Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.29,2.31,2.25,2.28,11600,0
2005-02-28,2.4,2.65,2.35,2.5,44000,0
2005-03-01,2.55,2.57,2.4,2.49,15900,0
2005-03-02,2.48,2.5,2.44,2.48,23600,0
2005-03-03,2.48,2.48,2.35,2.35,5100,0
2005-03-04,2.35,2.43,2.35,2.35,21600,0
2005-03-07,2.35,2.4,2.28,2.34,29400,0
2005-03-08,2.36,2.37,2.29,2.3,19000,0
2005-03-09,2.31,2.33,2.27,2.29,24000,0
2005-03-10,2.29,2.29,2.26,2.27,30800,0
2005-03-11,2.27,2.28,2.25,2.28,19600,0
2005-03-14,2.26,2.28,2.22,2.25,50700,0
2005-03-15,2.18,2.23,2.14,2.17,58600,0
2005-03-16,2.2,2.22,2.18,2.21,11700,0
2005-03-17,2.21,2.27,2.2,2.22,9500,0
2005-03-18,2.27,2.31,2.27,2.31,21800,0
2005-03-21,2.35,2.4,2.3,2.32,22800,0
2005-03-22,2.27,2.33,2.24,2.31,8300,0
2005-03-23,2.28,2.3,2.1,2.15,33300,0
2005-03-24,2.13,2.21,2.13,2.21,17900,0
2005-03-28,2.18,2.24,2.16,2.19,11200,0
2005-03-29,2.2,2.3,2.19,2.19,9900,0
2005-03-30,2.19,2.2,2.19,2.19,6000,0
2005-03-31,2.15,2.16,2.1,2.15,21200,0
2005-04-01,2.1,2.16,2.05,2.16,21700,0
2005-04-04,2.1,2.1,2,2,27200,0
2005-04-05,2.01,2.02,1.96,2,45700,0
2005-04-06,2.02,2.02,1.93,1.94,28500,0
2005-04-07,1.88,1.98,1.78,1.9,78700,0
2005-04-08,1.9,1.9,1.85,1.86,12000,0
2005-04-11,1.9,1.91,1.88,1.89,14200,0
2005-04-12,1.9,1.93,1.9,1.93,10500,0
2005-04-13,1.95,2,1.85,1.96,38100,0
2005-04-14,1.98,1.99,1.85,1.85,31300,0
2005-04-15,1.86,1.9,1.85,1.9,26100,0
2005-04-18,1.88,1.88,1.81,1.81,20400,0
2005-04-19,1.8,1.82,1.8,1.8,7900,0
2005-04-20,1.81,1.86,1.76,1.84,17100,0
2005-04-21,1.86,1.86,1.81,1.86,11300,0
2005-04-22,1.85,2.12,1.85,2.12,39200,0
2005-04-25,2.04,2.04,1.99,2,12700,0
2005-04-26,1.99,1.99,1.95,1.95,9700,0
2005-04-27,1.95,1.95,1.95,1.95,9400,0
2005-04-28,1.95,1.95,1.92,1.92,2600,0
2005-04-29,1.9,1.9,1.89,1.9,7100,0
2005-05-02,1.89,1.89,1.8,1.82,21900,0
2005-05-03,1.82,1.82,1.8,1.81,2400,0
2005-05-04,1.81,1.83,1.81,1.83,17400,0
2005-05-05,1.83,1.83,1.8,1.8,4900,0
2005-05-06,1.8,1.8,1.79,1.8,12100,0
2005-05-09,1.8,1.8,1.71,1.75,45900,0
2005-05-10,1.77,1.77,1.72,1.74,17800,0
2005-05-11,1.73,1.75,1.7,1.71,14400,0
2005-05-12,1.7,1.74,1.69,1.7,15100,0
2005-05-13,1.7,1.71,1.68,1.69,36200,0
2005-05-16,1.7,1.7,1.66,1.69,21800,0
2005-05-17,1.7,1.7,1.65,1.68,7900,0
2005-05-18,1.68,1.81,1.68,1.81,13700,0
2005-05-19,1.82,1.84,1.81,1.84,8100,0
2005-05-20,1.81,1.9,1.81,1.9,24300,0
2005-05-23,1.9,1.9,1.84,1.84,8700,0
2005-05-24,1.86,1.86,1.82,1.84,5600,0
2005-05-25,1.83,1.83,1.83,1.83,300,0
2005-05-26,1.83,1.93,1.83,1.93,16300,0
2005-05-27,1.95,1.95,1.9,1.91,6600,0
2005-05-31,1.91,1.91,1.81,1.81,4700,0
2005-06-01,1.8,1.8,1.73,1.75,25300,0
2005-06-02,1.74,1.78,1.72,1.78,21200,0
2005-06-03,1.81,1.81,1.78,1.8,16300,0
2005-06-06,1.82,1.82,1.81,1.81,400,0
2005-06-07,1.79,1.79,1.75,1.76,8400,0
2005-06-08,1.78,1.84,1.75,1.84,14300,0
2005-06-09,1.84,1.84,1.8,1.83,3500,0
2005-06-10,1.81,1.84,1.81,1.84,7700,0
2005-06-13,1.84,2.01,1.82,1.99,35600,0
2005-06-14,1.97,1.97,1.87,1.91,15200,0
2005-06-15,1.91,1.95,1.87,1.91,15900,0
2005-06-16,1.92,1.92,1.83,1.88,9300,0
2005-06-17,1.88,1.88,1.85,1.87,5100,0
2005-06-20,1.87,1.87,1.83,1.84,5300,0
2005-06-21,1.83,1.83,1.72,1.73,41000,0
2005-06-22,1.75,1.9,1.75,1.87,40800,0
2005-06-23,1.9,1.9,1.76,1.78,11300,0
2005-06-24,1.75,1.76,1.73,1.76,18900,0
2005-06-27,1.8,1.93,1.75,1.87,25300,0
2005-06-28,1.87,1.9,1.87,1.9,11700,0
2005-06-29,1.9,1.92,1.85,1.9,12800,0
2005-06-30,1.92,1.94,1.87,1.88,11800,0
2005-07-01,1.89,1.93,1.89,1.91,11500,0
2005-07-05,1.91,1.93,1.8,1.82,21600,0
2005-07-06,1.83,1.83,1.8,1.8,7300,0
2005-07-07,1.81,1.81,1.78,1.79,6100,0
2005-07-08,1.77,1.8,1.75,1.76,32200,0
2005-07-11,1.75,1.75,1.72,1.74,45000,0
2005-07-12,1.75,1.76,1.72,1.75,16900,0
2005-07-13,1.78,1.85,1.77,1.83,27100,0
2005-07-14,1.8,1.9,1.8,1.81,54600,0
2005-07-15,1.83,1.83,1.79,1.81,7600,0
2005-07-18,1.81,1.81,1.8,1.8,5100,0
2005-07-19,1.79,1.8,1.79,1.8,8900,0
2005-07-20,1.79,1.8,1.71,1.79,38800,0
2005-07-21,1.78,1.83,1.75,1.82,25500,0
2005-07-22,1.83,1.83,1.8,1.8,20900,0
2005-07-25,1.83,1.89,1.81,1.89,50400,0
2005-07-26,1.9,1.9,1.87,1.88,52000,0
2005-07-27,1.9,1.9,1.85,1.86,24100,0
2005-07-28,1.75,1.83,1.75,1.8,48200,0
2005-07-29,1.8,1.81,1.76,1.77,13300,0
2005-08-01,1.77,1.78,1.75,1.77,13500,0
2005-08-02,1.79,1.83,1.77,1.8,12800,0
2005-08-03,1.81,1.83,1.78,1.79,8500,0
2005-08-04,1.78,1.78,1.74,1.74,20400,0
2005-08-05,1.75,1.76,1.75,1.75,11200,0
2005-08-08,1.75,1.76,1.72,1.73,10300,0
2005-08-09,1.73,1.78,1.73,1.77,3700,0
2005-08-10,1.75,1.75,1.7,1.73,20400,0
2005-08-11,1.75,1.75,1.72,1.72,20200,0
2005-08-12,1.71,1.75,1.7,1.71,39700,0
2005-08-15,1.72,1.73,1.7,1.72,9800,0
2005-08-16,1.73,1.73,1.72,1.72,5100,0
2005-08-17,1.75,1.75,1.75,1.75,2500,0
2005-08-18,1.74,1.75,1.7,1.75,13900,0
2005-08-19,1.73,1.74,1.7,1.71,4000,0
2005-08-22,1.73,1.73,1.71,1.71,3400,0
2005-08-23,1.7,1.89,1.64,1.82,40900,0
2005-08-24,1.81,1.81,1.75,1.78,49900,0
2005-08-25,1.76,1.9,1.76,1.85,30600,0
2005-08-26,1.85,1.9,1.85,1.88,23600,0
2005-08-29,1.89,1.94,1.88,1.94,29900,0
2005-08-30,1.9,1.93,1.85,1.86,28800,0
2005-08-31,1.83,1.9,1.83,1.9,8400,0
2005-09-01,1.88,1.91,1.87,1.91,13900,0
2005-09-02,1.92,1.92,1.89,1.9,6400,0
2005-09-06,1.92,2.05,1.9,2.03,36200,0
2005-09-07,2.08,2.08,2,2,16400,0
2005-09-08,2,2.1,2,2.03,22500,0
2005-09-09,2,2.05,1.99,2.03,43900,0
2005-09-12,2,2.02,1.96,2.02,17600,0
2005-09-13,2,2.05,1.98,2.05,14200,0
2005-09-14,2.05,2.07,2.02,2.06,819300,0
2005-09-15,2.08,2.08,2.05,2.07,10200,0
2005-09-16,2.07,2.07,2.03,2.05,28200,0
2005-09-19,2.02,2.04,1.99,2.01,16000,0
2005-09-20,1.97,2.05,1.97,2.02,51300,0
2005-09-21,2.03,2.06,2.03,2.04,16000,0
2005-09-22,2.01,2.02,2.01,2.01,2900,0
2005-09-23,2.03,2.04,1.95,1.95,9200,0
2005-09-26,1.93,2.04,1.93,2.02,13900,0
2005-09-27,2.04,2.06,2,2.05,115900,0
2005-09-28,2.04,2.05,2.04,2.05,1300,0
2005-09-29,2.04,2.18,2.04,2.16,36300,0
2005-09-30,2.1,2.14,2.08,2.1,12700,0
2005-10-03,2.09,2.15,2.05,2.15,10900,0
2005-10-04,2.22,2.29,2.19,2.26,28200,0
2005-10-05,2.2,2.24,2.05,2.14,21000,0
2005-10-06,2.11,2.16,2,2.03,34600,0
2005-10-07,2.05,2.16,2.03,2.16,10600,0
2005-10-10,2.12,2.12,2.1,2.1,3300,0
2005-10-11,2.07,2.11,2.07,2.07,6500,0
2005-10-12,2.07,2.15,2.05,2.13,7800,0
2005-10-13,2.07,2.12,2.04,2.1,16100,0
2005-10-14,2.1,2.12,2.09,2.12,6700,0
2005-10-17,2.1,2.15,2.08,2.1,13000,0
2005-10-18,2.1,2.1,2.04,2.08,10500,0
2005-10-19,2.13,2.15,2.1,2.1,15500,0
2005-10-20,2.08,2.09,2.07,2.07,14300,0
2005-10-21,2.05,2.11,2.05,2.1,26100,0
2005-10-24,2.08,2.12,2.06,2.07,6600,0
2005-10-25,2.11,2.15,2.08,2.08,11800,0
2005-10-26,2.1,2.11,2.04,2.08,19200,0
2005-10-27,2.06,2.08,2.02,2.05,6000,0
2005-10-28,2.04,2.04,2.02,2.04,3400,0
2005-10-31,2.06,2.06,2.02,2.04,11500,0
2005-11-01,2.05,2.05,2.02,2.05,3000,0
2005-11-02,2.02,2.05,2.02,2.03,3100,0
2005-11-03,2.02,2.02,1.96,1.96,6900,0
2005-11-04,1.9,2,1.88,2,33300,0
2005-11-07,1.97,2,1.89,1.94,24300,0
2005-11-08,1.92,1.94,1.84,1.86,16000,0
2005-11-09,1.85,1.85,1.82,1.82,19000,0
2005-11-10,1.82,1.85,1.82,1.83,10400,0
2005-11-11,1.85,2,1.83,2,26100,0
2005-11-14,1.98,2.05,1.9,2.05,32800,0
2005-11-15,2.05,2.05,1.98,2.04,50500,0
2005-11-16,2.04,2.04,1.98,2.02,21900,0
2005-11-17,2,2,1.98,2,16200,0
2005-11-18,2,2.05,1.98,2.05,37900,0
2005-11-21,2.1,2.1,2,2.01,19200,0
2005-11-22,2.02,2.04,1.93,1.93,41400,0
2005-11-23,1.95,2.04,1.95,2,11200,0
2005-11-25,1.98,1.98,1.96,1.97,4500,0
2005-11-28,2.02,2.02,1.88,1.9,41300,0
2005-11-29,1.89,1.9,1.85,1.89,13700,0
2005-11-30,1.88,1.88,1.85,1.88,11700,0
2005-12-01,1.87,1.97,1.85,1.92,18300,0
2005-12-02,1.9,2.01,1.9,1.97,29700,0
2005-12-05,1.92,1.92,1.87,1.88,17300,0
2005-12-06,1.89,1.93,1.87,1.88,13300,0
2005-12-07,1.87,1.89,1.82,1.83,16700,0
2005-12-08,1.83,1.83,1.72,1.78,47400,0
2005-12-09,1.75,1.8,1.73,1.77,36000,0
2005-12-12,1.82,1.86,1.81,1.83,12000,0
2005-12-13,1.84,1.84,1.79,1.8,12700,0
2005-12-14,1.8,1.8,1.8,1.8,3000,0
2005-12-15,1.8,1.81,1.76,1.77,19200,0
2005-12-16,1.78,1.8,1.75,1.75,26600,0
2005-12-19,1.75,1.77,1.75,1.75,23800,0
2005-12-20,1.75,1.76,1.75,1.76,10900,0
2005-12-21,1.75,1.77,1.72,1.72,22200,0
2005-12-22,1.72,1.73,1.7,1.73,46100,0
2005-12-23,1.74,1.76,1.73,1.74,19300,0
2005-12-27,1.74,1.76,1.73,1.73,13800,0
2005-12-28,1.73,1.75,1.72,1.75,7800,0
2005-12-29,1.73,1.77,1.71,1.76,15900,0
2005-12-30,1.76,1.79,1.76,1.79,13400,0
2006-01-03,1.79,1.79,1.77,1.78,6800,0
2006-01-04,1.79,1.8,1.78,1.8,18100,0
2006-01-05,1.78,1.8,1.76,1.76,8700,0
2006-01-06,1.76,1.78,1.75,1.77,19900,0
2006-01-09,1.8,1.92,1.8,1.83,40300,0
2006-01-10,1.8,1.83,1.78,1.8,13100,0
2006-01-11,1.79,1.91,1.79,1.91,33400,0
2006-01-12,1.9,1.91,1.89,1.91,25300,0
2006-01-13,1.9,1.91,1.87,1.89,12800,0
2006-01-17,1.9,1.9,1.78,1.82,22300,0
2006-01-18,1.82,1.82,1.8,1.8,1600,0
2006-01-19,1.8,1.82,1.74,1.75,22000,0
2006-01-20,1.75,1.77,1.73,1.77,9400,0
2006-01-23,1.79,1.84,1.79,1.84,7900,0
2006-01-24,1.81,1.87,1.81,1.84,53700,0
2006-01-25,1.84,1.86,1.83,1.84,17900,0
2006-01-26,1.82,1.84,1.8,1.84,23200,0
2006-01-27,1.84,1.84,1.79,1.8,8500,0
2006-01-30,1.78,1.78,1.76,1.77,18600,0
2006-01-31,1.79,1.79,1.75,1.77,12200,0
2006-02-01,1.79,1.79,1.76,1.77,5200,0
2006-02-02,1.76,1.77,1.73,1.74,25400,0
2006-02-03,1.75,1.76,1.74,1.75,4800,0
2006-02-06,1.75,1.75,1.68,1.72,29900,0
2006-02-07,1.7,1.76,1.67,1.76,14900,0
2006-02-08,1.76,1.76,1.72,1.72,6000,0
2006-02-09,1.74,1.76,1.71,1.71,8700,0
2006-02-10,1.71,1.72,1.71,1.71,2800,0
2006-02-13,1.72,1.73,1.7,1.7,5200,0
2006-02-14,1.74,1.74,1.7,1.71,7000,0
2006-02-15,1.72,1.75,1.7,1.75,6000,0
2006-02-16,1.75,1.75,1.71,1.74,11500,0
2006-02-17,1.73,1.74,1.71,1.71,8700,0
2006-02-21,1.71,1.74,1.68,1.74,14300,0
2006-02-22,1.74,1.75,1.72,1.73,7300,0
2006-02-23,1.75,1.76,1.74,1.74,3800,0
2006-02-24,1.75,1.78,1.75,1.78,25200,0
2006-02-27,1.8,1.8,1.75,1.77,26400,0
2006-02-28,1.78,1.78,1.76,1.78,8100,0
2006-03-01,1.76,1.76,1.76,1.76,1500,0
2006-03-02,1.75,1.75,1.74,1.75,9500,0
2006-03-03,1.74,1.82,1.74,1.78,40500,0
2006-03-06,1.79,1.87,1.79,1.85,95900,0
2006-03-07,1.88,1.92,1.84,1.92,85100,0
2006-03-08,1.89,1.91,1.86,1.88,49800,0
2006-03-09,1.88,1.88,1.81,1.87,29900,0
2006-03-10,1.86,1.91,1.85,1.9,37700,0
2006-03-13,1.89,1.92,1.89,1.9,35600,0
2006-03-14,1.9,1.95,1.87,1.95,5400,0
2006-03-15,1.89,1.96,1.89,1.94,11600,0
2006-03-16,1.94,1.96,1.9,1.93,38500,0
2006-03-17,1.94,2.12,1.94,2.04,151100,0
2006-03-20,1.97,1.97,1.92,1.94,8400,0
2006-03-21,1.95,1.95,1.89,1.89,29500,0
2006-03-22,1.87,1.87,1.81,1.84,37800,0
2006-03-23,1.84,1.85,1.79,1.8,28500,0
2006-03-24,1.8,1.81,1.77,1.77,28100,0
2006-03-27,1.75,1.8,1.73,1.77,33700,0
2006-03-28,1.77,1.78,1.72,1.76,76100,0
2006-03-29,1.75,1.78,1.73,1.74,35200,0
2006-03-30,1.75,1.75,1.74,1.74,10600,0
2006-03-31,1.75,1.75,1.72,1.73,7800,0
2006-04-03,1.73,1.75,1.72,1.72,17500,0
2006-04-04,1.72,1.74,1.7,1.7,69000,0
2006-04-05,1.73,1.73,1.7,1.72,19400,0
2006-04-06,1.73,1.75,1.71,1.74,16900,0
2006-04-07,1.75,1.77,1.73,1.76,42800,0
2006-04-10,1.75,1.78,1.73,1.74,18200,0
2006-04-11,1.73,1.73,1.7,1.7,14800,0
2006-04-12,1.71,1.71,1.7,1.71,10700,0
2006-04-13,1.7,1.73,1.7,1.71,8700,0
2006-04-17,1.71,1.75,1.71,1.75,27400,0
2006-04-18,1.75,1.78,1.74,1.75,21000,0
2006-04-19,1.75,1.75,1.72,1.72,3800,0
2006-04-20,1.72,1.74,1.7,1.7,14500,0
2006-04-21,1.7,1.71,1.7,1.7,5300,0
2006-04-24,1.69,1.73,1.69,1.72,11300,0
2006-04-25,1.73,1.77,1.71,1.71,24900,0
2006-04-26,1.7,1.74,1.69,1.69,20900,0
2006-04-27,1.7,1.72,1.7,1.7,13900,0
2006-04-28,1.71,1.72,1.68,1.7,18200,0
2006-05-01,1.7,1.7,1.67,1.69,22000,0
2006-05-02,1.69,1.69,1.61,1.62,48700,0
2006-05-03,1.63,1.64,1.62,1.62,8800,0
2006-05-04,1.6,1.61,1.57,1.58,15800,0
2006-05-05,1.59,1.65,1.58,1.65,31500,0
2006-05-08,1.65,1.67,1.65,1.67,14600,0
2006-05-09,1.68,1.7,1.65,1.65,11900,0
2006-05-10,1.65,1.69,1.64,1.65,15500,0
2006-05-11,1.66,1.68,1.66,1.67,7100,0
2006-05-12,1.65,1.65,1.61,1.61,6300,0
2006-05-15,1.61,1.65,1.59,1.6,17700,0
2006-05-16,1.62,1.64,1.61,1.64,12200,0
2006-05-17,1.64,1.64,1.59,1.59,4300,0
2006-05-18,1.61,1.69,1.58,1.69,18800,0
2006-05-19,1.65,1.7,1.63,1.7,12900,0
2006-05-22,1.69,1.69,1.64,1.64,3900,0
2006-05-23,1.66,1.68,1.62,1.68,6300,0
2006-05-24,1.68,1.7,1.66,1.66,3800,0
2006-05-25,1.64,1.66,1.64,1.66,9500,0
2006-05-26,1.65,1.66,1.6,1.64,31300,0
2006-05-30,1.62,1.62,1.52,1.59,39100,0
2006-05-31,1.6,1.67,1.59,1.66,13600,0
2006-06-01,1.64,1.65,1.64,1.64,6300,0
2006-06-02,1.63,1.68,1.63,1.68,10800,0
2006-06-05,1.66,1.71,1.66,1.68,14100,0
2006-06-06,1.68,1.7,1.66,1.7,17600,0
2006-06-07,1.65,1.71,1.65,1.71,53500,0
2006-06-08,1.67,1.7,1.65,1.7,46000,0
2006-06-09,1.69,1.69,1.69,1.69,8300,0
2006-06-12,1.68,1.68,1.68,1.68,20000,0
2006-06-13,1.68,1.69,1.68,1.68,21600,0
2006-06-14,1.68,1.7,1.68,1.68,24000,0
2006-06-15,1.68,1.71,1.67,1.7,42600,0
2006-06-16,1.68,1.69,1.68,1.68,4700,0
2006-06-19,1.67,1.71,1.67,1.7,11700,0
2006-06-20,1.69,1.7,1.69,1.7,22700,0
2006-06-21,1.68,1.7,1.67,1.68,25500,0
2006-06-22,1.68,1.68,1.65,1.65,5100,0
2006-06-23,1.65,1.66,1.63,1.64,16100,0
2006-06-26,1.65,1.65,1.5,1.56,50700,0
2006-06-27,1.56,1.6,1.5,1.6,36700,0
2006-06-28,1.59,1.59,1.59,1.59,1200,0
2006-06-29,1.59,1.61,1.56,1.57,17600,0
2006-06-30,1.58,1.58,1.55,1.55,21100,0
2006-07-03,1.55,1.58,1.55,1.56,8500,0
2006-07-05,1.55,1.58,1.53,1.55,56700,0
2006-07-06,1.57,1.57,1.54,1.54,12700,0
2006-07-07,1.54,1.58,1.5,1.52,35900,0
2006-07-10,1.53,1.58,1.52,1.57,22200,0
2006-07-11,1.55,1.56,1.5,1.56,15400,0
2006-07-12,1.54,1.56,1.52,1.56,17700,0
2006-07-13,1.5,1.51,1.47,1.48,37500,0
2006-07-14,1.5,1.63,1.48,1.55,34000,0
2006-07-17,1.55,1.55,1.52,1.52,4200,0
2006-07-18,1.52,1.52,1.3,1.33,88600,0
2006-07-19,1.38,1.4,1.35,1.38,29700,0
2006-07-20,1.37,1.46,1.37,1.38,51200,0
2006-07-21,1.4,1.43,1.39,1.39,14200,0
2006-07-24,1.4,1.42,1.38,1.38,15900,0
2006-07-25,1.39,1.4,1.37,1.4,14000,0
2006-07-26,1.43,1.45,1.41,1.43,16300,0
2006-07-27,1.43,1.43,1.38,1.38,10000,0
2006-07-28,1.38,1.39,1.38,1.39,3600,0
2006-07-31,1.39,1.39,1.36,1.38,6100,0
2006-08-01,1.36,1.41,1.36,1.39,10300,0
2006-08-02,1.38,1.39,1.36,1.39,4700,0
2006-08-03,1.38,1.38,1.36,1.38,2600,0
2006-08-04,1.36,1.37,1.35,1.35,121800,0
2006-08-07,1.35,1.36,1.31,1.34,16500,0
2006-08-08,1.34,1.34,1.31,1.31,4700,0
2006-08-09,1.31,1.34,1.31,1.32,2700,0
2006-08-10,1.31,1.33,1.27,1.3,14900,0
2006-08-11,1.3,1.34,1.3,1.32,2600,0
2006-08-14,1.32,1.33,1.3,1.33,13800,0
2006-08-15,1.31,1.33,1.3,1.3,4600,0
2006-08-16,1.3,1.34,1.3,1.32,18000,0
2006-08-17,1.35,1.36,1.32,1.35,28400,0
2006-08-18,1.38,1.39,1.35,1.35,37100,0
2006-08-21,1.35,1.36,1.35,1.36,85400,0
2006-08-22,1.38,1.46,1.38,1.46,30200,0
2006-08-23,1.48,1.64,1.48,1.64,58900,0
2006-08-24,1.62,1.63,1.6,1.63,34500,0
2006-08-25,1.65,1.65,1.63,1.65,10600,0
2006-08-28,1.65,1.71,1.62,1.65,8100,0
2006-08-29,1.65,1.72,1.65,1.72,5700,0
2006-08-30,1.7,1.71,1.65,1.65,10100,0
2006-08-31,1.64,1.68,1.64,1.68,16000,0
2006-09-01,1.68,1.71,1.67,1.71,2600,0
2006-09-05,1.72,1.73,1.65,1.73,26900,0
2006-09-06,1.74,1.77,1.74,1.77,8000,0
