Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.25,1.27,1.17,1.25,17300,0
2005-02-28,1.2,1.2,1.19,1.19,800,0
2005-03-02,1.2,1.2,1.1,1.1,26300,0
2005-03-03,1.15,1.24,1.15,1.18,2100,0
2005-03-07,1.2,1.2,1.16,1.16,400,0
2005-03-08,1.24,1.24,1.15,1.15,2400,0
2005-03-09,1.14,1.14,1.05,1.1,3600,0
2005-03-10,1.11,1.15,1.11,1.15,1900,0
2005-03-11,1.14,1.14,1,1.06,4200,0
2005-03-14,1.07,1.15,1.03,1.03,3900,0
2005-03-15,1.04,1.24,1.04,1.19,4500,0
2005-03-16,1.17,1.17,1.15,1.15,500,0
2005-03-17,1.24,1.24,0.8,0.94,54400,0
2005-03-18,0.94,0.94,0.93,0.93,3800,0
2005-03-21,0.9,0.96,0.85,0.92,7100,0
2005-03-22,0.94,0.94,0.92,0.92,900,0
2005-03-23,0.93,0.93,0.93,0.93,200,0
2005-03-24,0.91,0.98,0.9,0.91,6000,0
2005-03-28,0.91,0.91,0.9,0.9,1000,0
2005-03-29,0.86,0.86,0.82,0.82,2800,0
2005-03-30,0.81,0.89,0.81,0.88,4100,0
2005-03-31,0.85,0.86,0.85,0.86,900,0
2005-04-01,0.84,0.84,0.84,0.84,500,0
2005-04-04,0.86,0.86,0.84,0.84,3000,0
2005-04-05,0.84,0.84,0.84,0.84,200,0
2005-04-07,0.84,0.87,0.83,0.86,4600,0
2005-04-08,0.84,0.84,0.84,0.84,200,0
2005-04-11,0.88,0.88,0.84,0.84,300,0
2005-04-12,0.84,0.84,0.84,0.84,1400,0
2005-04-13,0.84,0.86,0.84,0.86,1700,0
2005-04-14,0.85,0.85,0.84,0.84,1100,0
2005-04-15,0.84,0.85,0.83,0.85,1300,0
2005-04-18,0.83,0.83,0.83,0.83,3700,0
2005-04-19,0.82,0.82,0.82,0.82,1500,0
2005-04-20,0.83,0.87,0.82,0.82,7900,0
2005-04-21,0.82,0.83,0.82,0.82,1900,0
2005-04-22,0.82,0.82,0.82,0.82,400,0
2005-04-25,0.85,0.85,0.85,0.85,3000,0
2005-04-26,0.85,0.86,0.8,0.8,6500,0
2005-04-28,0.81,0.84,0.78,0.78,5700,0
2005-04-29,0.82,0.9,0.82,0.84,4800,0
2005-05-02,0.83,0.83,0.8,0.8,1600,0
2005-05-03,0.85,0.85,0.84,0.85,5000,0
2005-05-04,0.85,0.85,0.85,0.85,400,0
2005-05-05,0.83,0.83,0.79,0.79,3300,0
2005-05-06,0.79,0.8,0.78,0.78,2700,0
2005-05-09,0.8,0.8,0.8,0.8,500,0
2005-05-10,0.79,0.79,0.79,0.79,2500,0
2005-05-11,0.78,0.78,0.6,0.63,42700,0
2005-05-12,0.64,0.64,0.5,0.56,159000,0
2005-05-13,0.56,0.62,0.47,0.62,17100,0
2005-05-16,0.63,0.63,0.63,0.63,200,0
2005-05-17,0.6,0.62,0.6,0.62,4700,0
2005-05-18,0.59,0.59,0.59,0.59,1100,0
2005-05-19,0.59,0.6,0.51,0.57,21100,0
2005-05-20,0.55,0.56,0.55,0.56,1400,0
2005-05-23,0.57,0.61,0.57,0.6,6700,0
2005-05-24,0.6,0.6,0.6,0.6,1300,0
2005-05-25,0.59,0.62,0.55,0.62,3800,0
2005-05-26,0.6,0.67,0.55,0.67,7500,0
2005-05-27,0.62,0.69,0.51,0.64,11500,0
2005-05-31,0.65,0.65,0.65,0.65,500,0
2005-06-01,0.6,0.61,0.52,0.55,4400,0
2005-06-02,0.55,0.55,0.55,0.55,900,0
2005-06-03,0.58,0.58,0.52,0.52,2800,0
2005-06-06,0.55,0.6,0.53,0.59,13400,0
2005-06-07,0.59,0.59,0.58,0.58,300,0
2005-06-08,0.55,0.55,0.55,0.55,500,0
2005-06-09,0.53,0.53,0.53,0.53,5100,0
2005-06-10,0.55,0.6,0.51,0.51,14600,0
2005-06-13,0.52,0.52,0.51,0.51,2300,0
2005-06-14,0.52,0.53,0.51,0.51,1900,0
2005-06-15,0.51,0.53,0.51,0.52,4500,0
2005-06-16,0.51,0.51,0.51,0.51,2200,0
2005-06-17,0.51,0.6,0.51,0.57,5600,0
2005-06-20,0.57,0.57,0.57,0.57,800,0
2005-06-22,0.55,0.63,0.52,0.63,9800,0
2005-06-23,0.64,0.64,0.53,0.53,15600,0
2005-06-24,0.58,0.59,0.54,0.54,2700,0
2005-06-27,0.55,0.57,0.54,0.55,6200,0
2005-06-29,0.56,0.63,0.55,0.55,2800,0
2005-06-30,0.58,0.61,0.56,0.56,6500,0
2005-07-01,0.57,0.57,0.55,0.56,800,0
2005-07-05,0.6,0.6,0.54,0.55,4700,0
2005-07-06,0.59,0.62,0.59,0.61,2200,0
2005-07-07,0.57,0.61,0.57,0.61,300,0
2005-07-08,0.58,0.58,0.55,0.56,6800,0
2005-07-11,0.54,0.55,0.54,0.55,1300,0
2005-07-12,0.54,0.55,0.5,0.55,6100,0
2005-07-14,0.56,0.56,0.55,0.56,1900,0
2005-07-15,0.55,0.55,0.55,0.55,100,0
2005-07-18,0.55,0.55,0.55,0.55,800,0
2005-07-19,0.55,0.55,0.5,0.5,1300,0
2005-07-20,0.5,0.6,0.5,0.59,5200,0
2005-07-21,0.55,0.55,0.55,0.55,400,0
2005-07-22,0.54,0.56,0.51,0.54,1200,0
2005-07-25,0.55,0.55,0.52,0.52,600,0
2005-07-26,0.53,0.53,0.52,0.52,600,0
2005-07-27,0.52,0.54,0.52,0.54,4400,0
2005-07-28,0.53,0.54,0.5,0.52,6000,0
2005-07-29,0.51,0.53,0.5,0.52,10900,0
2005-08-01,0.52,0.52,0.52,0.52,800,0
2005-08-02,0.51,0.53,0.51,0.52,2200,0
2005-08-03,0.52,0.52,0.52,0.52,900,0
2005-08-04,0.51,0.52,0.51,0.52,2300,0
2005-08-05,0.53,0.53,0.53,0.53,200,0
2005-08-08,0.53,0.54,0.53,0.54,1400,0
2005-08-09,0.53,0.53,0.52,0.53,6500,0
2005-08-10,0.54,0.54,0.52,0.53,3200,0
2005-08-11,0.54,0.56,0.54,0.55,4700,0
2005-08-12,0.54,0.54,0.54,0.54,200,0
2005-08-15,0.55,0.55,0.54,0.54,1200,0
2005-08-16,0.53,0.72,0.52,0.7,44200,0
2005-08-17,0.75,1.15,0.75,0.92,78700,0
2005-08-18,0.99,0.99,0.85,0.89,22000,0
2005-08-19,0.9,0.99,0.9,0.91,11600,0
2005-08-22,0.91,0.96,0.89,0.96,20300,0
2005-08-23,0.97,0.97,0.68,0.95,28100,0
2005-08-24,0.92,0.92,0.8,0.88,9700,0
2005-08-25,0.94,1,0.93,0.93,8000,0
2005-08-26,0.93,0.93,0.91,0.91,1100,0
2005-08-29,0.9,0.9,0.85,0.88,2300,0
2005-08-30,0.85,0.85,0.81,0.82,7000,0
2005-08-31,0.82,0.82,0.69,0.78,9200,0
2005-09-01,0.75,0.78,0.73,0.78,6200,0
2005-09-02,0.77,0.77,0.75,0.77,2400,0
2005-09-06,0.75,0.83,0.71,0.83,22600,0
2005-09-07,0.8,0.8,0.8,0.8,1100,0
2005-09-09,0.82,0.82,0.82,0.82,100,0
2005-09-12,0.85,0.85,0.71,0.81,10400,0
2005-09-13,0.8,0.83,0.8,0.83,3800,0
2005-09-14,0.81,0.81,0.8,0.81,9400,0
2005-09-15,0.77,1.2,0.77,1,76700,0
2005-09-16,1,1,0.8,0.9,18300,0
2005-09-19,0.91,1.01,0.91,0.93,16200,0
2005-09-20,0.93,0.93,0.91,0.91,400,0
2005-09-21,0.92,0.92,0.86,0.86,5900,0
2005-09-22,0.86,0.89,0.85,0.89,3200,0
2005-09-23,0.86,0.86,0.86,0.86,1800,0
2005-09-26,0.86,0.95,0.85,0.95,11100,0
2005-09-27,0.93,0.93,0.86,0.89,2400,0
2005-09-28,0.88,0.92,0.88,0.92,1400,0
2005-09-29,1,1.05,0.93,1.05,19700,0
2005-09-30,1.05,1.07,0.9,1.04,30400,0
2005-10-03,1.07,1.07,1.04,1.06,13400,0
2005-10-04,1.01,1.02,0.99,0.99,8200,0
2005-10-05,0.99,0.99,0.92,0.92,2000,0
2005-10-06,0.92,0.96,0.92,0.96,6700,0
2005-10-07,0.93,0.94,0.9,0.94,20300,0
2005-10-10,0.91,0.91,0.9,0.91,3000,0
2005-10-11,0.91,0.91,0.91,0.91,100,0
2005-10-12,0.92,0.92,0.92,0.92,1000,0
2005-10-13,0.91,0.91,0.9,0.91,4800,0
2005-10-18,0.91,0.91,0.87,0.88,12100,0
2005-10-19,0.86,0.88,0.85,0.85,1400,0
2005-10-20,0.84,0.84,0.84,0.84,3000,0
2005-10-21,0.84,0.84,0.84,0.84,7500,0
2005-10-25,0.82,0.87,0.82,0.87,24300,0
2005-10-26,0.84,0.84,0.8,0.8,1600,0
2005-10-31,0.8,0.85,0.75,0.75,16900,0
2005-11-01,0.75,0.75,0.64,0.64,8400,0
2005-11-02,0.7,0.77,0.7,0.77,6600,0
2005-11-03,0.65,0.7,0.65,0.67,3900,0
2005-11-04,0.65,0.72,0.65,0.72,2200,0
2005-11-07,0.67,0.7,0.67,0.7,700,0
2005-11-09,0.71,0.71,0.71,0.71,300,0
2005-11-10,0.68,0.7,0.68,0.7,2600,0
2005-11-11,0.68,0.69,0.68,0.69,4300,0
2005-11-14,0.69,0.69,0.69,0.69,800,0
2005-11-15,0.86,1.05,0.79,1.05,140900,0
2005-11-16,1.08,1.12,0.9,1.07,47100,0
2005-11-17,1.07,1.07,1.01,1.06,14900,0
2005-11-18,1,1,1,1,14800,0
2005-11-21,1,1.01,1,1.01,10100,0
2005-11-22,1,1,0.98,0.98,13700,0
2005-11-23,0.97,0.98,0.9,0.93,5800,0
2005-11-25,0.88,0.9,0.8,0.9,2900,0
2005-11-28,0.99,0.99,0.93,0.97,6100,0
2005-11-29,0.99,0.99,0.9,0.9,4700,0
2005-11-30,0.9,0.9,0.88,0.88,800,0
2005-12-01,0.86,0.86,0.8,0.85,14300,0
2005-12-02,0.82,0.82,0.8,0.81,2400,0
2005-12-05,0.81,0.82,0.8,0.8,2700,0
2005-12-06,0.75,0.8,0.75,0.8,5000,0
2005-12-07,0.75,0.79,0.75,0.78,17100,0
2005-12-08,0.8,0.8,0.77,0.77,3100,0
2005-12-09,0.78,0.9,0.78,0.9,12300,0
2005-12-12,0.88,0.88,0.84,0.84,500,0
2005-12-13,0.83,0.83,0.81,0.81,2800,0
2005-12-14,0.8,0.81,0.79,0.81,9900,0
2005-12-15,0.81,0.81,0.81,0.81,1000,0
2005-12-16,0.82,0.83,0.75,0.82,27200,0
2005-12-19,0.8,0.81,0.8,0.81,5200,0
2005-12-20,0.77,0.8,0.77,0.8,1200,0
2005-12-21,0.8,0.81,0.75,0.77,17500,0
2005-12-22,0.78,0.78,0.78,0.78,1700,0
2005-12-23,0.79,0.84,0.79,0.84,1700,0
2005-12-27,0.81,0.85,0.81,0.84,6200,0
2005-12-28,0.85,0.85,0.8,0.8,1400,0
2005-12-29,0.78,0.86,0.78,0.86,17100,0
2005-12-30,0.82,0.89,0.82,0.87,9100,0
2006-01-03,0.84,0.84,0.79,0.8,7000,0
2006-01-04,0.8,0.83,0.8,0.82,3600,0
2006-01-05,0.9,0.9,0.88,0.88,3100,0
2006-01-06,0.88,0.88,0.85,0.85,400,0
2006-01-09,0.81,0.82,0.8,0.8,3100,0
2006-01-10,0.82,0.82,0.78,0.79,7000,0
2006-01-11,0.8,0.84,0.8,0.84,3800,0
2006-01-12,0.84,0.9,0.84,0.9,2200,0
2006-01-13,0.85,0.85,0.82,0.83,12800,0
2006-01-17,0.85,0.85,0.85,0.85,2000,0
2006-01-19,0.83,0.86,0.83,0.86,1300,0
2006-01-20,0.87,0.87,0.87,0.87,1000,0
2006-01-23,0.89,0.9,0.89,0.89,900,0
2006-01-24,0.84,0.88,0.83,0.88,3800,0
2006-01-25,0.85,0.87,0.85,0.87,1400,0
2006-01-26,0.86,0.86,0.86,0.86,100,0
2006-01-27,0.85,0.85,0.85,0.85,200,0
2006-01-30,0.85,0.88,0.77,0.88,10400,0
2006-01-31,0.85,0.9,0.85,0.9,1800,0
2006-02-01,0.9,0.99,0.9,0.93,10000,0
2006-02-02,0.91,0.91,0.9,0.9,1000,0
2006-02-03,0.93,0.93,0.93,0.93,4500,0
2006-02-06,0.98,0.98,0.95,0.95,2400,0
2006-02-07,0.94,0.94,0.94,0.94,100,0
2006-02-08,0.98,0.98,0.98,0.98,500,0
2006-02-09,0.98,0.98,0.98,0.98,400,0
2006-02-10,0.95,0.95,0.93,0.95,2900,0
2006-02-13,0.97,1.1,0.95,1.1,26100,0
2006-02-14,1.4,1.4,1.15,1.21,37100,0
2006-02-15,1.21,1.25,1.21,1.21,2200,0
2006-02-16,1.21,1.26,1.2,1.23,22500,0
2006-02-17,1.39,1.39,1.25,1.3,31400,0
2006-02-21,1.6,1.6,1.31,1.41,50900,0
2006-02-22,1.52,1.52,1.35,1.4,33800,0
2006-02-23,1.4,1.4,1.34,1.34,6300,0
2006-02-24,1.34,1.34,1.3,1.3,3100,0
2006-02-27,1.21,1.26,1.21,1.26,5100,0
2006-02-28,1.2,1.2,1.2,1.2,5100,0
2006-03-01,1.24,1.26,1.18,1.21,9100,0
2006-03-02,1.18,1.29,1.18,1.26,5500,0
2006-03-03,1.2,1.26,1.14,1.26,6300,0
2006-03-06,1.3,1.35,1.19,1.19,5800,0
2006-03-07,1.1,1.16,1.1,1.15,14600,0
2006-03-08,1.1,1.2,1.1,1.2,3800,0
2006-03-09,1.15,1.16,1.15,1.16,1300,0
2006-03-10,1.19,1.19,1.17,1.17,1200,0
2006-03-13,1.11,1.25,1.1,1.25,7800,0
2006-03-14,1.25,1.25,1.21,1.21,5000,0
2006-03-16,1.23,1.26,1.14,1.25,12700,0
2006-03-17,1.29,1.29,1.27,1.27,1000,0
2006-03-20,1.4,1.48,1.29,1.36,57800,0
2006-03-21,1.49,1.5,1.27,1.45,50200,0
2006-03-22,1.5,1.5,1.46,1.47,43300,0
2006-03-23,1.49,1.5,1.42,1.45,33900,0
2006-03-24,1.47,2,1.47,1.83,149800,0
2006-03-27,1.86,1.9,1.7,1.71,56800,0
2006-03-28,1.71,1.79,1.61,1.65,22700,0
2006-03-29,1.63,1.89,1.6,1.84,36900,0
2006-03-30,1.83,1.9,1.81,1.81,15300,0
2006-03-31,1.79,1.88,1.79,1.88,18500,0
2006-04-03,1.85,1.9,1.75,1.77,10400,0
2006-04-04,1.76,2.2,1.75,2.1,112200,0
2006-04-05,2.03,2.5,2.03,2.4,134100,0
2006-04-06,2.45,2.5,2.3,2.47,61600,0
2006-04-07,2.57,2.7,2.5,2.7,96600,0
2006-04-10,2.82,3.3,2.75,3.3,281600,0
2006-04-11,3.3,3.35,2.9,3.15,288100,0
2006-04-12,3.1,3.1,2.7,2.73,141900,0
2006-04-13,2.73,3.08,2.7,3.08,176500,0
2006-04-17,3.08,3.3,2.6,2.82,155100,0
2006-04-18,2.83,2.84,2.42,2.61,126600,0
2006-04-19,2.61,2.73,2.55,2.56,26700,0
2006-04-20,2.56,2.56,2.18,2.27,130700,0
2006-04-21,2.27,2.63,2.27,2.4,63300,0
2006-04-24,2.4,2.4,2.23,2.23,30400,0
2006-04-25,2.24,2.29,2.24,2.25,18100,0
2006-04-26,2.26,2.29,2.24,2.25,8000,0
2006-04-27,2.2,2.21,2.01,2.11,54000,0
2006-04-28,2.2,2.33,2.15,2.24,12500,0
2006-05-01,2.25,2.3,2.08,2.09,22700,0
2006-05-02,2.05,2.2,2.03,2.2,29500,0
2006-05-03,2.2,2.2,2.08,2.12,12600,0
