,0.6877,0.64,0.6699,52311,0
2017-05-02,0.671,0.7069,0.6,0.6005,258129,0
2017-05-03,0.6,0.6265,0.6,0.6003,113946,0
2017-05-04,0.6,0.65,0.6,0.6201,215889,0
2017-05-05,0.6166,0.6207,0.56,0.61,126343,0
2017-05-08,0.608,0.6191,0.6,0.6035,74339,0
2017-05-09,0.61,0.63,0.5629,0.5855,226178,0
2017-05-10,0.5857,0.61,0.5774,0.5901,144244,0
2017-05-11,0.591,0.5945,0.54,0.54,664765,0
2017-05-12,0.542,0.5887,0.5395,0.5395,324685,0
2017-05-15,0.54,0.5584,0.53,0.5308,106842,0
2017-05-16,0.56,0.5699,0.52,0.5362,148476,0
2017-05-17,0.52,0.525,0.51,0.5115,245204,0
2017-05-18,0.52,0.52,0.4799,0.4799,217814,0
2017-05-19,0.5,0.5099,0.47,0.4761,280604,0
2017-05-22,0.48,0.481,0.42,0.4292,486108,0
2017-05-23,0.468,0.468,0.42,0.4224,183243,0
2017-05-24,0.44,0.46,0.4001,0.4118,403692,0
2017-05-25,0.438,0.438,0.4001,0.4083,116809,0
2017-05-26,0.401,0.4189,0.3801,0.3903,418257,0
2017-05-30,0.4,0.4144,0.3701,0.3912,272018,0
2017-05-31,0.4,0.41,0.34,0.35,649717,0
2017-06-01,0.3675,0.38,0.3404,0.3438,486378,0
2017-06-02,0.35,0.3673,0.3303,0.356,394291,0
2017-06-05,0.3738,0.4,0.3506,0.3647,561004,0
2017-06-06,0.375,0.393,0.37,0.3849,436396,0
2017-06-07,0.39,0.4,0.375,0.39,825806,0
2017-06-08,0.39,0.3943,0.3807,0.394,414726,0
2017-06-09,0.39,0.3983,0.385,0.3925,383751,0
2017-06-12,0.3957,0.48,0.3925,0.4424,2053157,0
2017-06-13,0.4598,0.4598,0.39,0.3957,1164251,0
2017-06-14,0.4,0.4086,0.38,0.3901,351331,0
2017-06-15,0.4178,0.4178,0.37,0.37,475192,0
2017-06-16,0.37,0.3808,0.35,0.3502,730334,0
2017-06-19,0.3549,0.3808,0.35,0.3735,355832,0
2017-06-20,0.3754,0.4133,0.37,0.4026,1098723,0
2017-06-21,0.4,0.4457,0.4,0.4296,1139644,0
2017-06-22,0.439,0.464,0.4302,0.4496,992788,0
2017-06-23,0.4534,0.4534,0.3855,0.3958,8700742,0
2017-06-26,0.39,0.4,0.385,0.3926,366832,0
2017-06-27,0.393,0.41,0.38,0.4,454519,0
2017-06-28,0.43,0.43,0.39,0.4062,436590,0
2017-06-29,0.4074,0.42,0.4,0.4085,281687,0
2017-06-30,0.4289,0.43,0.38,0.3882,970527,0
2017-07-03,0.42,0.42,0.3872,0.3905,125953,0
2017-07-05,0.39,0.400089,0.38,0.3865,247299,0
2017-07-06,0.382,0.39,0.362,0.37,361319,0
2017-07-07,0.363,0.4902,0.363,0.4011,2501209,0
2017-07-10,0.4,0.408,0.36,0.3801,1426161,0
2017-07-11,0.3801,0.3946,0.38,0.38,455431,0
2017-07-12,0.38,0.4,0.371,0.376,308876,0
2017-07-13,0.39,0.39,0.372,0.3744,308617,0
2017-07-14,0.39,0.3943,0.37,0.3797,501181,0
2017-07-17,0.39,0.391,0.38,0.39,386546,0
2017-07-18,0.4,0.4,0.3716,0.389,484095,0
2017-07-19,0.44,0.44,0.3901,0.404,763824,0
2017-07-20,0.4081,0.4081,0.38,0.3946,399644,0
2017-07-21,0.41,0.41,0.3751,0.3751,293448,0
2017-07-24,0.405,0.409,0.35,0.3797,842380,0
2017-07-25,0.374,0.3784,0.36,0.3645,233587,0
2017-07-26,0.365,0.38,0.365,0.3721,180793,0
2017-07-27,0.37,0.3867,0.365,0.37,331304,0
2017-07-28,0.365,0.38,0.36,0.37,172927,0
2017-07-31,0.363,0.3812,0.362,0.37,165774,0
2017-08-01,0.38,0.38,0.3625,0.37,88365,0
2017-08-02,0.364,0.379,0.3623,0.3629,147449,0
2017-08-03,0.36,0.375,0.36,0.37,147579,0
2017-08-04,0.373741,0.38,0.3626,0.3714,103241,0