2006-09-07,1.75,1.75,1.54,1.59,15900,0
2006-09-08,1.59,1.62,1.58,1.6,6500,0
2006-09-11,1.58,1.58,1.56,1.57,5500,0
2006-09-12,1.56,1.58,1.56,1.57,4400,0
2006-09-13,1.56,1.58,1.55,1.58,4700,0
2006-09-14,1.72,1.8,1.56,1.56,67400,0
2006-09-15,1.56,1.65,1.53,1.65,46200,0
2006-09-18,1.63,1.7,1.63,1.7,31000,0
2006-09-19,1.69,1.69,1.64,1.64,4600,0
2006-09-20,1.62,1.62,1.58,1.58,22400,0
2006-09-21,1.57,1.63,1.57,1.62,42200,0
2006-09-25,1.65,1.68,1.65,1.68,4100,0
2006-09-26,1.65,1.65,1.6,1.6,18400,0
2006-09-27,1.6,1.64,1.6,1.64,23200,0
2006-09-28,1.63,1.63,1.61,1.62,25000,0
2006-09-29,1.61,1.64,1.61,1.62,6400,0
2006-10-02,1.64,1.68,1.63,1.68,21200,0
2006-10-03,1.68,1.68,1.66,1.66,13300,0
2006-10-04,1.64,1.64,1.6,1.6,13100,0
2006-10-05,1.6,1.6,1.59,1.59,8000,0
2006-10-06,1.6,1.6,1.59,1.59,7600,0
2006-10-09,1.6,1.6,1.59,1.59,3000,0
2006-10-10,1.6,1.6,1.5,1.5,32900,0
2006-10-11,1.5,1.53,1.5,1.51,5200,0
2006-10-12,1.51,1.53,1.5,1.52,21800,0
2006-10-13,1.51,1.51,1.5,1.5,14100,0
2006-10-16,1.5,1.57,1.5,1.53,11800,0
2006-10-17,1.52,1.56,1.52,1.55,13600,0
2006-10-18,1.55,1.57,1.55,1.55,4400,0
2006-10-19,1.54,1.55,1.49,1.5,16600,0
2006-10-20,1.48,1.5,1.47,1.48,11600,0
2006-10-23,1.47,1.47,1.46,1.46,7800,0
2006-10-24,1.45,1.45,1.4,1.45,30900,0
2006-10-25,1.44,1.5,1.44,1.5,21500,0
2006-10-26,1.47,1.5,1.47,1.5,9800,0
2006-10-27,1.52,1.52,1.51,1.51,8800,0
2006-10-30,1.52,1.53,1.5,1.5,5000,0
2006-10-31,1.5,1.5,1.5,1.5,13700,0
2006-11-01,1.5,1.5,1.5,1.5,17200,0
2006-11-02,1.48,1.5,1.48,1.5,9500,0
2006-11-03,1.49,1.53,1.49,1.52,17100,0
2006-11-06,1.5,1.51,1.45,1.51,18800,0
2006-11-07,1.5,1.5,1.46,1.47,12800,0
2006-11-08,1.47,1.47,1.45,1.46,12900,0
2006-11-09,1.46,1.47,1.45,1.46,16300,0
2006-11-10,1.45,1.45,1.36,1.4,39400,0
2006-11-13,1.37,1.4,1.35,1.38,25500,0
2006-11-14,1.39,1.41,1.39,1.4,14800,0
2006-11-15,1.38,1.43,1.38,1.39,27600,0
2006-11-16,1.39,1.5,1.39,1.5,41400,0
2006-11-17,1.5,1.52,1.49,1.5,32300,0
2006-11-20,1.5,1.52,1.49,1.5,9000,0
2006-11-21,1.47,1.5,1.44,1.46,21400,0
2006-11-22,1.42,1.52,1.42,1.48,52200,0
2006-11-27,1.48,1.56,1.48,1.51,55500,0
2006-11-28,1.5,1.51,1.5,1.5,8400,0
2006-11-29,1.5,1.51,1.48,1.5,14500,0
2006-11-30,1.49,1.52,1.49,1.52,13200,0
2006-12-01,1.52,1.56,1.51,1.53,32800,0
2006-12-04,1.51,1.53,1.5,1.52,14400,0
2006-12-05,1.53,1.54,1.5,1.54,11900,0
2006-12-06,1.53,1.53,1.49,1.5,37800,0
2006-12-07,1.48,1.52,1.48,1.5,25600,0
2006-12-08,1.47,1.51,1.47,1.51,18400,0
2006-12-11,1.51,1.53,1.49,1.53,25300,0
2006-12-12,1.52,1.53,1.5,1.5,14100,0
2006-12-13,1.49,1.52,1.46,1.46,30600,0
2006-12-14,1.47,1.48,1.46,1.46,20100,0
2006-12-15,1.46,1.49,1.46,1.49,4600,0
2006-12-18,1.48,1.52,1.47,1.47,41100,0
2006-12-19,1.47,1.51,1.45,1.5,22900,0
2006-12-20,1.49,1.52,1.48,1.52,22100,0
2006-12-21,1.51,1.51,1.5,1.51,4700,0
2006-12-22,1.5,1.52,1.48,1.48,25000,0
2006-12-26,1.47,1.5,1.46,1.5,34500,0
2006-12-27,1.48,1.52,1.48,1.51,9800,0
2006-12-28,1.5,1.5,1.4,1.46,32100,0
2006-12-29,1.47,1.52,1.46,1.52,52600,0
2007-01-03,1.51,1.55,1.51,1.54,15300,0
2007-01-04,1.54,1.55,1.53,1.53,14600,0
2007-01-08,1.52,1.52,1.49,1.5,3200,0
2007-01-09,1.5,1.51,1.5,1.5,2400,0
2007-01-10,1.51,1.52,1.49,1.51,12600,0
2007-01-11,1.47,1.61,1.47,1.61,41300,0
2007-01-12,1.61,1.66,1.61,1.65,23000,0
2007-01-16,1.66,1.68,1.62,1.66,13200,0
2007-01-17,1.67,1.7,1.65,1.67,45700,0
2007-01-18,1.68,1.72,1.65,1.71,20300,0
2007-01-19,1.7,1.74,1.68,1.73,25200,0
2007-01-22,1.73,1.73,1.69,1.73,9200,0
2007-01-23,1.71,1.72,1.69,1.7,41100,0
2007-01-24,1.69,1.71,1.61,1.68,21300,0
2007-01-25,1.68,1.7,1.68,1.7,16900,0
2007-01-26,1.7,1.75,1.69,1.75,45700,0
2007-01-29,1.74,1.75,1.72,1.75,5700,0
2007-01-30,1.72,1.77,1.7,1.74,16900,0
2007-01-31,1.75,1.77,1.74,1.75,29100,0
2007-02-01,1.75,1.77,1.74,1.75,36800,0
2007-02-02,1.75,1.76,1.74,1.76,16700,0
2007-02-05,1.74,1.79,1.74,1.79,13900,0
2007-02-06,1.77,1.78,1.77,1.78,20300,0
2007-02-07,1.78,1.78,1.78,1.78,8400,0
2007-02-08,1.75,1.78,1.75,1.78,24600,0
2007-02-09,1.78,1.79,1.75,1.79,13600,0
2007-02-12,1.79,1.79,1.77,1.78,13000,0
2007-02-13,1.75,1.79,1.75,1.78,13100,0
2007-02-14,1.75,1.8,1.75,1.79,41050,0
2007-02-15,1.79,1.81,1.76,1.81,30600,0
2007-02-16,1.8,1.8,1.77,1.8,29700,0
2007-02-20,1.79,1.81,1.78,1.81,23500,0
2007-02-21,1.82,1.83,1.81,1.82,15600,0
2007-02-22,1.82,1.82,1.74,1.81,36200,0
2007-02-23,1.82,1.88,1.8,1.88,8200,0
2007-02-26,1.82,1.82,1.8,1.8,6500,0
2007-02-27,1.8,1.82,1.79,1.82,13000,0
2007-02-28,1.82,1.82,1.71,1.81,20800,0
2007-03-01,1.8,1.82,1.8,1.81,17500,0
2007-03-02,1.8,1.82,1.75,1.82,16900,0
2007-03-05,1.81,1.84,1.78,1.82,27300,0
2007-03-06,1.8,1.83,1.8,1.82,21300,0
2007-03-07,1.82,1.85,1.8,1.8,20700,0
2007-03-08,1.8,1.84,1.8,1.84,5100,0
2007-03-09,1.82,1.83,1.8,1.8,3300,0
2007-03-12,1.79,1.82,1.73,1.82,16500,0
2007-03-13,1.81,1.82,1.81,1.82,3800,0
2007-03-14,1.8,1.82,1.79,1.8,8000,0
2007-03-15,1.8,1.82,1.8,1.82,3400,0
2007-03-16,1.81,1.82,1.81,1.82,4700,0
2007-03-19,1.8,1.86,1.8,1.85,46000,0
2007-03-20,1.84,1.87,1.84,1.85,4300,0
2007-03-21,1.83,1.87,1.83,1.86,29000,0
2007-03-22,1.88,1.89,1.83,1.86,10600,0
2007-03-23,1.86,1.9,1.85,1.87,16700,0
2007-03-26,1.85,1.9,1.85,1.89,20000,0
2007-03-27,1.89,1.9,1.89,1.9,1200,0
2007-03-28,1.92,1.92,1.86,1.86,10900,0
2007-03-29,1.86,1.89,1.86,1.88,2600,0
2007-03-30,1.89,1.89,1.89,1.89,1300,0
2007-04-02,1.88,1.9,1.88,1.9,13800,0
2007-04-03,1.9,1.9,1.89,1.89,2400,0
2007-04-04,1.9,1.9,1.89,1.9,24700,0
2007-04-05,1.9,1.96,1.89,1.9,18100,0
2007-04-09,1.93,1.99,1.93,1.98,12600,0
2007-04-10,1.99,1.99,1.96,1.97,7000,0
2007-04-11,1.95,1.95,1.9,1.9,6500,0
2007-04-12,1.91,1.95,1.91,1.95,6000,0
2007-04-13,1.92,1.95,1.92,1.95,4700,0
2007-04-16,1.96,1.96,1.9,1.9,5600,0
2007-04-17,1.91,1.93,1.91,1.91,88400,0
2007-04-18,1.91,1.92,1.91,1.91,9200,0
2007-04-19,1.92,1.93,1.88,1.93,16900,0
2007-04-20,1.92,1.92,1.92,1.92,18300,0
2007-04-23,1.91,1.92,1.91,1.92,5400,0
2007-04-24,1.92,1.92,1.92,1.92,20000,0
2007-04-25,1.9,1.91,1.9,1.91,13200,0
2007-04-26,1.89,1.91,1.88,1.91,12000,0
2007-04-27,1.89,1.91,1.89,1.91,22900,0
2007-04-30,1.9,1.91,1.88,1.9,3200,0
2007-05-01,1.9,1.9,1.87,1.9,5600,0
2007-05-02,1.91,1.93,1.9,1.92,19300,0
2007-05-03,1.92,1.92,1.9,1.91,1100,0
2007-05-04,1.91,1.94,1.91,1.93,4600,0
2007-05-07,1.92,1.93,1.92,1.93,17200,0
2007-05-08,1.95,1.95,1.93,1.93,2300,0
2007-05-09,1.92,1.92,1.83,1.91,30700,0
2007-05-10,1.9,1.92,1.89,1.9,13400,0
2007-05-11,1.9,1.92,1.89,1.92,9400,0
2007-05-14,1.92,1.92,1.9,1.92,9200,0
2007-05-15,1.92,1.93,1.92,1.92,1900,0
2007-05-16,1.94,1.94,1.91,1.91,2100,0
2007-05-17,1.91,1.92,1.89,1.89,2100,0
2007-05-18,1.88,1.94,1.88,1.92,22300,0
2007-05-21,1.92,1.94,1.92,1.94,1825,0
2007-05-22,1.92,1.92,1.9,1.92,3300,0
2007-05-23,1.87,1.91,1.87,1.91,9600,0
2007-05-24,1.9,1.92,1.9,1.91,6900,0
2007-05-25,1.9,1.94,1.9,1.94,4800,0
2007-05-29,1.93,1.95,1.9,1.92,32300,0
2007-05-30,1.92,1.93,1.92,1.93,1200,0
2007-05-31,1.93,1.93,1.91,1.92,3600,0
2007-06-01,1.93,1.93,1.92,1.92,2100,0
2007-06-04,1.92,1.94,1.91,1.93,7400,0
2007-06-05,1.92,1.93,1.91,1.92,5700,0
2007-06-06,1.92,1.92,1.92,1.92,8900,0
2007-06-07,1.91,1.94,1.9,1.92,14400,0
2007-06-08,1.93,1.93,1.91,1.92,9500,0
2007-06-11,1.92,1.92,1.91,1.92,4700,0
2007-06-12,1.92,1.92,1.9,1.92,1800,0
2007-06-13,1.92,1.92,1.92,1.92,2100,0
2007-06-14,1.92,1.92,1.92,1.92,4600,0
2007-06-15,1.92,1.93,1.92,1.93,5100,0
2007-06-18,1.93,1.93,1.92,1.92,6500,0
2007-06-19,1.92,1.92,1.9,1.92,3300,0
2007-06-20,1.92,1.93,1.91,1.93,11300,0
2007-06-21,1.92,1.94,1.91,1.94,5700,0
2007-06-22,1.92,1.92,1.92,1.92,100,0
2007-06-25,1.91,1.93,1.91,1.93,7400,0
2007-06-26,1.93,1.93,1.92,1.92,3900,0
2007-06-27,1.92,1.92,1.92,1.92,9300,0
2007-06-28,1.92,1.92,1.92,1.92,6000,0
2007-06-29,1.92,1.93,1.9,1.93,12500,0
2007-07-02,1.92,1.92,1.91,1.92,600,0
2007-07-03,1.91,1.92,1.91,1.92,3700,0
2007-07-05,1.92,1.92,1.9,1.9,21500,0
2007-07-06,1.9,1.9,1.9,1.9,500,0
2007-07-09,1.9,1.91,1.9,1.91,3400,0
2007-07-10,1.91,1.91,1.87,1.89,14300,0
2007-07-11,1.9,1.91,1.9,1.91,4100,0
2007-07-12,1.9,1.9,1.9,1.9,1000,0
2007-07-13,1.89,1.92,1.88,1.9,3100,0
2007-07-16,1.89,1.92,1.88,1.9,24800,0
2007-07-17,1.9,1.9,1.87,1.87,7400,0
2007-07-18,1.87,1.9,1.87,1.9,2500,0
2007-07-19,1.9,1.91,1.9,1.91,9200,0
2007-07-20,1.9,1.93,1.9,1.93,20400,0
2007-07-23,1.92,1.92,1.9,1.9,6600,0
2007-07-24,1.9,1.93,1.89,1.91,18300,0
2007-07-25,1.9,1.9,1.9,1.9,900,0
2007-07-26,1.92,1.92,1.89,1.9,14400,0
2007-07-27,1.89,1.89,1.85,1.85,5900,0
2007-07-30,1.85,1.87,1.84,1.84,8000,0
2007-07-31,1.84,1.85,1.79,1.79,15600,0
2007-08-01,1.78,1.8,1.78,1.8,15900,0
2007-08-02,1.81,1.81,1.8,1.81,7000,0
2007-08-03,1.8,1.8,1.78,1.78,700,0
2007-08-06,1.79,1.82,1.79,1.79,13100,0
2007-08-07,1.8,1.82,1.78,1.79,10100,0
2007-08-08,1.81,1.84,1.79,1.84,13900,0
2007-08-09,1.84,1.93,1.84,1.92,18200,0
2007-08-10,1.94,1.94,1.88,1.88,17800,0
2007-08-13,1.91,1.94,1.88,1.92,39800,0
2007-08-14,1.92,1.92,1.88,1.88,18300,0
2007-08-15,1.87,1.89,1.87,1.87,1300,0
2007-08-16,1.86,1.86,1.68,1.7,26000,0
2007-08-17,1.71,2.52,1.69,1.69,15200,0
2007-08-20,1.74,1.78,1.7,1.74,12800,0
2007-08-21,1.76,1.78,1.73,1.78,13800,0
2007-08-22,1.78,1.8,1.78,1.8,1000,0
2007-08-23,1.82,1.82,1.79,1.79,600,0
2007-08-24,1.81,1.81,1.8,1.8,1600,0
2007-08-27,1.8,1.8,1.79,1.8,3300,0
2007-08-28,1.79,1.79,1.79,1.79,4400,0
2007-08-29,1.8,1.8,1.77,1.8,6100,0
2007-08-30,1.8,1.8,1.79,1.79,4300,0
2007-08-31,1.78,1.8,1.77,1.77,4000,0
2007-09-04,1.79,1.79,1.78,1.79,5600,0
2007-09-05,1.79,1.79,1.79,1.79,100,0
2007-09-06,1.79,1.9,1.79,1.9,53200,0
2007-09-07,1.84,1.89,1.84,1.89,2700,0
2007-09-10,1.9,1.91,1.89,1.91,2400,0
2007-09-11,1.89,1.9,1.85,1.9,10200,0
2007-09-12,1.88,1.93,1.88,1.93,20400,0
2007-09-13,1.93,1.95,1.88,1.88,7500,0
2007-09-14,1.87,1.87,1.85,1.85,6900,0
2007-09-17,1.84,1.84,1.84,1.84,3500,0
2007-09-18,1.84,1.9,1.83,1.87,20900,0
2007-09-19,1.9,1.9,1.87,1.87,2900,0
2007-09-20,1.87,1.87,1.85,1.85,5700,0
2007-09-21,1.87,1.87,1.83,1.85,14300,0
2007-09-24,1.87,1.88,1.84,1.88,8500,0
2007-09-25,1.9,1.92,1.9,1.92,6800,0
2007-09-26,1.9,1.9,1.85,1.85,6300,0
2007-09-27,1.85,1.91,1.84,1.91,5900,0
2007-09-28,1.91,1.91,1.85,1.88,18700,0
2007-10-01,1.86,1.88,1.84,1.84,5600,0
2007-10-02,1.83,1.88,1.83,1.87,10700,0
2007-10-03,1.86,1.86,1.86,1.86,1000,0
2007-10-04,1.87,1.91,1.87,1.89,6600,0
2007-10-05,1.88,1.93,1.86,1.93,2600,0
2007-10-08,1.9,1.92,1.9,1.9,7000,0
2007-10-09,1.88,1.91,1.88,1.9,8800,0
2007-10-10,1.9,1.92,1.88,1.88,9600,0
2007-10-11,1.88,1.88,1.85,1.86,8300,0
2007-10-12,1.86,1.88,1.84,1.84,27000,0
2007-10-15,1.83,1.83,1.81,1.81,4400,0
2007-10-16,1.83,1.83,1.7,1.7,32100,0
2007-10-17,1.72,1.76,1.72,1.76,3700,0
2007-10-18,1.75,1.77,1.73,1.73,3600,0
2007-10-19,1.73,1.76,1.73,1.76,7700,0
2007-10-22,1.76,1.76,1.76,1.76,2800,0
2007-10-23,1.73,1.73,1.63,1.63,21500,0
2007-10-24,1.6,1.68,1.6,1.66,11800,0
2007-10-25,1.63,1.65,1.59,1.61,25400,0
2007-10-26,1.61,1.69,1.61,1.69,26700,0
2007-10-29,1.67,1.73,1.67,1.7,2200,0
2007-10-30,1.71,1.71,1.67,1.67,1400,0
2007-11-01,1.65,1.68,1.65,1.68,600,0
2007-11-02,1.64,1.7,1.62,1.7,8400,0
2007-11-05,1.68,1.68,1.66,1.68,1100,0
2007-11-06,1.68,1.69,1.66,1.66,1300,0
2007-11-07,1.68,1.68,1.68,1.68,500,0
2007-11-08,1.68,1.7,1.64,1.7,9600,0
2007-11-09,1.68,1.68,1.66,1.66,4200,0
2007-11-12,1.66,1.71,1.66,1.69,11300,0
2007-11-13,1.71,1.71,1.6,1.65,24800,0
2007-11-14,1.65,1.67,1.6,1.67,9000,0
2007-11-15,1.68,1.68,1.64,1.64,2300,0
2007-11-16,1.65,1.7,1.65,1.65,4100,0
2007-11-19,1.67,1.67,1.61,1.63,4400,0
2007-11-20,1.47,1.65,1.47,1.63,23600,0
2007-11-21,1.63,1.66,1.63,1.64,7100,0
2007-11-23,1.6,1.63,1.55,1.6,13800,0
2007-11-26,1.62,1.64,1.59,1.62,14500,0
2007-11-27,1.61,1.65,1.58,1.65,8500,0
2007-11-28,1.61,1.65,1.61,1.63,3000,0
2007-11-29,1.62,1.75,1.6,1.72,7800,0
2007-11-30,1.63,1.63,1.63,1.63,200,0
2007-12-03,1.62,1.64,1.62,1.64,6900,0
2007-12-04,1.62,1.63,1.58,1.63,9400,0
2007-12-05,1.62,1.62,1.6,1.6,2000,0
2007-12-06,1.63,1.63,1.6,1.62,6700,0
2007-12-07,1.6,1.6,1.32,1.54,15500,0
2007-12-10,1.57,1.65,1.57,1.63,23400,0
2007-12-11,1.61,1.66,1.6,1.66,6000,0
2007-12-12,1.67,1.72,1.67,1.72,11300,0
2007-12-13,1.69,1.69,1.55,1.62,23000,0
2007-12-14,1.61,1.62,1.61,1.62,3500,0
2007-12-17,1.6,1.63,1.58,1.62,19200,0
2007-12-18,1.62,1.64,1.6,1.63,17400,0
2007-12-19,1.63,1.64,1.62,1.62,5900,0
2007-12-20,1.61,1.64,1.6,1.61,10500,0
2007-12-21,1.58,1.63,1.58,1.63,18100,0
2007-12-24,1.33,1.62,0.74,1.62,3400,0
2007-12-26,1.63,1.66,1.62,1.62,7100,0
2007-12-27,1.61,1.63,1.6,1.61,17100,0
2007-12-28,1.59,1.59,1.31,1.59,21000,0
2007-12-31,1.6,1.67,1.6,1.65,9500,0
2008-01-02,1.64,1.67,1.64,1.67,600,0
2008-01-03,1.67,1.69,1.67,1.69,1000,0
2008-01-04,1.7,1.7,1.63,1.65,5200,0
2008-01-07,1.35,1.65,1.35,1.63,6600,0
2008-01-08,1.64,1.65,1.6,1.63,6700,0
2008-01-09,1.54,1.65,1.54,1.64,24100,0
2008-01-10,1.62,1.66,1.62,1.65,2700,0
2008-01-11,1.65,1.65,1.59,1.6,36300,0
2008-01-14,1.44,1.61,1.44,1.6,14000,0
2008-01-15,1.59,1.61,1.58,1.6,10000,0
2008-01-16,1.57,1.6,1.54,1.6,12600,0
2008-01-17,1.44,1.58,1.44,1.55,27300,0
2008-01-18,1.54,1.56,1.51,1.56,16300,0
2008-01-22,1.41,1.55,1.41,1.52,9700,0
2008-01-23,1.51,1.53,1.47,1.49,12900,0
2008-01-24,1.5,1.51,1.45,1.49,19800,0
2008-01-25,1.5,1.51,1.5,1.51,1200,0
2008-01-28,1.38,1.5,1.38,1.44,19900,0
2008-01-29,1.46,1.46,1.4,1.43,23300,0
2008-01-30,1.44,1.44,1.37,1.41,39200,0
2008-01-31,1.42,1.42,1.38,1.38,16200,0
2008-02-01,1.41,1.44,1.37,1.44,28050,0
2008-02-04,1.44,1.44,1.44,1.44,5400,0
2008-02-05,1.45,1.46,1.44,1.44,400,0
2008-02-06,1.43,1.43,1.41,1.41,2100,0
2008-02-07,1.56,1.56,1.42,1.44,5000,0
2008-02-08,1.45,1.48,1.45,1.48,2800,0
2008-02-11,1.47,1.51,1.47,1.51,1600,0
2008-02-12,1.52,1.53,1.5,1.5,13000,0
2008-02-13,1.49,1.56,1.49,1.55,7000,0
2008-02-14,1.55,1.55,1.55,1.55,3300,0
2008-02-15,1.54,1.59,1.54,1.59,3600,0
2008-02-19,1.58,1.6,1.57,1.59,7700,0
2008-02-20,1.59,1.6,1.59,1.6,1400,0
2008-02-21,1.55,1.55,1.54,1.54,3800,0
2008-02-22,1.52,1.56,1.5,1.54,12000,0
2008-02-25,1.55,1.6,1.55,1.59,6200,0
2008-02-26,1.59,1.59,1.59,1.59,500,0
2008-02-27,1.59,1.59,1.59,1.59,13900,0
2008-02-28,1.59,1.59,1.59,1.59,6400,0
2008-02-29,1.59,1.59,1.59,1.59,3000,0
2008-03-03,1.57,1.57,1.57,1.57,5000,0
2008-03-04,1.57,1.57,1.57,1.57,4898,0
2008-03-05,1.57,1.58,1.57,1.58,15600,0
2008-03-06,1.57,1.57,1.55,1.56,17400,0
2008-03-07,1.57,1.57,1.56,1.56,6500,0
2008-03-10,1.56,1.57,1.55,1.55,23400,0
2008-03-11,1.56,1.6,1.56,1.6,3300,0
2008-03-12,1.6,1.6,1.58,1.59,5900,0
2008-03-13,1.58,1.58,1.55,1.55,5700,0
2008-03-14,1.56,1.56,1.51,1.53,11900,0
2008-03-17,1.55,1.58,1.53,1.53,10300,0
2008-03-18,1.53,1.54,1.53,1.53,5500,0
2008-03-20,1.53,1.55,1.53,1.55,3600,0
2008-03-24,1.54,1.55,1.54,1.55,2500,0
2008-03-25,1.54,1.56,1.52,1.56,4700,0
2008-03-26,1.55,1.55,1.55,1.55,1000,0
2008-03-27,1.55,1.55,1.52,1.52,7600,0
2008-03-28,1.52,1.52,1.52,1.52,1000,0
2008-03-31,1.52,1.52,1.5,1.52,3600,0
2008-04-01,1.51,1.51,1.48,1.49,8700,0
2008-04-02,1.49,1.49,1.48,1.48,6800,0
2008-04-03,1.47,1.49,1.44,1.46,24200,0