2006-05-04,2.2,2.27,2.1,2.2,30700,0
2006-05-05,2.18,2.85,2.18,2.8,192400,0
2006-05-08,2.9,3.3,2.75,3.28,216100,0
2006-05-09,3.3,3.3,2.6,2.98,98900,0
2006-05-10,2.95,3.04,2.88,3.03,33900,0
2006-05-11,3,3,2.72,2.76,31100,0
2006-05-12,2.75,2.88,2.55,2.6,38800,0
2006-05-15,2.65,2.98,2.65,2.77,27300,0
2006-05-16,2.5,2.51,1.85,1.91,266600,0
2006-05-17,1.93,2,1.81,1.95,60600,0
2006-05-18,2.05,2.15,2,2.08,31900,0
2006-05-19,2.08,2.4,2.08,2.35,53700,0
2006-05-22,2.36,2.36,1.9,2.06,56000,0
2006-05-23,1.92,2.15,1.92,2.1,29700,0
2006-05-24,2.12,2.15,1.7,1.95,48500,0
2006-05-25,1.9,2,1.9,1.93,14300,0
2006-05-26,1.9,2.05,1.9,1.97,15300,0
2006-05-30,1.97,2.01,1.9,2.01,18200,0
2006-05-31,2.02,2.02,1.96,1.98,3100,0
2006-06-01,2,2.03,1.91,1.96,8000,0
2006-06-02,2.03,2.18,1.94,1.98,11000,0
2006-06-05,2.08,2.15,1.8,1.93,24600,0
2006-06-06,1.77,1.9,1.77,1.89,23300,0
2006-06-07,1.85,1.97,1.8,1.85,12300,0
2006-06-08,1.77,1.87,1.77,1.84,36400,0
2006-06-09,1.94,1.95,1.85,1.86,8400,0
2006-06-12,1.9,1.9,1.85,1.85,7400,0
2006-06-13,1.85,1.89,1.85,1.85,5300,0
2006-06-14,1.85,1.86,1.81,1.84,5400,0
2006-06-15,1.87,1.87,1.85,1.85,2000,0
2006-06-16,1.87,1.89,1.76,1.8,11800,0
2006-06-19,1.81,1.81,1.8,1.8,3000,0
2006-06-20,1.8,1.85,1.8,1.82,11500,0
2006-06-21,1.82,1.82,1.5,1.65,30800,0
2006-06-22,1.52,1.53,1.3,1.46,41200,0
2006-06-23,1.46,1.52,1.41,1.41,13700,0
2006-06-26,1.45,1.45,1.3,1.34,29700,0
2006-06-27,1.35,1.52,1.35,1.52,21100,0
2006-06-28,1.5,1.5,1.31,1.44,13300,0
2006-06-29,1.33,1.55,1.31,1.5,14100,0
2006-06-30,1.5,1.69,1.5,1.68,23400,0
2006-07-03,1.68,1.68,1.66,1.66,200,0
2006-07-05,1.7,1.75,1.65,1.65,8100,0
2006-07-06,1.65,1.65,1.64,1.65,800,0
2006-07-07,1.65,1.65,1.63,1.63,4000,0
2006-07-10,1.6,1.6,1.57,1.57,1500,0
2006-07-11,1.6,1.7,1.6,1.6,4000,0
2006-07-12,1.62,1.62,1.62,1.62,900,0
2006-07-14,1.6,1.62,1.6,1.62,2300,0
2006-07-17,1.6,1.6,1.26,1.39,15600,0
2006-07-18,1.28,1.32,1.26,1.26,9700,0
2006-07-19,1.25,1.38,1.25,1.35,7800,0
2006-07-20,1.34,1.37,1.26,1.26,4900,0
2006-07-21,1.28,1.28,1.28,1.28,3300,0
2006-07-24,1.48,1.6,1.35,1.35,6800,0
2006-07-25,1.39,1.44,1.21,1.44,5500,0
2006-07-26,1.33,1.59,1.33,1.59,3400,0
2006-07-28,1.5,1.55,1.4,1.49,4200,0
2006-07-31,1.48,1.48,1.22,1.38,9500,0
2006-08-01,1.45,1.48,1.4,1.45,5400,0
2006-08-02,1.45,1.71,1.41,1.6,29400,0
2006-08-03,1.61,1.61,1.6,1.61,4100,0
2006-08-04,1.55,1.65,1.55,1.63,3300,0
2006-08-07,1.7,1.77,1.65,1.73,3400,0
2006-08-08,1.73,1.9,1.73,1.78,26600,0
2006-08-09,1.79,1.79,1.66,1.72,6400,0
2006-08-10,1.71,1.71,1.68,1.69,4900,0
2006-08-11,1.72,1.73,1.57,1.6,10700,0
2006-08-14,1.56,1.56,1.5,1.51,7500,0
2006-08-15,1.45,1.45,1.35,1.45,6000,0
2006-08-16,1.49,1.49,1.41,1.44,4000,0
2006-08-17,1.48,1.48,1.45,1.45,1100,0
2006-08-18,1.47,1.5,1.44,1.48,7600,0
2006-08-21,1.45,1.47,1.44,1.47,1000,0
2006-08-22,1.52,1.52,1.43,1.43,5300,0
2006-08-23,1.43,1.45,1.43,1.45,900,0
2006-08-24,1.4,1.4,1.35,1.35,7400,0
2006-08-25,1.4,1.46,1.35,1.36,14700,0
2006-08-28,1.38,1.38,1.32,1.32,1600,0
2006-08-29,1.4,1.4,1.28,1.34,25300,0
2006-08-30,1.35,1.4,1.25,1.29,18800,0
2006-08-31,1.29,1.38,1.2,1.37,57700,0
2006-09-01,1.3,1.37,1.28,1.36,16200,0
2006-09-05,1.3,1.3,1.27,1.27,2400,0
2006-09-06,1.31,1.31,1.2,1.24,14600,0
2006-09-07,1.23,1.27,1.23,1.27,10500,0
2006-09-08,1.27,1.27,1.27,1.27,500,0
2006-09-11,1.26,1.27,1.26,1.27,1800,0
2006-09-12,1.26,1.35,1.25,1.34,11000,0
2006-09-13,1.38,1.38,1.34,1.36,19600,0
2006-09-14,1.33,1.33,1.28,1.29,3400,0
2006-09-15,1.28,1.29,1.25,1.29,2800,0
2006-09-18,1.25,1.25,1.15,1.23,30400,0
2006-09-19,1.2,1.23,1.14,1.17,13900,0
2006-09-20,1.18,1.18,1.18,1.18,1000,0
2006-09-21,1.21,1.22,1.21,1.22,2500,0
2006-09-22,1.22,1.22,1.2,1.2,2200,0
2006-09-25,1.22,1.22,1.18,1.2,8700,0
2006-09-26,1.18,1.25,1.18,1.25,40200,0
2006-09-27,1.29,1.3,1.27,1.3,4200,0
2006-09-28,1.33,1.33,1.3,1.33,11700,0
2006-09-29,1.33,1.35,1.33,1.35,1000,0
2006-10-02,1.35,1.35,1.24,1.3,6800,0
2006-10-03,1.25,1.26,1.25,1.26,900,0
2006-10-04,1.23,1.25,1.19,1.21,9300,0
2006-10-05,1.23,1.3,1.23,1.3,4100,0
2006-10-06,1.31,1.35,1.31,1.35,7300,0
2006-10-09,1.35,1.35,1.25,1.25,3800,0
2006-10-10,1.25,1.3,1.25,1.25,2000,0
2006-10-11,1.24,1.29,1.22,1.26,4000,0
2006-10-12,1.25,1.3,1.25,1.25,3600,0
2006-10-13,1.35,1.35,1.25,1.25,10600,0
2006-10-16,1.31,1.47,1.31,1.44,19500,0
2006-10-17,1.47,1.65,1.47,1.57,39500,0
2006-10-18,1.6,1.63,1.6,1.61,3500,0
2006-10-19,1.65,1.69,1.64,1.64,5500,0
2006-10-20,1.7,1.75,1.7,1.75,19100,0
2006-10-23,1.75,1.83,1.7,1.75,17900,0
2006-10-24,1.76,1.8,1.76,1.77,6000,0
2006-10-25,1.8,1.8,1.71,1.71,8400,0
2006-10-26,1.7,1.7,1.4,1.5,52900,0
2006-10-27,1.55,1.59,1.55,1.59,700,0
2006-10-30,1.6,1.6,1.55,1.55,1100,0
2006-11-01,1.5,1.5,1.45,1.45,2700,0
2006-11-02,1.45,1.45,1.19,1.24,32100,0
2006-11-03,1.22,1.25,1.11,1.25,54200,0
2006-11-06,1.28,1.29,1.28,1.28,2000,0
2006-11-07,1.26,1.27,1.23,1.27,8000,0
2006-11-08,1.23,1.26,1.22,1.26,4200,0
2006-11-09,1.22,1.28,1.22,1.28,700,0
2006-11-10,1.27,1.28,1.25,1.28,11600,0
2006-11-13,1.29,1.29,1.26,1.29,7000,0
2006-11-14,1.27,1.3,1.27,1.3,10100,0
2006-11-15,1.33,1.33,1.28,1.29,9600,0
2006-11-16,1.29,1.32,1.29,1.3,22100,0
2006-11-17,1.31,1.32,1.3,1.31,5400,0
2006-11-20,1.31,1.37,1.31,1.37,23300,0
2006-11-21,1.34,1.39,1.34,1.39,14500,0
2006-11-22,1.35,1.45,1.35,1.45,3000,0
2006-11-24,1.4,1.44,1.4,1.44,2400,0
2006-11-27,1.44,1.44,1.41,1.41,2100,0
2006-11-28,1.4,1.4,1.4,1.4,200,0
2006-11-29,1.43,1.43,1.4,1.4,6600,0
2006-11-30,1.38,1.38,1.32,1.32,1400,0
2006-12-01,1.33,1.4,1.32,1.4,3400,0
2006-12-04,1.39,1.39,1.27,1.33,5500,0
2006-12-05,1.37,1.39,1.37,1.39,7200,0
2006-12-06,1.32,1.33,1.21,1.26,14800,0
2006-12-07,1.26,1.37,1.26,1.32,8800,0
2006-12-08,1.3,1.3,1.3,1.3,1100,0
2006-12-11,1.3,1.35,1.3,1.35,700,0
2006-12-12,1.36,1.36,1.31,1.33,7700,0
2006-12-13,1.3,1.3,1.23,1.29,4100,0
2006-12-14,1.26,1.27,1.26,1.26,5700,0
2006-12-15,1.26,1.39,1.26,1.37,34500,0
2006-12-18,1.35,1.39,1.35,1.39,400,0
2006-12-19,1.3,1.35,1.27,1.32,6500,0
2006-12-20,1.3,1.3,1.23,1.23,27100,0
2006-12-21,1.2,1.21,1.18,1.21,19500,0
2006-12-22,1.3,1.32,1.26,1.32,12300,0
2006-12-26,1.32,1.32,1.25,1.3,2000,0
2006-12-27,1.23,1.28,1.23,1.28,31300,0
2006-12-28,1.25,1.3,1.25,1.29,4600,0
2006-12-29,1.28,1.3,1.27,1.27,6400,0
2007-01-04,1.28,1.31,1.28,1.31,4000,0
2007-01-08,1.3,1.33,1.25,1.33,9400,0
2007-01-09,1.29,1.3,1.29,1.3,2800,0
2007-01-10,1.26,1.29,1.25,1.29,1200,0
2007-01-11,1.28,1.3,1.28,1.3,800,0
2007-01-12,1.28,1.3,1.28,1.28,3100,0
2007-01-16,1.28,1.3,1.28,1.3,2300,0
2007-01-17,1.29,1.33,1.29,1.3,3500,0
2007-01-18,1.28,1.33,1.2,1.3,4400,0
2007-01-19,1.28,1.33,1.28,1.33,4400,0
2007-01-22,1.32,1.33,1.31,1.31,1900,0
2007-01-23,1.3,1.36,1.3,1.36,3100,0
2007-01-24,1.32,1.36,1.28,1.36,1400,0
2007-01-25,1.35,1.37,1.35,1.36,3600,0
2007-01-26,1.36,1.4,1.34,1.4,10400,0
2007-01-29,1.4,1.43,1.39,1.41,9100,0
2007-01-30,1.37,1.49,1.37,1.47,28100,0
2007-01-31,1.49,1.75,1.49,1.65,65000,0
2007-02-01,1.67,1.85,1.65,1.77,14100,0
2007-02-02,1.8,1.95,1.46,1.71,43900,0
2007-02-05,1.75,1.8,1.75,1.8,5600,0
2007-02-06,1.79,1.79,1.64,1.64,14100,0
2007-02-07,1.66,1.69,1.61,1.68,4300,0
2007-02-08,1.62,1.67,1.62,1.67,4500,0
2007-02-09,1.61,1.66,1.6,1.65,8800,0
2007-02-12,1.64,1.69,1.6,1.62,14800,0
2007-02-13,1.6,1.6,1.5,1.57,8900,0
2007-02-14,1.51,1.65,1.51,1.53,3900,0
2007-02-15,1.5,1.61,1.44,1.61,12600,0
2007-02-16,1.61,1.63,1.61,1.63,7600,0
2007-02-20,1.53,1.7,1.53,1.67,14100,0
2007-02-21,1.75,1.78,1.73,1.75,11000,0
2007-02-22,1.75,1.75,1.68,1.69,4300,0
2007-02-23,1.59,1.78,1.58,1.76,10400,0
2007-02-26,1.71,1.79,1.63,1.79,8800,0
2007-02-27,1.79,1.79,1.67,1.67,3600,0
2007-02-28,1.67,1.67,1.55,1.59,13300,0
2007-03-01,1.58,1.59,1.58,1.59,4400,0
2007-03-02,1.6,1.74,1.6,1.73,13800,0
2007-03-05,1.74,1.8,1.35,1.7,33500,0
2007-03-06,1.7,1.78,1.65,1.77,10600,0
2007-03-07,1.75,1.75,1.65,1.7,3300,0
2007-03-08,1.7,1.71,1.66,1.66,5500,0
2007-03-09,1.66,1.66,1.66,1.66,1300,0
2007-03-12,1.66,1.74,1.65,1.73,6400,0
2007-03-13,1.69,1.77,1.69,1.77,11600,0
2007-03-14,1.78,1.8,1.75,1.78,7400,0
2007-03-15,1.79,1.79,1.74,1.75,10700,0
2007-03-16,1.75,1.75,1.75,1.75,1600,0
2007-03-19,1.75,1.76,1.66,1.66,3600,0
2007-03-20,1.68,1.74,1.66,1.74,2300,0
2007-03-21,1.76,1.76,1.65,1.66,8500,0
2007-03-22,1.65,1.65,1.36,1.55,66300,0
2007-03-23,1.5,1.53,1.38,1.46,15300,0
2007-03-26,1.45,1.49,1.24,1.36,29800,0
2007-03-27,1.31,1.31,1.23,1.28,15200,0
2007-03-28,1.28,1.39,1.25,1.31,15700,0
2007-03-29,1.31,1.31,1.2,1.26,12400,0
2007-03-30,1.25,1.29,1.25,1.27,4700,0
2007-04-02,1.26,1.31,1.26,1.29,5400,0
2007-04-03,1.27,1.35,1.25,1.26,4900,0
2007-04-04,1.27,1.3,1.16,1.23,9200,0
2007-04-05,1.23,1.23,1.2,1.21,4700,0
2007-04-09,1.18,1.23,1.18,1.23,7400,0
2007-04-10,1.24,1.25,1.17,1.17,6700,0
2007-04-11,1.21,1.26,1.21,1.26,3900,0
2007-04-12,1.28,1.29,1.26,1.27,15500,0
2007-04-13,1.27,1.27,1.22,1.25,2100,0
2007-04-16,1.23,1.25,1.21,1.23,7600,0
2007-04-17,1.22,1.26,1.22,1.26,1600,0
2007-04-19,1.26,1.28,1.26,1.28,200,0
2007-04-20,1.23,1.24,1.19,1.2,22300,0
2007-04-23,1.2,1.21,1.17,1.18,4100,0
2007-04-24,1.18,1.26,1.16,1.26,21100,0
2007-04-26,1.23,1.29,1.19,1.28,1500,0
2007-04-27,1.28,1.37,1.28,1.34,18200,0
2007-04-30,1.3,1.34,1.24,1.33,7900,0
2007-05-01,1.28,1.28,1.25,1.25,2300,0
2007-05-02,1.22,1.26,1.22,1.26,800,0
2007-05-03,1.25,1.27,1.21,1.21,2100,0
2007-05-04,1.22,1.28,1.22,1.27,2500,0
2007-05-07,1.27,1.28,1.25,1.25,4100,0
2007-05-08,1.28,1.3,1.21,1.21,12100,0
2007-05-10,1.2,1.24,1.12,1.21,12100,0
2007-05-11,1.12,1.19,1.01,1.11,17200,0
2007-05-14,1.11,1.14,1.05,1.14,3200,0
2007-05-15,1.24,1.28,1.24,1.26,22100,0
2007-05-16,1.29,1.35,1.29,1.31,9700,0
2007-05-17,1.3,1.37,1.29,1.29,11500,0
2007-05-18,1.3,1.35,1.26,1.26,2600,0
2007-05-21,1.27,1.32,1.27,1.32,300,0
2007-05-22,1.32,1.36,1.3,1.3,4800,0
2007-05-23,1.28,1.3,1.28,1.3,1500,0
2007-05-24,1.28,1.31,1.28,1.31,1200,0
2007-05-29,1.27,1.29,1.27,1.29,1600,0
2007-05-30,1.27,1.27,1.27,1.27,1000,0
2007-05-31,1.26,1.26,1.2,1.24,6000,0
2007-06-04,1.25,1.27,1.2,1.22,8300,0
2007-06-05,1.25,1.33,1.25,1.28,13700,0
2007-06-06,1.28,1.3,1.2,1.3,27300,0
2007-06-07,1.28,1.3,1.2,1.3,11900,0
2007-06-08,1.29,1.3,1.29,1.3,300,0
2007-06-11,1.25,1.28,1.22,1.28,3100,0
2007-06-12,1.28,1.33,1.28,1.33,9400,0
2007-06-13,1.34,1.41,1.27,1.35,11000,0
2007-06-14,1.32,1.39,1.32,1.39,2300,0
2007-06-15,1.34,1.38,1.34,1.38,1000,0
2007-06-18,1.35,1.35,1.26,1.34,2900,0
2007-06-19,1.36,1.36,1.36,1.36,100,0
2007-06-20,1.31,1.33,1.31,1.33,200,0
2007-06-21,1.37,1.37,1.37,1.37,1800,0
2007-06-22,1.36,1.38,1.36,1.38,14900,0
2007-06-25,1.35,1.35,1.3,1.34,6600,0
2007-06-26,1.31,1.34,1.29,1.34,2600,0
2007-06-27,1.33,1.35,1.33,1.35,1900,0
2007-06-28,1.33,1.36,1.33,1.33,10200,0
2007-07-02,1.3,1.33,1.27,1.33,19700,0
2007-07-03,1.3,1.34,1.3,1.31,6000,0