2017-08-07,0.3753,0.379,0.3601,0.365,285207,0
2017-08-08,0.365,0.37,0.32,0.351,403780,0
2017-08-09,0.35,0.3675,0.345,0.345,233852,0
2017-08-10,0.349,0.349,0.28501,0.3,913877,0
2017-08-11,0.3,0.305,0.263,0.295,842900,0
2017-08-14,0.3,0.305,0.2821,0.3,233608,0
2017-08-15,0.3,0.3,0.283,0.285,135053,0
2017-08-16,0.2893,0.29,0.2701,0.28,126649,0
2017-08-17,0.28,0.29,0.25,0.2663,358626,0
2017-08-18,0.2687,0.2876,0.261036,0.2876,287550,0
2017-08-21,0.28,0.28,0.26,0.2781,132884,0
2017-08-22,0.2727,0.28,0.2605,0.272,189306,0
2017-08-23,0.28,0.2804,0.266,0.279,316379,0
2017-08-24,0.274,0.28,0.265,0.274,341077,0
2017-08-25,0.273,0.28,0.26,0.28,235603,0
2017-08-28,0.2844,0.2844,0.2669,0.274,257276,0
2017-08-29,0.2723,0.285,0.27,0.2716,481191,0
2017-08-30,0.2702,0.28,0.2669,0.2783,225345,0
2017-08-31,0.2799,0.37,0.26,0.275,510049,0
2017-09-01,0.278,0.2841,0.2703,0.281,177279,0
2017-09-05,0.28,0.285,0.275,0.2778,469365,0
2017-09-06,0.278,0.285,0.269649,0.2726,398494,0
2017-09-07,0.275,0.3198,0.27,0.315,680022,0
2017-09-08,0.299,0.3287,0.29501,0.306,476116,0
2017-09-11,0.31,0.316,0.3001,0.3071,182878,0
2017-09-12,0.3013,0.322,0.3,0.32,351765,0
2017-09-13,0.317,0.36,0.31,0.33,673699,0
2017-09-14,0.3321,0.39,0.3321,0.38,761726,0
2017-09-15,0.4095,0.435,0.39,0.41,1037732,0
2017-09-18,0.4103,0.4219,0.36,0.38,545523,0
2017-09-19,0.3862,0.3862,0.33,0.345,324397,0
2017-09-20,0.345,0.422,0.33,0.388,448483,0
2017-09-21,0.37,0.3973,0.35,0.3804,215544,0
2017-09-22,0.3751,0.4,0.37,0.395,111458,0
2017-09-25,0.39,0.398,0.37,0.37,82409,0
2017-09-26,0.3701,0.3859,0.35,0.3552,160420,0
2017-09-27,0.3552,0.3801,0.355,0.38,251283,0
2017-09-28,0.38,0.388,0.3521,0.3728,267454,0
2017-09-29,0.3746,0.3887,0.36,0.36,92750,0
2017-10-02,0.3628,0.378,0.36,0.37,41852,0
2017-10-03,0.3685,0.419,0.366,0.39,787168,0
2017-10-04,0.4,0.41,0.36,0.3728,408678,0
2017-10-05,0.38,0.3888,0.3731,0.376,196934,0
2017-10-06,0.371,0.3949,0.365,0.385,223948,0
2017-10-09,0.385,0.428,0.3846,0.4109,1162686,0
2017-10-10,0.42,0.5854,0.42,0.565,5559156,0
2017-10-11,0.56,0.58,0.48,0.4939,1468776,0
2017-10-12,0.51,0.5224,0.441,0.462,588409,0
2017-10-13,0.45,0.4999,0.44,0.46,315575,0
2017-10-16,0.46,0.56,0.46,0.475,1414777,0
2017-10-17,0.45,0.5034,0.45,0.45,404554,0
2017-10-18,0.45501,0.4683,0.442,0.444,182030,0
2017-10-19,0.4472,0.45,0.442,0.446,123373,0
2017-10-20,0.443,0.4799,0.44201,0.45,238613,0
2017-10-23,0.455,0.4694,0.4003,0.4269,477652,0
2017-10-24,0.423,0.475,0.41,0.46,685558,0
2017-10-25,0.449,0.45,0.41,0.4199,351994,0
2017-10-26,0.43,0.44,0.41,0.42,97904,0
2017-10-27,0.42,0.42,0.37,0.41,343690,0
2017-10-30,0.4,0.4088,0.39,0.4,62549,0
2017-10-31,0.4084,0.42,0.39,0.395,97339,0
2017-11-01,0.3978,0.4149,0.3724,0.39,212359,0
2017-11-02,0.3932,0.4007,0.3701,0.39,92999,0
2017-11-03,0.388,0.388,0.3001,0.3205,1115952,0
2017-11-06,0.38,0.38,0.32,0.33,290140,0
2017-11-07,0.34,0.34,0.31,0.3155,313987,0
2017-11-08,0.32,0.33,0.3013,0.3108,192839,0
2017-11-09,0.3,0.3095,0.2812,0.2962,561489,0
2017-11-10,0.319,0.33,0.3,0.31,1706068,0