2008-04-04,1.4,1.45,1.4,1.45,7300,0
2008-04-07,1.47,1.47,1.46,1.46,1900,0
2008-04-08,1.46,1.46,1.44,1.44,2100,0
2008-04-09,1.45,1.45,1.45,1.45,1000,0
2008-04-10,1.44,1.45,1.44,1.45,3200,0
2008-04-11,1.45,1.45,1.44,1.44,4100,0
2008-04-14,1.53,1.53,1.37,1.37,34100,0
2008-04-15,1.38,1.38,1.37,1.37,6200,0
2008-04-16,1.37,1.39,1.37,1.38,4400,0
2008-04-17,1.53,1.53,1.38,1.38,5000,0
2008-04-18,1.36,1.38,1.28,1.38,50700,0
2008-04-21,1.37,1.38,1.36,1.36,14900,0
2008-04-22,1.37,1.39,1.36,1.38,105600,0
2008-04-23,1.39,1.4,1.37,1.39,30400,0
2008-04-24,1.38,1.4,1.37,1.39,17000,0
2008-04-25,1.38,1.39,1.37,1.39,34900,0
2008-04-28,1.39,1.39,1.36,1.36,30230,0
2008-04-29,1.37,1.39,1.37,1.37,16300,0
2008-04-30,1.27,1.39,1.27,1.39,32010,0
2008-05-01,1.38,1.4,1.36,1.37,7400,0
2008-05-02,1.35,1.39,1.34,1.38,23100,0
2008-05-05,1.38,1.38,1.35,1.35,3000,0
2008-05-06,1.27,1.39,1.27,1.34,17771,0
2008-05-07,1.33,1.35,1.33,1.34,4300,0
2008-05-08,1.32,1.33,1.32,1.33,1438,0
2008-05-09,1.34,1.36,1.33,1.36,2900,0
2008-05-12,1.34,1.34,1.31,1.33,10500,0
2008-05-13,1.31,1.32,1.3,1.32,3900,0
2008-05-14,1.33,1.35,1.33,1.34,4300,0
2008-05-15,1.33,1.36,1.3,1.33,27700,0
2008-05-16,1.34,1.39,1.34,1.39,4700,0
2008-05-19,1.25,1.34,1.25,1.32,17800,0
2008-05-20,1.32,1.32,1.29,1.29,6300,0
2008-05-21,1.31,1.32,1.31,1.32,2600,0
2008-05-22,1.3,1.31,1.27,1.27,10663,0
2008-05-23,1.29,1.29,1.28,1.28,10375,0
2008-05-27,1.28,1.29,1.28,1.29,2885,0
2008-05-28,1.26,1.31,1.26,1.31,10013,0
2008-05-29,1.32,1.34,1.32,1.34,2900,0
2008-05-30,1.33,1.35,1.28,1.35,34386,0
2008-06-02,1.31,1.35,1.31,1.35,5900,0
2008-06-03,1.35,1.36,1.35,1.36,2100,0
2008-06-04,1.37,1.39,1.37,1.39,3620,0
2008-06-05,1.4,1.4,1.38,1.38,996,0
2008-06-06,1.32,1.37,1.32,1.37,1500,0
2008-06-09,1.38,1.39,1.37,1.38,6800,0
2008-06-10,1.37,1.37,1.33,1.33,5700,0
2008-06-11,1.33,1.33,1.33,1.33,2100,0
2008-06-12,1.33,1.33,1.31,1.31,9000,0
2008-06-13,1.33,1.33,1.31,1.31,3120,0
2008-06-16,1.26,1.33,1.26,1.33,10100,0
2008-06-17,1.33,1.34,1.33,1.34,1240,0
2008-06-18,1.21,1.34,1.21,1.34,26250,0
2008-06-19,1.21,1.33,1.21,1.33,21800,0
2008-06-20,1.31,1.33,1.31,1.33,4400,0
2008-06-23,1.34,1.34,1.31,1.31,3600,0
2008-06-24,1.33,1.35,1.33,1.35,8400,0
2008-06-25,1.22,1.34,1.22,1.34,6500,0
2008-06-26,1.23,1.36,1.23,1.36,42800,0
2008-06-27,1.39,1.39,1.35,1.36,7300,0
2008-06-30,1.37,1.37,1.36,1.36,500,0
2008-07-01,1.34,1.35,1.34,1.35,11404,0
2008-07-02,1.35,1.35,1.35,1.35,700,0
2008-07-03,1.36,1.36,1.36,1.36,1100,0
2008-07-07,1.37,1.38,1.35,1.35,15400,0
2008-07-08,1.34,1.35,1.33,1.35,5200,0
2008-07-09,1.34,1.35,1.33,1.35,10300,0
2008-07-10,1.34,1.34,1.33,1.34,20500,0
2008-07-11,1.33,1.33,1.31,1.31,7300,0
2008-07-14,1.3,1.31,1.3,1.3,13400,0
2008-07-15,1.3,1.3,1.26,1.28,18438,0
2008-07-16,1.28,1.4,1.23,1.3,70000,0
2008-07-17,1.31,1.31,1.3,1.3,5400,0
2008-07-18,1.3,1.33,1.3,1.3,7088,0
2008-07-21,1.3,1.3,1.3,1.3,2000,0
2008-07-22,1.29,1.34,1.29,1.32,16590,0
2008-07-23,1.33,1.36,1.32,1.36,8700,0
2008-07-24,1.4,1.4,1.3,1.33,21195,0
2008-07-25,1.34,1.38,1.34,1.38,11940,0
2008-07-28,1.38,1.38,1.38,1.38,3000,0
2008-07-29,1.4,1.41,1.4,1.41,4508,0
2008-07-30,1.41,1.41,1.4,1.4,4500,0
2008-07-31,1.39,1.39,1.39,1.39,1925,0
2008-08-01,1.39,1.39,1.39,1.39,6900,0
2008-08-04,1.4,1.4,1.4,1.4,4580,0
2008-08-05,1.34,1.4,1.34,1.4,3500,0
2008-08-07,1.39,1.39,1.37,1.37,3000,0
2008-08-08,1.36,1.36,1.35,1.35,5300,0
2008-08-11,1.34,1.36,1.34,1.36,2500,0
2008-08-12,1.35,1.37,1.35,1.37,2500,0
2008-08-13,1.34,1.39,1.34,1.38,14063,0
2008-08-14,1.38,1.39,1.37,1.38,2859,0
2008-08-15,1.4,1.4,1.4,1.4,1000,0
2008-08-18,1.4,1.4,1.4,1.4,1000,0
2008-08-19,1.39,1.39,1.39,1.39,636,0
2008-08-20,1.38,1.38,1.36,1.38,9758,0
2008-08-21,1.37,1.37,1.26,1.35,21812,0
2008-08-22,1.34,1.36,1.34,1.36,3400,0
2008-08-25,1.23,1.35,1.23,1.33,7770,0
2008-08-26,1.34,1.36,1.34,1.36,1300,0
2008-08-28,1.35,1.37,1.35,1.37,1200,0
2008-08-29,1.37,1.38,1.36,1.38,800,0
2008-09-02,1.3,1.42,1.3,1.41,10265,0
2008-09-03,1.41,1.41,1.41,1.41,100,0
2008-09-05,1.39,1.39,1.3,1.31,19681,0
2008-09-08,1.3,1.31,1.3,1.31,2000,0
2008-09-09,1.29,1.29,1.29,1.29,2500,0
2008-09-10,1.28,1.28,1.28,1.28,400,0
2008-09-11,1.27,1.27,1.27,1.27,1890,0
2008-09-12,1.29,1.3,1.29,1.3,5883,0
2008-09-15,1.26,1.33,1.26,1.33,4600,0
2008-09-16,1.42,1.42,1.34,1.36,2600,0
2008-09-17,1.35,1.35,1.26,1.32,2430,0
2008-09-18,1.36,1.36,1.33,1.33,2455,0
2008-09-19,1.34,1.34,1.34,1.34,500,0
2008-09-22,1.2,1.3,1.2,1.24,25200,0
2008-09-23,1.2,1.28,1.2,1.27,5264,0
2008-09-24,1.29,1.29,1.29,1.29,1000,0
2008-09-25,1.26,1.3,1.26,1.3,4100,0
2008-09-26,1.3,1.3,1.26,1.26,2900,0
2008-09-29,1.28,1.28,1.23,1.23,5510,0
2008-09-30,1.22,1.24,1.22,1.24,11130,0
2008-10-01,1.26,1.27,1.24,1.24,4800,0
2008-10-02,1.22,1.28,1.22,1.28,1700,0
2008-10-03,1.23,1.23,1.23,1.23,1500,0
2008-10-06,1.29,1.29,1.02,1.13,20940,0
2008-10-07,1.01,1.17,1.01,1.17,3500,0
2008-10-08,1.03,1.07,0.89,1.05,31000,0
2008-10-09,1,1.06,1,1.05,1600,0
2008-10-10,1.01,1.01,0.87,0.94,15220,0
2008-10-13,0.91,1.01,0.85,1,21745,0
2008-10-14,0.91,1.08,0.91,1.08,4500,0
2008-10-15,1.05,1.09,1.05,1.09,1205,0
2008-10-16,1.05,1.19,1,1.06,27936,0
2008-10-17,1.12,1.13,1.05,1.12,9750,0
2008-10-20,1.1,1.2,1.06,1.16,12449,0
2008-10-21,1.06,1.28,1.05,1.28,11969,0
2008-10-22,1.26,1.27,1.26,1.27,685,0
2008-10-23,1.13,1.27,1.13,1.15,7735,0
2008-10-24,1.15,1.15,1.05,1.05,3325,0
2008-10-27,1.13,1.13,1.13,1.13,500,0
2008-10-28,1.15,1.25,1.15,1.25,4616,0
2008-10-29,1.15,1.15,1.05,1.1,7575,0
2008-10-30,1.07,1.07,1.05,1.05,5501,0
2008-10-31,1.06,1.06,1.05,1.05,4100,0
2008-11-03,1.17,1.17,1.05,1.1,2295,0
2008-11-04,1.07,1.13,1.07,1.13,6100,0
2008-11-05,1,1.02,0.95,0.97,6210,0
2008-11-06,0.96,0.96,0.94,0.94,2300,0
2008-11-07,0.98,1,0.98,1,2880,0
2008-11-10,1,1,0.95,0.95,1275,0
2008-11-11,0.93,0.98,0.93,0.98,2400,0
2008-11-12,0.95,0.95,0.95,0.95,500,0
2008-11-14,0.9,0.93,0.9,0.93,4000,0
2008-11-17,0.9,0.94,0.9,0.92,3000,0
2008-11-18,0.9,0.9,0.9,0.9,1900,0
2008-11-19,0.9,0.9,0.9,0.9,3500,0
2008-11-20,0.9,0.9,0.81,0.81,5800,0
2008-11-21,0.75,0.75,0.67,0.73,1100,0
2008-11-24,0.7,0.73,0.62,0.66,10310,0
2008-11-25,0.66,0.7,0.66,0.7,23817,0
2008-11-26,0.68,0.72,0.68,0.69,5000,0
2008-11-28,0.7,0.7,0.7,0.7,350,0
2008-12-01,0.71,0.71,0.68,0.7,5830,0
2008-12-02,0.74,0.78,0.74,0.78,1900,0
2008-12-03,0.74,0.74,0.74,0.74,100,0
2008-12-05,0.74,0.74,0.69,0.69,787,0
2008-12-08,0.66,0.67,0.57,0.6,14333,0
2008-12-09,0.67,0.67,0.6,0.61,14900,0
2008-12-10,0.67,0.71,0.62,0.64,25300,0
2008-12-11,0.6,0.66,0.6,0.66,7500,0
2008-12-12,0.26,0.71,0.26,0.7,11000,0
2008-12-15,0.67,0.7,0.67,0.68,2300,0
2008-12-16,0.68,0.69,0.66,0.69,1600,0
2008-12-17,0.72,0.75,0.72,0.72,3600,0
2008-12-18,0.72,0.74,0.7,0.73,5800,0
2008-12-19,0.77,0.77,0.74,0.76,1300,0
2008-12-22,0.74,0.74,0.74,0.74,3500,0
2008-12-23,0.71,0.75,0.71,0.73,2400,0
2008-12-24,0.73,0.73,0.73,0.73,100,0
2008-12-26,0.71,0.71,0.71,0.71,1500,0
2008-12-29,0.68,0.7,0.6,0.61,2800,0
2008-12-30,0.64,0.68,0.62,0.64,6900,0
2008-12-31,0.65,0.7,0.65,0.7,16400,0
2009-01-02,0.74,0.74,0.74,0.74,100,0
2009-01-05,0.71,0.78,0.71,0.78,4200,0
2009-01-06,0.79,0.79,0.79,0.79,100,0
2009-01-09,0.74,0.77,0.74,0.77,1127,0
2009-01-12,0.7,0.77,0.63,0.77,8900,0
2009-01-13,0.81,1.04,0.78,0.88,28880,0
2009-01-14,0.9,0.93,0.88,0.88,3180,0
2009-01-15,0.86,0.9,0.86,0.9,888,0
2009-01-16,0.9,0.9,0.63,0.8,5700,0
2009-01-22,0.75,0.8,0.75,0.78,29986,0
2009-01-23,0.8,0.8,0.63,0.72,2300,0
2009-01-29,0.75,0.75,0.72,0.72,9200,0
2009-01-30,0.7,0.72,0.69,0.69,7700,0
2009-02-02,0.69,0.69,0.69,0.69,3700,0
2009-02-03,0.65,0.65,0.65,0.65,1500,0
2009-02-04,0.65,0.65,0.65,0.65,6300,0
2009-02-06,0.7,0.7,0.68,0.7,300,0
2009-02-09,0.7,0.7,0.7,0.7,2367,0
2009-02-10,0.7,0.7,0.7,0.7,200,0
2009-02-11,0.7,0.71,0.7,0.71,900,0
2009-02-12,0.61,0.7,0.61,0.7,468,0
2009-02-13,0.69,0.69,0.68,0.68,200,0
2009-02-17,0.65,0.65,0.65,0.65,100,0
2009-02-18,0.65,0.65,0.65,0.65,1600,0
2009-02-19,0.55,0.65,0.54,0.6,8574,0
2009-02-23,0.61,0.64,0.58,0.58,7600,0
2009-02-24,0.55,0.61,0.43,0.61,6300,0
2009-02-25,0.72,0.72,0.66,0.72,1700,0
2009-02-26,0.75,0.75,0.75,0.75,1100,0
2009-02-27,0.72,0.72,0.72,0.72,300,0
2009-03-02,0.69,0.69,0.69,0.69,236,0
2009-03-05,0.7,0.7,0.68,0.68,300,0
2009-03-06,0.64,0.66,0.25,0.53,5600,0
2009-03-09,0.52,0.54,0.44,0.54,6000,0
2009-03-10,0.55,0.58,0.55,0.58,3300,0
2009-03-11,0.56,0.58,0.54,0.58,5200,0
2009-03-12,0.56,0.69,0.53,0.56,2800,0
2009-03-13,0.54,0.54,0.49,0.54,1775,0
2009-03-17,0.5,0.5,0.34,0.34,14560,0
2009-03-18,0.4,0.4,0.34,0.35,11858,0
2009-03-20,0.36,0.42,0.36,0.41,2800,0
2009-03-23,0.23,0.49,0.23,0.46,23675,0
2009-03-24,0.46,0.46,0.46,0.46,2000,0
2009-03-25,0.46,0.46,0.46,0.46,11399,0
2009-03-31,0.45,0.45,0.44,0.44,600,0
2009-04-01,0.44,0.44,0.44,0.44,1000,0
2009-04-02,0.44,0.44,0.44,0.44,2000,0
2009-04-03,0.42,0.42,0.39,0.39,475,0
2009-04-06,0.38,0.38,0.35,0.37,800,0
2009-04-07,0.47,0.47,0.42,0.42,4800,0
2009-04-08,0.44,0.46,0.4,0.4,11770,0
2009-04-09,0.42,0.5,0.42,0.5,2500,0
2009-04-13,0.48,0.65,0.48,0.59,5558,0
2009-04-14,0.6,0.6,0.6,0.6,4398,0
2009-04-15,0.6,0.6,0.6,0.6,600,0
2009-04-16,0.63,0.65,0.63,0.65,3185,0
2009-04-17,0.74,0.74,0.74,0.74,300,0
2009-04-20,0.72,0.72,0.72,0.72,200,0
2009-04-23,0.7,0.7,0.66,0.66,800,0
2009-04-24,0.69,0.69,0.69,0.69,1800,0
2009-04-27,0.67,0.67,0.63,0.63,1742,0
2009-04-28,0.63,0.63,0.63,0.63,1600,0
2009-04-29,0.67,0.69,0.63,0.67,1900,0
2009-04-30,0.67,0.69,0.67,0.69,700,0
2009-05-04,0.71,0.72,0.7,0.72,2000,0
2009-05-05,0.7,0.7,0.7,0.7,800,0
2009-05-06,0.72,0.85,0.72,0.85,1050,0
2009-05-07,0.79,0.82,0.76,0.76,2400,0
2009-05-08,0.82,0.84,0.7,0.7,2505,0
2009-05-11,0.81,0.84,0.81,0.84,300,0
2009-05-12,0.87,0.87,0.74,0.85,8190,0
2009-05-13,0.81,0.83,0.81,0.83,450,0
2009-05-15,0.8,0.85,0.8,0.85,3800,0
2009-05-18,0.85,0.95,0.83,0.83,7087,0
2009-05-19,0.85,0.99,0.85,0.94,5800,0
2009-05-20,0.98,1.1,0.93,1.1,4000,0
2009-05-21,1.08,1.1,1,1.1,1000,0
2009-05-22,1.1,1.1,0.85,0.9,18550,0
2009-05-26,0.86,0.88,0.84,0.84,1300,0
2009-05-27,0.8,1.64,0.8,1.06,174498,0
2009-05-28,1.16,1.74,1,1.41,172589,0
2009-05-29,1.5,1.6,1.25,1.25,79357,0
2009-06-01,1.2,1.26,1.05,1.12,61453,0
2009-06-02,1.05,1.07,1.02,1.05,39844,0
2009-06-03,1.02,1.06,0.91,0.91,80700,0
2009-06-04,0.96,1.28,0.96,1.18,48435,0
2009-06-05,1.21,1.26,1,1,19200,0
2009-06-08,1.09,1.3,1,1.05,36132,0
2009-06-09,1.15,1.2,1.01,1.05,24280,0
2009-06-10,1.06,1.1,1.01,1.1,12900,0
2009-06-11,1.09,1.1,1,1.08,8571,0
2009-06-12,1.04,1.06,1.02,1.02,10500,0
2009-06-15,1,1,0.98,0.98,1050,0
2009-06-16,1.05,1.05,0.86,0.91,19500,0
2009-06-17,0.95,1.01,0.91,1.01,4300,0
2009-06-18,1.04,1.05,1.01,1.01,2225,0
2009-06-19,1.01,1.01,1.01,1.01,800,0
2009-06-22,1,1,1,1,6250,0
2009-06-23,0.95,0.95,0.81,0.86,18042,0
2009-06-24,0.92,0.95,0.89,0.92,1100,0
2009-06-26,0.88,0.88,0.5,0.7,4400,0
2009-06-29,0.73,0.77,0.73,0.76,1500,0
2009-06-30,0.8,0.84,0.8,0.8,600,0
2009-07-02,0.8,0.8,0.8,0.8,600,0
2009-07-06,0.8,0.8,0.8,0.8,200,0
2009-07-07,0.76,0.76,0.72,0.72,1200,0
2009-07-08,0.72,0.72,0.72,0.72,1800,0
2009-07-09,0.72,0.76,0.72,0.74,5200,0
2009-07-13,0.72,0.76,0.72,0.72,1400,0
2009-07-14,0.76,0.76,0.69,0.69,1600,0
2009-07-15,0.65,0.75,0.62,0.65,19680,0
2009-07-17,0.67,0.74,0.67,0.74,2000,0
2009-07-21,0.76,0.79,0.66,0.7,3500,0
2009-07-23,0.7,0.7,0.59,0.59,21200,0
2009-07-24,0.56,0.66,0.52,0.56,20300,0
2009-07-27,0.54,0.99,0.53,0.58,12700,0
2009-07-28,0.55,0.59,0.54,0.58,6710,0
2009-07-29,0.6,0.65,0.52,0.54,33240,0
2009-07-30,0.56,0.6,0.56,0.6,2200,0
2009-07-31,0.61,0.62,0.6,0.6,1063,0
2009-08-03,0.62,0.99,0.62,0.75,60400,0
2009-08-04,0.78,0.78,0.7,0.72,2600,0
2009-08-05,0.75,0.75,0.7,0.7,233,0
2009-08-06,0.7,0.75,0.7,0.75,7200,0
2009-08-10,0.75,0.75,0.75,0.75,2800,0
2009-08-11,0.75,0.75,0.75,0.75,3500,0
2009-08-12,0.75,0.75,0.72,0.72,2761,0
2009-08-13,0.74,0.74,0.71,0.73,1296,0
2009-08-14,0.73,0.73,0.73,0.73,2400,0
2009-08-17,0.72,0.73,0.72,0.73,1900,0
2009-08-18,0.75,0.94,0.75,0.78,5391,0
2009-08-19,0.72,0.88,0.72,0.83,1900,0
2009-08-20,0.72,0.82,0.7,0.7,800,0
2009-08-21,0.73,0.82,0.73,0.82,500,0
2009-08-24,0.79,0.79,0.7,0.73,600,0
2009-08-26,0.72,0.72,0.72,0.72,200,0
2009-08-27,0.75,0.75,0.7,0.7,5200,0
2009-09-01,0.7,0.7,0.7,0.7,500,0
2009-09-02,0.7,0.7,0.7,0.7,1240,0
2009-09-03,0.73,0.73,0.73,0.73,1100,0
2009-09-04,0.7,0.95,0.65,0.75,2690,0
2009-09-08,0.75,0.75,0.68,0.68,5100,0
2009-09-09,0.75,0.75,0.75,0.75,1100,0
2009-09-10,0.71,0.72,0.68,0.72,7700,0
2009-09-11,0.7,0.7,0.68,0.68,6996,0
2009-09-14,0.72,0.76,0.65,0.68,50486,0
2009-09-15,0.66,0.69,0.63,0.69,8588,0
2009-09-16,0.7,0.73,0.69,0.72,6000,0
2009-09-17,0.7,0.71,0.7,0.71,7300,0
2009-09-18,0.71,0.72,0.69,0.7,13500,0
2009-09-21,0.69,0.69,0.66,0.68,36700,0
2009-09-22,0.67,0.68,0.66,0.68,16600,0
2009-09-23,0.68,0.68,0.67,0.67,4500,0
2009-09-24,0.69,0.69,0.68,0.68,6351,0
2009-09-25,0.64,0.65,0.63,0.65,5600,0
2009-09-28,0.69,0.69,0.67,0.67,38773,0
2009-09-29,0.7,0.7,0.67,0.67,17550,0
2009-09-30,0.67,0.68,0.64,0.65,38800,0
2009-10-01,0.68,0.68,0.67,0.67,2550,0
2009-10-02,0.68,0.69,0.64,0.67,7583,0
2009-10-05,0.63,0.66,0.63,0.66,15500,0
2009-10-06,0.67,0.67,0.63,0.63,5000,0
2009-10-07,0.64,0.68,0.63,0.67,5332,0
2009-10-08,0.67,0.68,0.64,0.65,19040,0
2009-10-09,0.64,0.64,0.57,0.62,127065,0
2009-10-12,0.68,0.68,0.58,0.6,144183,0
2009-10-13,0.58,0.62,0.58,0.6,28200,0
2009-10-14,0.64,0.64,0.6,0.6,37900,0
2009-10-15,0.61,0.61,0.57,0.61,9700,0
2009-10-16,0.64,0.7,0.62,0.64,105330,0
2009-10-19,0.64,0.7,0.6,0.63,125912,0
2009-10-20,0.65,0.65,0.6,0.6,46100,0
2009-10-21,0.6,0.6,0.59,0.59,26931,0
2009-10-22,0.6,0.7,0.6,0.64,20600,0
2009-10-23,0.63,0.69,0.63,0.65,27160,0
2009-10-26,0.68,0.68,0.66,0.66,9850,0
2009-10-27,0.67,0.67,0.67,0.67,2100,0
2009-10-28,0.66,0.67,0.59,0.67,12200,0
2009-10-29,0.64,0.7,0.62,0.67,8075,0
2009-10-30,0.67,0.67,0.65,0.65,7626,0
2009-11-02,0.65,0.65,0.58,0.62,36810,0
2009-11-03,0.61,0.67,0.61,0.67,12900,0
2009-11-04,0.61,0.66,0.6,0.65,12900,0
2009-11-05,0.65,0.7,0.65,0.65,16350,0
2009-11-06,0.64,0.68,0.64,0.65,3300,0
2009-11-09,0.68,0.68,0.64,0.64,8800,0
2009-11-10,0.64,0.65,0.6,0.6,10650,0
2009-11-11,0.63,0.63,0.6,0.6,12206,0
2009-11-12,0.61,0.61,0.61,0.61,2000,0
2009-11-13,0.62,0.63,0.62,0.63,1300,0
2009-11-16,0.61,0.64,0.6,0.6,1900,0
2009-11-17,0.6,0.6,0.48,0.59,89286,0
2009-11-18,0.56,0.59,0.56,0.59,1350,0
2009-11-19,0.59,0.59,0.56,0.59,4350,0
2009-11-20,0.6,0.6,0.6,0.6,800,0
2009-11-23,0.47,0.59,0.47,0.57,8000,0
2009-11-24,0.57,0.62,0.57,0.61,7400,0
2009-11-25,0.61,0.63,0.6,0.6,4969,0
2009-11-27,0.58,0.64,0.56,0.64,2750,0
2009-11-30,0.64,0.65,0.56,0.57,10400,0
2009-12-01,0.61,0.64,0.58,0.61,4600,0
2009-12-02,0.59,0.59,0.56,0.59,4800,0
2009-12-03,0.59,0.62,0.59,0.59,6100,0
2009-12-04,0.59,0.59,0.59,0.59,1900,0
2009-12-07,0.59,0.6,0.47,0.5,41600,0
2009-12-08,0.55,0.61,0.52,0.56,13170,0
2009-12-09,0.56,0.62,0.56,0.62,2000,0
2009-12-10,0.63,0.63,0.61,0.61,2900,0
2009-12-11,0.59,0.6,0.56,0.56,5000,0