2007-07-05,1.21,1.38,1.21,1.38,8700,0
2007-07-09,1.32,1.35,1.32,1.35,300,0
2007-07-10,1.27,1.36,1.27,1.36,7100,0
2007-07-11,1.33,1.38,1.33,1.38,6300,0
2007-07-12,1.39,1.41,1.38,1.41,20200,0
2007-07-13,1.51,1.88,1.51,1.84,136000,0
2007-07-16,1.78,1.82,1.76,1.76,22300,0
2007-07-17,1.77,1.8,1.75,1.8,6400,0
2007-07-18,1.8,1.82,1.76,1.82,7800,0
2007-07-19,1.85,1.85,1.77,1.79,11000,0
2007-07-20,1.78,1.78,1.65,1.7,25800,0
2007-07-23,1.7,1.7,1.65,1.7,25300,0
2007-07-24,1.66,1.66,1.56,1.56,32000,0
2007-07-25,1.6,1.6,1.59,1.6,10200,0
2007-07-26,1.6,1.6,1.56,1.58,5900,0
2007-07-27,1.56,1.58,1.55,1.58,3600,0
2007-07-30,1.56,1.67,1.55,1.57,6700,0
2007-07-31,1.57,1.69,1.57,1.69,4200,0
2007-08-01,1.66,1.66,1.61,1.64,4000,0
2007-08-02,1.61,1.62,1.53,1.55,40900,0
2007-08-03,1.51,1.6,1.5,1.54,41800,0
2007-08-06,1.55,1.66,1.55,1.66,2700,0
2007-08-07,1.58,1.6,1.55,1.59,1700,0
2007-08-08,1.54,1.65,1.53,1.59,3000,0
2007-08-09,1.54,1.59,1.54,1.59,1800,0
2007-08-10,1.52,1.58,1.52,1.58,1100,0
2007-08-13,1.53,1.58,1.5,1.58,6700,0
2007-08-14,1.55,1.58,1.55,1.58,600,0
2007-08-15,1.55,1.55,1.45,1.45,8300,0
2007-08-16,1.45,1.49,1.44,1.48,20200,0
2007-08-17,1.69,1.69,1.46,1.46,2700,0
2007-08-20,1.47,1.51,1.46,1.46,3200,0
2007-08-21,1.45,1.45,1.42,1.42,6100,0
2007-08-22,1.44,1.45,1.42,1.45,8300,0
2007-08-23,1.47,1.48,1.47,1.48,2200,0
2007-08-24,1.49,1.5,1.45,1.5,3100,0
2007-08-27,1.5,1.5,1.5,1.5,1100,0
2007-08-28,1.5,1.5,1.41,1.42,3600,0
2007-08-29,1.44,1.49,1.44,1.45,2900,0
2007-08-30,1.47,1.48,1.46,1.48,600,0
2007-09-04,1.49,1.5,1.49,1.5,200,0
2007-09-05,1.5,1.5,1.5,1.5,1200,0
2007-09-06,1.5,1.55,1.5,1.5,2400,0
2007-09-07,1.5,1.5,1.5,1.5,1000,0
2007-09-10,1.52,1.54,1.52,1.52,3000,0
2007-09-12,1.53,1.6,1.53,1.58,9000,0
2007-09-13,1.64,1.77,1.64,1.76,24300,0
2007-09-14,1.79,1.8,1.76,1.76,6800,0
2007-09-17,1.8,1.8,1.72,1.75,5500,0
2007-09-18,1.75,1.75,1.7,1.7,3900,0
2007-09-19,1.61,1.68,1.6,1.62,23800,0
2007-09-20,1.65,1.7,1.62,1.62,6600,0
2007-09-24,1.65,1.72,1.6,1.72,2600,0
2007-09-25,1.68,1.68,1.6,1.6,13500,0
2007-09-26,1.65,1.75,1.6,1.7,7300,0
2007-09-27,1.65,1.65,1.58,1.65,3000,0
2007-09-28,1.7,1.77,1.68,1.77,900,0
2007-10-01,1.77,1.77,1.64,1.65,4400,0
2007-10-02,1.65,1.68,1.65,1.68,3500,0
2007-10-04,1.6,1.62,1.58,1.62,3500,0
2007-10-08,1.55,1.6,1.54,1.54,6800,0
2007-10-09,1.54,1.6,1.54,1.6,1300,0
2007-10-10,1.65,1.65,1.5,1.52,1900,0
2007-10-11,1.6,1.7,1.6,1.7,7000,0
2007-10-12,1.7,1.75,1.65,1.73,6400,0
2007-10-15,1.7,1.77,1.7,1.77,800,0
2007-10-16,1.77,1.77,1.68,1.75,1600,0
2007-10-17,1.75,1.77,1.75,1.75,1600,0
2007-10-18,1.82,1.82,1.52,1.78,9500,0
2007-10-19,1.78,1.78,1.73,1.73,1000,0
2007-10-23,1.73,1.73,1.7,1.72,2400,0
2007-10-24,1.7,1.75,1.7,1.75,3300,0
2007-10-25,1.72,1.9,1.72,1.9,5300,0
2007-10-26,1.9,1.9,1.74,1.77,5100,0
2007-10-29,1.74,1.77,1.74,1.75,3300,0
2007-10-30,1.75,1.85,1.75,1.85,1100,0
2007-10-31,1.77,1.83,1.75,1.75,13700,0
2007-11-01,1.7,1.82,1.7,1.82,2000,0
2007-11-02,1.75,1.8,1.75,1.8,1300,0
2007-11-05,1.75,1.79,1.52,1.52,11200,0
2007-11-06,1.52,1.54,1.51,1.54,4400,0
2007-11-07,1.6,1.68,1.55,1.59,2300,0
2007-11-08,1.55,1.6,1.55,1.6,600,0
2007-11-09,1.55,1.6,1.5,1.5,2200,0
2007-11-12,1.5,1.8,1.4,1.8,46400,0
2007-11-13,1.8,1.8,1.5,1.63,7730,0
2007-11-14,1.58,1.68,1.58,1.61,500,0
2007-11-15,1.63,1.67,1.48,1.64,3900,0
2007-11-16,1.6,1.6,1.59,1.59,1200,0
2007-11-19,1.57,1.59,1.54,1.54,1100,0
2007-11-20,1.54,1.59,1.5,1.58,1400,0
2007-11-21,1.5,1.6,1.5,1.6,1300,0
2007-11-23,1.55,1.6,1.55,1.6,600,0
2007-11-26,1.55,1.55,1.5,1.5,1600,0
2007-11-27,1.51,1.52,1.45,1.45,4300,0
2007-11-28,1.4,1.45,1.4,1.45,1000,0
2007-11-29,1.42,1.42,1.32,1.32,2000,0
2007-11-30,1.43,1.45,1.43,1.45,300,0
2007-12-03,1.4,1.4,1.4,1.4,200,0
2007-12-05,1.44,1.44,1.44,1.44,2000,0
2007-12-06,1.44,1.44,1.32,1.32,2700,0
2007-12-07,1.32,1.4,1.3,1.38,2868,0
2007-12-10,1.4,1.4,1.35,1.37,3900,0
2007-12-11,1.32,1.4,1.32,1.36,6900,0
2007-12-12,1.35,1.35,1.22,1.25,4500,0
2007-12-13,1.27,1.35,1.22,1.34,2300,0
2007-12-17,1.21,1.36,1.21,1.36,3200,0
2007-12-18,1.36,1.41,1.35,1.41,9300,0
2007-12-19,1.4,1.4,1.35,1.4,6000,0
2007-12-20,1.35,1.4,1.35,1.39,2100,0
2007-12-21,1.29,1.4,1.29,1.35,2950,0
2007-12-24,1.4,1.45,1.4,1.45,5800,0
2007-12-26,1.5,1.5,1.35,1.42,1600,0
2007-12-27,1.38,1.39,1.35,1.39,4600,0
2007-12-28,1.35,1.45,1.35,1.45,200,0
2007-12-31,1.4,1.42,1.25,1.37,10518,0
2008-01-02,1.32,1.33,1.12,1.27,3800,0
2008-01-03,1.22,1.28,1.21,1.28,800,0
2008-01-04,1.17,1.25,1.17,1.21,600,0
2008-01-08,1.2,1.21,1.2,1.21,1200,0
2008-01-09,1.21,1.27,1.15,1.15,12200,0
2008-01-10,1.26,1.31,1.25,1.25,2400,0
2008-01-11,1.2,1.21,1.15,1.15,2500,0
2008-01-14,1.15,1.15,1,1.05,12400,0
2008-01-15,1.16,1.16,1.1,1.1,1400,0
2008-01-16,1.06,1.06,0.8,0.99,18400,0
2008-01-17,0.99,1,0.99,1,2100,0
2008-01-18,0.98,1,0.85,1,5450,0
2008-01-22,0.87,0.98,0.87,0.98,11500,0
2008-01-23,1,1,0.85,0.9,20800,0
2008-01-24,0.88,0.95,0.88,0.91,12000,0
2008-01-25,0.88,0.94,0.87,0.94,1600,0
2008-01-28,0.91,0.96,0.91,0.96,300,0
2008-01-30,0.87,1.05,0.87,1.02,6400,0
2008-01-31,0.91,1.08,0.91,1.08,5900,0
2008-02-04,0.95,1.03,0.95,1.03,5600,0
2008-02-06,1.02,1.1,1.02,1.05,500,0
2008-02-07,1.1,1.2,1.1,1.2,600,0
2008-02-08,1.15,1.2,1.15,1.2,300,0
2008-02-12,1.15,1.15,1.15,1.15,500,0
2008-02-13,1.06,1.15,1.05,1.06,1800,0
2008-02-14,1.1,1.15,1.1,1.1,1100,0
2008-02-15,1.05,1.1,1.05,1.05,4300,0
2008-02-19,1.05,1.15,0.97,1.05,2400,0
2008-02-20,1.02,1.02,1.01,1.01,5200,0
2008-02-21,1.01,1.1,1.01,1.1,1200,0
2008-02-22,1.1,1.13,1.1,1.1,6000,0
2008-02-26,1.05,1.05,1.05,1.05,2000,0
2008-02-28,1.1,1.1,1.06,1.06,3200,0
2008-03-04,1.05,1.05,1.04,1.05,800,0
2008-03-05,1.05,1.06,1.05,1.06,3200,0
2008-03-06,1.09,1.09,1.06,1.07,1200,0
2008-03-07,1.01,1.04,1,1.04,1100,0
2008-03-10,1.01,1.05,1,1.01,3400,0
2008-03-11,1,1.02,1,1,7400,0
2008-03-12,1,1.01,1,1.01,4900,0
2008-03-13,1.01,1.02,1,1.02,1200,0
2008-03-14,1.03,1.03,1,1,3200,0
2008-03-17,1.01,1.01,1,1.01,600,0
2008-03-18,1.01,1.01,0.9,1,9300,0
2008-03-19,1.02,1.12,1.02,1.12,24700,0
2008-03-20,1.21,1.37,1.06,1.37,24200,0
2008-03-24,1.4,1.4,1.2,1.25,6000,0
2008-03-25,1.27,1.41,1.27,1.3,12400,0
2008-03-26,1.41,1.41,1.3,1.3,9900,0
2008-03-27,1.3,1.41,1.3,1.41,1400,0
2008-03-28,1.41,1.41,1.41,1.41,1400,0
2008-03-31,1.31,1.41,1.3,1.41,1500,0
2008-04-01,1.3,1.44,1.27,1.4,10700,0
2008-04-07,1.3,1.47,1.24,1.39,2000,0
2008-04-08,1.3,1.44,1.25,1.44,4300,0
2008-04-09,1.35,1.41,1.27,1.41,500,0
2008-04-10,1.33,1.41,1.3,1.41,1300,0
2008-04-11,1.41,1.45,1.41,1.41,500,0
2008-04-14,1.41,1.45,1.41,1.41,500,0
2008-04-15,1.41,1.45,1.41,1.41,500,0
2008-04-16,1.41,1.42,1.41,1.41,900,0
2008-04-17,1.41,1.45,1.41,1.41,1300,0
2008-04-18,1.41,1.45,1.36,1.38,4209,0
2008-04-21,1.38,1.38,1.38,1.38,400,0
2008-04-22,1.42,1.45,1.38,1.45,1700,0
2008-04-23,1.45,1.55,1.45,1.47,4300,0
2008-04-24,1.45,1.55,1.45,1.55,1200,0
2008-04-25,1.46,1.49,1.45,1.45,2701,0
2008-04-28,1.47,1.47,1.47,1.47,1090,0
2008-04-29,1.46,1.55,1.45,1.45,5300,0
2008-04-30,1.45,1.45,1.45,1.45,1600,0
2008-05-01,1.45,1.45,1.35,1.35,4600,0
2008-05-02,1.31,1.44,1.31,1.43,3900,0
2008-05-06,1.44,1.55,1.44,1.5,5500,0
2008-05-07,1.52,1.52,1.42,1.42,9700,0
2008-05-08,1.52,1.6,1.52,1.59,1900,0
2008-05-09,1.57,1.57,1.45,1.45,6300,0
2008-05-12,1.5,1.7,1.5,1.65,14500,0
2008-05-13,1.6,1.65,1.54,1.55,8200,0
2008-05-14,1.5,1.55,1.49,1.55,13470,0
2008-05-15,1.5,1.5,1.42,1.45,18540,0
2008-05-16,1.29,1.4,0.85,1.05,93952,0
2008-05-19,1.05,1.08,1.02,1.02,29562,0
2008-05-20,1.03,1.05,1,1,8000,0
2008-05-21,1.02,1.02,0.85,0.92,69770,0
2008-05-22,0.92,0.95,0.85,0.94,7774,0
2008-05-23,0.94,1.02,0.94,0.95,12760,0
2008-05-27,0.98,1.07,0.85,1.02,18969,0
2008-05-28,0.91,1.03,0.91,1.02,2700,0
2008-05-29,1.03,1.06,0.9,0.9,7700,0
2008-05-30,0.94,0.95,0.94,0.95,5690,0
2008-06-02,1.09,1.09,1,1.03,3600,0
2008-06-04,1,1.03,0.99,0.99,5300,0
2008-06-05,1.01,1.01,0.98,1.01,3630,0
2008-06-09,0.95,0.98,0.91,0.98,4200,0
2008-06-10,0.96,0.96,0.91,0.91,550,0
2008-06-12,0.95,1.01,0.91,1.01,700,0
2008-06-13,0.95,0.99,0.91,0.94,3764,0
2008-06-16,0.97,1,0.97,0.99,2230,0
2008-06-17,0.95,0.96,0.91,0.92,3900,0
2008-06-18,0.91,0.91,0.9,0.9,3500,0
2008-06-19,0.85,0.99,0.85,0.95,3700,0
2008-06-20,0.92,0.92,0.9,0.92,2400,0
2008-06-23,0.86,0.9,0.85,0.86,25577,0
2008-06-24,0.86,0.86,0.86,0.86,200,0
2008-06-25,0.86,0.86,0.86,0.86,759,0
2008-06-26,0.85,0.85,0.85,0.85,5900,0
2008-06-27,0.85,0.86,0.85,0.86,2400,0
2008-06-30,0.86,0.86,0.86,0.86,100,0
2008-07-01,0.86,0.86,0.85,0.86,493,0
2008-07-02,0.85,0.86,0.85,0.85,2260,0
2008-07-03,0.85,0.85,0.84,0.84,3200,0
2008-07-07,0.86,0.86,0.86,0.86,300,0
2008-07-10,0.84,0.86,0.81,0.81,5550,0
2008-07-11,0.81,0.86,0.8,0.85,1910,0
2008-07-15,0.79,0.84,0.79,0.84,1200,0
2008-07-16,0.8,0.8,0.75,0.75,4800,0
2008-07-17,0.75,0.75,0.75,0.75,7270,0
2008-07-21,0.75,0.8,0.74,0.75,8230,0
2008-07-22,0.76,0.78,0.74,0.78,2050,0
2008-07-24,0.8,0.81,0.8,0.81,1500,0
2008-07-25,0.78,0.78,0.66,0.76,7100,0
2008-07-29,0.76,0.78,0.76,0.78,1135,0
2008-07-30,0.76,0.76,0.72,0.72,2800,0
2008-07-31,0.75,0.75,0.7,0.74,5549,0
2008-08-01,0.7,0.7,0.7,0.7,3600,0
2008-08-04,0.77,0.79,0.74,0.79,6400,0
2008-08-08,0.75,0.75,0.7,0.7,1070,0
2008-08-11,0.7,0.7,0.7,0.7,3600,0
2008-08-13,0.7,0.7,0.7,0.7,100,0
2008-08-15,0.75,1.04,0.75,0.99,62936,0
2008-08-18,1,1.04,1,1,2460,0
2008-08-19,0.96,0.96,0.92,0.92,2100,0
2008-08-20,0.92,0.98,0.92,0.98,2100,0
2008-08-21,0.98,0.98,0.95,0.95,1100,0
2008-08-22,0.95,0.95,0.95,0.95,100,0
2008-08-25,0.97,0.97,0.92,0.92,1900,0
2008-08-26,0.87,0.9,0.82,0.9,6000,0
2008-08-27,0.9,0.99,0.9,0.98,3225,0
2008-09-02,0.9,0.9,0.9,0.9,200,0
2008-09-03,0.92,0.92,0.9,0.9,1000,0
2008-09-05,0.85,0.89,0.85,0.89,500,0
2008-09-09,0.87,0.87,0.87,0.87,200,0
2008-09-11,0.79,0.83,0.78,0.78,1900,0
2008-09-12,0.76,0.76,0.76,0.76,1200,0
2008-09-15,0.76,0.84,0.76,0.76,5125,0
2008-09-16,0.77,0.77,0.75,0.75,1875,0
2008-09-17,0.75,0.76,0.75,0.75,1500,0
2008-09-19,0.75,0.79,0.75,0.79,9154,0
2008-09-22,0.75,0.8,0.75,0.8,3637,0
2008-09-23,0.75,0.75,0.75,0.75,1250,0
2008-09-24,0.77,0.77,0.75,0.75,1105,0
2008-09-25,0.75,0.77,0.75,0.77,1200,0
2008-09-26,0.75,0.75,0.71,0.71,2300,0
2008-09-29,0.7,0.71,0.7,0.71,4500,0
2008-09-30,0.71,0.71,0.71,0.71,100,0
2008-10-01,0.73,0.75,0.73,0.75,2500,0
2008-10-02,0.75,0.75,0.75,0.75,400,0
2008-10-06,0.7,0.74,0.69,0.72,3700,0
2008-10-07,0.67,0.67,0.55,0.55,3300,0
2008-10-08,0.55,0.6,0.5,0.6,5200,0
2008-10-09,0.55,0.55,0.5,0.5,1150,0
2008-10-10,0.48,0.6,0.45,0.5,8700,0
2008-10-13,0.55,0.56,0.55,0.56,3705,0
2008-10-14,0.56,0.6,0.56,0.6,700,0
2008-10-15,0.65,0.75,0.6,0.63,5100,0
2008-10-16,0.63,0.7,0.63,0.64,1385,0
2008-10-21,0.67,0.75,0.67,0.75,200,0
2008-10-22,0.65,0.65,0.65,0.65,500,0
2008-10-23,0.61,0.65,0.55,0.65,3490,0
2008-10-24,0.7,0.7,0.45,0.5,1300,0
2008-10-28,0.5,0.5,0.5,0.5,400,0
2008-10-30,0.5,0.65,0.5,0.6,3300,0
2008-10-31,0.61,0.66,0.61,0.66,600,0
2008-11-03,0.7,0.8,0.7,0.8,4729,0
2008-11-04,0.75,0.78,0.65,0.76,12050,0
2008-11-06,0.74,0.95,0.74,0.75,15335,0
2008-11-07,0.76,0.79,0.76,0.79,533,0
2008-11-10,0.75,0.75,0.75,0.75,350,0
2008-11-11,0.75,0.75,0.75,0.75,203,0
2008-11-12,0.7,0.7,0.64,0.69,1200,0
2008-11-14,0.65,0.65,0.65,0.65,100,0
2008-11-17,0.73,0.75,0.7,0.75,3447,0
2008-11-18,0.71,0.71,0.71,0.71,200,0
2008-11-19,0.71,0.79,0.65,0.65,5375,0
2008-11-20,0.63,0.63,0.63,0.63,1500,0
2008-11-21,0.58,0.58,0.58,0.58,1000,0
2008-11-24,0.67,0.75,0.65,0.75,2400,0
2008-11-25,0.7,0.75,0.5,0.6,7900,0
2008-11-26,0.65,0.69,0.65,0.69,1500,0
2008-12-02,0.7,0.7,0.7,0.7,1400,0
2008-12-03,0.72,0.85,0.72,0.85,1934,0
2008-12-04,0.9,1.1,0.67,0.76,31139,0
2008-12-05,0.83,0.83,0.77,0.83,1600,0
2008-12-08,0.78,0.78,0.75,0.75,1600,0
2008-12-09,0.8,0.98,0.8,0.86,4000,0
2008-12-10,0.82,1.01,0.82,0.95,8997,0
2008-12-11,0.95,0.95,0.95,0.95,1100,0
2008-12-12,0.9,0.95,0.9,0.95,700,0
2008-12-15,0.91,0.91,0.91,0.91,900,0
2008-12-16,0.89,0.89,0.7,0.72,4211,0
2008-12-17,0.8,0.8,0.66,0.71,3577,0
2008-12-18,0.72,0.79,0.72,0.77,2450,0
2008-12-19,0.8,0.9,0.75,0.75,720,0
2008-12-22,0.74,0.74,0.74,0.74,1000,0
2008-12-23,0.75,0.75,0.7,0.7,2200,0
2008-12-26,0.74,0.74,0.74,0.74,400,0
2008-12-29,0.7,0.73,0.7,0.7,3000,0
2008-12-30,0.8,0.95,0.8,0.95,10973,0
2008-12-31,0.91,0.91,0.79,0.9,1500,0
2009-01-02,0.9,0.98,0.88,0.88,2600,0
2009-01-05,0.83,0.93,0.8,0.93,1500,0
2009-01-06,0.88,0.88,0.88,0.88,100,0
2009-01-07,0.88,0.9,0.88,0.88,2200,0
2009-01-08,0.89,0.89,0.89,0.89,500,0
2009-01-09,0.91,0.91,0.88,0.88,2900,0
2009-01-14,0.85,0.85,0.74,0.76,1463,0
2009-01-16,0.74,0.75,0.74,0.75,950,0
2009-01-23,0.8,0.8,0.77,0.8,1300,0
2009-01-26,1,1.87,0.41,1.09,240739,0
2009-01-27,1.1,1.14,1.01,1.11,18240,0
2009-01-28,0.98,1.12,0.98,1.07,5950,0
2009-01-29,1.05,1.17,1.03,1.04,1814,0
2009-01-30,1.04,1.06,0.94,1.06,6700,0
2009-02-02,1,1.1,0.94,0.94,13400,0
2009-02-03,1,1.05,1,1.05,2600,0
2009-02-04,1.06,1.06,1.03,1.03,1213,0
2009-02-05,1.03,1.03,1,1,1300,0
2009-02-06,1.05,1.05,1,1,1700,0
2009-02-09,1.15,1.15,1,1.05,2300,0
2009-02-10,1.06,1.11,1,1,8600,0
2009-02-11,1,1.13,1,1.03,10731,0
2009-02-12,1.1,1.11,1.05,1.11,4720,0
2009-02-13,1.07,1.07,1.07,1.07,100,0
2009-02-17,1.1,1.1,1.1,1.1,100,0
2009-02-18,1.04,1.08,1,1.08,1100,0
2009-02-19,1,1.02,1,1.01,900,0
2009-02-20,0.9,0.95,0.9,0.95,2850,0
2009-02-23,0.98,1.06,0.98,1.01,4600,0
2009-02-24,1.02,1.02,1,1.01,2100,0
2009-02-25,1.04,1.06,1.03,1.06,3800,0
2009-02-26,1.08,1.08,0.99,1.04,3915,0
2009-02-27,0.94,1.08,0.92,1.08,1130,0
2009-03-02,1.08,1.08,0.85,1.03,2900,0
2009-03-03,0.93,1.02,0.92,1.02,1730,0
2009-03-04,1.01,1.01,0.91,1,1400,0
2009-03-05,0.9,0.99,0.9,0.99,300,0
2009-03-06,0.9,0.95,0.9,0.95,2700,0
2009-03-09,0.98,0.98,0.85,0.93,8000,0
2009-03-10,0.85,0.93,0.85,0.93,800,0
2009-03-11,0.9,0.93,0.9,0.93,1000,0
2009-03-12,0.85,0.94,0.85,0.94,7300,0
2009-03-13,0.97,0.97,0.92,0.97,600,0
2009-03-16,0.98,0.98,0.9,0.95,700,0
2009-03-17,0.95,0.95,0.93,0.93,200,0
2009-03-18,0.95,0.98,0.9,0.95,5700,0
2009-03-19,0.96,0.98,0.85,0.94,18700,0
2009-03-20,0.86,0.96,0.86,0.95,700,0
2009-03-23,0.9,1,0.9,1,1600,0
2009-03-24,1,1,1,1,100,0
2009-03-25,1,1.04,0.85,1.04,4100,0
2009-03-26,1.05,1.05,1,1.03,1300,0
2009-03-27,0.91,1,0.91,1,1500,0
2009-03-30,0.9,1.03,0.85,1,1200,0
2009-03-31,1.02,1.02,0.97,0.97,600,0
2009-04-01,1,1.03,0.95,1.03,600,0
2009-04-02,0.98,1.03,0.98,1.03,300,0
2009-04-03,1.03,1.03,0.86,1.03,5800,0
2009-04-06,0.93,1.03,0.85,1.03,2000,0
2009-04-07,1.05,1.05,0.88,1,1700,0
2009-04-08,1.02,1.02,1.02,1.02,200,0
2009-04-09,0.93,0.97,0.93,0.97,400,0
2009-04-13,0.95,1,0.85,0.99,2200,0
2009-04-14,0.95,1,0.95,1,500,0
2009-04-15,0.97,1,0.96,1,500,0
2009-04-16,1,1,0.96,1,3000,0
2009-04-17,1,1.01,1,1,2135,0
2009-04-20,1.01,1.01,0.96,0.96,400,0
2009-04-21,0.87,0.97,0.87,0.97,800,0
2009-04-22,0.97,1.1,0.97,1.09,3326,0
2009-04-23,1.06,1.08,1,1.08,2700,0
2009-04-24,1.08,1.08,1,1.08,4600,0
2009-04-27,1.08,1.08,1.03,1.08,2265,0
2009-04-28,1.04,1.09,1.04,1.09,1300,0
2009-04-29,1.08,1.34,0.91,1.33,10050,0
2009-04-30,1.23,1.32,1.02,1.28,4792,0
2009-05-01,1.16,1.2,1.16,1.2,500,0
2009-05-04,1.2,1.36,1.2,1.28,13550,0
2009-05-05,1.25,1.31,1.24,1.28,4100,0
2009-05-06,1.27,1.28,1.25,1.25,3000,0
2009-05-07,1.18,1.18,1.15,1.15,3400,0
2009-05-08,1.29,1.3,1.22,1.29,7100,0
2009-05-11,1.3,1.35,1.29,1.29,4400,0
2009-05-12,1.19,1.29,1.19,1.29,1300,0
2009-05-13,1.2,1.39,1.15,1.31,11700,0
2009-05-14,1.3,1.37,1.15,1.35,10300,0
2009-05-15,1.35,1.38,1.21,1.21,4300,0
2009-05-18,1.29,1.3,1.15,1.3,7000,0
2009-05-19,1.28,1.28,1.28,1.28,200,0
2009-05-20,1.25,1.28,1.25,1.28,400,0
2009-05-21,1.18,1.3,1.18,1.3,300,0
2009-05-22,1.35,1.35,1.35,1.35,1700,0
2009-05-26,1.25,1.25,1.19,1.25,700,0
2009-05-27,1.39,1.39,1.3,1.36,23294,0
2009-05-28,1.3,1.41,1.3,1.41,10715,0
2009-05-29,1.4,1.44,1.32,1.44,2640,0
2009-06-01,1.45,1.7,1.42,1.52,39270,0
2009-06-02,1.62,1.69,1.27,1.62,9600,0
2009-06-03,1.7,1.7,1.4,1.53,4405,0
2009-06-04,1.54,1.7,1.48,1.69,12675,0
2009-06-05,1.66,1.7,1.6,1.66,1800,0
2009-06-08,1.48,1.65,1.48,1.62,14378,0
2009-06-09,1.67,1.74,1.57,1.68,5488,0
2009-06-10,1.68,1.69,1.68,1.68,2800,0
2009-06-11,1.58,1.72,1.58,1.7,7550,0
2009-06-12,1.6,1.72,1.4,1.72,12600,0
2009-06-15,1.88,1.88,1.65,1.72,17945,0
2009-06-16,1.72,1.75,1.7,1.75,9130,0
2009-06-17,1.94,2,1.6,1.91,42700,0
2009-06-18,1.99,2.2,1.92,2.09,71895,0
2009-06-19,2.29,2.5,2.14,2.36,119730,0
2009-06-22,2.36,2.38,1.78,2.2,57878,0
2009-06-23,2.14,2.14,1.83,1.95,11863,0
2009-06-24,1.96,2.2,1.95,2.1,11118,0
2009-06-25,2.15,2.19,2.09,2.17,10743,0
2009-06-26,2.19,2.2,2.12,2.19,12347,0
2009-06-29,2.2,2.2,2.12,2.19,6473,0
2009-06-30,2.2,2.2,2.12,2.18,15350,0
2009-07-01,2.13,2.18,2,2,73400,0
2009-07-02,2.1,2.23,1.52,1.88,75287,0
2009-07-06,1.81,1.88,1.2,1.6,93431,0
2009-07-07,1.59,1.65,1.4,1.56,15700,0
2009-07-08,1.49,1.67,1.4,1.67,9590,0
2009-07-09,1.77,1.77,1.49,1.62,7719,0
2009-07-10,1.76,2.59,1.75,2.43,261488,0
2009-07-13,2.49,2.6,2.35,2.55,86674,0
2009-07-14,2.67,2.67,2.34,2.64,29737,0
2009-07-15,2.72,2.73,2.45,2.63,61500,0
2009-07-16,2.7,2.73,2.2,2.4,82707,0
2009-07-17,2.19,2.29,2.01,2.03,94877,0
2009-07-20,2.03,2.27,2.03,2.1,36222,0
2009-07-21,2.2,2.2,1.9,2.08,57894,0
2009-07-22,1.99,2.31,1.99,2.12,23977,0
2009-07-23,2.12,2.39,2.12,2.28,43313,0
2009-07-24,2.32,2.35,2.13,2.23,17718,0
2009-07-27,2.25,2.35,2.25,2.3,17427,0
2009-07-28,2.3,2.3,2.1,2.25,8459,0
2009-07-29,2.28,2.28,1.9,2.07,21389,0
2009-07-30,2.14,2.27,2.05,2.25,9200,0
2009-07-31,2.25,2.25,1.95,2.12,45275,0
2009-08-03,2.04,2.1,1.91,2.1,27380,0
2009-08-04,2.04,2.1,1.94,2.04,10425,0
2009-08-05,1.99,2.1,1.97,2.1,8551,0
2009-08-06,1.98,2.07,1.63,1.86,24528,0
2009-08-07,1.88,1.96,1.78,1.82,13205,0
2009-08-10,1.75,1.82,1.71,1.75,20633,0
2009-08-11,1.79,1.83,1.74,1.79,6383,0
2009-08-12,1.85,1.85,1.75,1.83,8090,0
2009-08-13,1.83,1.83,1.8,1.8,10036,0
2009-08-14,1.71,1.71,1.63,1.7,18100,0
2009-08-17,1.63,1.74,1.4,1.73,36569,0
2009-08-18,1.7,1.71,1.65,1.71,825,0
2009-08-19,1.73,1.73,1.5,1.71,30060,0
2009-08-20,1.7,1.94,1.7,1.94,19464,0
2009-08-21,1.92,2.07,1.59,1.62,40524,0
2009-08-24,1.98,1.98,1.65,1.78,16071,0
2009-08-25,1.74,1.78,1.5,1.6,27678,0
2009-08-26,1.71,1.75,1.6,1.67,10510,0
2009-08-27,1.6,1.66,1.6,1.66,600,0
2009-08-28,1.65,1.65,1.6,1.65,3870,0
2009-08-31,1.74,1.74,1.6,1.6,6030,0
2009-09-01,1.6,1.68,1.6,1.68,9588,0
2009-09-02,1.52,1.67,1.52,1.62,4465,0
2009-09-03,1.63,1.63,1.63,1.63,2400,0
2009-09-08,1.63,1.67,1.6,1.6,4711,0
2009-09-09,1.53,1.64,1.53,1.64,4835,0
2009-09-10,1.6,1.6,1.59,1.59,4418,0
2009-09-11,1.59,1.6,1.59,1.6,4413,0
2009-09-14,1.53,1.58,1.53,1.58,943,0
2009-09-15,1.58,1.68,1.58,1.61,4200,0
2009-09-16,1.52,1.61,1.52,1.61,2556,0
2009-09-17,1.62,1.62,1.5,1.61,2800,0
2009-09-18,1.67,1.67,1.65,1.65,700,0
2009-09-21,1.65,1.65,1.31,1.44,40182,0
2009-09-22,1.53,1.54,1.42,1.53,18258,0
2009-09-23,1.56,1.56,1.5,1.51,2615,0
2009-09-24,1.5,1.5,1.5,1.5,300,0
2009-09-25,1.42,1.48,1.42,1.47,5200,0
2009-09-28,1.5,1.57,1.43,1.56,4880,0
2009-09-29,1.55,1.55,1.5,1.5,2150,0
2009-09-30,1.57,1.57,1.45,1.5,10672,0
2009-10-01,1.52,1.62,1.32,1.42,51587,0
2009-10-02,1.49,1.53,1.31,1.35,16300,0
2009-10-05,1.42,1.49,1.31,1.42,10112,0
2009-10-06,1.42,1.42,1.35,1.35,3100,0
2009-10-07,1.33,1.4,1.33,1.4,500,0
2009-10-08,1.32,1.32,1.31,1.32,2300,0
2009-10-09,1.34,1.41,1.31,1.41,13300,0
2009-10-12,1.49,1.49,1.42,1.48,3100,0
2009-10-13,1.47,1.49,1.34,1.48,3477,0
2009-10-14,1.48,1.48,1.34,1.48,7840,0
2009-10-16,1.55,1.55,1.43,1.43,2100,0
2009-10-19,1.43,1.43,1.4,1.4,2300,0
2009-10-20,1.4,1.43,1.4,1.43,9350,0
2009-10-21,1.4,1.42,1.4,1.42,1275,0
2009-10-22,1.4,1.43,1.36,1.42,2850,0
2009-10-26,1.43,1.43,1.41,1.41,300,0
2009-10-27,1.36,1.43,1.14,1.37,46742,0
2009-10-28,1.34,1.34,1.22,1.23,6000,0
2009-10-29,1.31,1.34,1.26,1.33,2500,0
2009-10-30,1.33,1.42,1.33,1.35,500,0
2009-11-02,1.34,1.35,1.34,1.34,2108,0
2009-11-03,1.27,1.35,1.25,1.35,12100,0
2009-11-04,1.35,1.4,1.35,1.4,11000,0
2009-11-05,1.4,1.4,1.13,1.28,5550,0
2009-11-09,1.24,1.25,1.24,1.25,6380,0
2009-11-10,1.24,1.3,1.18,1.2,12800,0
2009-11-12,1.18,1.18,1.18,1.18,500,0
2009-11-13,1.06,1.3,1.06,1.25,4220,0
2009-11-16,1.3,1.3,1.21,1.3,4200,0
2009-11-17,1.25,1.3,1.18,1.29,12800,0
2009-11-18,1.22,1.26,1.22,1.26,500,0
2009-11-19,1.24,1.45,1.24,1.45,44898,0
2009-11-20,1.2,1.42,1.2,1.42,7800,0
2009-11-23,1.45,1.45,1.36,1.36,1650,0
2009-11-24,1.36,1.45,1.36,1.38,2778,0
2009-11-25,1.41,1.47,1.3,1.3,3955,0
2009-11-27,1.28,1.28,1.28,1.28,700,0
2009-11-30,1.29,1.35,1.23,1.33,8668,0
2009-12-01,1.27,1.34,1.26,1.3,3900,0
2009-12-02,1.26,1.26,1.21,1.25,13600,0
2009-12-03,1.19,1.35,1.19,1.35,3400,0
2009-12-04,1.34,1.35,1.26,1.3,9927,0
2009-12-07,1.26,1.31,1.25,1.31,1600,0
2009-12-08,1.3,1.31,1.25,1.25,4820,0
2009-12-09,1.28,1.35,1.25,1.35,3700,0
2009-12-10,1.33,1.37,1.33,1.37,2400,0
2009-12-11,1.35,1.4,1.3,1.32,1900,0
2009-12-14,1.3,1.31,1.2,1.31,3480,0
2009-12-15,1.24,1.3,1.24,1.3,200,0
2009-12-16,1.25,1.3,1.24,1.3,3000,0
2009-12-17,1.28,1.35,1.27,1.32,5210,0
2009-12-18,1.32,1.34,1.23,1.34,4900,0
2009-12-21,1.3,1.35,1.27,1.35,800,0
2009-12-22,1.36,1.41,1.36,1.41,6900,0
2009-12-23,1.47,1.47,1.36,1.4,6100,0
2009-12-29,1.4,1.45,1.32,1.44,5200,0
2009-12-30,1.35,1.35,1.24,1.35,4700,0
2009-12-31,1.28,1.35,1.28,1.35,2100,0
2010-01-04,1.27,1.37,1.27,1.33,1380,0
2010-01-05,1.31,1.35,1.3,1.35,3802,0
2010-01-06,1.34,1.4,1.31,1.31,3850,0
2010-01-07,1.33,1.33,1.33,1.33,100,0
2010-01-08,1.31,1.33,1.3,1.3,4300,0
2010-01-11,1.25,1.32,1.24,1.28,3550,0
2010-01-12,1.29,1.33,1.28,1.28,1800,0
2010-01-13,1.28,1.4,1.24,1.34,26827,0
2010-01-14,1.33,1.33,1.23,1.3,6740,0
2010-01-15,1.26,1.29,1.26,1.29,200,0