2009-12-14,0.56,0.61,0.56,0.61,2654,0
2009-12-15,0.61,0.61,0.61,0.61,200,0
2009-12-16,0.59,0.59,0.57,0.57,1450,0
2009-12-17,0.59,0.61,0.56,0.59,16716,0
2009-12-18,0.59,0.6,0.56,0.57,7128,0
2009-12-21,0.58,0.58,0.58,0.58,2000,0
2009-12-22,0.58,0.58,0.56,0.56,7200,0
2009-12-23,0.56,0.56,0.5,0.53,6690,0
2009-12-24,0.52,0.55,0.52,0.53,4200,0
2009-12-28,0.53,0.55,0.5,0.55,5600,0
2009-12-29,0.55,0.55,0.55,0.55,1700,0
2009-12-30,0.55,0.57,0.5,0.55,26763,0
2009-12-31,0.53,0.61,0.53,0.6,15437,0
2010-01-04,0.57,0.57,0.5,0.53,21600,0
2010-01-05,0.57,0.61,0.54,0.54,21700,0
2010-01-06,0.54,0.54,0.54,0.54,7700,0
2010-01-07,0.54,0.54,0.5,0.52,44000,0
2010-01-08,0.52,0.56,0.52,0.55,31700,0
2010-01-11,0.55,0.6,0.52,0.6,4800,0
2010-01-12,0.6,0.6,0.52,0.55,4000,0
2010-01-13,0.55,0.6,0.52,0.52,3950,0
2010-01-14,0.51,0.54,0.51,0.54,9200,0
2010-01-19,0.54,0.54,0.54,0.54,6700,0
2010-01-20,0.52,0.55,0.52,0.55,4200,0
2010-01-21,0.55,0.59,0.55,0.58,15970,0
2010-01-22,0.55,0.55,0.55,0.55,1777,0
2010-01-25,0.6,0.6,0.54,0.54,7829,0
2010-01-26,0.59,0.61,0.59,0.6,6090,0
2010-01-27,0.55,0.58,0.55,0.55,4000,0
2010-01-28,0.57,0.58,0.57,0.58,5750,0
2010-01-29,0.58,0.6,0.56,0.6,43650,0
2010-02-01,0.59,0.64,0.59,0.64,18667,0
2010-02-02,0.65,0.66,0.65,0.66,12830,0
2010-02-03,0.66,0.66,0.6,0.64,32912,0
2010-02-04,0.65,0.66,0.56,0.6,15750,0
2010-02-05,0.6,0.61,0.57,0.57,22800,0
2010-02-08,0.6,0.6,0.54,0.58,20810,0
2010-02-09,0.6,0.61,0.58,0.58,3200,0
2010-02-10,0.56,0.61,0.56,0.59,4200,0
2010-02-11,0.61,0.62,0.59,0.59,2700,0
2010-02-12,0.61,0.62,0.59,0.59,3182,0
2010-02-16,0.61,0.62,0.56,0.57,17532,0
2010-02-17,0.6,0.6,0.5,0.58,23133,0
2010-02-18,0.63,0.66,0.63,0.64,7550,0
2010-02-19,0.64,0.66,0.64,0.66,19822,0
2010-02-22,0.66,0.7,0.66,0.68,11667,0
2010-02-23,0.68,0.68,0.65,0.65,5940,0
2010-02-24,0.65,0.68,0.65,0.68,7000,0
2010-02-25,0.68,0.68,0.59,0.65,7353,0
2010-02-26,0.65,0.68,0.6,0.68,24204,0
2010-03-01,0.68,0.7,0.62,0.67,19820,0
2010-03-02,0.67,0.7,0.67,0.7,4300,0
2010-03-03,0.7,0.79,0.7,0.77,47144,0
2010-03-04,0.78,0.8,0.77,0.8,37021,0
2010-03-05,0.79,0.8,0.78,0.79,16086,0
2010-03-08,0.69,0.79,0.69,0.79,26708,0
2010-03-09,0.79,0.8,0.79,0.8,10586,0
2010-03-10,0.8,0.81,0.79,0.81,7725,0
2010-03-11,0.8,0.81,0.69,0.72,23300,0
2010-03-12,0.77,0.77,0.67,0.72,13850,0
2010-03-15,0.71,0.77,0.71,0.73,4000,0
2010-03-16,0.76,0.76,0.72,0.72,7639,0
2010-03-17,0.72,0.76,0.72,0.76,2600,0
2010-03-18,0.77,0.77,0.73,0.73,2367,0
2010-03-19,0.77,0.8,0.74,0.74,14100,0
2010-03-22,0.74,0.79,0.74,0.74,8012,0
2010-03-23,0.74,0.8,0.7,0.75,10664,0
2010-03-24,0.76,0.78,0.75,0.78,23705,0
2010-03-25,0.78,0.78,0.75,0.76,5200,0
2010-03-26,0.75,0.77,0.7,0.71,27990,0
2010-03-29,0.72,0.75,0.7,0.7,36500,0
2010-03-30,0.7,0.71,0.7,0.7,1300,0
2010-03-31,0.71,0.72,0.7,0.7,14300,0
2010-04-01,0.71,0.71,0.64,0.65,57050,0
2010-04-05,0.8,0.8,0.65,0.65,34030,0
2010-04-06,0.67,0.68,0.67,0.68,7050,0
2010-04-07,0.68,0.69,0.64,0.69,5936,0
2010-04-08,0.7,0.78,0.6,0.68,16400,0
2010-04-09,0.66,0.71,0.66,0.71,4467,0
2010-04-12,0.73,0.74,0.71,0.74,14001,0
2010-04-13,0.75,0.75,0.74,0.74,12375,0
2010-04-14,0.77,0.77,0.68,0.68,17400,0
2010-04-15,0.68,0.68,0.63,0.65,22742,0
2010-04-16,0.67,0.7,0.67,0.7,11750,0
2010-04-19,0.69,0.7,0.69,0.69,2200,0
2010-04-20,0.7,0.7,0.7,0.7,8600,0
2010-04-21,0.7,0.7,0.7,0.7,900,0
2010-04-22,0.72,0.72,0.72,0.72,2200,0
2010-04-23,0.72,0.72,0.72,0.72,100,0
2010-04-26,0.7,0.77,0.7,0.77,10250,0
2010-04-27,0.8,0.8,0.73,0.73,10300,0
2010-04-28,0.71,0.71,0.71,0.71,600,0
2010-04-29,0.71,0.72,0.7,0.71,3100,0
2010-04-30,0.72,0.73,0.63,0.67,20685,0
2010-05-03,0.7,0.75,0.69,0.72,8600,0
2010-05-04,0.71,0.72,0.67,0.69,29000,0
2010-05-05,0.68,0.69,0.64,0.67,12955,0
2010-05-06,0.66,0.67,0.6,0.64,35400,0
2010-05-07,0.65,0.68,0.64,0.68,32200,0
2010-05-10,0.68,0.74,0.66,0.68,16800,0
2010-05-11,0.68,0.7,0.68,0.69,56100,0
2010-05-12,0.68,0.8,0.68,0.79,113100,0
2010-05-13,0.81,0.88,0.8,0.86,22922,0
2010-05-14,0.87,0.87,0.78,0.82,10200,0
2010-05-17,0.81,0.81,0.75,0.77,18082,0
2010-05-18,0.77,0.79,0.76,0.79,4730,0
2010-05-19,0.76,0.76,0.7,0.73,49664,0
2010-05-20,0.76,0.76,0.72,0.72,4170,0
2010-05-21,0.78,0.79,0.78,0.78,4600,0
2010-05-24,0.78,0.78,0.78,0.78,1200,0
2010-05-25,0.75,0.75,0.73,0.73,1100,0
2010-05-26,0.74,0.77,0.73,0.77,1620,0
2010-05-27,0.74,0.75,0.73,0.75,4300,0
2010-05-28,0.73,0.73,0.73,0.73,100,0
2010-06-01,0.72,0.85,0.72,0.82,7700,0
2010-06-02,0.83,0.85,0.79,0.79,4600,0
2010-06-03,0.79,0.83,0.72,0.82,6701,0
2010-06-04,0.8,0.8,0.78,0.78,700,0
2010-06-07,0.82,0.84,0.77,0.77,1300,0
2010-06-08,0.74,0.76,0.73,0.76,1000,0
2010-06-09,0.75,0.75,0.73,0.73,1700,0
2010-06-10,0.73,0.75,0.73,0.75,500,0
2010-06-11,0.77,0.84,0.77,0.78,6500,0
2010-06-14,0.72,0.76,0.65,0.72,31300,0
2010-06-15,0.75,0.76,0.75,0.76,3600,0
2010-06-16,0.75,0.76,0.75,0.76,9350,0
2010-06-17,0.75,0.78,0.75,0.78,7228,0
2010-06-18,0.8,0.82,0.8,0.82,4814,0
2010-06-21,0.84,0.84,0.76,0.76,7159,0
2010-06-22,0.66,0.76,0.66,0.74,1000,0
2010-06-23,0.74,0.76,0.74,0.76,1000,0
2010-06-28,0.76,0.82,0.76,0.79,3600,0
2010-06-29,0.78,0.78,0.76,0.76,1127,0
2010-06-30,0.74,0.74,0.74,0.74,3600,0
2010-07-01,0.74,0.74,0.74,0.74,2500,0
2010-07-02,0.72,0.72,0.7,0.7,1800,0
2010-07-06,0.71,0.71,0.71,0.71,100,0
2010-07-07,0.71,0.71,0.7,0.7,7400,0
2010-07-08,0.69,0.72,0.69,0.71,2550,0
2010-07-09,0.73,0.81,0.73,0.79,5200,0
2010-07-12,0.81,0.85,0.81,0.82,6600,0
2010-07-13,0.84,0.85,0.75,0.77,10100,0
2010-07-14,0.81,0.85,0.79,0.79,18055,0
2010-07-15,0.81,0.89,0.78,0.89,8560,0
2010-07-16,0.85,0.87,0.84,0.84,2600,0
2010-07-19,0.87,0.87,0.84,0.84,1700,0
2010-07-20,0.83,0.86,0.81,0.81,3900,0
2010-07-21,0.82,0.82,0.82,0.82,1000,0
2010-07-22,0.82,0.87,0.82,0.83,4300,0
2010-07-23,0.81,0.81,0.78,0.78,1706,0
2010-07-26,0.81,0.81,0.81,0.81,200,0
2010-07-27,0.83,0.83,0.81,0.81,400,0
2010-07-28,0.79,0.8,0.7,0.8,1940,0
2010-07-29,0.74,0.77,0.73,0.77,27510,0
2010-07-30,0.78,0.84,0.77,0.77,2100,0
2010-08-02,0.78,0.78,0.77,0.77,1350,0
2010-08-03,0.78,0.79,0.77,0.77,7575,0
2010-08-04,0.78,0.84,0.78,0.84,600,0
2010-08-05,0.82,0.82,0.8,0.8,2250,0
2010-08-06,0.8,0.8,0.78,0.78,2100,0
2010-08-10,0.77,0.77,0.77,0.77,2300,0
2010-08-11,0.8,0.8,0.77,0.77,6300,0
2010-08-12,0.77,0.77,0.76,0.76,595,0
2010-08-13,0.76,0.76,0.75,0.75,7305,0
2010-08-16,0.77,0.8,0.75,0.75,3400,0
2010-08-17,0.77,0.8,0.77,0.8,700,0
2010-08-18,0.76,0.76,0.76,0.76,200,0
2010-08-19,0.76,0.76,0.76,0.76,400,0
2010-08-20,0.76,0.76,0.76,0.76,1000,0
2010-08-23,0.76,0.76,0.76,0.76,400,0
2010-08-24,0.76,0.76,0.71,0.72,81655,0
2010-08-25,0.72,0.74,0.65,0.7,160660,0
2010-08-26,0.68,0.69,0.58,0.61,113850,0
2010-08-27,0.61,0.63,0.57,0.6,316438,0
2010-08-30,0.59,0.67,0.59,0.64,6294,0
2010-08-31,0.64,0.65,0.59,0.61,5520,0
2010-09-01,0.63,0.67,0.63,0.65,3050,0
2010-09-02,0.68,0.68,0.68,0.68,1025,0
2010-09-03,0.66,0.8,0.64,0.67,10775,0
2010-09-07,0.69,0.75,0.69,0.71,8000,0
2010-09-08,0.73,0.75,0.68,0.68,9100,0
2010-09-09,0.7,0.74,0.7,0.74,800,0
2010-09-10,0.73,0.74,0.73,0.73,1675,0
2010-09-13,0.73,0.74,0.69,0.69,2825,0
2010-09-14,0.69,0.72,0.69,0.7,6140,0
2010-09-15,0.75,0.83,0.74,0.81,23824,0
2010-09-16,0.8,0.8,0.74,0.76,13199,0
2010-09-17,0.77,0.77,0.74,0.77,5744,0
2010-09-20,0.76,0.76,0.7,0.7,22918,0
2010-09-21,0.69,0.71,0.67,0.68,13000,0
2010-09-22,0.68,0.68,0.68,0.68,200,0
2010-09-23,0.69,0.72,0.66,0.66,8051,0
2010-09-24,0.7,0.72,0.7,0.72,1000,0
2010-09-27,0.72,0.74,0.72,0.74,5850,0
2010-09-28,0.72,0.72,0.72,0.72,100,0
2010-09-30,0.7,0.71,0.67,0.7,3100,0
2010-10-01,0.72,0.72,0.72,0.72,2200,0
2010-10-04,0.7,0.71,0.7,0.71,3200,0
2010-10-05,0.7,0.7,0.7,0.7,1000,0
2010-10-06,0.7,0.72,0.7,0.7,7302,0
2010-10-07,0.72,0.72,0.67,0.67,4098,0
2010-10-08,0.72,0.72,0.66,0.66,7370,0
2010-10-11,0.68,0.68,0.66,0.66,1000,0
2010-10-12,0.7,0.7,0.67,0.67,4900,0
2010-10-13,0.7,0.7,0.7,0.7,4300,0
2010-10-14,0.7,0.72,0.7,0.7,6350,0
2010-10-18,0.7,0.7,0.7,0.7,2500,0
2010-10-19,0.68,0.7,0.68,0.69,184375,0
2010-10-20,0.69,0.69,0.67,0.69,54000,0
2010-10-21,0.67,0.69,0.67,0.68,8300,0
2010-10-22,0.7,0.7,0.7,0.7,2826,0
2010-10-25,0.71,0.73,0.71,0.73,3700,0
2010-10-26,0.71,0.71,0.69,0.69,7675,0
2010-10-27,0.69,0.69,0.69,0.69,472,0
2010-10-28,0.71,0.74,0.69,0.69,2900,0
2010-10-29,0.69,0.69,0.69,0.69,120,0
2010-11-01,0.69,0.7,0.69,0.7,16739,0
2010-11-02,0.71,0.74,0.69,0.69,3100,0
2010-11-03,0.69,0.7,0.69,0.69,8300,0
2010-11-04,0.68,0.69,0.68,0.68,19500,0
2010-11-05,0.68,0.68,0.68,0.68,6400,0
2010-11-08,0.68,0.74,0.66,0.7,27150,0
2010-11-09,0.7,0.7,0.7,0.7,1300,0
2010-11-10,0.7,0.7,0.7,0.7,4400,0
2010-11-11,0.69,0.7,0.64,0.66,34070,0
2010-11-12,0.66,0.66,0.66,0.66,4630,0
2010-11-15,0.69,0.79,0.69,0.74,4950,0
2010-11-16,0.74,0.74,0.7,0.7,10600,0
2010-11-17,0.69,0.69,0.69,0.69,1100,0
2010-11-18,0.68,0.69,0.68,0.69,12200,0
2010-11-19,0.67,0.74,0.67,0.71,5475,0
2010-11-22,0.7,0.7,0.66,0.7,4880,0
2010-11-23,0.68,0.68,0.67,0.68,9066,0
2010-11-24,0.69,0.7,0.69,0.69,21160,0
2010-11-26,0.69,0.69,0.69,0.69,250,0
2010-11-29,0.67,0.69,0.67,0.69,14000,0
2010-12-01,0.69,0.69,0.69,0.69,500,0
2010-12-02,0.69,0.69,0.69,0.69,21287,0
2010-12-03,0.68,0.69,0.66,0.66,6800,0
2010-12-06,0.68,0.7,0.68,0.69,12025,0
2010-12-07,0.69,0.7,0.69,0.69,5600,0
2010-12-08,0.69,0.69,0.69,0.69,100,0
2010-12-09,0.69,0.73,0.68,0.72,30442,0
2010-12-10,0.69,0.7,0.69,0.7,1885,0
2010-12-13,0.69,0.7,0.69,0.7,5027,0
2010-12-14,0.7,0.71,0.7,0.71,7300,0
2010-12-15,0.72,0.72,0.69,0.69,9198,0
2010-12-16,0.68,0.69,0.68,0.69,3990,0
2010-12-17,0.69,0.7,0.69,0.69,1738,0
2010-12-20,0.69,0.69,0.67,0.67,1200,0
2010-12-21,0.68,0.68,0.67,0.68,5700,0
2010-12-22,0.69,0.73,0.67,0.7,2465,0
2010-12-23,0.7,0.74,0.69,0.74,22635,0
2010-12-27,0.74,0.74,0.71,0.72,1730,0
2010-12-28,0.74,0.74,0.73,0.73,1300,0
2010-12-29,0.73,0.73,0.71,0.71,12229,0
2010-12-30,0.71,0.72,0.68,0.69,9700,0
2010-12-31,0.72,0.72,0.68,0.68,7000,0
2011-01-03,0.68,0.7,0.68,0.7,3401,0
2011-01-04,0.72,0.72,0.72,0.72,100,0
2011-01-05,0.73,0.74,0.73,0.74,2200,0
2011-01-06,0.73,0.73,0.72,0.72,3200,0
2011-01-07,0.58,0.74,0.58,0.73,11100,0
2011-01-10,0.73,0.74,0.73,0.73,5800,0
2011-01-11,0.74,0.78,0.74,0.78,26037,0
2011-01-12,0.78,0.78,0.78,0.78,4475,0
2011-01-13,0.76,0.8,0.75,0.78,195289,0
2011-01-14,0.74,0.79,0.74,0.78,207675,0
2011-01-18,0.78,0.78,0.74,0.77,49102,0
2011-01-19,0.77,0.82,0.77,0.82,132974,0
2011-01-20,0.8,0.82,0.8,0.81,41500,0
2011-01-21,0.82,0.9,0.82,0.9,66776,0
2011-01-24,0.9,0.95,0.85,0.85,34635,0
2011-01-25,0.84,0.9,0.81,0.88,39218,0
2011-01-26,0.87,0.87,0.8,0.82,12380,0
2011-01-27,0.81,0.81,0.8,0.8,5120,0
2011-01-28,0.8,0.8,0.76,0.78,35364,0
2011-01-31,0.75,0.77,0.75,0.75,9400,0
2011-02-01,0.75,0.85,0.75,0.84,46210,0
2011-02-02,0.82,0.83,0.8,0.8,7553,0
2011-02-03,0.8,0.84,0.8,0.84,12012,0
2011-02-04,0.84,0.84,0.84,0.84,233,0
2011-02-07,0.83,0.84,0.81,0.82,7524,0
2011-02-08,0.81,0.81,0.76,0.78,2810,0
2011-02-09,0.78,0.85,0.77,0.84,82076,0
2011-02-10,0.85,0.88,0.85,0.88,50054,0
2011-02-11,0.88,0.88,0.86,0.86,4900,0
2011-02-14,0.87,0.88,0.8,0.8,17657,0
2011-02-15,0.83,0.86,0.83,0.83,4607,0
2011-02-16,0.85,0.88,0.85,0.86,26374,0
2011-02-17,0.87,0.88,0.85,0.88,5228,0
2011-02-18,0.87,0.87,0.85,0.85,10525,0
2011-02-22,0.89,0.93,0.88,0.93,31680,0
2011-02-23,0.93,0.96,0.93,0.96,22171,0
2011-02-24,0.96,1.04,0.96,1,59241,0
2011-02-25,1,1,0.95,0.98,21205,0
2011-02-28,0.96,0.97,0.96,0.96,2640,0
2011-03-01,0.96,0.96,0.95,0.95,14442,0
2011-03-02,0.93,0.93,0.86,0.86,113712,0
2011-03-03,0.89,0.91,0.89,0.91,2000,0
2011-03-04,0.91,0.91,0.89,0.91,11858,0
2011-03-07,0.88,0.91,0.88,0.91,1400,0
2011-03-08,0.91,0.92,0.91,0.92,8866,0
2011-03-09,0.91,0.93,0.91,0.93,7186,0
2011-03-10,0.93,0.93,0.86,0.89,22395,0
2011-03-11,0.9,1.1,0.9,0.95,127669,0
2011-03-14,0.98,0.98,0.9,0.94,14983,0
2011-03-15,0.88,0.93,0.85,0.88,24478,0
2011-03-16,0.9,0.95,0.85,0.87,26615,0
2011-03-17,0.89,0.95,0.89,0.91,21265,0
2011-03-18,0.9,0.94,0.8,0.85,128689,0
2011-03-21,0.86,0.86,0.85,0.85,10901,0
2011-03-22,0.85,0.85,0.83,0.84,6307,0
2011-03-23,0.86,0.86,0.85,0.85,21188,0
2011-03-24,0.86,0.86,0.78,0.83,14711,0
2011-03-25,0.84,0.88,0.84,0.84,10615,0
2011-03-28,0.86,0.94,0.86,0.86,14785,0
2011-03-29,0.86,0.86,0.85,0.85,2210,0
2011-03-30,0.85,0.85,0.82,0.82,4100,0
2011-03-31,0.82,0.84,0.82,0.84,1450,0
2011-04-01,0.87,0.87,0.85,0.85,3025,0
2011-04-04,0.87,0.88,0.85,0.85,16115,0
2011-04-05,0.86,0.86,0.84,0.84,1789,0
2011-04-06,0.84,0.84,0.84,0.84,2400,0
2011-04-07,0.83,0.84,0.82,0.84,5300,0
2011-04-08,0.83,0.83,0.82,0.82,16758,0
2011-04-11,0.82,0.82,0.81,0.81,2180,0
2011-04-12,0.85,0.85,0.83,0.83,1400,0
2011-04-13,0.84,0.84,0.78,0.79,25217,0
2011-04-15,0.81,0.81,0.77,0.77,15815,0
2011-04-18,0.77,0.79,0.77,0.77,8410,0
2011-04-20,0.77,0.77,0.74,0.77,18100,0
2011-04-21,0.77,0.8,0.75,0.8,14000,0
2011-04-25,0.81,0.81,0.76,0.8,8794,0
2011-04-26,0.8,0.82,0.8,0.82,5251,0
2011-04-27,0.82,0.83,0.82,0.82,3994,0
2011-04-28,0.82,0.83,0.82,0.83,3473,0
2011-04-29,0.83,0.83,0.81,0.81,4910,0
2011-05-02,0.82,0.82,0.8,0.8,4602,0
2011-05-03,0.81,0.81,0.75,0.77,37256,0
2011-05-04,0.8,0.89,0.8,0.85,111413,0
2011-05-05,0.83,0.85,0.79,0.83,21916,0
2011-05-06,0.84,0.85,0.83,0.84,6619,0
2011-05-09,0.84,0.84,0.75,0.8,41506,0
2011-05-10,0.79,0.89,0.78,0.84,102948,0
2011-05-11,0.85,0.85,0.79,0.84,16000,0
2011-05-12,0.8,1.03,0.78,0.93,335518,0
2011-05-13,0.94,0.95,0.86,0.89,77402,0
2011-05-16,0.89,0.89,0.84,0.84,30250,0
2011-05-17,0.84,0.85,0.8,0.81,38591,0
2011-05-18,0.8,0.82,0.78,0.82,12818,0
2011-05-19,0.8,0.8,0.78,0.8,42954,0
2011-05-20,0.81,0.83,0.79,0.79,10290,0
2011-05-23,0.79,0.8,0.78,0.79,22732,0
2011-05-24,0.79,0.81,0.79,0.81,4466,0
2011-05-25,0.81,0.82,0.73,0.76,97230,0
2011-05-26,0.77,0.77,0.75,0.77,48751,0
2011-05-27,0.78,0.79,0.77,0.77,23500,0
2011-05-31,0.8,0.8,0.77,0.78,25787,0
2011-06-01,0.77,0.79,0.76,0.78,16570,0
2011-06-02,0.8,0.81,0.79,0.79,17593,0
2011-06-03,0.79,0.8,0.76,0.77,29707,0
2011-06-06,0.76,0.78,0.76,0.78,3909,0
2011-06-07,0.76,0.78,0.76,0.77,9000,0
2011-06-08,0.76,0.78,0.73,0.74,10600,0
2011-06-09,0.74,0.86,0.74,0.76,432319,0
2011-06-10,0.76,0.79,0.75,0.78,128280,0
2011-06-13,0.78,0.83,0.77,0.8,68002,0
2011-06-14,0.8,0.82,0.76,0.77,7770,0
2011-06-15,0.76,0.77,0.72,0.74,77524,0
2011-06-16,0.74,0.75,0.72,0.74,19099,0
2011-06-17,0.74,0.77,0.73,0.76,22480,0
2011-06-20,0.76,0.76,0.75,0.75,1100,0
2011-06-21,0.73,0.75,0.73,0.73,11574,0
2011-06-22,0.73,0.74,0.72,0.72,24513,0
2011-06-23,0.73,0.73,0.72,0.72,15980,0
2011-06-24,0.72,0.73,0.72,0.72,12967,0
2011-06-27,0.73,0.73,0.72,0.72,4007,0
2011-06-28,0.72,0.74,0.71,0.74,8336,0
2011-06-29,0.75,0.75,0.75,0.75,1100,0
2011-06-30,0.74,0.75,0.73,0.75,2000,0
2011-07-01,0.74,0.76,0.74,0.74,4400,0
2011-07-05,0.71,0.81,0.71,0.76,136159,0
2011-07-06,0.77,0.79,0.73,0.74,23847,0
2011-07-07,0.76,0.8,0.75,0.78,51365,0
2011-07-08,0.78,1.5,0.78,1.2,2442875,0
2011-07-11,1.38,1.96,1.31,1.54,6112085,0
2011-07-12,1.69,1.7,1.22,1.27,2232958,0