2010-01-19,1.28,1.29,1.26,1.29,300,0
2010-01-20,1.26,1.29,1.25,1.29,3700,0
2010-01-21,1.24,1.24,1.2,1.24,5186,0
2010-01-22,1.23,1.23,1.2,1.23,5170,0
2010-01-25,1.21,1.28,1.21,1.28,2150,0
2010-01-26,1.29,1.31,1.25,1.26,2000,0
2010-01-27,1.31,1.33,1.24,1.28,4500,0
2010-01-28,1.2,1.26,1.2,1.26,1100,0
2010-01-29,1.31,1.32,1.31,1.32,2300,0
2010-02-01,1.31,1.31,1.31,1.31,100,0
2010-02-02,1.24,1.3,1.23,1.29,3800,0
2010-02-03,1.23,1.28,1.23,1.28,200,0
2010-02-05,1.25,1.31,1.2,1.2,11828,0
2010-02-08,1.16,1.24,1.16,1.24,2475,0
2010-02-09,1.21,1.26,1.2,1.24,1975,0
2010-02-10,1.25,1.25,1.16,1.24,7300,0
2010-02-11,1.25,1.25,1.25,1.25,100,0
2010-02-12,1.25,1.25,1.25,1.25,100,0
2010-02-16,1.25,1.25,1.25,1.25,700,0
2010-02-17,1.21,1.25,1.21,1.25,200,0
2010-02-18,1.25,1.28,1.25,1.28,200,0
2010-02-19,1.28,1.28,1.23,1.28,800,0
2010-02-22,1.25,1.28,1.23,1.28,1500,0
2010-02-23,1.26,1.26,1.26,1.26,125,0
2010-02-24,1.2,1.26,1.2,1.23,1500,0
2010-02-25,1.25,1.25,1.25,1.25,100,0
2010-02-26,1.23,1.23,1.23,1.23,100,0
2010-03-01,1.2,1.21,1.2,1.2,1000,0
2010-03-02,1.17,1.17,1.06,1.12,22829,0
2010-03-03,1.14,1.19,1.14,1.18,1300,0
2010-03-04,1.17,1.19,1.17,1.18,1700,0
2010-03-05,1.1,1.19,1.1,1.19,3600,0
2010-03-08,1.11,1.15,1.01,1.09,14900,0
2010-03-09,1.1,1.13,1.1,1.13,3700,0
2010-03-11,1.06,1.13,1.06,1.13,3911,0
2010-03-12,1.16,1.2,1.13,1.18,6200,0
2010-03-15,1.19,1.26,1.18,1.26,14042,0
2010-03-16,1.22,1.26,1.21,1.24,7400,0
2010-03-17,1.25,1.25,1.25,1.25,100,0
2010-03-18,1.42,1.42,1.26,1.28,2400,0
2010-03-19,1.23,1.28,1.23,1.28,200,0
2010-03-22,1.2,1.2,1.09,1.2,17463,0
2010-03-23,1.2,1.2,1.05,1.19,7600,0
2010-03-24,1.2,1.2,1.2,1.2,1070,0
2010-03-25,1.2,1.2,1.16,1.2,851,0
2010-03-26,1.2,1.2,1.2,1.2,3900,0
2010-03-29,1.2,1.2,1.16,1.2,300,0
2010-03-30,1.16,1.4,1.16,1.25,33630,0
2010-03-31,1.1,1.3,1.01,1.24,29097,0
2010-04-01,1.2,1.2,1.2,1.2,500,0
2010-04-05,1.2,1.21,1.13,1.21,6427,0
2010-04-06,1.16,1.21,1.16,1.21,200,0
2010-04-07,1.22,1.22,1.17,1.21,437,0
2010-04-08,1.21,1.21,1.21,1.21,100,0
2010-04-09,1.09,1.21,1.09,1.19,13505,0
2010-04-12,1.15,1.19,1.08,1.18,13950,0
2010-04-13,1.13,1.18,1.12,1.18,1500,0
2010-04-14,1.08,1.17,1.08,1.17,9200,0
2010-04-15,1.12,1.23,1.07,1.12,17700,0
2010-04-16,1.13,1.18,1.12,1.18,17300,0
2010-04-19,1.18,1.18,1.18,1.18,500,0
2010-04-20,1.18,1.18,1.18,1.18,2300,0
2010-04-21,1.22,1.26,1.22,1.25,13800,0
2010-04-22,1.28,1.28,1.21,1.27,6850,0
2010-04-23,1.22,1.22,1.22,1.22,100,0
2010-04-26,1.28,1.28,1.13,1.22,6300,0
2010-04-27,1.2,1.2,1.2,1.2,100,0
2010-04-28,1.22,1.22,1.22,1.22,300,0
2010-04-30,1.24,1.24,1.24,1.24,100,0
2010-05-03,1.22,1.22,1.11,1.15,3900,0
2010-05-05,1.16,1.18,1.11,1.18,1400,0
2010-05-06,1.12,1.18,1.08,1.18,5300,0
2010-05-07,1.15,1.16,1.08,1.16,1900,0
2010-05-10,1.05,1.18,1.05,1.16,3550,0
2010-05-11,1.11,1.18,1.11,1.17,2100,0
2010-05-12,1.18,1.18,1.15,1.18,1100,0
2010-05-13,1.15,1.15,1.09,1.11,3275,0
2010-05-14,1.1,1.11,1.1,1.1,1200,0
2010-05-17,1.1,1.1,1.05,1.05,4974,0
2010-05-18,1.05,1.05,1.01,1.01,1100,0
2010-05-19,1.01,1.03,1,1.03,2250,0
2010-05-20,1,1.08,0.98,1.07,5900,0
2010-05-21,1.03,1.07,1,1.07,625,0
2010-05-24,1.07,1.12,1.07,1.12,2000,0
2010-05-25,1.07,1.14,0.97,1.08,2650,0
2010-05-26,1.07,1.1,1.05,1.1,1400,0
2010-05-27,1.13,1.13,1.08,1.13,500,0
2010-05-28,1.15,1.15,1.1,1.1,200,0
2010-06-01,1.1,1.1,1.1,1.1,1100,0
2010-06-02,1,1.1,1,1.1,5900,0
2010-06-03,1.05,1.1,1.05,1.1,500,0
2010-06-07,1.06,1.15,1,1.14,2800,0
2010-06-08,1.09,1.14,1.09,1.12,500,0
2010-06-09,1.07,1.11,1.03,1.1,2700,0
2010-06-10,1.05,1.14,1.05,1.14,500,0
2010-06-11,1.14,1.14,1.09,1.13,300,0
2010-06-14,1.15,1.15,1.15,1.15,1500,0
2010-06-15,1.11,1.13,1.1,1.13,500,0
2010-06-16,1.15,1.15,1.09,1.15,600,0
2010-06-17,1.15,1.15,1.15,1.15,100,0
2010-06-18,1.1,1.2,1,1.2,2100,0
2010-06-21,1.17,1.17,1.07,1.07,2001,0
2010-06-22,1.12,1.15,1.1,1.14,500,0
2010-06-23,1.09,1.15,1.06,1.15,2740,0
2010-06-24,1.13,1.15,1.09,1.13,1400,0
2010-06-25,1.13,1.13,1.13,1.13,100,0
2010-06-28,1.13,1.13,1.08,1.13,300,0
2010-06-29,1.1,1.1,1.04,1.04,300,0
2010-06-30,1.09,1.1,1.01,1.1,11001,0
2010-07-01,1.07,1.12,0.94,1.09,4892,0
2010-07-02,1.08,1.08,1.08,1.08,100,0
2010-07-06,1.07,1.08,1.05,1.08,400,0
2010-07-07,0.96,1.08,0.96,1.08,650,0
2010-07-08,1.07,1.08,1.07,1.08,3389,0
2010-07-09,1.08,1.1,1.08,1.1,2600,0
2010-07-12,1.1,1.1,1.1,1.1,100,0
2010-07-13,1.1,1.1,1.1,1.1,100,0
2010-07-14,1.12,1.12,1.12,1.12,100,0
2010-07-15,1.1,1.12,1.01,1.1,1900,0
2010-07-16,1.12,1.15,1.02,1.03,5652,0
2010-07-19,1.08,1.12,1.08,1.12,800,0
2010-07-20,1.15,1.15,1.1,1.14,553,0
2010-07-21,1.1,1.1,1.02,1.02,2900,0
2010-07-22,1.07,1.1,1.07,1.09,2300,0
2010-07-23,0.98,1.09,0.96,1.01,6000,0
2010-07-26,1.01,1.08,0.94,1.03,12100,0
2010-07-27,1.02,1.04,0.99,1.04,3200,0
2010-07-28,1,1.04,0.94,1.02,16270,0
2010-07-29,1,1.04,1,1.03,1100,0
2010-07-30,1.04,1.04,0.96,1.04,3361,0
2010-08-02,1.02,1.1,1.02,1.1,5350,0
2010-08-04,1.1,1.1,1.02,1.09,700,0
2010-08-05,1.09,1.09,1.04,1.04,2700,0
2010-08-06,1.04,1.04,1.04,1.04,1200,0
2010-08-09,1.06,1.06,1.06,1.06,100,0
2010-08-10,1.03,1.08,1.03,1.04,700,0
2010-08-11,1.05,1.05,1.05,1.05,100,0
2010-08-12,1.01,1.04,1,1,1100,0
2010-08-13,1.02,1.04,1.02,1.04,1500,0
2010-08-17,1.03,1.03,1,1.03,6300,0
2010-08-18,1.04,1.04,1.04,1.04,100,0
2010-08-19,1,1,1,1,700,0
2010-08-20,1,1,1,1,600,0
2010-08-23,1,1.01,0.95,1.01,3900,0
2010-08-24,1,1.03,1,1.03,3000,0
2010-08-25,1.03,1.03,1.03,1.03,100,0
2010-08-26,1,1,0.8,1,15600,0
2010-08-27,0.99,0.99,0.94,0.94,900,0
2010-08-30,0.94,1,0.94,1,4200,0
2010-08-31,1,1.04,1,1.04,300,0
2010-09-01,1.04,1.05,1,1.04,2740,0
2010-09-02,1.04,1.04,1,1.04,1000,0
2010-09-03,1.04,1.04,1.04,1.04,600,0
2010-09-07,1,1.06,0.93,1,17700,0
2010-09-08,1,1,1,1,100,0
2010-09-09,1,1,1,1,100,0
2010-09-10,1,1,0.9,1,5200,0
2010-09-13,0.95,1,0.95,1,440,0
2010-09-14,0.91,1.05,0.9,1.05,13924,0
2010-09-15,1.04,1.05,1.04,1.05,200,0
2010-09-16,1,1.03,1,1.03,703,0
2010-09-17,1.03,1.05,1.03,1.05,3400,0
2010-09-20,1,1.05,1,1.05,1100,0
2010-09-21,1.04,1.05,1.04,1.05,200,0
2010-09-22,1,1.06,0.95,1.05,5405,0
2010-09-23,1.02,1.1,1.02,1.1,19654,0
2010-09-24,1.1,1.1,1.1,1.1,100,0
2010-09-27,1.05,1.09,1.02,1.09,4900,0
2010-09-28,1.08,1.08,1.08,1.08,200,0
2010-09-29,1.05,1.08,1.05,1.08,1350,0
2010-09-30,0.98,1.08,0.97,1.08,5613,0
2010-10-01,1.02,1.07,1.02,1.07,550,0
2010-10-04,1.07,1.07,1.03,1.03,200,0
2010-10-05,1.02,1.03,1.02,1.03,2478,0
2010-10-06,1.07,1.07,1.07,1.07,100,0
2010-10-07,1.08,1.08,1,1.02,1100,0
2010-10-08,1.01,1.02,1.01,1.02,1300,0
2010-10-11,1,1.01,0.98,1.01,1502,0
2010-10-12,1.02,1.04,1.02,1.04,200,0
2010-10-13,1,1.04,1,1.04,1739,0
2010-10-14,1,1.24,1,1.05,58951,0
2010-10-15,1.08,1.1,1,1.1,8100,0
2010-10-18,1.01,1.08,1.01,1.08,1500,0
2010-10-19,1.1,1.1,1.05,1.1,300,0
2010-10-20,1.06,1.1,1.05,1.1,1000,0
2010-10-21,1.1,1.15,1,1,2400,0
2010-10-22,1.05,1.1,1.01,1.02,9699,0
2010-10-25,1.05,1.1,0.97,1.02,73879,0
2010-10-26,1.35,1.35,1.02,1.1,85746,0
2010-10-27,1.13,1.14,1.05,1.13,11943,0
2010-10-28,1.06,1.11,1.05,1.11,1465,0
2010-10-29,1.07,1.11,1,1.1,3500,0
2010-11-01,1,1.12,1,1.1,7813,0
2010-11-02,1.11,1.22,1.11,1.2,34515,0
2010-11-03,1.23,2.38,1.23,2.25,1260014,0
2010-11-04,2.48,2.48,1.9,2.09,320665,0
2010-11-05,2.06,2.1,1.78,1.95,84096,0
2010-11-08,1.9,1.95,1.57,1.8,144753,0
2010-11-09,1.79,1.84,1.68,1.72,20034,0
2010-11-10,1.7,1.7,1.56,1.66,21179,0
2010-11-11,1.63,1.7,1.54,1.63,8525,0
2010-11-12,1.6,1.6,1.45,1.51,13007,0
2010-11-15,1.46,1.49,1.43,1.45,22610,0
2010-11-16,1.41,1.44,1.35,1.44,23766,0
2010-11-17,1.39,1.41,1.31,1.41,30717,0
2010-11-18,1.39,1.44,1.36,1.44,14522,0
2010-11-19,1.47,1.48,1.41,1.45,5300,0
2010-11-22,1.4,1.45,1.4,1.42,3230,0
2010-11-23,1.4,1.44,1.4,1.41,10100,0
2010-11-24,1.44,1.45,1.42,1.42,10365,0
2010-11-29,1.43,1.45,1.41,1.45,5844,0
2010-11-30,1.26,1.43,1.26,1.4,9426,0
2010-12-01,1.42,1.52,1.42,1.51,14095,0
2010-12-02,1.52,1.7,1.52,1.62,54276,0
2010-12-03,1.6,1.74,1.6,1.71,12125,0
2010-12-06,1.66,1.7,1.66,1.67,7702,0
2010-12-07,1.67,1.68,1.62,1.65,10175,0
2010-12-08,1.66,1.7,1.64,1.65,12501,0
2010-12-09,1.68,1.69,1.66,1.67,2600,0
2010-12-10,1.68,1.69,1.62,1.63,4400,0
2010-12-13,1.88,1.88,1.69,1.83,63126,0
2010-12-14,1.89,1.89,1.73,1.75,35875,0
2010-12-15,1.79,1.79,1.74,1.74,13138,0
2010-12-16,1.78,1.78,1.68,1.69,21587,0
2010-12-17,1.69,1.69,1.66,1.69,3114,0
2010-12-20,1.67,1.75,1.67,1.73,28283,0
2010-12-21,1.71,1.75,1.71,1.73,4700,0
2010-12-22,1.78,1.82,1.78,1.81,4591,0
2010-12-23,1.77,1.83,1.75,1.8,12500,0
2010-12-27,1.8,1.81,1.76,1.81,6400,0
2010-12-28,1.83,1.85,1.76,1.78,14086,0
2010-12-29,1.83,1.83,1.75,1.77,1100,0
2010-12-30,1.77,1.77,1.65,1.67,15809,0
2010-12-31,1.64,1.71,1.6,1.65,11955,0
2011-01-03,1.67,1.67,1.67,1.67,1700,0
2011-01-04,1.66,1.84,1.66,1.68,36000,0
2011-01-05,1.7,1.74,1.64,1.74,10498,0
2011-01-06,1.75,1.83,1.75,1.83,9737,0
2011-01-07,1.77,1.77,1.76,1.76,1200,0
2011-01-10,1.75,1.78,1.72,1.78,3800,0
2011-01-11,1.75,1.75,1.72,1.72,2035,0
2011-01-12,1.74,1.74,1.72,1.74,400,0
2011-01-13,1.71,1.71,1.57,1.67,9093,0
2011-01-14,1.69,1.72,1.62,1.64,17486,0
2011-01-18,1.64,1.65,1.61,1.63,14800,0
2011-01-19,1.63,1.63,1.62,1.62,2390,0
2011-01-20,1.6,1.65,1.58,1.61,10795,0
2011-01-21,1.63,1.63,1.6,1.63,2700,0
2011-01-24,1.62,1.62,1.6,1.6,1200,0
2011-01-25,1.58,1.62,1.58,1.62,2350,0
2011-01-26,1.58,1.65,1.58,1.65,25400,0
2011-01-27,1.64,1.64,1.64,1.64,100,0
2011-01-28,1.64,1.68,1.64,1.64,5710,0
2011-01-31,1.64,1.67,1.64,1.65,1170,0
2011-02-01,1.65,1.7,1.65,1.69,2800,0
2011-02-02,1.69,1.69,1.65,1.69,1513,0
2011-02-03,1.66,1.66,1.66,1.66,200,0
2011-02-04,1.66,1.72,1.65,1.7,7416,0
2011-02-07,1.71,1.74,1.71,1.73,5990,0
2011-02-08,1.73,1.73,1.66,1.73,4500,0
2011-02-09,1.69,1.71,1.69,1.71,8600,0
2011-02-10,1.71,1.72,1.71,1.72,2300,0
2011-02-11,1.71,1.72,1.67,1.72,1300,0
2011-02-14,1.63,1.74,1.61,1.72,10744,0
2011-02-15,1.74,1.75,1.66,1.68,6472,0
2011-02-16,1.68,1.74,1.68,1.71,4460,0
2011-02-17,1.7,1.74,1.7,1.74,1400,0
2011-02-18,1.71,1.72,1.7,1.72,1600,0
2011-02-22,1.7,1.72,1.65,1.72,4240,0
2011-02-23,1.74,1.74,1.69,1.7,3200,0
2011-02-24,1.75,1.75,1.71,1.71,4950,0
2011-02-25,1.72,1.73,1.72,1.73,1771,0
2011-02-28,1.73,1.74,1.63,1.69,4515,0
2011-03-01,1.67,1.69,1.66,1.68,1675,0
2011-03-02,1.67,1.7,1.66,1.7,6578,0
2011-03-03,1.72,2.04,1.65,1.65,197846,0
2011-03-04,1.69,1.7,1.55,1.6,26980,0
2011-03-07,1.6,1.63,1.59,1.59,7150,0
2011-03-08,1.61,1.67,1.61,1.67,5900,0
2011-03-09,1.72,1.72,1.66,1.68,2920,0
2011-03-10,1.64,1.67,1.6,1.67,7844,0
2011-03-11,1.61,1.61,1.55,1.61,3000,0
2011-03-14,1.61,1.63,1.55,1.61,5798,0
2011-03-15,1.59,1.59,1.42,1.55,7752,0
2011-03-16,1.54,1.54,1.5,1.52,14804,0
2011-03-17,1.54,1.55,1.5,1.5,11900,0
2011-03-18,1.53,1.55,1.53,1.55,2400,0
2011-03-21,1.54,1.58,1.54,1.56,2000,0
2011-03-22,1.58,1.64,1.58,1.62,15410,0
2011-03-23,1.62,1.62,1.54,1.59,5622,0
2011-03-24,1.61,1.61,1.6,1.6,1200,0
2011-03-25,1.58,1.61,1.58,1.58,2700,0
2011-03-28,1.59,1.62,1.59,1.62,8630,0
2011-03-29,1.6,1.61,1.59,1.6,6403,0
2011-03-30,1.62,1.62,1.58,1.58,10174,0
2011-03-31,1.6,1.6,1.58,1.59,1970,0
2011-04-04,1.57,1.57,1.57,1.57,500,0
2011-04-05,1.62,1.63,1.61,1.63,8400,0
2011-04-06,1.62,1.65,1.54,1.61,4900,0
2011-04-07,1.62,1.66,1.5,1.62,7400,0
2011-04-08,1.62,1.62,1.6,1.6,200,0
2011-04-11,1.6,1.6,1.5,1.59,2400,0
2011-04-12,1.57,1.59,1.57,1.59,400,0
2011-04-13,1.61,1.64,1.6,1.61,1400,0
2011-04-14,1.62,1.64,1.62,1.64,1100,0
2011-04-15,1.64,1.65,1.64,1.64,1355,0
2011-04-18,1.66,1.66,1.63,1.65,300,0
2011-04-19,1.63,1.68,1.63,1.64,2600,0
2011-04-20,1.63,1.71,1.63,1.7,8550,0
2011-04-21,1.68,1.7,1.65,1.7,2600,0
2011-04-25,1.73,1.73,1.63,1.72,5900,0
2011-04-26,1.72,1.72,1.71,1.71,200,0
2011-04-27,1.71,1.73,1.71,1.73,1478,0
2011-04-28,1.72,1.73,1.68,1.7,10251,0
2011-04-29,1.7,1.7,1.69,1.69,1790,0
2011-05-02,1.65,1.68,1.62,1.62,3792,0
2011-05-03,1.62,1.65,1.62,1.64,2660,0
2011-05-04,1.65,1.65,1.62,1.64,900,0
2011-05-05,1.61,1.64,1.61,1.62,3150,0
2011-05-06,1.64,1.7,1.59,1.7,2861,0
2011-05-09,1.65,1.66,1.64,1.64,1400,0
2011-05-10,1.64,1.64,1.63,1.64,1700,0
2011-05-11,1.66,1.67,1.51,1.6,7078,0
2011-05-12,1.62,1.7,1.53,1.6,10125,0
2011-05-13,1.55,1.6,1.54,1.6,3467,0
2011-05-16,1.6,1.76,1.6,1.76,35089,0
2011-05-17,1.67,1.75,1.67,1.7,21545,0
2011-05-18,1.7,1.81,1.7,1.7,9259,0
2011-05-19,1.7,1.8,1.7,1.75,2100,0
2011-05-20,1.74,1.74,1.49,1.5,36537,0
2011-05-23,1.51,1.59,1.51,1.55,3400,0
2011-05-24,1.56,1.62,1.56,1.58,2200,0
2011-05-25,1.61,1.64,1.54,1.59,1550,0
2011-05-26,1.59,1.62,1.59,1.6,400,0
2011-05-27,1.6,1.62,1.6,1.6,1985,0
2011-05-31,1.6,1.6,1.6,1.6,600,0
2011-06-01,1.59,1.6,1.53,1.59,1400,0
2011-06-02,1.58,1.6,1.5,1.6,2025,0
2011-06-06,1.61,1.64,1.45,1.56,13679,0
2011-06-07,1.57,1.57,1.49,1.5,2800,0
2011-06-08,1.5,1.51,1.45,1.5,2311,0
2011-06-09,1.47,1.53,1.43,1.5,2400,0
2011-06-10,1.45,1.53,1.25,1.52,4150,0
2011-06-13,1.52,1.52,1.41,1.41,3000,0
2011-06-14,1.45,1.52,1.41,1.52,2900,0
2011-06-15,1.5,1.53,1.45,1.45,1500,0
2011-06-16,1.5,1.5,1.4,1.4,400,0
2011-06-17,1.41,1.46,1.4,1.46,1271,0
2011-06-20,1.46,1.51,1.33,1.48,11200,0
2011-06-21,1.54,1.54,1.45,1.5,600,0
2011-06-22,1.54,1.54,1.47,1.53,300,0
2011-06-23,1.53,1.53,1.45,1.52,500,0
2011-06-24,1.5,1.5,1.43,1.5,500,0
2011-06-27,1.42,1.5,1.42,1.5,630,0
2011-06-28,1.5,1.5,1.41,1.5,900,0
2011-06-29,1.42,1.5,1.42,1.5,2700,0
2011-06-30,1.54,1.58,1.46,1.58,3387,0
2011-07-01,1.59,1.59,1.59,1.59,3000,0
2011-07-05,1.59,1.59,1.59,1.59,326,0
2011-07-06,1.58,1.58,1.58,1.58,100,0
2011-07-07,1.59,1.59,1.3,1.58,9200,0
2011-07-08,1.57,1.57,1.57,1.57,100,0
2011-07-11,1.58,1.58,1.53,1.58,300,0
2011-07-12,1.55,1.57,1.55,1.57,300,0
2011-07-14,1.58,1.58,1.58,1.58,546,0
2011-07-15,1.51,1.58,1.43,1.58,5550,0
2011-07-18,1.51,1.56,1.49,1.55,5200,0
2011-07-19,1.58,1.58,1.52,1.58,800,0
2011-07-20,1.55,1.58,1.55,1.58,1550,0
2011-07-21,1.59,1.59,1.57,1.59,1339,0
2011-07-22,1.59,1.59,1.59,1.59,2324,0
2011-07-25,1.59,1.59,1.59,1.59,100,0
2011-07-26,1.5,1.58,1.5,1.58,1790,0
2011-07-27,1.47,1.56,1.44,1.56,2600,0
2011-07-28,1.54,1.56,1.47,1.56,4405,0
2011-07-29,1.59,1.59,1.54,1.59,3200,0
2011-08-01,1.52,1.52,1.52,1.52,200,0
2011-08-02,1.47,1.5,1.47,1.5,250,0
2011-08-03,1.47,1.47,1.45,1.45,300,0
2011-08-04,1.5,1.5,1.4,1.5,3800,0
2011-08-05,1.4,1.47,1.19,1.4,10100,0
2011-08-08,1.43,1.43,1.19,1.35,3100,0
2011-08-09,1.3,1.4,1.25,1.33,4300,0
2011-08-10,1.5,1.7,1.38,1.61,24135,0
2011-08-11,1.6,1.72,1.46,1.66,17855,0
2011-08-12,1.67,1.7,1.66,1.69,5237,0
2011-08-15,1.67,1.7,1.66,1.69,9070,0
2011-08-16,1.7,1.7,1.52,1.61,3600,0
2011-08-17,1.7,1.7,1.5,1.6,9550,0
2011-08-18,1.5,1.58,1.41,1.55,4600,0
2011-08-19,1.57,1.57,1.44,1.57,1300,0
2011-08-22,1.5,1.5,1.41,1.5,7440,0
2011-08-23,1.45,1.63,1.45,1.6,5720,0
2011-08-24,1.59,1.61,1.52,1.6,3232,0
2011-08-25,1.62,1.64,1.6,1.64,800,0
2011-08-26,1.65,1.65,1.48,1.59,6200,0
2011-08-29,1.63,1.65,1.56,1.64,2400,0
2011-08-30,1.61,1.63,1.61,1.63,433,0
2011-08-31,1.62,1.65,1.58,1.65,500,0
2011-09-01,1.65,1.65,1.58,1.65,500,0
2011-09-02,1.65,1.65,1.6,1.65,1000,0
2011-09-06,1.6,1.65,1.51,1.53,2700,0
2011-09-07,1.55,1.59,1.4,1.49,3280,0
2011-09-08,1.56,1.61,1.41,1.59,5900,0
2011-09-09,1.59,1.59,1.51,1.59,300,0
2011-09-12,1.56,1.6,1.56,1.6,200,0
2011-09-13,1.61,1.61,1.41,1.61,3100,0
2011-09-14,1.61,1.61,1.54,1.61,400,0
2011-09-15,1.54,1.6,1.35,1.6,2953,0
2011-09-16,1.49,1.61,1.49,1.61,2100,0
2011-09-19,1.6,1.61,1.5,1.57,800,0
2011-09-20,1.61,1.61,1.61,1.61,100,0
2011-09-21,1.61,1.61,1.5,1.5,1450,0
2011-09-22,1.5,1.58,1.5,1.58,5547,0
2011-09-23,1.51,1.59,1.51,1.59,5350,0
2011-09-26,1.61,1.61,1.6,1.6,346,0
2011-09-27,1.54,1.54,1.5,1.51,1100,0
2011-09-28,1.5,1.5,1.37,1.48,4100,0
2011-09-29,1.4,1.5,1.4,1.42,1026,0
2011-09-30,1.46,1.49,1.46,1.49,700,0
2011-10-03,1.4,1.47,1.4,1.44,510,0
2011-10-04,1.4,1.41,1.27,1.35,9900,0
2011-10-05,1.37,1.44,1.35,1.44,11250,0
2011-10-06,1.46,1.51,1.46,1.51,600,0
2011-10-07,1.51,1.51,1.41,1.51,2000,0
2011-10-10,1.51,1.51,1.51,1.51,100,0
2011-10-11,1.42,1.51,1.42,1.45,1800,0
2011-10-12,1.5,1.59,1.34,1.59,5790,0
2011-10-13,1.58,1.59,1.58,1.59,500,0
2011-10-14,1.59,1.59,1.4,1.59,3000,0
2011-10-17,1.58,1.6,1.45,1.6,1900,0
2011-10-18,1.58,1.6,1.53,1.6,2750,0
2011-10-19,1.6,1.6,1.53,1.6,800,0
2011-10-20,1.59,1.6,1.59,1.6,1185,0
2011-10-21,1.6,1.6,1.6,1.6,100,0
2011-10-24,1.6,1.69,1.59,1.67,13060,0
2011-10-25,1.69,1.7,1.69,1.7,200,0
2011-10-26,1.69,1.7,1.69,1.7,200,0
2011-10-27,1.66,1.75,1.66,1.75,8533,0
2011-10-28,1.75,1.87,1.74,1.82,23936,0
2011-10-31,1.85,1.85,1.76,1.84,7700,0
2011-11-01,1.78,1.85,1.78,1.85,1600,0
2011-11-02,1.84,1.85,1.84,1.85,400,0
2011-11-03,1.85,1.88,1.77,1.83,18750,0
2011-11-04,1.82,1.82,1.71,1.75,4165,0
2011-11-07,1.75,1.75,1.61,1.7,5710,0
2011-11-08,1.61,1.72,1.61,1.72,6830,0
2011-11-09,1.72,1.72,1.63,1.72,1700,0
2011-11-10,1.61,1.72,1.6,1.72,2400,0
2011-11-11,1.7,1.7,1.7,1.7,8174,0
2011-11-14,1.7,1.72,1.69,1.69,11300,0
2011-11-15,1.67,1.72,1.6,1.72,14650,0
2011-11-16,1.7,1.81,1.67,1.8,11070,0
2011-11-17,1.74,1.87,1.74,1.84,8250,0
2011-11-18,1.8,1.84,1.8,1.84,700,0
2011-11-21,1.83,1.83,1.83,1.83,1100,0
2011-11-22,1.8,1.87,1.72,1.82,13262,0
2011-11-23,1.72,1.82,1.7,1.73,5500,0
2011-11-25,1.72,1.73,1.7,1.73,1130,0
2011-11-28,1.85,1.93,1.7,1.79,3080,0
2011-11-29,1.89,1.89,1.8,1.86,900,0
2011-11-30,1.88,1.88,1.8,1.88,900,0
2011-12-01,1.75,1.87,1.7,1.74,4800,0
2011-12-02,1.83,1.85,1.7,1.75,6400,0
2011-12-05,1.75,1.87,1.57,1.87,25175,0
2011-12-06,1.86,1.87,1.6,1.86,5909,0
2011-12-07,1.8,1.87,1.78,1.87,5161,0
2011-12-08,1.87,1.87,1.7,1.86,3000,0
2011-12-09,1.88,1.88,1.88,1.88,100,0
2011-12-12,1.88,1.89,1.7,1.8,2599,0
2011-12-13,1.79,1.89,1.73,1.89,1838,0
2011-12-14,1.76,1.88,1.71,1.87,1900,0
2011-12-15,1.87,1.87,1.87,1.87,200,0
2011-12-16,1.86,1.86,1.7,1.7,1377,0
2011-12-19,1.7,1.89,1.7,1.87,5812,0
2011-12-20,1.82,1.87,1.71,1.87,9400,0
2011-12-21,1.85,1.86,1.76,1.86,1080,0
2011-12-22,1.84,1.84,1.73,1.81,500,0
2011-12-23,1.8,1.8,1.72,1.73,400,0
2011-12-27,1.73,1.82,1.71,1.82,400,0
2011-12-28,1.71,1.74,1.7,1.74,2700,0
2011-12-29,1.71,1.81,1.7,1.81,1400,0
2011-12-30,1.71,1.85,1.71,1.85,12000,0
2012-01-03,1.84,1.87,1.84,1.86,1237,0
2012-01-04,1.85,1.86,1.79,1.86,2850,0
2012-01-06,1.87,1.89,1.87,1.88,2478,0
2012-01-09,1.82,1.87,1.8,1.86,1275,0
2012-01-10,1.86,1.86,1.81,1.86,2945,0
2012-01-11,1.73,1.85,1.73,1.85,200,0
2012-01-12,1.86,1.86,1.77,1.86,800,0
2012-01-13,1.77,1.85,1.71,1.85,1800,0
2012-01-17,1.84,1.85,1.84,1.85,1100,0
2012-01-18,1.73,1.84,1.71,1.84,1300,0
2012-01-20,1.75,1.85,1.75,1.85,650,0
2012-01-23,1.76,1.84,1.75,1.84,1900,0
2012-01-24,1.84,1.85,1.84,1.85,2200,0
2012-01-25,1.76,1.85,1.76,1.85,4640,0
2012-01-26,1.77,1.85,1.75,1.85,3600,0
2012-01-27,1.84,1.85,1.8,1.85,10992,0
2012-01-30,1.83,1.85,1.76,1.84,3100,0
2012-01-31,1.8,1.85,1.76,1.84,3800,0
2012-02-01,1.84,1.84,1.75,1.83,2380,0
2012-02-02,1.76,1.85,1.76,1.85,1400,0
2012-02-03,1.84,1.85,1.78,1.85,2500,0
2012-02-06,1.84,1.85,1.8,1.85,3500,0
2012-02-07,1.84,2.09,1.81,2.02,28302,0
2012-02-08,2.02,2.25,1.9,2,44370,0
2012-02-09,2.02,2.05,2.01,2.05,4500,0
2012-02-10,2.02,2.03,1.93,1.93,6315,0
2012-02-13,1.94,1.94,1.93,1.94,3640,0
2012-02-14,1.88,1.94,1.88,1.94,3300,0
2012-02-15,1.94,2.05,1.86,2.03,37611,0
2012-02-16,1.97,2.04,1.97,2,2200,0
2012-02-17,1.98,2,1.86,2,3900,0
2012-02-21,2,2.05,1.9,2,6700,0
2012-02-22,2,2.04,1.9,2.04,2710,0
2012-02-23,2.05,2.05,2,2.05,2600,0
2012-02-24,2.01,2.11,2,2,24250,0
2012-02-27,2,2.05,1.96,2.05,1650,0
2012-02-28,1.95,2.06,1.9,2.05,13687,0
2012-02-29,1.94,2.04,1.94,2.04,3000,0
2012-03-01,2.1,2.1,1.93,2.05,2500,0
2012-03-02,2,2.03,1.94,2.03,8500,0
2012-03-05,2,2.04,1.9,2.02,8415,0
2012-03-06,1.97,2.03,1.97,2.03,3000,0
2012-03-07,1.96,2.04,1.9,2.04,5463,0
2012-03-08,1.95,2,1.94,2,7900,0
2012-03-09,2,2,2,2,400,0
2012-03-12,1.9,1.9,1.9,1.9,3393,0
2012-03-13,2,2,1.91,1.99,2150,0
2012-03-14,1.97,2,1.95,2,5145,0
2012-03-15,2,2,1.98,2,3576,0
2012-03-16,2,2,1.95,1.99,5775,0
2012-03-19,1.96,2,1.86,2,3700,0
2012-03-20,1.9,1.98,1.9,1.98,3800,0
2012-03-21,1.98,1.98,1.88,1.98,4100,0
2012-03-22,1.92,1.95,1.92,1.95,500,0
2012-03-23,1.93,1.94,1.92,1.92,1900,0
2012-03-26,1.92,1.92,1.79,1.83,14730,0
2012-03-27,1.8,1.86,1.75,1.86,4185,0
2012-03-28,1.84,1.91,1.79,1.91,1559,0
2012-03-29,1.91,1.91,1.45,1.65,108262,0
2012-03-30,1.61,1.61,1.48,1.53,20660,0
2012-04-02,1.52,1.52,1.52,1.52,5950,0
2012-04-03,1.51,1.59,1.32,1.44,65782,0
2012-04-04,1.44,1.51,1.39,1.49,75400,0
2012-04-05,1.5,1.51,1.44,1.44,5000,0
2012-04-09,1.45,1.5,1.43,1.49,10800,0
2012-04-10,1.48,1.48,1.43,1.48,7150,0
2012-04-11,1.43,1.48,1.36,1.47,24069,0
2012-04-12,1.43,1.48,1.42,1.48,4130,0
2012-04-13,1.43,1.48,1.4,1.42,4118,0
2012-04-16,1.4,1.44,1.4,1.44,4233,0
2012-04-17,1.44,1.44,1.44,1.44,100,0
2012-04-18,1.44,1.48,1.44,1.48,7478,0
2012-04-20,1.48,1.48,1.44,1.44,7350,0
2012-04-23,1.4,1.4,1.4,1.4,1000,0
2012-04-24,1.4,1.48,1.4,1.48,7145,0
2012-04-25,1.48,1.48,1.4,1.47,1120,0
2012-04-26,1.45,1.48,1.41,1.48,1000,0
2012-04-27,1.41,1.47,1.41,1.47,900,0
2012-05-01,1.41,1.41,1.41,1.41,100,0
2012-05-02,1.41,1.47,1.4,1.47,2200,0
2012-05-03,1.46,1.46,1.46,1.46,100,0
2012-05-04,1.4,1.44,1.25,1.39,19643,0
2012-05-07,1.3,1.44,1.02,1.34,33744,0
2012-05-08,1.4,1.4,1.31,1.38,4700,0
2012-05-09,1.27,1.37,1.21,1.32,9222,0
2012-05-11,1.32,1.32,1.3,1.3,700,0
2012-05-14,1.32,1.36,1.23,1.25,5304,0
2012-05-15,1.21,1.22,1.1,1.15,29000,0
2012-05-16,1.11,1.15,1.08,1.1,3000,0
2012-05-18,1.12,1.14,1.04,1.14,3700,0
2012-05-21,1.11,1.13,1,1.1,11484,0
2012-05-22,1.09,1.1,1.04,1.1,4680,0
2012-05-23,1.1,1.2,1.1,1.2,7400,0
2012-05-24,1.11,1.22,1,1.22,4400,0