2011-07-13,1.31,1.37,1.03,1.09,1515240,0
2011-07-14,1.1,1.24,1.02,1.1,852429,0
2011-07-15,1.1,1.19,1.06,1.08,900612,0
2011-07-18,1.06,1.24,1.06,1.15,448251,0
2011-07-19,1.15,1.18,1.05,1.07,342473,0
2011-07-20,1.14,1.14,1.02,1.02,344523,0
2011-07-21,1.03,1.07,0.95,0.95,422244,0
2011-07-22,1,1,0.91,0.94,307690,0
2011-07-25,0.92,1.04,0.92,1,377357,0
2011-07-26,0.98,1,0.95,0.97,137139,0
2011-07-27,1,1.02,0.91,0.96,292062,0
2011-07-28,0.98,1.14,0.93,0.96,1427601,0
2011-07-29,0.98,0.98,0.87,0.87,128746,0
2011-08-01,1,1,0.85,0.87,103921,0
2011-08-02,0.87,0.94,0.85,0.89,146872,0
2011-08-03,0.9,0.93,0.85,0.9,134684,0
2011-08-04,0.9,0.9,0.81,0.81,295197,0
2011-08-05,0.81,0.84,0.73,0.79,123679,0
2011-08-08,0.75,0.75,0.68,0.69,216076,0
2011-08-09,0.68,0.76,0.68,0.75,128030,0
2011-08-10,0.76,0.76,0.69,0.7,80760,0
2011-08-11,0.78,0.78,0.71,0.76,78593,0
2011-08-12,0.75,0.77,0.73,0.75,23285,0
2011-08-15,0.75,0.75,0.72,0.74,31035,0
2011-08-16,0.74,0.75,0.73,0.74,15731,0
2011-08-17,0.82,0.82,0.74,0.75,31490,0
2011-08-18,0.75,0.75,0.72,0.72,16730,0
2011-08-19,0.72,0.72,0.68,0.71,40365,0
2011-08-22,0.71,0.73,0.69,0.71,17420,0
2011-08-23,0.73,0.75,0.73,0.75,5500,0
2011-08-24,0.74,0.75,0.7,0.75,24736,0
2011-08-25,0.74,0.74,0.72,0.72,8905,0
2011-08-26,0.69,0.7,0.69,0.7,103514,0
2011-08-29,0.7,0.73,0.69,0.73,37879,0
2011-08-30,0.72,0.75,0.72,0.75,20999,0
2011-08-31,0.74,0.78,0.74,0.77,66944,0
2011-09-01,0.77,0.79,0.75,0.77,12350,0
2011-09-02,0.76,0.76,0.74,0.74,5700,0
2011-09-06,0.72,0.72,0.69,0.71,20040,0
2011-09-07,0.71,0.72,0.7,0.71,7330,0
2011-09-08,0.7,0.72,0.7,0.7,30795,0
2011-09-09,0.7,0.72,0.7,0.7,19144,0
2011-09-12,0.7,0.71,0.7,0.71,68975,0
2011-09-13,0.71,0.71,0.7,0.7,8282,0
2011-09-14,0.71,0.72,0.7,0.71,23795,0
2011-09-15,0.75,0.84,0.71,0.75,151602,0
2011-09-16,0.73,0.73,0.69,0.72,52395,0
2011-09-19,0.7,0.7,0.69,0.69,33480,0
2011-09-20,0.69,0.7,0.69,0.7,14570,0
2011-09-21,0.69,0.73,0.69,0.73,35400,0
2011-09-22,0.69,0.71,0.68,0.68,86403,0
2011-09-23,0.72,0.74,0.68,0.72,94950,0
2011-09-27,0.73,0.74,0.72,0.72,11765,0
2011-09-28,0.74,0.74,0.72,0.74,9840,0
2011-09-29,0.71,0.73,0.71,0.73,1100,0
2011-09-30,0.71,0.76,0.7,0.74,22920,0
2011-10-03,0.7,0.74,0.69,0.69,23502,0
2011-10-04,0.69,0.71,0.69,0.71,2900,0
2011-10-05,0.73,0.73,0.7,0.71,5145,0
2011-10-06,0.71,0.72,0.7,0.72,1375,0
2011-10-07,0.72,0.72,0.7,0.7,4806,0
2011-10-10,0.7,0.7,0.7,0.7,36463,0
2011-10-11,0.7,0.7,0.69,0.7,30507,0
2011-10-12,0.72,0.72,0.7,0.7,18405,0
2011-10-13,0.7,0.73,0.7,0.73,3060,0
2011-10-14,0.73,0.74,0.7,0.74,32697,0
2011-10-17,0.73,0.73,0.7,0.73,10777,0
2011-10-18,0.69,0.75,0.69,0.75,11000,0
2011-10-19,0.75,0.75,0.72,0.74,7133,0
2011-10-20,0.75,0.76,0.72,0.75,4367,0
2011-10-21,0.72,0.75,0.72,0.75,9237,0
2011-10-24,0.74,0.74,0.7,0.7,104300,0
2011-10-25,0.69,0.71,0.69,0.7,27623,0
2011-10-26,0.73,0.73,0.71,0.73,12200,0
2011-10-27,0.73,0.73,0.71,0.72,9760,0
2011-10-28,0.71,0.71,0.7,0.71,17100,0
2011-10-31,0.71,0.75,0.69,0.75,17771,0
2011-11-01,0.72,0.72,0.7,0.72,4400,0
2011-11-02,0.73,0.75,0.71,0.73,38400,0
2011-11-03,0.9,0.9,0.71,0.73,2725,0
2011-11-04,0.73,0.75,0.7,0.73,38680,0
2011-11-07,0.71,0.8,0.7,0.7,302610,0
2011-11-08,0.7,0.71,0.7,0.71,2500,0
2011-11-09,0.7,0.71,0.67,0.71,59445,0
2011-11-10,0.71,0.71,0.7,0.71,10500,0
2011-11-11,0.71,0.73,0.71,0.71,8050,0
2011-11-14,0.71,0.71,0.71,0.71,4452,0
2011-11-15,0.7,0.74,0.7,0.7,13907,0
2011-11-16,0.7,0.71,0.7,0.7,10950,0
2011-11-17,0.7,0.7,0.65,0.69,15052,0
2011-11-18,0.69,0.73,0.68,0.68,43533,0
2011-11-21,0.66,0.71,0.65,0.7,10962,0
2011-11-22,0.7,0.71,0.69,0.7,23000,0
2011-11-23,0.7,0.73,0.68,0.68,26301,0
2011-11-25,0.69,0.74,0.69,0.74,3405,0
2011-11-28,0.71,0.71,0.68,0.68,13771,0
2011-11-29,0.68,0.72,0.68,0.68,16675,0
2011-11-30,0.7,0.72,0.65,0.65,20712,0
2011-12-01,0.68,0.7,0.68,0.69,20900,0
2011-12-02,0.69,0.69,0.68,0.69,16217,0
2011-12-05,0.68,0.69,0.67,0.69,23200,0
2011-12-06,0.69,0.7,0.69,0.7,4900,0
2011-12-07,0.69,0.7,0.68,0.7,5010,0
2011-12-08,0.7,0.7,0.68,0.68,2299,0
2011-12-09,0.69,0.72,0.69,0.7,12800,0
2011-12-12,0.72,0.72,0.69,0.69,4615,0
2011-12-13,0.71,0.72,0.7,0.71,14856,0
2011-12-14,0.71,0.71,0.68,0.68,14411,0
2011-12-15,0.69,0.72,0.69,0.71,4400,0
2011-12-16,0.68,0.69,0.68,0.69,20400,0
2011-12-19,0.68,0.7,0.68,0.69,8299,0
2011-12-20,0.69,0.71,0.68,0.71,38222,0
2011-12-21,0.69,0.72,0.69,0.69,23467,0
2011-12-22,0.67,0.72,0.67,0.72,11500,0
2011-12-23,0.7,0.7,0.7,0.7,3000,0
2011-12-27,0.7,0.72,0.7,0.71,2363,0
2011-12-28,0.72,0.72,0.7,0.71,15623,0
2011-12-29,0.72,0.73,0.72,0.72,2700,0
2011-12-30,0.7,0.75,0.7,0.75,38400,0
2012-01-03,0.72,0.75,0.71,0.75,18830,0
2012-01-04,0.73,0.76,0.73,0.75,1200,0
2012-01-05,0.76,0.76,0.73,0.73,3000,0
2012-01-06,0.73,0.81,0.73,0.8,29424,0
2012-01-09,0.79,0.8,0.66,0.8,19950,0
2012-01-10,0.8,0.8,0.78,0.78,1200,0
2012-01-11,0.78,0.79,0.77,0.78,3400,0
2012-01-12,0.77,0.79,0.76,0.78,1334,0
2012-01-13,0.79,0.82,0.78,0.8,3618,0
2012-01-17,0.8,0.83,0.8,0.82,4884,0
2012-01-18,0.8,0.86,0.77,0.8,8215,0
2012-01-20,0.81,0.83,0.8,0.8,4227,0
2012-01-23,0.82,0.88,0.82,0.87,26879,0
2012-01-24,0.9,0.9,0.85,0.85,10614,0
2012-01-25,0.84,0.85,0.83,0.84,1400,0
2012-01-26,0.84,0.84,0.81,0.82,5813,0
2012-01-27,0.82,0.86,0.81,0.86,2257,0
2012-01-30,0.86,0.86,0.79,0.82,52408,0
2012-01-31,0.82,0.86,0.81,0.82,15500,0
2012-02-01,0.82,0.82,0.81,0.81,3304,0
2012-02-02,0.83,0.83,0.81,0.81,1800,0
2012-02-03,0.83,0.88,0.83,0.84,50620,0
2012-02-06,0.85,0.88,0.85,0.88,28250,0
2012-02-07,0.86,0.87,0.85,0.86,5200,0
2012-02-08,0.85,0.87,0.85,0.86,6336,0
2012-02-09,0.84,0.84,0.84,0.84,380,0
2012-02-10,0.83,0.87,0.83,0.87,4500,0
2012-02-13,0.87,0.87,0.85,0.85,5769,0
2012-02-14,0.85,0.88,0.82,0.85,8300,0
2012-02-15,0.84,0.84,0.81,0.84,5081,0
2012-02-16,0.82,0.88,0.82,0.88,4600,0
2012-02-17,0.9,0.9,0.84,0.87,2139,0
2012-02-21,0.84,0.89,0.8,0.84,19050,0
2012-02-22,0.86,0.88,0.82,0.86,16010,0
2012-02-23,0.84,0.84,0.84,0.84,940,0
2012-02-24,0.86,0.92,0.86,0.89,15518,0
2012-02-27,0.88,0.88,0.88,0.88,100,0
2012-02-28,0.87,0.9,0.85,0.89,36740,0
2012-02-29,0.88,0.89,0.87,0.89,562,0
2012-03-01,0.87,0.9,0.86,0.88,5710,0
2012-03-02,0.88,0.95,0.88,0.92,22300,0
2012-03-05,0.97,0.99,0.92,0.96,11140,0
2012-03-06,0.91,0.94,0.9,0.94,7400,0
2012-03-07,0.94,0.95,0.94,0.95,2700,0
2012-03-08,0.95,0.98,0.95,0.98,1740,0
2012-03-09,0.98,1.08,0.96,1.01,38440,0
2012-03-12,1.01,1.12,1,1.11,52981,0
2012-03-13,1.13,1.19,1.05,1.12,674931,0
2012-03-14,1.1,1.1,1.02,1.08,92934,0
2012-03-15,1.07,1.13,1.07,1.1,16345,0
2012-03-16,1.08,1.12,1.06,1.12,21320,0
2012-03-19,1.12,1.12,1.02,1.03,50578,0
2012-03-20,1.01,1.03,1,1.03,34200,0
2012-03-21,1.05,1.15,1.05,1.06,8150,0
2012-03-22,1.02,1.05,0.99,1.05,22055,0
2012-03-23,1.03,1.11,1.03,1.08,64834,0
2012-03-26,1.12,1.12,1.08,1.1,4950,0
2012-03-27,1.08,1.08,1.06,1.06,14275,0
2012-03-28,1.06,1.09,1.05,1.06,20300,0
2012-03-29,1.1,1.1,1.05,1.05,22961,0
2012-03-30,1.05,1.07,1.03,1.05,3662,0
2012-04-02,1.04,1.09,1.04,1.07,3350,0
2012-04-03,1.06,1.09,1.01,1.02,7311,0
2012-04-04,1.03,1.05,1.03,1.05,1700,0
2012-04-05,1.08,1.11,1.04,1.05,8500,0
2012-04-09,1,1.06,1,1.05,12700,0
2012-04-10,1.04,1.05,1,1.03,77425,0
2012-04-11,1.01,1.03,1,1.03,2800,0
2012-04-12,1.01,1.05,1.01,1.04,51459,0
2012-04-13,1.03,1.03,1.03,1.03,3400,0
2012-04-16,1.08,1.08,1.01,1.05,26400,0
2012-04-17,1.03,1.05,1.02,1.05,14450,0
2012-04-18,1.03,1.04,1.02,1.04,2200,0
2012-04-19,1.02,1.04,1.02,1.03,8868,0
2012-04-20,1.03,1.04,1.03,1.04,6040,0
2012-04-23,1.01,1.05,1.01,1.05,18414,0
2012-04-24,1.06,1.1,1,1.07,36737,0
2012-04-25,1.11,1.13,1.06,1.11,16760,0
2012-04-26,1.09,1.09,1.04,1.05,4166,0
2012-04-27,1.06,1.06,1.04,1.05,3252,0
2012-04-30,1.05,1.05,1,1.02,13361,0
2012-05-01,1.01,1.08,1.01,1.05,3700,0
2012-05-02,1.05,1.05,1,1,28800,0
2012-05-03,1,1,1,1,1500,0
2012-05-04,1,1.03,1,1.02,3150,0
2012-05-07,1.01,1.07,1.01,1.06,7742,0
2012-05-08,1.03,1.05,1,1.01,11150,0
2012-05-09,1.01,1.02,1.01,1.01,10000,0
2012-05-10,1,1.02,1,1.02,19160,0
2012-05-11,1,1.02,1,1.02,675,0
2012-05-14,1.01,1.01,1,1.01,12321,0
2012-05-15,1,1.02,1,1.01,12300,0
2012-05-16,1.01,1.03,1,1,1850,0
2012-05-17,1,1,0.99,1,22850,0
2012-05-18,1.05,1.08,1.05,1.06,8850,0
2012-05-21,1.06,1.06,0.96,0.99,9228,0
2012-05-22,0.99,0.99,0.99,0.99,200,0
2012-05-23,1.02,1.06,1.02,1.02,4889,0
2012-05-24,1.03,1.05,1.02,1.02,2778,0
2012-05-25,1.06,1.06,1.01,1.01,3750,0
2012-05-29,1.04,1.04,1.01,1.01,3598,0
2012-05-30,1.01,1.05,0.99,1,4700,0
2012-05-31,1,1,1,1,900,0
2012-06-01,0.98,1.05,0.98,1.05,12280,0
2012-06-04,1.01,1.01,0.92,1,17839,0
2012-06-06,1.1,1.1,1.01,1.03,7697,0
2012-06-07,1.01,1.01,1.01,1.01,600,0
2012-06-08,1.03,1.05,1.03,1.05,9417,0
2012-06-11,1.04,1.04,1.01,1.02,6552,0
2012-06-12,1.04,1.05,1.03,1.03,10189,0
2012-06-13,1.02,1.02,1.02,1.02,3824,0
2012-06-14,1.02,1.02,1.02,1.02,9464,0
2012-06-15,1.04,1.04,1.03,1.04,1010,0
2012-06-18,1.02,1.02,1,1,11000,0
2012-06-19,1.02,1.04,0.98,0.99,15900,0
2012-06-20,1.03,1.03,1.02,1.02,3237,0
2012-06-21,1,1,0.96,0.97,2008,0
2012-06-22,1,1,1,1,200,0
2012-06-25,0.99,0.99,0.99,0.99,200,0
2012-06-27,1,1,0.98,0.99,1500,0
2012-06-28,1,1.05,1,1.05,9385,0
2012-06-29,1.01,1.05,1.01,1.05,1600,0
2012-07-02,1.02,1.02,1,1,1700,0
2012-07-03,1,1.01,1,1,7400,0
2012-07-05,1,1,0.99,1,3467,0
2012-07-06,1,1.02,1,1,9320,0
2012-07-09,1.01,1.01,1,1,5080,0
2012-07-10,1,1.02,1,1.02,8172,0
2012-07-11,1.01,1.02,0.99,1.01,20063,0
2012-07-12,1.01,1.03,1,1.02,14000,0
2012-07-13,1.02,1.02,1.02,1.02,1000,0
2012-07-16,1.01,1.01,1.01,1.01,200,0
2012-07-17,1.01,1.04,1,1.01,12690,0
2012-07-18,1,1.03,0.94,0.99,48303,0
2012-07-19,1.01,1.02,0.99,1.01,7900,0
2012-07-23,0.99,0.99,0.91,0.98,3200,0
2012-07-25,0.99,0.99,0.99,0.99,250,0
2012-07-26,1.01,1.02,1.01,1.02,5800,0
2012-07-27,1.01,1.01,0.96,0.96,894,0
2012-07-30,1.02,1.02,0.97,0.97,689,0
2012-07-31,0.99,1.01,0.98,1,14636,0
2012-08-01,1.02,1.04,0.97,1.03,2900,0
2012-08-02,1.01,1.03,0.98,1.03,5200,0
2012-08-03,1,1,0.98,0.98,2500,0
2012-08-06,1,1,1,1,100,0
2012-08-07,0.96,1.02,0.9,0.96,11700,0
2012-08-08,0.94,0.96,0.94,0.94,1769,0
2012-08-09,0.93,1.02,0.93,1.02,5950,0
2012-08-10,1.01,1.01,1.01,1.01,102,0
2012-08-13,0.99,1.02,0.99,1.02,500,0
2012-08-14,1.01,1.02,0.99,1.02,4700,0
2012-08-15,1.02,1.02,1.02,1.02,2300,0
2012-08-16,1,1.03,0.99,1.03,6210,0
2012-08-17,1.03,1.03,1,1,800,0
2012-08-20,0.92,1.01,0.92,1.01,10379,0
2012-08-21,1,1.01,1,1.01,1300,0
2012-08-22,1.01,1.01,0.98,0.98,350,0
2012-08-23,0.98,1.02,0.98,0.99,1350,0
2012-08-24,0.99,0.99,0.99,0.99,200,0
2012-08-27,0.99,1.01,0.99,1.01,350,0
2012-08-28,1,1.01,0.98,1,14600,0
2012-08-30,0.99,0.99,0.99,0.99,100,0
2012-08-31,1.01,1.01,0.99,0.99,3299,0
2012-09-04,0.95,1,0.95,1,3890,0
2012-09-05,0.98,1.01,0.98,1.01,5700,0
2012-09-06,1.01,1.01,1.01,1.01,1100,0
2012-09-07,0.97,1.01,0.97,1.01,1800,0
2012-09-10,0.96,1.04,0.96,1.03,10178,0
2012-09-11,1.04,1.04,1.01,1.01,7540,0
2012-09-12,1.01,1.04,0.98,1.04,5609,0
2012-09-13,1.02,1.05,1.02,1.04,2933,0
2012-09-14,0.99,1.02,0.99,1.01,1000,0
2012-09-17,0.94,1.05,0.94,0.99,1700,0
2012-09-18,0.95,1.01,0.95,1.01,2025,0
2012-09-19,1.01,1.04,1,1.04,3000,0
2012-09-20,1.03,1.09,1.01,1.09,24624,0
2012-09-21,1.09,1.1,1.09,1.1,16893,0
2012-09-24,1.06,1.11,1.04,1.04,3373,0
2012-09-25,1.05,1.1,1.01,1.06,25902,0
2012-09-26,1.03,1.03,1,1.02,11900,0
2012-09-27,1.07,1.09,1.07,1.09,1500,0
2012-09-28,1.09,1.09,0.98,1,42087,0
2012-10-01,1.01,1.01,1.01,1.01,2198,0
2012-10-02,1,1,1,1,4734,0
2012-10-03,1,1,1,1,500,0
2012-10-04,1.01,1.02,1.01,1.02,1300,0
2012-10-05,1.02,1.03,0.99,1.01,7627,0
2012-10-09,0.99,1.02,0.99,1,2200,0
2012-10-10,1.02,1.03,1.02,1.03,2852,0
2012-10-12,1.01,1.01,1,1,3378,0
2012-10-15,1.01,1.02,1.01,1.02,200,0
2012-10-16,1.02,1.05,1.01,1.01,5200,0
2012-10-17,1.05,1.06,1.02,1.06,12200,0
2012-10-22,1.04,1.05,0.98,1,51302,0
2012-10-23,1.04,1.05,1.03,1.05,5100,0
2012-10-24,1.02,1.03,1.02,1.02,500,0
2012-10-25,1.03,1.03,1,1,540,0
2012-10-26,1.01,1.01,1,1,4800,0
2012-10-31,0.98,1.06,0.98,1.06,7940,0
2012-11-01,1.06,1.06,0.99,1,6882,0
2012-11-02,1.01,1.01,0.94,0.94,28972,0
2012-11-05,0.96,0.99,0.96,0.99,400,0
2012-11-06,0.96,0.97,0.95,0.97,4100,0
2012-11-07,0.96,0.96,0.96,0.96,200,0
2012-11-08,0.97,0.97,0.97,0.97,200,0
2012-11-09,0.97,0.97,0.96,0.97,2568,0
2012-11-12,0.98,0.98,0.98,0.98,1000,0
2012-11-13,0.97,0.97,0.97,0.97,1000,0
2012-11-15,0.97,0.97,0.96,0.97,4500,0
2012-11-16,0.96,0.96,0.96,0.96,300,0
2012-11-19,0.97,0.97,0.96,0.97,7000,0
2012-11-20,0.97,0.97,0.96,0.96,895,0
2012-11-23,0.97,0.97,0.97,0.97,800,0
2012-11-26,0.96,0.96,0.95,0.95,3400,0
2012-11-27,0.97,0.97,0.94,0.94,11030,0
2012-11-28,0.93,0.96,0.93,0.95,5460,0
2012-11-29,0.95,0.95,0.87,0.94,13800,0
2012-11-30,0.95,0.95,0.95,0.95,300,0
2012-12-03,0.97,0.97,0.93,0.93,11769,0
2012-12-04,0.94,0.94,0.93,0.93,5000,0
2012-12-05,0.94,0.97,0.93,0.97,60098,0
2012-12-06,0.97,0.98,0.95,0.97,5900,0
2012-12-07,0.97,0.97,0.96,0.97,4100,0
2012-12-10,0.97,1,0.97,0.97,7220,0
2012-12-11,0.97,0.98,0.97,0.97,5500,0
2012-12-12,0.97,0.99,0.97,0.99,3100,0
2012-12-13,0.98,1.03,0.98,1,10250,0
2012-12-14,0.99,1.03,0.97,1.01,24950,0
2012-12-17,0.99,1.01,0.96,0.97,26200,0
2012-12-18,0.97,0.99,0.97,0.97,38870,0
2012-12-19,0.99,0.99,0.96,0.96,23100,0
2012-12-20,0.97,1.01,0.97,0.98,16511,0
2012-12-21,0.97,0.98,0.97,0.97,2870,0
2012-12-24,0.97,1.01,0.97,1,1600,0
2012-12-26,0.97,1.03,0.95,1.01,9738,0
2012-12-27,1,1.05,0.97,1.04,10655,0
2012-12-28,1.03,1.03,1,1.02,21547,0
2012-12-31,1.02,1.03,0.99,1.02,137450,0
2013-01-02,1,1,0.98,1,5230,0
2013-01-03,1.01,1.03,1.01,1.02,6800,0
2013-01-04,1.03,1.03,0.95,1,16525,0
2013-01-07,1.03,1.03,1,1.01,2700,0
2013-01-08,1.03,1.09,1.03,1.06,82836,0
2013-01-09,1.08,1.11,1.05,1.11,137509,0
2013-01-10,1.1,1.1,1.06,1.1,7850,0
2013-01-11,1.09,1.09,1.07,1.09,6550,0
2013-01-14,1.09,1.1,1.08,1.08,2879,0
2013-01-15,1.08,1.09,1.07,1.09,9811,0
2013-01-16,1.07,1.07,1.05,1.07,1245,0
2013-01-17,1.05,1.07,0.99,1.04,11675,0
2013-01-18,1.04,1.05,1.03,1.04,2700,0
2013-01-22,1.03,1.04,1.02,1.04,1500,0
2013-01-23,1.05,1.05,1.05,1.05,2500,0
2013-01-24,1.03,1.04,1.03,1.04,7760,0
2013-01-25,1.05,1.05,1.03,1.03,2174,0
2013-01-28,1.02,1.04,1.01,1.03,6739,0
2013-01-29,1.04,1.04,1.04,1.04,6500,0
2013-01-30,1.01,1.04,1.01,1.04,2200,0
2013-01-31,1.02,1.03,1.02,1.03,14000,0
2013-02-01,1.01,1.06,1.01,1.06,34229,0
2013-02-04,1.06,1.06,1.05,1.05,500,0
2013-02-05,1.06,1.07,1,1.01,10354,0
2013-02-06,1,1.05,0.96,1.05,43174,0
2013-02-07,1.04,1.07,1.04,1.05,600,0
2013-02-08,1.08,1.1,1.02,1.1,172016,0
2013-02-11,1.12,1.12,0.98,1.05,18957,0
2013-02-12,1.05,1.1,1.04,1.1,3640,0
2013-02-13,1.07,1.09,1.03,1.06,17900,0
2013-02-14,1.05,1.05,1.05,1.05,5200,0
2013-02-15,1.05,1.05,1.04,1.04,400,0
2013-02-19,1.07,1.08,1.07,1.07,5000,0
2013-02-20,1.05,1.05,1,1,7580,0
2013-02-21,1.02,1.03,1,1.03,2700,0
2013-02-22,1.02,1.05,1.02,1.05,6987,0
2013-02-25,1.03,1.03,1.03,1.03,1600,0
2013-02-26,1.04,1.05,0.99,1.04,10864,0
2013-02-27,1.09,1.09,1.03,1.05,2450,0
2013-02-28,1.05,1.05,1.02,1.02,4370,0
2013-03-01,1.03,1.03,1.03,1.03,100,0
2013-03-04,1.05,1.05,1.02,1.03,5922,0
2013-03-05,1.02,1.03,1.01,1.03,900,0
2013-03-06,1.03,1.05,1.03,1.05,5100,0
2013-03-07,1.06,1.06,1.03,1.04,7933,0
2013-03-08,1.02,1.03,1.02,1.02,1850,0
2013-03-12,1.01,1.03,0.99,1.02,12923,0
2013-03-13,1.05,1.05,1.02,1.02,700,0
2013-03-14,1,1,1,1,600,0
2013-03-15,1,1.05,0.99,1.05,5311,0
2013-03-18,1.01,1.01,0.98,0.98,5180,0
2013-03-19,0.98,1.01,0.98,0.99,15690,0
2013-03-20,1.01,1.01,0.99,1.01,6200,0
2013-03-21,0.99,1.01,0.98,0.99,2300,0
2013-03-22,1.03,1.03,1.01,1.01,2300,0
2013-03-25,1.01,1.05,1.01,1.03,11400,0
2013-03-26,1.01,1.01,1,1,11100,0
2013-03-27,1.01,1.04,1,1.04,3400,0
2013-03-28,1.02,1.02,1.01,1.01,625,0
2013-04-01,1,1,0.98,0.99,35834,0
2013-04-02,0.99,0.99,0.96,0.99,18785,0
2013-04-04,1.03,1.04,0.95,0.96,13990,0
2013-04-05,0.95,0.99,0.94,0.97,4890,0
2013-04-08,0.99,1,0.96,1,1700,0
2013-04-09,1,1,0.95,0.96,3900,0
2013-04-10,0.99,0.99,0.99,0.99,100,0
2013-04-11,0.97,0.97,0.97,0.97,5250,0
2013-04-12,0.98,0.98,0.98,0.98,200,0
2013-04-15,0.97,0.97,0.97,0.97,6250,0
2013-04-16,0.97,0.97,0.96,0.96,2600,0
2013-04-17,0.96,0.96,0.96,0.96,200,0
2013-04-18,0.95,0.98,0.91,0.98,13467,0
2013-04-19,0.94,0.95,0.94,0.95,800,0
2013-04-22,0.96,0.96,0.96,0.96,400,0
2013-04-24,0.97,0.99,0.97,0.99,4100,0
2013-04-25,0.97,0.97,0.93,0.94,1400,0
2013-04-26,0.94,0.95,0.92,0.95,4641,0
2013-04-29,0.98,0.99,0.98,0.99,400,0
2013-04-30,0.95,0.98,0.95,0.98,1818,0
2013-05-01,0.99,0.99,0.95,0.95,311,0
2013-05-02,0.96,0.97,0.92,0.97,700,0
2013-05-03,0.95,0.97,0.95,0.97,520,0
2013-05-06,0.96,0.96,0.95,0.95,332,0
2013-05-07,0.95,0.96,0.93,0.96,3922,0
2013-05-08,0.95,0.95,0.92,0.92,8680,0
2013-05-09,0.92,0.94,0.91,0.93,16215,0
2013-05-10,0.92,0.93,0.92,0.92,2100,0
2013-05-13,0.95,0.97,0.94,0.97,1690,0
2013-05-14,0.91,0.91,0.91,0.91,700,0
2013-05-15,0.98,0.98,0.92,0.92,8500,0
2013-05-16,0.92,0.92,0.92,0.92,200,0
2013-05-20,0.91,0.91,0.91,0.91,4747,0
2013-05-21,0.91,0.91,0.91,0.91,600,0
2013-05-22,0.91,0.91,0.91,0.91,100,0
2013-05-23,0.91,0.92,0.9,0.91,11375,0
2013-05-28,0.9,0.9,0.9,0.9,275,0
2013-05-29,0.9,0.9,0.9,0.9,100,0
2013-05-31,0.91,0.96,0.91,0.96,2937,0
2013-06-03,0.96,0.96,0.95,0.95,300,0
2013-06-04,0.92,0.92,0.92,0.92,100,0
2013-06-05,0.92,0.93,0.92,0.93,1200,0
2013-06-06,0.92,0.93,0.92,0.92,1500,0
2013-06-07,0.92,0.92,0.91,0.91,395,0
2013-06-10,0.95,0.97,0.91,0.92,10068,0
2013-06-11,0.91,0.91,0.9,0.9,4350,0
2013-06-12,0.9,0.9,0.89,0.9,4469,0
2013-06-13,0.89,0.89,0.86,0.88,23450,0
2013-06-14,0.86,0.86,0.86,0.86,100,0
2013-06-17,0.86,0.89,0.86,0.88,4600,0
2013-06-18,0.96,0.96,0.91,0.91,1321,0
2013-06-19,0.9,0.9,0.86,0.86,5270,0
2013-06-20,0.86,0.88,0.86,0.86,13573,0
2013-06-21,0.86,0.91,0.85,0.91,3968,0
2013-06-24,0.9,0.9,0.9,0.9,361,0
2013-06-25,0.88,0.88,0.88,0.88,100,0
2013-06-27,0.88,0.88,0.88,0.88,931,0
2013-06-28,0.86,0.88,0.86,0.88,250,0
2013-07-01,0.86,0.88,0.86,0.88,400,0
2013-07-02,0.86,0.88,0.86,0.88,10600,0
2013-07-03,0.86,0.86,0.86,0.86,200,0
2013-07-05,0.86,0.88,0.86,0.88,1100,0
2013-07-08,0.86,0.86,0.86,0.86,100,0
2013-07-09,0.86,0.86,0.86,0.86,1100,0
2013-07-10,0.86,0.87,0.86,0.86,1200,0
2013-07-11,0.86,0.88,0.86,0.86,11855,0
2013-07-12,0.86,0.9,0.86,0.88,18400,0
2013-07-15,0.87,0.87,0.87,0.87,10990,0
2013-07-16,0.91,0.91,0.88,0.88,3100,0
2013-07-17,0.88,0.88,0.87,0.87,600,0
2013-07-18,0.87,0.87,0.86,0.86,700,0
2013-07-19,0.86,0.91,0.85,0.88,10975,0
2013-07-22,0.88,0.88,0.87,0.88,1869,0
2013-07-23,0.87,0.87,0.87,0.87,100,0
2013-07-24,0.88,0.88,0.87,0.87,833,0
2013-07-25,0.87,0.87,0.85,0.86,18692,0
2013-07-26,0.86,0.92,0.86,0.92,11872,0
2013-07-29,0.92,0.92,0.92,0.92,228,0
2013-07-30,0.89,0.9,0.89,0.9,2055,0
2013-07-31,0.89,0.89,0.89,0.89,500,0
2013-08-01,0.89,0.9,0.89,0.9,400,0
2013-08-02,0.88,0.88,0.88,0.88,180,0
2013-08-05,0.88,0.88,0.88,0.88,475,0
2013-08-06,0.87,0.87,0.87,0.87,1100,0
2013-08-07,0.87,0.87,0.86,0.86,3000,0
2013-08-09,0.87,0.87,0.85,0.85,21380,0
2013-08-13,0.88,0.9,0.85,0.85,3035,0
2013-08-14,0.85,0.85,0.85,0.85,2690,0
2013-08-19,0.85,0.85,0.85,0.85,10000,0
2013-08-20,0.85,0.85,0.84,0.84,6987,0
2013-08-21,0.85,0.85,0.85,0.85,500,0
2013-08-22,0.85,0.85,0.85,0.85,10100,0
2013-08-23,0.84,0.86,0.84,0.86,1653,0
2013-08-26,0.84,0.86,0.84,0.85,10300,0
2013-08-27,0.85,0.85,0.85,0.85,20880,0
2013-08-29,0.86,0.86,0.86,0.86,225,0
2013-08-30,0.85,0.86,0.85,0.86,525,0
2013-09-03,0.85,0.85,0.85,0.85,100,0
2013-09-04,0.85,0.88,0.85,0.85,15188,0
2013-09-05,0.86,0.86,0.86,0.86,160,0
2013-09-06,0.86,0.86,0.85,0.85,3764,0
2013-09-09,0.88,0.88,0.85,0.87,18100,0
2013-09-10,0.84,0.87,0.84,0.86,2000,0
2013-09-11,0.86,0.86,0.85,0.85,6098,0
2013-09-12,0.88,0.88,0.88,0.88,200,0
2013-09-13,0.88,0.88,0.88,0.88,300,0
2013-09-16,0.86,0.86,0.86,0.86,200,0
2013-09-17,0.89,0.89,0.86,0.87,3600,0
2013-09-18,0.87,0.89,0.86,0.88,22094,0
2013-09-19,0.87,0.87,0.85,0.85,9000,0
2013-09-20,0.85,0.9,0.84,0.9,34360,0
2013-09-23,0.87,0.88,0.84,0.85,2346,0
2013-09-24,0.84,0.89,0.84,0.88,18025,0
2013-09-25,0.9,0.91,0.88,0.88,24498,0
2013-09-26,0.88,0.88,0.88,0.88,6999,0
2013-09-27,0.87,0.87,0.86,0.87,7075,0
2013-09-30,0.87,0.89,0.85,0.89,27371,0
2013-10-01,0.88,0.9,0.88,0.9,4819,0
2013-10-02,0.9,0.91,0.9,0.91,1401,0
2013-10-03,0.88,0.88,0.88,0.88,14449,0
2013-10-04,0.88,0.88,0.86,0.87,15348,0
2013-10-07,0.87,0.87,0.87,0.87,400,0
2013-10-08,0.86,0.88,0.85,0.87,6019,0
2013-10-09,0.85,0.86,0.85,0.85,5700,0
2013-10-10,0.85,0.86,0.85,0.86,6582,0
2013-10-11,0.87,0.87,0.85,0.85,3843,0
2013-10-15,0.85,0.86,0.85,0.86,4122,0
2013-10-16,0.85,0.86,0.85,0.85,20691,0
2013-10-17,0.86,0.86,0.85,0.85,13415,0
2013-10-18,0.85,0.88,0.85,0.87,14793,0
2013-10-21,0.89,0.89,0.89,0.89,172,0
2013-10-22,0.88,0.88,0.88,0.88,6023,0
2013-10-23,0.88,0.88,0.87,0.87,1952,0
2013-10-25,0.87,0.87,0.86,0.86,2000,0
2013-10-28,0.86,0.86,0.85,0.85,9580,0
2013-10-29,0.86,0.9,0.85,0.89,24899,0
2013-10-30,0.89,0.9,0.85,0.9,17601,0
2013-10-31,0.9,0.92,0.87,0.87,12000,0
2013-11-01,0.87,0.87,0.87,0.87,1100,0
2013-11-04,0.86,0.88,0.86,0.88,600,0
2013-11-05,0.89,0.9,0.87,0.88,3390,0
2013-11-06,0.9,0.9,0.89,0.9,1502,0
2013-11-07,0.9,0.9,0.88,0.88,27920,0
2013-11-08,0.89,0.9,0.89,0.89,5459,0
2013-11-11,0.9,0.9,0.88,0.88,1711,0
2013-11-12,0.87,0.9,0.85,0.85,19735,0
2013-11-13,0.88,0.88,0.87,0.88,1095,0
2013-11-14,0.86,0.86,0.85,0.85,1400,0
2013-11-15,0.85,0.87,0.85,0.86,2935,0
2013-11-18,0.86,0.86,0.86,0.86,1000,0
2013-11-19,0.85,0.87,0.85,0.86,7585,0
2013-11-20,0.87,0.88,0.85,0.87,13585,0
2013-11-21,0.86,0.86,0.86,0.86,829,0
2013-11-22,0.86,0.87,0.86,0.87,800,0
2013-11-25,0.88,0.88,0.86,0.88,4600,0
2013-11-26,0.88,0.9,0.88,0.89,27162,0
2013-11-27,0.88,0.89,0.88,0.89,20300,0
2013-11-29,0.88,0.88,0.88,0.88,1100,0
2013-12-02,0.87,0.9,0.86,0.87,27595,0
2013-12-03,0.87,0.87,0.86,0.86,2000,0
2013-12-04,0.86,0.86,0.86,0.86,2000,0
2013-12-05,0.89,0.89,0.85,0.85,12350,0
2013-12-06,0.87,0.89,0.85,0.85,9300,0
2013-12-09,0.89,0.89,0.86,0.86,454,0
2013-12-10,0.88,0.9,0.88,0.88,4551,0
2013-12-11,0.89,0.9,0.88,0.9,5000,0
2013-12-12,0.9,0.9,0.88,0.88,4839,0
2013-12-13,0.87,0.88,0.87,0.88,351,0
2013-12-16,0.87,0.87,0.83,0.83,16890,0
2013-12-17,0.86,0.9,0.84,0.87,26071,0
2013-12-18,0.89,0.89,0.85,0.87,8608,0
2013-12-19,0.87,0.88,0.85,0.87,6750,0
2013-12-20,0.86,0.87,0.85,0.85,7237,0
2013-12-23,0.82,0.86,0.82,0.85,10580,0
2013-12-24,0.85,0.9,0.85,0.9,16981,0
2013-12-26,0.9,0.9,0.87,0.88,1626,0
2013-12-27,0.86,0.86,0.86,0.86,704,0
2013-12-30,0.89,0.9,0.88,0.88,9658,0
2013-12-31,0.86,0.98,0.86,0.97,114955,0
2014-01-02,1.04,1.19,0.95,1.03,174737,0
2014-01-03,1.1,1.1,1.03,1.06,31415,0
2014-01-06,1.07,1.14,1.02,1.11,27532,0
2014-01-07,1.14,1.18,1.12,1.14,16903,0
2014-01-08,1.1,1.1,1.03,1.06,49195,0
2014-01-09,1.07,1.07,1.04,1.05,7294,0
2014-01-10,1.05,1.07,1.04,1.06,7693,0
2014-01-13,1.03,1.05,1.03,1.04,41400,0
2014-01-14,1.07,1.09,1.05,1.06,7296,0
2014-01-15,1.07,1.07,1.04,1.04,2536,0
2014-01-16,1.08,1.08,1.06,1.06,5135,0
2014-01-17,1.08,1.08,1.05,1.07,11784,0
2014-01-21,1.04,1.07,1.04,1.06,3126,0
2014-01-22,1.06,1.08,1.05,1.07,12368,0
2014-01-23,1.01,1.01,1,1.01,13412,0
2014-01-24,1.01,1.01,0.99,1.01,7356,0
2014-01-27,1.04,1.09,1.04,1.07,8400,0
2014-01-28,1.07,1.08,1.04,1.05,2700,0
2014-01-29,1.07,1.07,1,1.03,2250,0
2014-01-30,1.08,1.08,1.02,1.04,2236,0
2014-01-31,1.05,1.05,1.03,1.05,4816,0
2014-02-03,1.07,1.08,1.04,1.08,7596,0
2014-02-04,1.05,1.19,1.05,1.14,302866,0
2014-02-05,1.12,1.24,1.09,1.15,260008,0
2014-02-06,1.15,1.21,1.1,1.15,411770,0
2014-02-07,1.11,1.15,1,1.12,157266,0
2014-02-10,1.12,1.3,1.07,1.23,219497,0
2014-02-11,1.23,1.33,1.15,1.17,236369,0
2014-02-12,1.16,1.17,1.07,1.11,81075,0
2014-02-13,1.07,1.13,1.07,1.11,75409,0
2014-02-14,1.06,1.14,1.01,1.11,104488,0
2014-02-18,1.08,1.27,1.08,1.18,176859,0
2014-02-19,1.2,1.37,1.14,1.28,365715,0
2014-02-20,1.33,1.43,1.29,1.35,383380,0
2014-02-21,1.35,1.43,1.35,1.36,112102,0
2014-02-24,1.39,1.39,1.37,1.38,73366,0
2014-02-25,1.38,1.39,1.22,1.27,82912,0
2014-02-26,1.25,1.25,1.2,1.22,45016,0
2014-02-27,1.21,1.25,1.17,1.19,67496,0
2014-02-28,1.24,1.3,1.2,1.25,54709,0
2014-03-03,1.26,1.44,1.26,1.4,213888,0
2014-03-04,1.44,1.44,1.33,1.42,227672,0
2014-03-05,1.36,1.53,1.35,1.4,266604,0
2014-03-06,1.43,1.49,1.32,1.39,326620,0
2014-03-07,1.33,1.38,1.25,1.28,112578,0
2014-03-10,1.31,1.31,1.2,1.25,40340,0
2014-03-11,1.24,1.3,1.24,1.29,61355,0
2014-03-12,1.24,1.29,1.23,1.27,42487,0
2014-03-13,1.3,1.3,1.2,1.25,83847,0
2014-03-14,1.26,1.41,1.25,1.31,363061,0
2014-03-17,1.31,1.33,1.22,1.31,111336,0
2014-03-18,1.25,1.27,1.15,1.2,111093,0
2014-03-19,1.2,1.21,1.2,1.2,8086,0
2014-03-20,1.2,1.21,1.03,1.07,227247,0
2014-03-21,1.1,1.1,1.04,1.1,78292,0
2014-03-24,1.1,1.1,1.04,1.04,27800,0
2014-03-25,1.03,1.04,0.95,0.96,91242,0
2014-03-26,1,1,0.86,0.89,105300,0
2014-03-27,0.88,0.9,0.87,0.88,46495,0
2014-03-28,0.89,0.95,0.89,0.91,17215,0
2014-03-31,0.91,0.94,0.88,0.91,51742,0
2014-04-01,0.93,0.98,0.92,0.95,28301,0
2014-04-02,0.97,0.97,0.94,0.95,15950,0
2014-04-03,0.92,0.94,0.85,0.85,37732,0
2014-04-04,0.86,0.93,0.85,0.91,21898,0
2014-04-07,0.93,0.93,0.87,0.9,17091,0
2014-04-08,0.89,0.89,0.88,0.88,8029,0
2014-04-09,0.89,0.9,0.87,0.88,17693,0
2014-04-10,0.88,0.9,0.87,0.87,19451,0
2014-04-11,0.87,0.89,0.85,0.85,21213,0
2014-04-15,0.85,0.86,0.85,0.85,8575,0
2014-04-16,0.85,0.89,0.85,0.88,17995,0
2014-04-17,0.85,0.87,0.85,0.86,62822,0
2014-04-21,0.85,0.86,0.84,0.85,18282,0
2014-04-22,0.85,0.85,0.85,0.85,4123,0
2014-04-23,0.85,0.86,0.85,0.85,3300,0
2014-04-24,0.85,0.85,0.83,0.85,4235,0
2014-04-25,0.85,0.88,0.85,0.87,4110,0
2014-04-28,0.83,0.83,0.83,0.83,15278,0
2014-04-29,0.84,0.85,0.84,0.85,7800,0
2014-05-01,0.86,0.87,0.86,0.86,3473,0
2014-05-02,0.86,0.88,0.85,0.86,11137,0
2014-05-05,0.85,0.89,0.84,0.87,7289,0
2014-05-06,0.85,0.86,0.85,0.86,65050,0
2014-05-07,0.87,0.87,0.84,0.84,32150,0
2014-05-08,0.84,0.88,0.84,0.88,6547,0
2014-05-09,0.87,0.88,0.85,0.88,5209,0
2014-05-12,0.85,0.89,0.85,0.87,6050,0
2014-05-13,0.88,0.89,0.88,0.89,28207,0
2014-05-14,0.89,0.89,0.89,0.89,209,0
2014-05-15,0.87,0.87,0.85,0.85,824,0
2014-05-16,0.85,0.85,0.84,0.85,4241,0
2014-05-19,0.85,0.85,0.85,0.85,8900,0
2014-05-20,0.85,0.9,0.85,0.9,12487,0
2014-05-21,0.89,0.89,0.89,0.89,800,0
2014-05-22,0.9,0.9,0.89,0.89,1400,0
2014-05-23,0.86,0.9,0.86,0.89,3800,0
2014-05-27,0.87,0.87,0.86,0.86,3273,0
2014-05-28,0.9,0.9,0.89,0.89,1433,0
2014-05-29,0.87,0.88,0.87,0.88,800,0
2014-06-02,0.88,0.88,0.82,0.85,17062,0
2014-06-03,0.86,0.88,0.86,0.86,5755,0
2014-06-04,0.89,0.89,0.89,0.89,9614,0
2014-06-05,0.86,0.89,0.86,0.87,3166,0
2014-06-06,0.84,0.87,0.81,0.87,6710,0
2014-06-09,0.86,0.86,0.83,0.86,7194,0
2014-06-10,0.87,0.87,0.84,0.87,3973,0
2014-06-11,0.85,0.87,0.82,0.87,7041,0
2014-06-12,0.84,0.87,0.84,0.86,22449,0
2014-06-13,0.83,0.88,0.82,0.87,4785,0
2014-06-16,0.84,0.85,0.84,0.84,36905,0
2014-06-17,0.87,0.88,0.85,0.85,11654,0
2014-06-18,0.86,0.87,0.86,0.86,6708,0
2014-06-19,0.85,0.87,0.85,0.87,330,0
2014-06-20,0.85,0.9,0.85,0.9,6633,0
2014-06-23,0.87,0.88,0.87,0.88,919,0
2014-06-25,0.87,0.89,0.87,0.89,8546,0
2014-06-26,0.88,0.88,0.81,0.82,10415,0
2014-06-27,0.84,0.84,0.81,0.83,3540,0
2014-06-30,0.86,0.87,0.81,0.81,2566,0
2014-07-01,0.84,0.84,0.83,0.83,9308,0
2014-07-02,0.87,0.88,0.85,0.87,5500,0
2014-07-03,0.84,0.84,0.84,0.84,2000,0
2014-07-08,0.83,0.84,0.83,0.84,6711,0
2014-07-09,0.83,0.84,0.83,0.83,9196,0
2014-07-10,0.83,0.83,0.82,0.82,28081,0
2014-07-11,0.82,0.82,0.81,0.81,2839,0
2014-07-14,0.84,0.86,0.81,0.82,4300,0
2014-07-15,0.85,0.85,0.82,0.82,11700,0
2014-07-16,0.86,0.86,0.83,0.83,2300,0
2014-07-17,0.85,0.85,0.82,0.82,1922,0
2014-07-18,0.82,0.85,0.82,0.85,6472,0
2014-07-21,0.84,0.84,0.76,0.82,93688,0
2014-07-22,0.84,0.84,0.8,0.83,7600,0
2014-07-23,0.82,0.82,0.82,0.82,2400,0
2014-07-24,0.83,0.84,0.8,0.8,13006,0
2014-07-25,0.8,0.8,0.75,0.76,15937,0
2014-07-28,0.77,0.77,0.76,0.76,1700,0
2014-07-29,0.78,0.78,0.77,0.77,3504,0
2014-07-30,0.77,0.8,0.77,0.79,1530,0
2014-07-31,0.78,0.78,0.77,0.77,1995,0
2014-08-01,0.8,0.8,0.8,0.8,100,0
2014-08-04,0.81,0.81,0.8,0.8,1932,0
2014-08-05,0.8,0.81,0.78,0.8,18589,0
2014-08-06,0.81,0.83,0.81,0.81,9104,0
2014-08-07,0.82,0.82,0.8,0.8,1047,0
2014-08-08,0.8,0.83,0.8,0.83,10300,0
2014-08-11,0.84,0.84,0.83,0.83,963,0
2014-08-12,0.82,0.84,0.82,0.83,1899,0
2014-08-13,0.87,0.87,0.83,0.86,20004,0
2014-08-14,0.86,0.86,0.84,0.85,7531,0
2014-08-15,0.87,0.87,0.85,0.85,9469,0
2014-08-18,0.85,0.85,0.84,0.84,5718,0
2014-08-19,0.84,0.87,0.84,0.87,1102,0
2014-08-20,0.85,0.85,0.85,0.85,1172,0
2014-08-21,0.84,0.84,0.83,0.84,1000,0
2014-08-22,0.86,0.86,0.86,0.86,150,0
2014-08-25,0.85,0.85,0.85,0.85,2500,0
2014-08-26,0.79,0.85,0.79,0.84,3162,0
2014-08-28,0.85,0.86,0.84,0.85,9620,0
2014-09-02,0.82,0.83,0.82,0.82,4500,0
2014-09-03,0.85,0.86,0.83,0.84,6900,0
2014-09-04,0.87,0.87,0.79,0.79,12490,0
2014-09-05,0.83,0.83,0.8,0.8,6000,0
2014-09-08,0.79,0.81,0.79,0.79,2387,0
2014-09-09,0.78,0.81,0.77,0.81,6388,0
2014-09-10,0.82,0.83,0.79,0.79,3689,0
2014-09-11,0.82,0.84,0.81,0.82,5903,0
2014-09-12,0.81,0.83,0.79,0.81,7357,0
2014-09-15,0.8,0.82,0.79,0.81,1730,0
2014-09-16,0.81,0.82,0.76,0.79,35798,0
2014-09-17,0.79,0.79,0.76,0.78,19003,0
2014-09-18,0.77,0.77,0.71,0.74,28722,0
2014-09-19,0.75,0.85,0.74,0.85,11888,0
2014-09-22,0.84,0.84,0.78,0.78,9626,0
2014-09-23,0.73,0.75,0.73,0.74,28507,0
2014-09-24,0.75,0.75,0.73,0.73,14450,0
2014-09-25,0.73,0.84,0.73,0.8,79467,0
2014-09-26,0.79,0.81,0.76,0.76,2995,0
2014-09-29,0.77,0.8,0.76,0.76,4300,0
2014-09-30,0.77,0.77,0.71,0.71,43015,0
2014-10-01,0.74,0.75,0.72,0.74,23773,0
2014-10-02,0.72,0.74,0.72,0.74,15359,0
2014-10-03,0.76,0.76,0.76,0.76,100,0
2014-10-06,0.74,0.76,0.74,0.74,8719,0
2014-10-07,0.75,0.76,0.75,0.76,10981,0
2014-10-08,0.79,0.79,0.79,0.79,341,0
2014-10-09,0.75,0.76,0.75,0.75,9743,0
2014-10-10,0.77,0.77,0.75,0.75,4960,0
2014-10-13,0.76,0.76,0.76,0.76,406,0