2012-05-25,1.18,1.22,1.06,1.22,2300,0
2012-05-29,1.24,1.25,1.22,1.22,3490,0
2012-05-30,1.23,1.23,1.23,1.23,100,0
2012-05-31,1.18,1.24,1.18,1.24,2200,0
2012-06-05,1.2,1.23,1.17,1.23,1760,0
2012-06-07,1.15,1.15,1.05,1.15,13120,0
2012-06-08,1.15,1.2,1.15,1.2,2500,0
2012-06-11,1.2,1.23,1.2,1.2,3200,0
2012-06-14,1.2,1.2,1.14,1.2,566,0
2012-06-15,1.17,1.23,1.17,1.18,899,0
2012-06-18,1.13,1.28,1.11,1.25,2300,0
2012-06-19,1.11,1.18,1.11,1.18,700,0
2012-06-20,1.1,1.2,1.1,1.19,1800,0
2012-06-22,1.11,1.17,1.11,1.11,500,0
2012-06-25,1.15,1.19,1.11,1.19,585,0
2012-06-26,1.15,1.2,1.15,1.2,400,0
2012-06-27,1.2,1.2,1.14,1.2,2450,0
2012-07-02,1.18,1.18,1.1,1.18,2700,0
2012-07-05,1.2,1.2,1.2,1.2,3000,0
2012-07-06,1.11,1.28,1.09,1.28,1748,0
2012-07-09,1.25,1.27,1.12,1.25,1200,0
2012-07-10,1.17,1.18,0.99,1.18,8950,0
2012-07-11,1.16,1.16,1,1.11,22772,0
2012-07-17,1.07,1.08,1.01,1.07,1500,0
2012-07-18,1.05,1.05,1.01,1.04,1400,0
2012-07-19,1.04,1.04,1,1.03,6800,0
2012-07-20,1.03,1.09,1.03,1.09,8800,0
2012-07-23,1,1.1,1,1.1,2100,0
2012-07-25,1.06,1.1,1.06,1.1,225,0
2012-07-27,1.1,1.22,1.1,1.22,3000,0
2012-07-30,1.17,1.23,1.13,1.23,4310,0
2012-07-31,1.29,1.29,1.21,1.27,3777,0
2012-08-01,1.13,1.27,1.13,1.27,700,0
2012-08-02,1.24,1.24,1.07,1.21,1599,0
2012-08-03,1.16,1.16,1.08,1.12,1399,0
2012-08-06,1.1,1.22,1.05,1.22,1730,0
2012-08-07,1.16,1.2,1.11,1.11,700,0
2012-08-08,1.1,1.15,1.1,1.15,300,0
2012-08-09,1.2,1.2,1.2,1.2,100,0
2012-08-10,1.18,1.2,1.05,1.11,4367,0
2012-08-13,1.07,1.2,1.07,1.18,2488,0
2012-08-14,1.15,1.18,1.1,1.15,2075,0
2012-08-15,1.3,1.34,1.2,1.3,18011,0
2012-08-16,1.27,1.27,1.21,1.27,1800,0
2012-08-17,1.26,1.32,1.26,1.32,2000,0
2012-08-20,1.3,1.36,1.27,1.27,8390,0
2012-08-21,1.31,1.36,1.11,1.29,3905,0
2012-08-22,1.21,1.3,1.21,1.3,6275,0
2012-08-23,1.25,1.3,1.21,1.3,3022,0
2012-08-24,1.35,1.35,1.35,1.35,100,0
2012-08-28,1.3,1.3,1.24,1.3,3100,0
2012-08-29,1.24,1.3,1.24,1.3,5100,0
2012-08-30,1.22,1.36,1.18,1.36,6320,0
2012-08-31,1.32,1.35,1.26,1.35,900,0
2012-09-04,1.35,1.35,1.35,1.35,2000,0
2012-09-05,1.35,1.35,1.27,1.35,730,0
2012-09-06,1.26,1.35,1.21,1.35,1100,0
2012-09-10,1.28,1.35,1.28,1.35,1200,0
2012-09-12,1.33,1.35,1.33,1.35,400,0
2012-09-13,1.35,1.35,1.35,1.35,100,0
2012-09-17,1.23,1.35,1.23,1.35,2500,0
2012-09-18,1.3,1.36,1.27,1.36,1300,0
2012-09-20,1.34,1.36,1.34,1.36,200,0
2012-09-21,1.31,1.36,1.25,1.25,438,0
2012-09-24,1.25,1.34,1.16,1.33,3950,0
2012-09-25,1.22,1.35,1.17,1.34,4299,0
2012-09-27,1.32,1.46,1.32,1.33,2500,0
2012-09-28,1.35,1.35,1.35,1.35,100,0
2012-10-01,1.32,1.32,1.32,1.32,200,0
2012-10-02,1.31,1.36,1.21,1.31,3476,0
2012-10-04,1.2,1.35,1.2,1.35,3280,0
2012-10-05,1.25,1.32,1.25,1.31,1300,0
2012-10-08,1.35,1.36,1.14,1.36,1800,0
2012-10-09,1.31,1.36,1.31,1.36,3600,0
2012-10-10,1.45,1.45,1.4,1.4,700,0
2012-10-11,1.39,1.39,1.12,1.3,13325,0
2012-10-15,1.21,1.34,1.21,1.34,2300,0
2012-10-16,1.32,1.33,1.32,1.33,673,0
2012-10-18,1.22,1.3,1.15,1.28,1271,0
2012-10-19,1.25,1.35,1.25,1.35,5800,0
2012-10-22,1.33,1.38,1.33,1.38,1366,0
2012-10-23,1.32,1.35,1.21,1.28,7881,0
2012-10-24,1.22,1.33,1.15,1.24,10522,0
2012-10-25,1.29,1.31,1.02,1.29,7057,0
2012-10-31,1.2,1.25,1.06,1.22,5163,0
2012-11-01,1.13,1.16,1.1,1.16,928,0
2012-11-02,1.1,1.18,1.1,1.15,3378,0
2012-11-05,1.2,1.22,1.15,1.22,1600,0
2012-11-06,1.26,1.26,1.22,1.24,9870,0
2012-11-07,1.13,1.27,1.1,1.25,4350,0
2012-11-08,1.23,1.24,1.23,1.24,300,0
2012-11-09,1.15,1.19,1,1.16,36131,0
2012-11-12,1.14,1.16,1.14,1.16,800,0
2012-11-13,1.09,1.19,1.03,1.12,6675,0
2012-11-14,1.13,1.19,1.12,1.12,2875,0
2012-11-15,0.99,1.19,0.99,1.13,19535,0
2012-11-16,1.06,1.18,0.86,1.04,17400,0
2012-11-19,0.99,1.09,0.94,1.06,6100,0
2012-11-20,0.79,0.8,0.65,0.76,35380,0
2012-11-21,0.78,0.8,0.67,0.67,37227,0
2012-11-23,0.67,0.73,0.67,0.67,14850,0
2012-11-26,0.67,0.72,0.64,0.72,10778,0
2012-11-27,0.68,0.71,0.65,0.65,2320,0
2012-11-28,0.64,0.68,0.64,0.68,4070,0
2012-11-29,0.65,0.68,0.64,0.68,14000,0
2012-11-30,0.68,0.68,0.65,0.68,9700,0
2012-12-04,0.66,0.68,0.65,0.65,2338,0
2012-12-05,0.64,0.67,0.64,0.67,4750,0
2012-12-07,0.65,0.68,0.65,0.68,7412,0
2012-12-10,0.65,0.75,0.65,0.72,2500,0
2012-12-11,0.77,0.77,0.65,0.65,4200,0
2012-12-12,0.65,0.67,0.65,0.67,5958,0
2012-12-13,0.67,0.69,0.67,0.67,2000,0
2012-12-14,0.72,0.75,0.72,0.74,1600,0
2012-12-17,0.71,0.73,0.65,0.65,19780,0
2012-12-18,0.65,0.65,0.64,0.65,7700,0
2012-12-19,0.65,0.68,0.65,0.67,14523,0
2012-12-20,0.65,0.65,0.65,0.65,150,0
2012-12-21,0.65,0.73,0.65,0.73,7800,0
2012-12-24,0.74,0.74,0.65,0.71,12000,0
2012-12-26,0.68,0.69,0.68,0.68,2900,0
2012-12-27,0.74,0.74,0.71,0.71,500,0
2012-12-28,0.68,0.69,0.68,0.68,4587,0
2012-12-31,0.66,0.7,0.65,0.7,9000,0
2013-01-02,0.67,0.73,0.67,0.73,600,0
2013-01-03,0.73,0.76,0.73,0.74,4216,0
2013-01-04,0.76,0.76,0.76,0.76,4047,0
2013-01-07,0.77,0.77,0.73,0.76,3300,0
2013-01-08,0.76,0.77,0.7,0.77,4715,0
2013-01-10,0.75,0.75,0.75,0.75,542,0
2013-01-11,0.74,0.79,0.74,0.79,400,0
2013-01-14,0.81,0.81,0.79,0.8,9300,0
2013-01-15,0.79,0.81,0.75,0.75,5416,0
2013-01-16,0.75,0.75,0.75,0.75,4000,0
2013-01-17,0.79,0.8,0.79,0.8,300,0
2013-01-18,0.8,0.8,0.8,0.8,2200,0
2013-01-22,0.76,0.8,0.76,0.76,1850,0
2013-01-23,0.8,0.8,0.75,0.8,20300,0
2013-01-24,0.76,0.79,0.74,0.79,9300,0
2013-01-25,0.75,0.79,0.71,0.71,1945,0
2013-01-28,0.7,0.7,0.67,0.69,2200,0
2013-01-29,0.69,0.69,0.65,0.65,8904,0
2013-01-30,0.65,0.75,0.65,0.75,2300,0
2013-01-31,0.75,0.75,0.75,0.75,200,0
2013-02-01,0.75,0.77,0.75,0.77,2700,0
2013-02-04,0.75,0.77,0.75,0.77,2300,0
2013-02-05,0.71,0.75,0.71,0.71,375,0
2013-02-06,0.65,0.76,0.65,0.75,1245,0
2013-02-08,0.77,0.77,0.77,0.77,200,0
2013-02-11,0.76,0.76,0.71,0.75,5581,0
2013-02-12,0.69,0.78,0.66,0.78,3088,0
2013-02-13,0.7,0.7,0.7,0.7,200,0
2013-02-14,0.7,0.73,0.69,0.73,500,0
2013-02-15,0.71,0.73,0.65,0.73,3375,0
2013-02-19,0.72,0.72,0.67,0.67,1300,0
2013-02-20,0.67,0.7,0.67,0.7,2185,0
2013-02-21,0.68,0.73,0.68,0.73,2400,0
2013-02-22,0.71,0.71,0.69,0.69,200,0
2013-02-25,0.7,0.73,0.66,0.72,3358,0
2013-02-26,0.67,0.69,0.67,0.67,300,0
2013-02-27,0.66,0.71,0.65,0.71,18869,0
2013-02-28,0.69,0.7,0.69,0.7,200,0
2013-03-01,0.7,0.71,0.7,0.71,1495,0
2013-03-05,0.67,0.71,0.67,0.71,2900,0
2013-03-06,0.72,0.72,0.68,0.69,400,0
2013-03-07,0.67,0.71,0.67,0.69,3404,0
2013-03-11,0.72,0.72,0.72,0.72,120,0
2013-03-13,0.65,0.72,0.65,0.72,900,0
2013-03-14,0.71,0.72,0.71,0.72,500,0
2013-03-15,0.69,0.69,0.65,0.69,600,0
2013-03-18,0.65,0.69,0.65,0.69,1008,0
2013-03-19,0.65,0.65,0.51,0.63,8500,0
2013-03-20,0.63,0.66,0.63,0.65,4250,0
2013-03-21,0.63,0.65,0.63,0.65,400,0
2013-03-22,0.63,0.69,0.63,0.66,5465,0
2013-03-25,0.72,0.72,0.68,0.71,1500,0
2013-03-27,0.64,0.66,0.62,0.62,3447,0
2013-03-28,0.62,0.68,0.62,0.68,813,0
2013-04-01,0.71,0.72,0.71,0.71,3830,0
2013-04-02,0.62,0.7,0.62,0.7,1950,0
2013-04-04,0.69,0.69,0.69,0.69,100,0
2013-04-05,0.64,0.69,0.64,0.69,2866,0
2013-04-08,0.7,0.7,0.7,0.7,829,0
2013-04-09,0.7,0.7,0.7,0.7,499,0
2013-04-10,0.63,0.72,0.62,0.72,15729,0
2013-04-11,0.63,0.71,0.62,0.71,800,0
2013-04-12,0.71,0.71,0.58,0.69,5130,0
2013-04-15,0.6,0.69,0.6,0.66,9277,0
2013-04-16,0.61,0.65,0.6,0.65,5730,0
2013-04-17,0.6,0.66,0.6,0.6,9465,0
2013-04-18,0.51,0.67,0.51,0.65,6229,0
2013-04-19,0.55,0.58,0.54,0.54,5400,0
2013-04-22,0.54,0.62,0.54,0.59,3200,0
2013-04-23,0.62,0.62,0.54,0.62,7860,0
2013-04-25,0.58,0.62,0.55,0.61,6558,0
2013-04-29,0.54,0.61,0.54,0.61,600,0
2013-04-30,0.5,0.61,0.5,0.61,1700,0
2013-05-02,0.6,0.61,0.54,0.6,6100,0
2013-05-03,0.57,0.6,0.55,0.6,7499,0
2013-05-06,0.6,0.6,0.6,0.6,900,0
2013-05-07,0.55,0.6,0.55,0.6,4100,0
2013-05-09,0.5,0.59,0.5,0.58,2300,0
2013-05-10,0.52,0.54,0.52,0.54,3000,0
2013-05-13,0.54,0.59,0.51,0.56,20800,0
2013-05-14,0.51,0.56,0.5,0.55,37663,0
2013-05-15,0.55,0.55,0.53,0.55,3400,0
2013-05-16,0.5,0.55,0.5,0.53,6464,0
2013-05-17,0.52,0.55,0.52,0.55,1400,0
2013-05-20,0.55,0.65,0.55,0.65,39540,0
2013-05-21,0.67,0.7,0.65,0.65,12720,0
2013-05-22,0.66,0.69,0.63,0.68,11413,0
2013-05-23,0.71,0.71,0.71,0.71,100,0
2013-05-24,0.7,0.7,0.61,0.62,10558,0
2013-05-28,0.62,0.62,0.62,0.62,700,0
2013-05-29,0.57,0.57,0.57,0.57,100,0
2013-05-30,0.55,0.67,0.55,0.67,9395,0
2013-05-31,0.66,0.73,0.66,0.72,11918,0
2013-06-07,0.72,0.72,0.56,0.64,5123,0
2013-06-10,0.72,0.72,0.65,0.72,1444,0
2013-06-11,0.66,0.66,0.54,0.65,24980,0
2013-06-12,0.57,0.64,0.54,0.61,42561,0
2013-06-13,0.6,0.63,0.6,0.63,812,0
2013-06-14,0.62,0.72,0.62,0.71,14773,0
2013-06-17,0.7,0.71,0.68,0.71,18587,0
2013-06-18,0.7,0.7,0.68,0.7,2800,0
2013-06-19,0.71,0.78,0.71,0.78,17809,0
2013-06-20,0.67,0.74,0.67,0.72,6700,0
2013-06-21,0.71,0.71,0.71,0.71,105,0
2013-06-26,0.61,0.7,0.57,0.66,29562,0
2013-06-27,0.64,0.64,0.58,0.61,900,0
2013-06-28,0.6,0.64,0.6,0.61,1000,0
2013-07-01,0.61,0.62,0.61,0.62,2573,0
2013-07-02,0.6,0.61,0.6,0.61,2000,0
2013-07-05,0.61,0.61,0.6,0.6,4073,0
2013-07-08,0.63,0.63,0.62,0.62,560,0
2013-07-11,0.6,0.63,0.6,0.63,1200,0
2013-07-12,0.63,0.63,0.6,0.61,5900,0
2013-07-15,0.6,0.61,0.6,0.61,1212,0
2013-07-16,0.62,0.7,0.61,0.69,24157,0
2013-07-17,0.67,0.7,0.64,0.7,2405,0
2013-07-18,0.64,0.7,0.64,0.7,5815,0
2013-07-19,0.69,0.71,0.69,0.71,27313,0
2013-07-22,0.7,0.71,0.7,0.71,3000,0
2013-07-23,0.7,0.75,0.7,0.73,21202,0
2013-07-25,0.7,0.75,0.6,0.71,14700,0
2013-07-26,0.62,0.73,0.62,0.73,1303,0
2013-07-30,0.6,0.74,0.6,0.74,700,0
2013-07-31,0.65,0.75,0.65,0.75,900,0
2013-08-01,0.67,0.75,0.65,0.74,5058,0
2013-08-02,0.68,0.68,0.63,0.68,1600,0
2013-08-06,0.63,0.72,0.62,0.72,1548,0
2013-08-07,0.72,0.73,0.64,0.73,3065,0
2013-08-12,0.72,0.73,0.72,0.73,200,0
2013-08-15,0.69,0.69,0.62,0.66,3904,0
2013-08-16,0.66,0.68,0.66,0.68,6400,0
2013-08-19,0.68,0.71,0.65,0.65,24265,0
2013-08-20,0.66,0.66,0.65,0.65,2000,0
2013-08-21,0.62,0.62,0.62,0.62,600,0
2013-08-22,0.61,0.61,0.6,0.6,4300,0
2013-08-23,0.6,0.6,0.6,0.6,1200,0
2013-08-26,0.59,0.65,0.59,0.65,4400,0
2013-08-27,0.63,0.69,0.6,0.69,5550,0
2013-08-28,0.61,0.67,0.61,0.67,400,0
2013-08-30,0.61,0.67,0.58,0.64,1577,0
2013-09-03,0.61,0.64,0.61,0.64,5500,0
2013-09-04,0.61,0.64,0.61,0.64,400,0
2013-09-05,0.58,0.63,0.58,0.63,8993,0
2013-09-06,0.62,0.64,0.61,0.64,7500,0
2013-09-09,0.59,0.64,0.59,0.64,300,0
2013-09-10,0.64,0.64,0.64,0.64,3675,0
2013-09-12,0.62,0.64,0.62,0.64,2840,0
2013-09-16,0.61,0.65,0.61,0.65,3100,0
2013-09-17,0.69,0.75,0.65,0.75,12349,0
2013-09-20,0.72,0.73,0.68,0.68,1968,0
2013-09-23,0.68,0.74,0.68,0.73,7460,0
2013-09-24,0.69,0.73,0.65,0.73,5365,0
2013-09-25,0.73,0.73,0.62,0.73,4971,0
2013-09-26,0.67,0.68,0.64,0.68,7601,0
2013-09-27,0.64,0.71,0.64,0.7,830,0
2013-09-30,0.67,0.71,0.63,0.71,350,0
2013-10-01,0.72,0.73,0.72,0.73,210,0
2013-10-03,0.73,0.73,0.65,0.72,900,0
2013-10-04,0.66,0.69,0.66,0.69,890,0
2013-10-07,0.67,0.69,0.63,0.67,13680,0