2014-10-14,0.79,0.79,0.76,0.79,1853,0
2014-10-15,0.8,0.8,0.78,0.79,9444,0
2014-10-20,0.83,0.83,0.82,0.82,2600,0
2014-10-23,0.79,0.79,0.78,0.78,1900,0
2014-10-24,0.79,0.79,0.78,0.78,3400,0
2014-10-27,0.78,0.79,0.78,0.78,8940,0
2014-10-28,0.78,0.79,0.78,0.78,12181,0
2014-10-29,0.76,0.78,0.76,0.78,2900,0
2014-10-30,0.77,0.78,0.74,0.78,22879,0
2014-10-31,0.74,0.78,0.74,0.78,11525,0
2014-11-03,0.78,0.78,0.78,0.78,5418,0
2014-11-04,0.79,0.79,0.78,0.78,350,0
2014-11-05,0.78,0.8,0.78,0.8,25506,0
2014-11-06,0.81,0.81,0.81,0.81,300,0
2014-11-07,0.79,0.79,0.79,0.79,800,0
2014-11-10,0.79,0.8,0.79,0.8,1050,0
2014-11-11,0.8,0.8,0.8,0.8,5455,0
2014-11-12,0.78,0.78,0.77,0.78,28250,0
2014-11-13,0.75,0.75,0.75,0.75,100,0
2014-11-14,0.75,0.75,0.75,0.75,800,0
2014-11-17,0.77,0.77,0.77,0.77,2900,0
2014-11-18,0.75,0.75,0.75,0.75,697,0
2014-11-20,0.75,0.75,0.75,0.75,1300,0
2014-11-21,0.77,0.78,0.77,0.78,4135,0
2014-11-24,0.77,0.79,0.77,0.77,2249,0
2014-11-25,0.77,0.79,0.77,0.79,870,0
2014-11-26,0.79,0.79,0.75,0.75,21126,0
2014-11-28,0.75,0.75,0.71,0.71,15000,0
2014-12-01,0.71,0.72,0.71,0.71,9603,0
2014-12-02,0.67,0.72,0.67,0.71,3375,0
2014-12-03,0.71,0.71,0.71,0.71,400,0
2014-12-04,0.72,0.74,0.71,0.71,3867,0
2014-12-05,0.74,0.75,0.72,0.75,11382,0
2014-12-08,0.75,0.75,0.7,0.7,4650,0
2014-12-09,0.71,0.88,0.71,0.73,49851,0
2014-12-10,0.77,0.84,0.7,0.77,22385,0
2014-12-11,0.77,0.8,0.73,0.73,19358,0
2014-12-12,0.73,0.77,0.7,0.72,3869,0
2014-12-15,0.72,0.73,0.7,0.71,3556,0
2014-12-16,0.7,0.72,0.7,0.71,1768,0
2014-12-17,0.72,0.8,0.7,0.8,17840,0
2014-12-18,0.81,0.82,0.78,0.8,4078,0
2014-12-19,0.79,0.85,0.77,0.85,11274,0
2014-12-22,0.85,0.85,0.7,0.8,11955,0
2014-12-23,0.8,0.8,0.77,0.77,844,0
2014-12-24,0.8,0.85,0.77,0.79,21380,0
2014-12-26,0.8,0.81,0.8,0.81,228,0
2014-12-29,0.77,0.81,0.73,0.81,9073,0
2014-12-30,0.8,0.8,0.78,0.78,5402,0
2014-12-31,0.79,0.79,0.76,0.76,2272,0
2015-01-02,0.76,0.78,0.74,0.78,5750,0
2015-01-05,0.78,0.78,0.76,0.76,16610,0
2015-01-06,0.75,0.75,0.75,0.75,951,0
2015-01-07,0.78,0.78,0.75,0.78,2110,0
2015-01-08,0.78,0.79,0.77,0.79,10919,0
2015-01-09,0.81,0.81,0.79,0.79,2601,0
2015-01-12,0.81,0.81,0.75,0.77,10893,0
2015-01-14,0.74,0.77,0.74,0.77,6690,0
2015-01-15,0.74,0.74,0.7,0.71,6905,0
2015-01-16,0.72,0.75,0.71,0.75,4769,0
2015-01-20,0.73,0.73,0.7,0.72,5103,0
2015-01-21,0.7,0.73,0.7,0.73,14268,0
2015-01-22,0.72,0.75,0.72,0.75,3421,0
2015-01-23,0.73,0.73,0.73,0.73,1500,0
2015-01-26,0.74,0.76,0.72,0.72,3134,0
2015-01-27,0.74,0.74,0.74,0.74,1500,0
2015-01-28,0.74,0.74,0.74,0.74,275,0
2015-01-29,0.73,0.73,0.73,0.73,248,0
2015-01-30,0.73,0.77,0.72,0.72,3921,0
2015-02-02,0.73,0.73,0.73,0.73,701,0
2015-02-03,0.73,0.77,0.73,0.73,2600,0
2015-02-04,0.75,0.75,0.75,0.75,795,0
2015-02-05,0.75,0.76,0.75,0.76,3867,0
2015-02-06,0.77,0.77,0.77,0.77,179,0
2015-02-09,0.77,0.77,0.75,0.76,3251,0
2015-02-11,0.77,0.79,0.77,0.79,2250,0
2015-02-12,0.8,0.8,0.78,0.78,4400,0
2015-02-13,0.77,0.78,0.76,0.78,4284,0
2015-02-17,0.8,0.8,0.77,0.77,5707,0
2015-02-18,0.79,0.79,0.79,0.79,2500,0
2015-02-19,0.77,0.77,0.74,0.74,15120,0
2015-02-23,0.72,0.79,0.72,0.79,2756,0
2015-02-24,0.79,0.79,0.79,0.79,994,0
2015-02-25,0.72,0.76,0.72,0.73,10300,0
2015-02-26,0.77,0.77,0.76,0.76,830,0
2015-02-27,0.72,0.73,0.67,0.73,4412,0
2015-03-02,0.75,0.77,0.73,0.74,8200,0
2015-03-03,0.71,0.73,0.71,0.71,5400,0
2015-03-04,0.73,0.73,0.73,0.73,100,0
2015-03-05,0.77,0.79,0.73,0.73,4000,0
2015-03-06,0.76,0.78,0.76,0.78,2700,0
2015-03-09,0.74,0.74,0.72,0.74,4000,0
2015-03-10,0.74,0.74,0.74,0.74,100,0
2015-03-11,0.76,0.79,0.75,0.75,1000,0
2015-03-12,0.72,0.75,0.72,0.72,5600,0
2015-03-13,0.72,0.75,0.71,0.75,28000,0
2015-03-16,0.71,0.72,0.71,0.72,600,0
2015-03-17,0.72,0.72,0.72,0.72,100,0
2015-03-18,0.79,0.79,0.71,0.72,7000,0
2015-03-19,0.71,0.71,0.69,0.7,7600,0
2015-03-20,0.71,0.72,0.71,0.71,5500,0
2015-03-23,0.74,0.74,0.74,0.74,200,0
2015-03-24,0.77,0.77,0.72,0.74,5800,0
2015-03-25,0.73,0.73,0.71,0.71,1800,0
2015-03-26,0.71,0.71,0.71,0.71,100,0
2015-03-27,0.75,0.78,0.75,0.76,4900,0
2015-03-30,0.78,0.78,0.74,0.74,9300,0
2015-03-31,0.72,0.73,0.72,0.72,1200,0
2015-04-01,0.72,0.72,0.72,0.72,900,0
2015-04-02,0.75,0.75,0.73,0.73,700,0
2015-04-06,0.81,0.81,0.73,0.73,13100,0
2015-04-07,0.73,0.73,0.73,0.73,34,0
2015-04-08,0.74,0.74,0.7,0.7,10100,0
2015-04-09,0.72,0.76,0.72,0.74,8847,0
2015-04-10,0.74,0.74,0.74,0.74,1000,0
2015-04-13,0.74,0.74,0.66,0.7,24900,0
2015-04-14,0.7,0.7,0.68,0.69,12400,0
2015-04-15,0.69,0.72,0.69,0.69,10100,0
2015-04-16,0.71,0.71,0.69,0.69,8417,0
2015-04-17,0.71,0.71,0.67,0.68,12000,0
2015-04-20,0.69,0.7,0.66,0.69,29932,0
2015-04-21,0.68,0.68,0.68,0.68,617,0
2015-04-22,0.68,0.68,0.68,0.68,412,0
2015-04-23,0.68,0.68,0.68,0.68,100,0
2015-04-24,0.69,0.7,0.69,0.7,13462,0
2015-04-27,0.69,0.69,0.68,0.68,2400,0
2015-04-28,0.68,0.69,0.68,0.69,1530,0
2015-04-29,0.68,0.69,0.68,0.69,9800,0
2015-04-30,0.7,0.7,0.68,0.68,600,0
2015-05-01,0.68,0.7,0.68,0.7,5200,0
2015-05-04,0.7,0.7,0.7,0.7,100,0
2015-05-05,0.68,0.68,0.68,0.68,200,0
2015-05-06,0.68,0.68,0.68,0.68,22115,0
2015-05-07,0.66,0.68,0.66,0.67,3248,0
2015-05-08,0.68,0.69,0.66,0.66,4700,0
2015-05-11,0.67,0.69,0.66,0.68,12300,0
2015-05-12,0.66,0.67,0.66,0.67,2508,0
2015-05-13,0.67,0.7,0.66,0.69,15802,0
2015-05-14,0.68,0.69,0.68,0.68,3300,0
2015-05-15,0.69,0.69,0.69,0.69,4530,0
2015-05-18,0.69,0.69,0.67,0.67,4800,0
2015-05-19,0.68,0.68,0.68,0.68,408,0
2015-05-20,0.68,0.68,0.68,0.68,52,0
2015-05-21,0.68,0.68,0.66,0.66,8900,0
2015-05-22,0.67,0.69,0.67,0.69,4400,0
2015-05-26,0.72,0.72,0.67,0.67,3661,0
2015-05-27,0.68,0.72,0.68,0.7,2100,0
2015-05-28,0.71,0.71,0.71,0.71,5171,0
2015-05-29,0.72,0.74,0.71,0.71,4200,0
2015-06-01,0.7,0.71,0.7,0.71,843,0
2015-06-02,0.7,0.7,0.7,0.7,416,0
2015-06-03,0.7,0.71,0.7,0.71,3300,0
2015-06-04,0.69,0.69,0.66,0.69,6700,0
2015-06-05,0.69,0.69,0.69,0.69,100,0
2015-06-09,0.7,0.7,0.7,0.7,207,0
2015-06-10,0.7,0.73,0.69,0.72,2310,0
2015-06-11,0.73,0.73,0.71,0.71,878,0
2015-06-12,0.71,0.71,0.71,0.71,2600,0
2015-06-15,0.68,0.7,0.68,0.7,1900,0
2015-06-16,0.66,0.68,0.65,0.65,18700,0
2015-06-17,0.75,0.75,0.62,0.63,35600,0
2015-06-18,0.63,0.76,0.63,0.66,9000,0
2015-06-19,0.67,0.7,0.65,0.7,42300,0
2015-06-22,0.72,0.75,0.7,0.74,22500,0
2015-06-23,0.73,0.75,0.65,0.73,22713,0
2015-06-24,0.7,0.74,0.69,0.74,19300,0
2015-06-25,0.75,0.77,0.7,0.76,7700,0
2015-06-26,0.77,0.8,0.73,0.75,28400,0
2015-06-29,0.77,0.77,0.77,0.77,1000,0
2015-06-30,0.75,0.77,0.66,0.75,23214,0
2015-07-01,0.76,0.85,0.69,0.82,83500,0
2015-07-02,0.82,0.82,0.73,0.76,45100,0
2015-07-06,0.64,0.74,0.64,0.72,22900,0
2015-07-07,0.74,0.77,0.71,0.76,28500,0
2015-07-08,0.78,0.78,0.73,0.75,22500,0
2015-07-09,0.75,0.76,0.7,0.74,22400,0
2015-07-10,0.74,0.76,0.71,0.76,11700,0
2015-07-13,0.78,0.78,0.74,0.78,18200,0
2015-07-14,0.78,0.9,0.78,0.85,104593,0
2015-07-15,0.87,0.87,0.81,0.85,19971,0
2015-07-16,0.82,0.85,0.82,0.85,25800,0
2015-07-17,0.85,0.87,0.82,0.87,23400,0
2015-07-20,0.87,0.88,0.77,0.82,73200,0
2015-07-21,0.81,0.85,0.79,0.85,56300,0
2015-07-22,0.83,0.84,0.78,0.83,42800,0
2015-07-23,0.78,0.83,0.77,0.8,32400,0
2015-07-24,0.78,0.79,0.76,0.79,27300,0
2015-07-27,0.8,0.82,0.76,0.81,23400,0
2015-07-28,0.79,0.85,0.79,0.85,34100,0
2015-07-29,0.85,0.87,0.85,0.85,48200,0
2015-07-30,0.83,0.85,0.8,0.82,59900,0
2015-07-31,0.83,0.84,0.81,0.84,8400,0
2015-08-03,0.8,0.85,0.8,0.85,55729,0
2015-08-04,0.85,0.97,0.8,0.84,27900,0
2015-08-05,0.84,0.87,0.82,0.86,63600,0
2015-08-06,0.87,0.87,0.78,0.78,57865,0
2015-08-07,0.82,0.82,0.78,0.8,22200,0
2015-08-10,0.82,0.84,0.81,0.81,19100,0
2015-08-11,0.8,0.86,0.8,0.83,31700,0
2015-08-12,0.86,0.86,0.75,0.81,40000,0
2015-08-13,0.79,0.86,0.79,0.83,81500,0
2015-08-14,0.86,0.86,0.78,0.8,29200,0
2015-08-17,0.79,0.81,0.77,0.77,10800,0
2015-08-18,0.77,0.82,0.77,0.81,23800,0
2015-08-19,0.73,0.81,0.73,0.81,17300,0
2015-08-20,0.79,0.81,0.75,0.79,21700,0
2015-08-21,0.77,0.8,0.73,0.8,30000,0
2015-08-24,0.78,0.8,0.76,0.8,17936,0
2015-08-25,0.8,0.8,0.77,0.79,11400,0
2015-08-26,0.78,0.79,0.76,0.78,27600,0
2015-08-27,0.78,0.8,0.77,0.78,30400,0
2015-08-28,0.78,0.8,0.76,0.76,4500,0
2015-08-31,0.75,0.79,0.68,0.78,59400,0
2015-09-01,0.74,0.78,0.73,0.73,38300,0
2015-09-02,0.71,0.75,0.71,0.73,5800,0
2015-09-03,0.73,0.74,0.72,0.74,1900,0
2015-09-04,0.72,0.77,0.72,0.77,5500,0
2015-09-08,0.74,0.92,0.72,0.74,47400,0
2015-09-09,0.75,0.77,0.68,0.77,10400,0
2015-09-10,0.75,0.75,0.73,0.73,3970,0
2015-09-11,0.73,0.73,0.73,0.73,100,0
2015-09-14,0.75,0.8,0.73,0.75,64000,0
2015-09-15,0.73,0.76,0.71,0.72,31300,0
2015-09-16,0.74,0.75,0.66,0.71,99300,0
2015-09-17,0.7,0.72,0.65,0.68,20581,0
2015-09-18,0.73,0.73,0.62,0.69,24000,0
2015-09-21,0.67,0.68,0.6,0.62,27200,0
2015-09-22,0.63,0.65,0.6,0.65,5600,0
2015-09-23,0.63,0.67,0.62,0.66,7164,0
2015-09-24,0.7,0.7,0.65,0.66,8580,0
2015-09-25,0.67,0.67,0.58,0.59,66800,0
2015-09-28,0.53,0.61,0.53,0.56,25159,0
2015-09-29,0.57,0.57,0.55,0.57,18700,0
2015-09-30,0.57,0.64,0.56,0.61,22800,0
2015-10-01,0.6,0.6,0.56,0.56,13500,0
2015-10-02,0.56,0.58,0.54,0.58,6200,0
2015-10-05,0.54,0.62,0.54,0.59,28400,0
2015-10-06,0.58,0.59,0.56,0.59,10600,0
2015-10-07,0.57,0.59,0.52,0.55,13491,0
2015-10-08,0.54,0.56,0.54,0.56,5800,0
2015-10-09,0.56,0.58,0.56,0.57,4300,0
2015-10-12,0.55,0.65,0.53,0.64,106975,0
2015-10-13,0.62,0.64,0.57,0.64,166000,0
2015-10-14,0.62,0.64,0.61,0.63,73900,0
2015-10-15,0.63,0.63,0.6,0.61,11500,0
2015-10-16,0.62,0.67,0.62,0.67,17400,0
2015-10-19,0.65,0.66,0.63,0.66,4148,0
2015-10-20,0.64,0.66,0.63,0.66,10900,0
2015-10-21,0.66,0.66,0.63,0.64,17500,0
2015-10-22,0.63,0.65,0.61,0.65,10200,0
2015-10-23,0.64,0.64,0.64,0.64,1200,0
2015-10-26,0.61,0.67,0.6,0.65,10400,0
2015-10-27,0.64,0.7,0.63,0.67,68200,0
2015-10-28,0.69,0.7,0.65,0.7,33900,0
2015-10-29,0.69,0.7,0.66,0.7,10000,0
2015-10-30,0.67,0.69,0.46,0.51,149200,0
2015-11-02,0.45,0.53,0.44,0.53,74872,0
2015-11-03,0.52,0.59,0.51,0.56,44261,0
2015-11-04,0.56,0.57,0.46,0.56,42294,0
2015-11-05,0.53,0.57,0.49,0.49,103600,0
2015-11-06,0.52,0.56,0.52,0.54,16900,0
2015-11-09,0.55,0.58,0.49,0.57,18966,0
2015-11-10,0.55,0.56,0.51,0.51,33200,0
2015-11-11,0.58,0.58,0.52,0.55,13900,0
2015-11-12,0.56,0.57,0.49,0.52,89200,0
2015-11-13,0.54,0.58,0.54,0.58,16100,0
2015-11-16,0.58,0.58,0.58,0.58,1000,0
2015-11-17,0.55,0.55,0.52,0.53,20700,0
2015-11-18,0.54,0.57,0.54,0.57,7700,0
2015-11-19,0.57,0.58,0.55,0.56,17100,0
2015-11-20,0.56,0.57,0.5,0.57,27200,0
2015-11-23,0.57,0.57,0.57,0.57,200,0
2015-11-24,0.57,0.57,0.53,0.53,8000,0
2015-11-25,0.53,0.53,0.53,0.53,3700,0
2015-11-27,0.53,0.56,0.53,0.56,600,0
2015-11-30,0.54,0.58,0.53,0.58,4900,0
2015-12-01,0.56,0.56,0.54,0.54,4513,0
2015-12-02,0.55,0.55,0.55,0.55,1725,0
2015-12-03,0.53,0.54,0.5,0.54,8123,0
2015-12-04,0.52,0.53,0.52,0.52,500,0
2015-12-07,0.54,0.59,0.51,0.55,56500,0
2015-12-08,0.55,0.57,0.53,0.55,15920,0
2015-12-09,0.53,0.55,0.53,0.53,3400,0
2015-12-10,0.54,0.55,0.5,0.55,45400,0
2015-12-11,0.55,0.56,0.51,0.53,8000,0
2015-12-14,0.54,0.54,0.54,0.54,2473,0
2015-12-15,0.53,0.53,0.51,0.53,6400,0
2015-12-16,0.53,0.57,0.53,0.54,5800,0
2015-12-17,0.56,0.6,0.56,0.59,39300,0
2015-12-18,0.56,0.62,0.56,0.59,9700,0
2015-12-21,0.59,0.61,0.59,0.59,5000,0
2015-12-22,0.59,0.59,0.54,0.58,43362,0
2015-12-23,0.57,0.58,0.52,0.58,12700,0
2015-12-24,0.58,0.58,0.57,0.58,3383,0
2015-12-28,0.5602,0.5801,0.5602,0.58,8490,0
2015-12-29,0.6,0.62,0.6,0.62,5055,0
2015-12-30,0.61,0.619,0.5642,0.59,15030,0
2015-12-31,0.57,0.59,0.5697,0.58,6780,0
2016-01-04,0.56,0.598,0.5597,0.58,5573,0
2016-01-05,0.609,0.609,0.579,0.579,1700,0
2016-01-06,0.59,0.62,0.58,0.6,30340,0
2016-01-07,0.6134,0.6134,0.53,0.53,20858,0
2016-01-08,0.521,0.546,0.495,0.5457,216690,0
2016-01-11,0.55,0.579,0.5499,0.579,17375,0
2016-01-12,0.579,0.579,0.5705,0.5705,3000,0
2016-01-13,0.52,0.5739,0.52,0.5338,15832,0
2016-01-14,0.548,0.573,0.5479,0.57,25886,0
2016-01-15,0.57,0.72,0.57,0.6887,54408,0
2016-01-19,0.64,0.79,0.64,0.79,55500,0
2016-01-20,0.79,0.88,0.75,0.88,68721,0
2016-01-21,0.88,0.8912,0.79,0.8831,16025,0
2016-01-22,0.6912,1,0.6838,0.8101,79258,0
2016-01-25,0.8,0.8899,0.8,0.86,9563,0
2016-01-26,0.8101,0.85,0.8,0.8,4855,0
2016-01-27,0.8,0.86,0.8,0.86,22845,0
2016-01-28,0.8999,0.9,0.875,0.875,2655,0
2016-01-29,0.88,0.94,0.88,0.88,9875,0
2016-02-01,0.884,0.9799,0.884,0.9,58898,0
2016-02-02,0.9001,0.9001,0.9,0.9,2016,0
2016-02-03,0.9003,0.9175,0.9,0.9,12442,0
2016-02-04,0.945,0.9541,0.9181,0.921,1691,0
2016-02-05,0.92,0.9206,0.92,0.9201,1500,0
2016-02-08,0.92,0.92,0.8911,0.8911,13242,0
2016-02-09,0.95,0.95,0.9101,0.92,26050,0
2016-02-10,0.9101,0.9101,0.91,0.91,10003,0
2016-02-11,0.85,0.87,0.85,0.87,15343,0
2016-02-16,0.87,0.89,0.87,0.89,1050,0
2016-02-17,0.89,0.89,0.85,0.86,12599,0
2016-02-19,0.85,0.86,0.7469,0.7469,10842,0
2016-02-22,0.74,0.74,0.74,0.74,101,0
2016-02-23,0.75,0.78,0.75,0.76,3793,0
2016-02-24,0.74,0.75,0.69,0.75,12600,0
2016-02-25,0.75,0.76,0.74,0.75,14099,0
2016-02-26,0.7301,0.76,0.7301,0.75,6254,0
2016-02-29,0.77,0.78,0.76,0.76,1563,0
2016-03-01,0.7796,0.78,0.76,0.78,9631,0
2016-03-02,0.7899,0.7899,0.754,0.76,3743,0
2016-03-03,0.76,0.79,0.75,0.76,13341,0
2016-03-04,0.7869,0.7869,0.77,0.77,414,0
2016-03-07,0.8,0.8,0.76,0.78,5873,0
2016-03-08,0.77,0.7801,0.76,0.77,2479,0
2016-03-09,0.76,0.79,0.76,0.76,6602,0
2016-03-10,0.75,0.75,0.75,0.75,1004,0
2016-03-11,0.75,0.75,0.73,0.75,1373,0
2016-03-14,0.68,0.74,0.66,0.74,9296,0
2016-03-15,0.71,0.7601,0.71,0.7401,6945,0
2016-03-16,0.75,0.7618,0.7382,0.75,9336,0
2016-03-17,0.7222,0.77,0.72,0.73,25185,0
2016-03-18,0.73,0.74,0.7,0.74,11473,0
2016-03-21,0.71,0.74,0.71,0.73,1560,0
2016-03-22,0.76,0.76,0.73,0.73,1140,0
2016-03-23,0.71,0.71,0.7,0.7,1700,0
2016-03-24,0.724,0.729,0.724,0.729,2250,0
2016-03-29,0.75,0.75,0.7,0.7178,12972,0
2016-03-30,0.7142,0.7142,0.7142,0.7142,300,0
2016-03-31,0.7168,0.72,0.7168,0.72,2424,0
2016-04-01,0.74,0.75,0.72,0.72,15050,0
2016-04-04,0.72,0.72,0.72,0.72,1544,0
2016-04-06,0.76,0.76,0.72,0.74,8082,0
2016-04-07,0.73,0.74,0.7199,0.74,15421,0
2016-04-08,0.7116,0.715,0.71,0.71,2381,0
2016-04-11,0.7048,0.75,0.7048,0.75,8300,0
2016-04-12,0.74,0.7429,0.74,0.7429,5512,0
2016-04-13,0.7498,0.7499,0.74,0.74,729,0
2016-04-14,0.74,0.75,0.73,0.74,4398,0
2016-04-15,0.75,0.75,0.73,0.73,5800,0
2016-04-18,0.71,0.75,0.71,0.72,9865,0
2016-04-19,0.7319,0.7319,0.7,0.7,2052,0
2016-04-20,0.7,0.7201,0.7,0.71,22837,0
2016-04-22,0.74,0.74,0.72,0.72,511,0
2016-04-25,0.71,0.71,0.71,0.71,101,0
2016-04-26,0.7134,0.74,0.7045,0.74,1302,0
2016-04-27,0.71,0.71,0.69,0.6999,8000,0
2016-04-28,0.6999,0.72,0.6999,0.72,49841,0
2016-05-02,0.71,0.72,0.7,0.7,1149,0
2016-05-03,0.6898,0.6898,0.6898,0.6898,700,0
2016-05-04,0.68,0.72,0.68,0.72,865,0
2016-05-05,0.73,0.73,0.7299,0.7299,200,0
2016-05-06,0.72,0.72,0.71,0.71,3583,0
2016-05-09,0.6802,0.69,0.68,0.69,10611,0
2016-05-10,0.6859,0.6859,0.6859,0.6859,200,0
2016-05-11,0.6801,0.6801,0.67,0.6745,4482,0
2016-05-12,0.691,0.73,0.6845,0.7,10587,0
2016-05-13,0.7099,0.7099,0.7099,0.7099,100,0
2016-05-16,0.7007,0.7007,0.6734,0.69,2431,0
2016-05-17,0.69,0.73,0.66,0.7,16828,0
2016-05-18,0.69,0.7165,0.671,0.69,8041,0
2016-05-19,0.67,0.67,0.67,0.67,695,0
2016-05-20,0.6789,0.72,0.6789,0.6845,1561,0
2016-05-23,0.68,0.68,0.65,0.68,5300,0
2016-05-24,0.6875,0.7,0.6875,0.7,661,0
2016-05-25,0.6733,0.7,0.6733,0.7,1704,0
2016-05-26,0.7,0.7,0.7,0.7,3726,0
2016-05-27,0.7126,0.7126,0.7,0.7,4540,0
2016-06-01,0.73,0.73,0.7,0.71,12157,0
2016-06-02,0.67,0.71,0.67,0.69,4344,0
2016-06-03,0.6797,0.69,0.67,0.67,600,0
2016-06-06,0.7,0.7,0.676,0.6999,54319,0
2016-06-07,0.7055,0.7055,0.7055,0.7055,323,0
2016-06-08,0.69,0.71,0.69,0.71,81475,0
2016-06-09,0.7004,0.71,0.6695,0.71,2323,0
2016-06-10,0.7,0.71,0.69,0.71,34820,0
2016-06-13,0.71,0.71,0.68,0.7,1930,0
2016-06-14,0.67,0.71,0.67,0.7,15339,0
2016-06-15,0.7,0.7,0.69,0.69,153200,0
2016-06-16,0.71,0.72,0.7,0.72,3401,0
2016-06-17,0.72,0.73,0.7,0.73,1863,0
2016-06-20,0.7043,0.74,0.7043,0.72,2894,0
2016-06-22,0.6601,0.73,0.66,0.7195,19184,0
2016-06-23,0.7298,0.75,0.7298,0.74,326,0
2016-06-24,0.71,0.74,0.69,0.69,14112,0
2016-06-27,0.7,0.7,0.69,0.69,11439,0
2016-06-28,0.67,0.7,0.67,0.69,9767,0
2016-06-30,0.7,0.7,0.69,0.69,23851,0
2016-07-05,0.68,0.685,0.68,0.68,1437,0
2016-07-06,0.68,0.6996,0.68,0.6955,3208,0
2016-07-07,0.69,0.69,0.69,0.69,3210,0
2016-07-08,0.695,0.695,0.6801,0.69,302,0
2016-07-11,0.69,0.7136,0.69,0.71,663,0
2016-07-12,0.63,0.95,0.63,0.7,631992,0
2016-07-13,0.68,0.7157,0.66,0.69,33864,0
2016-07-14,0.67,0.71,0.67,0.69,39649,0
2016-07-15,0.6701,0.6975,0.66,0.69,16647,0
2016-07-18,0.69,0.71,0.66,0.71,22535,0
2016-07-19,0.7173,0.72,0.6901,0.71,14737,0
2016-07-20,0.6907,0.73,0.6907,0.72,10934,0
2016-07-21,0.72,0.72,0.72,0.72,10518,0
2016-07-22,0.7199,0.73,0.7199,0.73,12390,0
2016-07-25,0.74,0.74,0.7003,0.74,4870,0
2016-07-26,0.75,0.79,0.75,0.79,9423,0
2016-07-27,0.7879,0.79,0.75,0.75,19928,0
2016-07-28,0.7501,0.78,0.7501,0.78,2328,0
2016-07-29,0.76,0.76,0.76,0.76,101,0
2016-08-01,0.772,0.79,0.7401,0.77,13013,0
2016-08-02,0.7684,0.77,0.75,0.75,1157,0
2016-08-04,0.79,0.79,0.79,0.79,200,0
2016-08-05,0.769,0.84,0.769,0.83,26197,0
2016-08-08,0.83,0.83,0.83,0.83,100,0
2016-08-09,0.8299,0.83,0.8299,0.83,2116,0
2016-08-10,0.81,0.8299,0.81,0.8299,9486,0
2016-08-11,0.8,0.8099,0.7828,0.7828,3327,0
2016-08-15,0.77,0.8,0.76,0.8,800,0
2016-08-16,0.81,0.81,0.81,0.81,100,0
2016-08-17,0.76,0.76,0.76,0.76,112,0
2016-08-18,0.78,0.7868,0.78,0.7868,742,0
2016-08-19,0.81,0.8299,0.8,0.8,6355,0
2016-08-22,0.829,0.829,0.76,0.8,3600,0
2016-08-23,0.79,0.79,0.79,0.79,100,0
2016-08-24,0.77,0.77,0.76,0.76,300,0
2016-08-25,0.79,0.79,0.79,0.79,821,0
2016-08-26,0.76,0.79,0.76,0.79,2025,0
2016-08-29,0.775,0.82,0.75,0.79,1342,0
2016-08-30,0.76,0.81,0.75,0.81,1943,0
2016-08-31,0.77,0.78,0.77,0.78,1987,0
2016-09-01,0.82,0.82,0.82,0.82,143,0
2016-09-02,0.8004,0.81,0.8004,0.81,493,0
2016-09-06,0.829,0.8299,0.79,0.82,3743,0
2016-09-07,0.79,0.82,0.77,0.8,3670,0
2016-09-08,0.77,0.8,0.76,0.7999,2724,0
2016-09-09,0.776,0.79,0.76,0.78,4545,0
2016-09-12,0.76,0.79,0.75,0.77,1788,0
2016-09-13,0.81,0.81,0.77,0.77,3036,0
2016-09-14,0.79,0.81,0.75,0.79,29599,0
2016-09-15,0.805,0.83,0.805,0.81,21949,0
2016-09-16,0.81,0.8405,0.81,0.8405,18770,0
2016-09-19,0.85,0.87,0.85,0.8699,14947,0
2016-09-20,0.8699,0.8699,0.83,0.8699,18954,0
2016-09-21,0.8699,0.8699,0.86,0.86,515,0
2016-09-22,0.84,0.8699,0.84,0.85,10249,0
2016-09-23,0.8571,0.8699,0.8571,0.86,3365,0
2016-09-27,0.8501,0.86,0.8501,0.86,1759,0
2016-09-28,0.86,0.8699,0.86,0.86,2304,0
2016-09-29,0.87,0.9056,0.8581,0.9,5301,0
2016-09-30,0.8948,0.915,0.8948,0.9,16449,0
2016-10-03,0.92,0.92,0.86,0.9,11352,0
2016-10-04,0.905,0.91,0.8969,0.905,5676,0
2016-10-05,0.91,0.91,0.88,0.88,2530,0
2016-10-06,0.88,0.8928,0.88,0.8927,589,0
2016-10-07,0.88,0.91,0.88,0.91,2299,0
2016-10-10,0.9,0.9,0.89,0.89,6150,0
2016-10-11,0.875,0.875,0.86,0.86,3019,0
2016-10-12,0.85,0.9007,0.85,0.86,10323,0
2016-10-13,0.87,0.87,0.86,0.86,403,0
2016-10-14,0.86,0.8601,0.84,0.84,18626,0
2016-10-17,0.8765,0.8765,0.84,0.84,5784,0
2016-10-18,0.8381,0.86,0.83,0.83,5867,0
2016-10-19,0.83,0.87,0.8299,0.87,40449,0
2016-10-20,0.85,0.86,0.832,0.855,3666,0
2016-10-21,0.88,0.88,0.85,0.85,201,0
2016-10-24,0.89,0.89,0.85,0.85,5266,0
2016-10-25,0.8525,0.8525,0.8413,0.8413,1618,0
2016-10-26,0.84,0.84,0.84,0.84,660,0
2016-10-27,0.8486,0.8499,0.84,0.84,2816,0
2016-10-28,0.84,0.8401,0.84,0.8401,300,0
2016-10-31,0.85,0.85,0.83,0.84,8563,0
2016-11-01,0.8506,0.8506,0.8276,0.8276,6288,0
2016-11-02,0.8308,0.8525,0.8275,0.83,14884,0
2016-11-03,0.8525,0.8525,0.83,0.83,965,0
2016-11-04,0.85,0.85,0.8275,0.8275,397,0
2016-11-07,0.85,0.8525,0.85,0.85,12271,0
2016-11-08,0.85,0.8525,0.85,0.85,7960,0
2016-11-09,0.85,0.8508,0.85,0.85,9699,0
2016-11-10,0.85,0.85,0.8301,0.8301,680,0
2016-11-11,0.85,0.85,0.85,0.85,2255,0
2016-11-15,0.85,0.85,0.7512,0.81,28909,0
2016-11-16,0.8225,0.8225,0.81,0.81,3301,0
2016-11-17,0.819,0.83,0.819,0.83,6865,0
2016-11-18,0.83,0.8374,0.83,0.8373,3190,0
2016-11-21,0.83,0.83,0.82,0.82,5015,0
2016-11-22,0.8307,0.8374,0.8307,0.8374,25305,0
2016-11-23,0.82,0.82,0.82,0.82,100,0
2016-11-25,0.83,0.84,0.83,0.84,218,0
2016-11-28,0.8374,0.8374,0.82,0.82,1096,0
2016-11-29,0.8201,0.83,0.82,0.83,9577,0
2016-11-30,0.8219,0.8236,0.8201,0.8236,1215,0
2016-12-01,0.8374,0.8374,0.82,0.82,606,0
2016-12-02,0.82,0.8299,0.82,0.8299,3302,0
2016-12-05,0.82,0.83,0.82,0.821,1696,0
2016-12-06,0.83,0.83,0.8065,0.81,1409,0
2016-12-07,0.8201,0.839,0.82,0.83,12456,0
2016-12-08,0.839,0.839,0.82,0.82,1874,0
2016-12-09,0.82,0.839,0.8,0.8,14448,0
2016-12-12,0.8091,0.83,0.8091,0.83,586,0
2016-12-13,0.839,0.839,0.8001,0.8001,769,0
2016-12-14,0.809,0.84,0.809,0.83,17075,0
2016-12-15,0.81,0.8286,0.8001,0.8001,5141,0
2016-12-16,0.84,0.849,0.83,0.849,10376,0
2016-12-19,0.825,0.8284,0.825,0.8284,728,0
2016-12-21,0.82,0.82,0.82,0.82,500,0
2016-12-22,0.81,0.81,0.81,0.81,100,0
2016-12-23,0.82,0.84,0.819,0.84,2497,0
2016-12-27,0.8,0.812,0.8,0.8101,2887,0
2016-12-28,0.8291,0.8291,0.8,0.8,25233,0
2016-12-29,0.802,0.8141,0.8,0.8,1999,0
2016-12-30,0.7976,0.82,0.78,0.815,20760,0
2017-01-03,0.81,0.82,0.81,0.81,723,0
2017-01-04,0.82,0.82,0.81,0.81,9586,0
2017-01-05,0.79,0.8299,0.79,0.8299,11796,0
2017-01-06,0.81,0.81,0.81,0.81,306,0
2017-01-09,0.8,0.83,0.79,0.83,11591,0
2017-01-10,0.82,0.83,0.81,0.81,15517,0
2017-01-11,0.8,0.83,0.79,0.82,50599,0
2017-01-12,0.83,0.83,0.82,0.83,27094,0
2017-01-13,0.83,0.83,0.82,0.83,7967,0
2017-01-18,0.82,0.8299,0.82,0.8299,541,0
2017-01-19,0.82,0.8289,0.82,0.82,9904,0
2017-01-20,0.83,0.8374,0.82,0.83,11333,0
2017-01-23,0.8183,0.8183,0.8183,0.8183,213,0
2017-01-24,0.83,0.83,0.82,0.82,1170,0
2017-01-25,0.81,0.8117,0.8,0.8,14416,0
2017-01-26,0.83,0.8599,0.8127,0.83,28072,0
2017-01-27,0.83,0.83,0.78,0.8,10140,0
2017-01-30,0.8,0.84,0.8,0.84,3470,0
2017-01-31,0.83,0.84,0.81,0.84,7107,0
2017-02-01,0.8002,0.82,0.7,0.82,80766,0
2017-02-02,0.8052,0.83,0.79,0.83,11965,0
2017-02-03,0.7826,0.84,0.7,0.84,23574,0
2017-02-06,0.8,0.8,0.8,0.8,204,0
2017-02-07,0.8374,0.85,0.8374,0.85,22485,0
2017-02-08,0.82,0.82,0.7976,0.8,5086,0
2017-02-09,0.8,0.825,0.8,0.8101,1356,0
2017-02-10,0.8053,0.84,0.8053,0.84,1563,0
2017-02-13,0.81,0.81,0.81,0.81,100,0
2017-02-14,0.7812,0.8057,0.7812,0.8,5031,0
2017-02-15,0.8,0.8,0.8,0.8,141,0
2017-02-16,0.7927,0.8,0.79,0.8,2304,0
2017-02-17,0.78,0.8152,0.78,0.8152,2200,0
2017-02-21,0.824,0.839,0.82,0.82,1186,0
2017-02-22,0.82,0.8203,0.79,0.792,5206,0
2017-02-23,0.79,0.79,0.7526,0.76,29961,0
2017-02-24,0.77,0.77,0.7541,0.77,2602,0
2017-02-27,0.77,0.77,0.75,0.76,4304,0
2017-02-28,0.75,0.77,0.71,0.7501,164766,0
2017-03-01,0.7774,0.84,0.7774,0.79,89562,0
2017-03-02,0.7826,0.7826,0.75,0.75,19367,0
2017-03-03,0.75,0.78,0.75,0.78,2769,0
2017-03-06,0.7899,0.82,0.76,0.78,12217,0
2017-03-07,0.82,0.8299,0.76,0.78,8700,0
2017-03-08,0.76,0.84,0.76,0.7801,25360,0
2017-03-09,0.77924,0.8,0.77924,0.8,2296,0
2017-03-10,0.8,0.8,0.78,0.78,930,0
2017-03-13,0.78,0.79,0.76,0.76,5563,0
2017-03-14,0.76,0.76,0.76,0.76,4074,0
2017-03-15,0.77,0.79,0.76,0.79,29478,0
2017-03-16,0.79,0.7999,0.7601,0.765,25822,0
2017-03-17,0.7623,0.8,0.76,0.77,4246,0
2017-03-20,0.7706,0.78,0.7701,0.7701,552,0
2017-03-21,0.82,0.84,0.766,0.78,8308,0
2017-03-22,0.78,0.78,0.78,0.78,6804,0
2017-03-23,0.78,0.7812,0.78,0.7812,1533,0
2017-03-24,0.775,0.79,0.77,0.77,34845,0
2017-03-27,0.7701,0.78318,0.77,0.78318,2882,0
2017-03-28,0.7751,0.82,0.7751,0.8,5475,0
2017-03-29,0.79,0.8199,0.78,0.78,1001,0
2017-03-30,0.7801,0.82,0.78,0.81,14933,0
2017-03-31,0.84,0.85,0.7999,0.83,4646,0
2017-04-03,0.82884,0.82884,0.8,0.81,3708,0
2017-04-04,0.78,0.8099,0.78,0.782,4072,0
2017-04-05,0.7821,0.7901,0.78,0.78,415,0
2017-04-06,0.7949,0.81,0.7826,0.7826,2023,0
2017-04-07,0.7996,0.8299,0.79,0.79,1997,0
2017-04-10,0.7831,0.8,0.78,0.78,12634,0
2017-04-11,0.79,0.7951,0.78,0.78,9642,0
2017-04-12,0.7999,0.814,0.799,0.814,1611,0
2017-04-13,0.8374,0.8524,0.82,0.82,9140,0
2017-04-17,0.81,0.8524,0.81,0.85,34524,0
2017-04-18,0.8599,0.8599,0.8394,0.84,9530,0
2017-04-19,0.8599,1.05,0.8599,0.87,77352,0
2017-04-20,0.87,0.94,0.87,0.94,3765,0
2017-04-21,0.95,0.95,0.87,0.95,19400,0
2017-04-24,0.97,0.98,0.87,0.97,9398,0
2017-04-25,0.99,0.99,0.9001,0.92,18082,0
2017-04-26,0.94,0.94,0.9,0.9,4088,0
2017-04-27,0.9027,0.9027,0.87,0.89,9095,0
2017-04-28,0.8701,0.8701,0.8701,0.8701,262,0
2017-05-01,0.88,0.8916,0.87,0.87,5124,0
2017-05-02,0.8717,0.9285,0.843,0.87,33082,0
2017-05-03,0.86,0.86,0.84,0.8477,9771,0
2017-05-04,0.87,0.87,0.8501,0.87,5510,0
2017-05-05,0.8679,0.868,0.85,0.85,1546,0
2017-05-08,0.85,0.85,0.8351,0.8441,11626,0
2017-05-09,0.8402,0.8674,0.82,0.8674,51372,0
2017-05-11,0.8375,0.8416,0.8375,0.8375,453,0
2017-05-12,0.83,0.86,0.83,0.8401,933,0
2017-05-15,0.84,0.8446,0.8127,0.8446,4750,0
2017-05-16,0.8501,0.8501,0.85,0.85,2367,0
2017-05-17,0.84,0.84,0.84,0.84,157,0
2017-05-18,0.8795,0.8795,0.8201,0.8201,5403,0
2017-05-19,0.84,0.87,0.8201,0.87,3150,0
2017-05-22,0.87,0.8999,0.84,0.85,47309,0
2017-05-23,0.8501,0.865,0.8426,0.85,7644,0
2017-05-24,0.87,0.87,0.869,0.8699,1267,0
2017-05-25,0.8699,0.8699,0.8351,0.85,8305,0
2017-05-26,0.8379,0.86,0.8352,0.86,1577,0
2017-05-30,0.88,0.88,0.85,0.85,1124,0
2017-05-31,0.85,0.87,0.85,0.87,1386,0
2017-06-01,0.88,0.88,0.8441,0.8441,2521,0
2017-06-02,0.8863,0.8863,0.8564,0.8564,1084,0
2017-06-05,0.8601,0.8601,0.8563,0.8563,357,0
2017-06-06,0.85,0.85,0.84,0.84,2070,0
2017-06-07,0.89,0.9,0.86,0.86,7584,0
2017-06-08,0.85,0.9,0.85,0.89,92304,0
2017-06-09,0.899,0.899,0.82,0.82,81698,0
2017-06-12,0.8311,0.84998,0.8201,0.8207,28288,0
2017-06-13,0.8305,0.8405,0.82,0.82,2225,0
2017-06-14,0.831,0.86,0.8182,0.86,28686,0
2017-06-15,0.8323,0.8323,0.83,0.83,9686,0
2017-06-16,0.83,0.84,0.79,0.79,15350,0
2017-06-19,0.8295,0.8295,0.7902,0.8,14399,0
2017-06-20,0.82,0.82,0.7901,0.7901,3691,0
2017-06-21,0.7901,0.791,0.7901,0.7901,2075,0
2017-06-22,0.82,0.82,0.8,0.8,733,0
2017-06-23,0.85,0.9,0.81,0.82,13373,0
2017-06-26,0.8126,0.8126,0.8083,0.8101,2416,0
2017-06-27,0.8,0.8014,0.8,0.8,985,0
2017-06-28,0.8,0.82,0.76,0.78,6153,0
2017-06-29,0.8016,0.82,0.7901,0.82,2141,0
2017-06-30,0.85,0.85,0.82,0.82,463,0
2017-07-03,0.82,0.82,0.82,0.82,397,0
2017-07-05,0.82,0.82,0.82,0.82,608,0
2017-07-06,0.82,0.82,0.79,0.82,2994,0
2017-07-07,0.79,0.79,0.79,0.79,2210,0
2017-07-10,0.8013,0.8013,0.7826,0.7826,2212,0
2017-07-11,0.82,0.82,0.7901,0.82,875,0
2017-07-12,0.8062,0.8062,0.79,0.79,1314,0
2017-07-13,0.79,0.79,0.79,0.79,102,0
2017-07-14,0.7826,0.7826,0.76,0.77,21744,0
2017-07-17,0.776,0.776,0.775,0.775,480,0
2017-07-18,0.7801,0.7901,0.78,0.78,8626,0
2017-07-19,0.77,0.77,0.77,0.77,178,0
2017-07-20,0.7801,0.7801,0.78,0.78,612,0
2017-07-21,0.798,0.798,0.798,0.798,223,0
2017-07-24,0.798,0.798,0.798,0.798,881,0
2017-07-25,0.782,0.8,0.782,0.79,19536,0
2017-07-26,0.7997,0.8,0.7997,0.7999,6524,0
2017-07-27,0.7988,0.8,0.78,0.8,1378,0
2017-07-28,0.7809,0.8074,0.7809,0.8074,656,0
2017-07-31,0.78,0.7803,0.78,0.78,1003,0
2017-08-01,0.76,0.78,0.76,0.78,7250,0
2017-08-02,0.7901,0.8,0.77,0.77,7266,0
2017-08-03,0.81,0.81,0.78,0.78,520,0
2017-08-07,0.7651,0.79,0.7651,0.79,427,0
2017-08-08,0.79,0.79,0.78,0.78,3587,0
2017-08-09,0.765,0.775,0.765,0.765,1696,0
2017-08-10,0.77,0.77,0.77,0.77,762,0
2017-08-11,0.7661,0.77,0.76,0.76,5645,0
2017-08-14,0.76,0.77,0.76,0.77,10512,0
2017-08-15,0.76,0.76,0.76,0.76,103,0
2017-08-16,0.76,0.76,0.76,0.76,351,0
2017-08-17,0.7799,0.78,0.7799,0.78,691,0
2017-08-18,0.77,0.7821,0.77,0.7821,1045,0
2017-08-21,0.78,0.78,0.7735,0.7735,347,0
2017-08-22,0.7736,0.7865,0.7735,0.7735,4816,0
2017-08-23,0.785,0.785,0.785,0.785,100,0
2017-08-24,0.78,0.781,0.78,0.781,570,0
2017-08-25,0.7526,0.79,0.7526,0.79,9243,0
2017-08-28,0.7821,0.79,0.779,0.7841,6145,0
2017-08-29,0.79,0.79,0.784,0.784,1235,0
2017-08-30,0.7848,0.787,0.7848,0.787,292,0
2017-08-31,0.79,0.8074,0.7633,0.7633,5526,0
2017-09-01,0.8025,0.8025,0.8,0.8,207,0
2017-09-05,0.8058,0.8058,0.784,0.7841,10789,0
2017-09-07,0.8058,0.84,0.764,0.83,12057,0
2017-09-08,0.8,0.8299,0.8,0.8001,966,0
2017-09-11,0.8374,0.85,0.8374,0.85,1524,0
2017-09-12,0.81,0.86,0.8,0.8449,2853,0
2017-09-13,0.8374,0.8374,0.799,0.83,3530,0
2017-09-14,0.762,0.8299,0.73,0.7737,46326,0
2017-09-15,0.77,0.8137,0.7301,0.8137,12641,0
2017-09-18,0.78,0.7849,0.7301,0.7301,9582,0
2017-09-19,0.7302,0.7774,0.7302,0.74,7948,0
2017-09-20,0.7302,0.7699,0.7301,0.7699,5751,0
2017-09-21,0.74,0.7557,0.73,0.7497,2450,0
2017-09-22,0.73,0.75,0.7249,0.73,11070,0
2017-09-25,0.75,0.75,0.7497,0.75,345,0
2017-09-26,0.7227,0.74,0.69,0.7399,22324,0
2017-09-27,0.73,0.73,0.7279,0.7279,2106,0
2017-09-28,0.71,0.73,0.7,0.72,13898,0
2017-09-29,0.7099,0.71,0.7,0.7,596,0
2017-10-02,0.7,0.72,0.7,0.71,655,0
2017-10-03,0.7171,0.72,0.69,0.69,7171,0
2017-10-04,0.7245,0.7368,0.7245,0.735,7380,0
2017-10-05,0.7242,0.7242,0.6926,0.6926,521,0
2017-10-06,0.7,0.715,0.69,0.71,11362,0
2017-10-09,0.7,0.7099,0.69,0.7099,6855,0
2017-10-10,0.71,0.73,0.7,0.71,12373,0
2017-10-11,0.69,0.737,0.69,0.71,4437,0
2017-10-12,0.71,0.7123,0.7,0.7,12223,0
2017-10-13,0.7,0.7,0.7,0.7,348,0
2017-10-16,0.735,0.735,0.7,0.73,17625,0
2017-10-17,0.7074,0.7136,0.7,0.7011,13920,0
2017-10-18,0.7116,0.7116,0.7116,0.7116,1774,0
2017-10-19,0.7129,0.7129,0.71,0.71,814,0
2017-10-23,0.71,0.735,0.71,0.73,15357,0
2017-10-24,0.7305,0.7305,0.73,0.73,7502,0
2017-10-25,0.701,0.73,0.701,0.73,392,0
2017-10-26,0.7047,0.73,0.7047,0.73,9003,0
2017-10-27,0.73,0.7301,0.71,0.71,5739,0
2017-10-31,0.71,0.7285,0.71,0.7285,3052,0
2017-11-01,0.7011,0.7011,0.7011,0.7011,3027,0
2017-11-02,0.7011,0.7011,0.701,0.701,3483,0
2017-11-03,0.7275,0.7275,0.711,0.72,5578,0
2017-11-06,0.701,0.73,0.701,0.7011,702,0
2017-11-07,0.701,0.7087,0.701,0.7087,1340,0
2017-11-08,0.73,0.73,0.73,0.73,5658,0
2017-11-10,0.75,0.75,0.75,0.75,438,0