2013-10-08,0.62,0.68,0.58,0.67,2500,0
2013-10-10,0.62,0.66,0.62,0.62,1300,0
2013-10-11,0.63,0.68,0.58,0.65,1300,0
2013-10-14,0.6,0.66,0.58,0.66,1850,0
2013-10-15,0.69,0.69,0.65,0.68,11077,0
2013-10-16,0.69,0.69,0.57,0.57,25427,0
2013-10-17,0.65,0.69,0.63,0.67,2376,0
2013-10-18,0.68,0.71,0.68,0.71,4400,0
2013-10-21,0.65,0.7,0.65,0.7,800,0
2013-10-22,0.66,0.71,0.65,0.71,1300,0
2013-10-23,0.66,0.7,0.66,0.7,1000,0
2013-10-24,0.69,0.72,0.66,0.72,2300,0
2013-10-25,0.67,0.71,0.67,0.71,700,0
2013-10-31,0.65,0.72,0.65,0.7,37000,0
2013-11-05,0.7,0.7,0.66,0.69,1000,0
2013-11-06,0.63,0.69,0.52,0.62,76251,0
2013-11-07,0.59,0.67,0.59,0.66,2200,0
2013-11-08,0.61,0.67,0.61,0.62,1700,0
2013-11-11,0.64,0.67,0.64,0.67,500,0
2013-11-12,0.59,0.64,0.59,0.62,2300,0
2013-11-13,0.65,0.65,0.57,0.62,1000,0
2013-11-14,0.63,0.63,0.6,0.63,4300,0
2013-11-15,0.62,0.62,0.58,0.6,5455,0
2013-11-18,0.58,0.65,0.58,0.65,9700,0
2013-11-20,0.6,0.64,0.6,0.63,2553,0
2013-11-22,0.58,0.6,0.58,0.6,1720,0
2013-11-25,0.65,0.67,0.58,0.65,10600,0
2013-11-26,0.6,0.6,0.6,0.6,200,0
2013-11-27,0.61,0.61,0.61,0.61,200,0
2013-11-29,0.62,0.62,0.62,0.62,300,0
2013-12-02,0.56,0.65,0.55,0.65,9900,0
2013-12-03,0.65,0.65,0.59,0.65,3800,0
2013-12-04,0.65,0.65,0.64,0.65,3640,0
2013-12-05,0.65,0.67,0.65,0.67,2800,0
2013-12-09,0.6,0.67,0.59,0.66,3550,0
2013-12-11,0.66,0.66,0.6,0.66,1745,0
2013-12-12,0.66,0.66,0.55,0.63,12580,0
2013-12-13,0.63,0.63,0.63,0.63,108,0
2013-12-16,0.61,0.63,0.6,0.62,2475,0
2013-12-17,0.6,0.63,0.55,0.62,10633,0
2013-12-18,0.59,0.63,0.56,0.63,7200,0
2013-12-19,0.6,0.63,0.58,0.63,2011,0
2013-12-20,0.57,0.57,0.56,0.56,3507,0
2013-12-23,0.56,0.58,0.55,0.57,44290,0
2013-12-24,0.56,0.57,0.55,0.57,7521,0
2013-12-26,0.57,0.58,0.52,0.58,2931,0
2013-12-27,0.55,0.58,0.55,0.58,8200,0
2013-12-30,0.56,0.59,0.56,0.58,25017,0
2013-12-31,0.59,0.67,0.59,0.67,12880,0
2014-01-02,0.62,0.62,0.59,0.6,3867,0
2014-01-03,0.6,0.62,0.57,0.6,21172,0
2014-01-06,0.57,0.67,0.57,0.67,16718,0
2014-01-07,0.62,0.66,0.6,0.66,5500,0
2014-01-09,0.62,0.65,0.62,0.65,1756,0
2014-01-10,0.65,0.67,0.65,0.67,6100,0
2014-01-13,0.65,0.67,0.62,0.67,4213,0
2014-01-14,0.67,0.67,0.62,0.66,5516,0
2014-01-15,0.67,0.7,0.64,0.7,13579,0
2014-01-16,0.7,0.7,0.7,0.7,1700,0
2014-01-17,0.65,0.7,0.61,0.67,10499,0
2014-01-21,0.67,0.72,0.67,0.7,22129,0
2014-01-22,0.68,0.68,0.68,0.68,100,0
2014-01-23,0.68,0.68,0.65,0.65,1348,0
2014-01-24,0.61,0.61,0.61,0.61,200,0
2014-01-27,0.7,0.7,0.6,0.67,3708,0
2014-01-28,0.7,0.7,0.69,0.7,1500,0
2014-01-29,0.68,0.7,0.65,0.65,1950,0
2014-01-30,0.7,0.7,0.6,0.63,18400,0
2014-01-31,0.65,0.69,0.63,0.64,5000,0
2014-02-03,0.68,0.69,0.68,0.69,600,0
2014-02-05,0.61,0.69,0.61,0.69,400,0
2014-02-06,0.65,0.68,0.65,0.66,1000,0
2014-02-10,0.7,0.7,0.65,0.68,7170,0
2014-02-11,0.66,0.66,0.66,0.66,700,0
2014-02-13,0.62,0.64,0.62,0.62,2600,0
2014-02-14,0.66,0.67,0.66,0.67,473,0
2014-02-18,0.65,0.7,0.65,0.66,6525,0
2014-02-20,0.67,0.67,0.65,0.65,1247,0
2014-02-21,0.65,0.65,0.62,0.62,2058,0
2014-02-24,0.63,0.67,0.63,0.67,2500,0
2014-02-25,0.64,0.64,0.61,0.64,41528,0
2014-02-27,0.62,0.63,0.62,0.63,2475,0
2014-03-03,0.63,0.65,0.62,0.65,10740,0
2014-03-04,0.68,0.68,0.62,0.65,8550,0
2014-03-05,0.65,1.16,0.65,1.08,458514,0
2014-03-06,1.08,2.07,1.08,1.53,4864755,0
2014-03-07,1.52,1.53,1.18,1.33,679867,0
2014-03-10,1.35,1.45,1.21,1.42,172831,0
2014-03-11,1.5,1.5,1.19,1.19,163085,0
2014-03-12,1.2,1.29,1.16,1.2,151650,0
2014-03-13,1.39,1.8,1.34,1.65,720603,0
2014-03-14,1.77,1.88,1.46,1.55,666849,0
2014-03-17,1.59,1.8,1.55,1.6,143971,0
2014-03-18,1.6,1.64,1.55,1.55,74175,0
2014-03-19,1.67,3.05,1.59,2.24,4613101,0
2014-03-20,2.25,2.44,2,2.01,661884,0
2014-03-21,2.01,2.4,1.86,1.94,559652,0
2014-03-24,2,2.19,1.8,1.92,238651,0
2014-03-25,1.92,2.19,1.77,1.96,475007,0
2014-03-26,2.12,2.12,1.89,1.89,155400,0
2014-03-27,2.06,2.06,1.82,1.91,48654,0
2014-03-28,1.97,1.99,1.7,1.74,176249,0
2014-03-31,1.7,1.74,1.61,1.68,194389,0
2014-04-01,1.62,1.83,1.62,1.65,140113,0
2014-04-02,1.68,1.72,1.6,1.67,60533,0
2014-04-03,1.7,1.71,1.46,1.62,88439,0
2014-04-04,1.62,1.62,1.4,1.44,161462,0
2014-04-07,1.4,1.46,1.35,1.36,49935,0
2014-04-08,1.35,1.4,1.32,1.37,39869,0
2014-04-09,1.41,1.41,1.3,1.38,31615,0
2014-04-10,1.33,1.42,1.3,1.36,27462,0
2014-04-11,1.31,1.31,1.22,1.23,52487,0
2014-04-14,1.32,1.32,1.15,1.2,50178,0
2014-04-15,1.2,1.2,1.03,1.08,64151,0
2014-04-16,1.06,1.09,0.95,0.95,65131,0
2014-04-17,1,1.49,0.95,1.28,228914,0
2014-04-21,1.21,1.35,1.13,1.35,75480,0
2014-04-22,1.36,1.43,1.25,1.34,53611,0
2014-04-23,1.38,1.38,1.15,1.28,13372,0
2014-04-24,1.28,1.29,1.15,1.16,46819,0
2014-04-25,1.15,1.15,1.05,1.06,60871,0
2014-04-28,1.2,1.2,0.96,1,123887,0
2014-04-29,1.01,1.02,0.95,0.99,27515,0
2014-04-30,1,1.04,0.96,1.04,14303,0
2014-05-01,1.05,1.06,0.98,1,36300,0
2014-05-02,1,1.05,0.96,0.99,17960,0
2014-05-05,0.95,0.98,0.93,0.94,27075,0
2014-05-06,0.91,0.98,0.91,0.95,22112,0
2014-05-07,0.94,0.96,0.91,0.95,10330,0
2014-05-08,0.93,0.97,0.92,0.93,29912,0
2014-05-09,0.93,0.95,0.93,0.93,6449,0
2014-05-12,0.93,0.95,0.91,0.95,27702,0
2014-05-13,0.92,1.03,0.92,0.99,64170,0
2014-05-14,1.03,1.03,0.92,0.93,16530,0
2014-05-15,0.92,0.97,0.91,0.97,7760,0
2014-05-16,0.97,0.97,0.92,0.93,10808,0
2014-05-19,0.92,0.96,0.92,0.93,8700,0
2014-05-20,0.92,0.93,0.9,0.9,19150,0
2014-05-21,0.86,0.92,0.84,0.88,42037,0
2014-05-22,0.85,0.9,0.85,0.88,17339,0
2014-05-23,0.89,0.9,0.88,0.88,7972,0
2014-05-27,0.87,0.88,0.83,0.83,26826,0
2014-05-28,0.85,1.13,0.84,1.05,170915,0
2014-05-29,1.09,1.39,1.05,1.26,424620,0
2014-05-30,1.18,1.2,1.04,1.11,65605,0
2014-06-02,1.18,1.18,1.01,1.16,23238,0
2014-06-03,1.05,1.07,1.02,1.02,15738,0
2014-06-04,1.07,1.07,0.95,0.95,6380,0
2014-06-05,0.97,1.14,0.97,1.04,27463,0
2014-06-06,1.04,1.09,1.02,1.03,8001,0
2014-06-09,1.01,1.05,0.97,1.04,16187,0
2014-06-10,0.96,1.12,0.96,1.09,25162,0
2014-06-11,1.1,1.12,1.05,1.09,15667,0
2014-06-12,1.09,1.28,1.09,1.15,39265,0
2014-06-13,1.27,1.27,1.05,1.11,26451,0
2014-06-16,1.09,1.15,1.06,1.09,9688,0
2014-06-17,1.08,1.3,1.08,1.25,75625,0
2014-06-18,1.3,1.31,1.18,1.3,64170,0
2014-06-19,1.34,1.34,1.25,1.25,17401,0
2014-06-20,1.25,1.32,1.21,1.3,67891,0
2014-06-23,1.26,1.26,1.24,1.24,12429,0
2014-06-24,1.14,1.3,1.08,1.18,56130,0
2014-06-25,1.25,1.25,1.15,1.2,13085,0
2014-06-26,1.16,1.21,1.16,1.19,3766,0
2014-06-27,1.18,1.2,1.17,1.19,9433,0
2014-06-30,1.19,1.19,1.16,1.16,5495,0
2014-07-01,1.16,1.16,1.1,1.15,15051,0
2014-07-02,1.11,1.18,1.09,1.18,25200,0
2014-07-03,1.18,1.2,1.13,1.19,10755,0
2014-07-07,1.2,1.2,1.12,1.15,9302,0
2014-07-08,1.09,1.3,1.04,1.29,78253,0
2014-07-09,1.3,1.41,1.22,1.25,94983,0
2014-07-10,1.16,1.2,1.09,1.09,17045,0
2014-07-11,1.12,1.27,1.09,1.2,31197,0
2014-07-14,1.2,1.22,1.07,1.18,127915,0
2014-07-15,1.19,1.4,1.19,1.23,193185,0
2014-07-16,1.21,1.22,1.07,1.14,90527,0
2014-07-17,1.15,1.21,1.12,1.21,16699,0
2014-07-18,1.14,1.2,1.13,1.15,20114,0
2014-07-21,1.12,1.2,1.12,1.18,4552,0
2014-07-22,1.14,1.35,1.13,1.17,152981,0
2014-07-23,1.15,1.26,1.1,1.15,187186,0
2014-07-24,1.21,1.21,1.15,1.2,37001,0
2014-07-25,1.2,1.3,1.15,1.25,74497,0
2014-07-28,1.55,2,1.51,1.63,1762805,0
2014-07-29,1.55,1.61,1.32,1.39,191925,0
2014-07-30,1.39,1.48,1.33,1.45,91401,0
2014-07-31,1.45,1.45,1.32,1.39,16771,0
2014-08-01,1.34,1.39,1.27,1.3,71579,0
2014-08-04,1.3,1.39,1.3,1.32,49001,0
2014-08-05,1.31,1.4,1.3,1.32,18931,0
2014-08-06,1.3,1.37,1.24,1.32,46412,0
2014-08-07,1.27,1.4,1.27,1.34,30651,0
2014-08-08,1.3,1.37,1.27,1.35,28824,0
2014-08-11,1.35,1.35,1.29,1.31,5027,0
2014-08-12,1.38,1.39,1.26,1.31,25183,0
2014-08-13,1.36,1.39,1.3,1.38,29310,0
2014-08-14,1.33,1.37,1.09,1.24,129099,0
2014-08-15,1.24,1.26,1.15,1.19,50499,0
2014-08-18,1.2,1.39,1.2,1.31,140723,0
2014-08-19,1.34,1.38,1.22,1.25,19443,0
2014-08-20,1.22,1.27,1.22,1.27,7559,0
2014-08-21,1.23,1.28,1.21,1.24,18110,0
2014-08-22,1.25,1.25,1.22,1.22,16057,0
2014-08-25,1.2,1.24,1.17,1.23,49745,0
2014-08-26,1.23,1.28,1.22,1.25,73061,0
2014-08-27,1.22,1.25,1.22,1.22,32565,0
2014-08-28,1.17,1.24,1.11,1.15,47422,0
2014-08-29,1.19,1.2,1.15,1.2,26445,0
2014-09-02,1.25,1.25,1.14,1.17,34800,0
2014-09-03,1.16,1.2,1.1,1.18,18682,0
2014-09-04,1.18,1.19,1.18,1.18,5180,0
2014-09-05,1.17,1.36,1.17,1.28,53656,0
2014-09-08,1.38,1.38,1.22,1.26,10980,0
2014-09-09,1.18,1.22,1.16,1.16,19846,0
2014-09-10,1.17,1.2,1.16,1.16,8855,0
2014-09-11,1.16,1.3,1.16,1.29,28019,0
2014-09-12,1.18,1.3,1.16,1.19,29152,0
2014-09-15,1.19,1.24,1.13,1.17,28635,0
2014-09-16,1.4,1.88,1.34,1.38,640026,0
2014-09-17,1.35,1.4,1.25,1.31,76697,0
2014-09-18,1.25,1.3,1.19,1.27,54070,0
2014-09-19,1.25,1.29,1.2,1.27,13384,0
2014-09-22,1.32,1.37,1.32,1.34,50563,0
2014-09-23,1.35,1.35,1.29,1.33,29059,0
2014-09-24,1.2,1.3,1.19,1.25,6420,0
2014-09-25,1.33,1.33,1.26,1.33,15142,0
2014-09-26,1.3,1.57,1.26,1.39,80884,0
2014-09-29,1.37,1.41,1.28,1.28,34877,0
2014-09-30,1.33,1.38,1.26,1.29,38954,0
2014-10-01,1.26,1.33,1.2,1.26,57159,0
2014-10-02,1.26,1.34,1.21,1.34,26702,0
2014-10-03,1.26,1.38,1.25,1.35,21855,0
2014-10-06,1.38,1.68,1.38,1.49,171754,0
2014-10-07,1.46,1.61,1.46,1.55,63265,0
2014-10-08,1.49,1.56,1.45,1.54,40062,0
2014-10-09,1.55,1.62,1.49,1.53,25592,0
2014-10-10,1.54,1.68,1.45,1.61,45962,0
2014-10-13,1.61,1.84,1.6,1.82,320568,0
2014-10-14,1.83,2.15,1.57,2.09,423453,0
2014-10-15,2.15,2.19,1.75,1.84,156932,0
2014-10-16,1.77,1.99,1.77,1.94,58237,0
2014-10-17,1.96,2.15,1.79,2.04,107894,0
2014-10-20,2.05,2.45,2.05,2.25,356718,0
2014-10-21,2.34,2.34,1.93,2.08,188662,0
2014-10-22,1.98,2.01,1.88,1.88,100056,0
2014-10-23,1.9,2.11,1.82,1.82,76523,0
2014-10-24,1.82,2,1.8,1.85,21391,0
2014-10-27,2,2.09,1.79,1.87,35997,0
2014-10-28,1.9,1.9,1.52,1.56,168264,0
2014-10-29,1.64,1.74,1.6,1.68,67949,0
2014-10-30,1.66,1.7,1.6,1.64,20915,0
2014-10-31,1.64,1.69,1.6,1.65,29342,0
2014-11-03,1.66,1.7,1.64,1.65,41955,0
2014-11-04,1.64,1.68,1.62,1.66,25684,0
2014-11-05,1.64,1.75,1.61,1.71,55692,0
2014-11-06,1.65,1.73,1.63,1.68,25938,0
2014-11-07,1.65,1.69,1.6,1.67,26072,0
2014-11-10,1.64,1.67,1.6,1.63,7400,0
2014-11-11,1.64,1.7,1.63,1.69,24318,0
2014-11-12,1.59,1.67,1.58,1.63,25476,0
2014-11-13,1.63,1.66,1.63,1.63,30250,0
2014-11-14,1.58,1.7,1.58,1.7,15681,0
2014-11-17,1.7,1.7,1.63,1.67,31343,0
2014-11-18,1.66,1.72,1.63,1.63,57789,0
2014-11-19,1.65,1.67,1.65,1.65,4860,0
2014-11-20,1.67,1.68,1.5,1.5,59991,0
2014-11-21,1.52,1.53,1.38,1.4,115108,0
2014-11-24,1.37,1.54,1.36,1.46,38821,0
2014-11-25,1.52,1.52,1.42,1.46,9576,0
2014-11-26,1.43,1.47,1.4,1.43,39684,0
2014-11-28,1.42,1.44,1.36,1.37,14479,0
2014-12-01,1.4,1.4,1.19,1.24,80861,0
2014-12-02,1.24,1.33,1.19,1.33,34875,0
2014-12-03,1.34,1.38,1.33,1.36,14160,0
2014-12-04,1.35,1.42,1.35,1.39,11238,0
2014-12-05,1.34,1.4,1.33,1.33,21970,0
2014-12-08,1.35,1.35,1.31,1.31,19087,0
2014-12-09,1.31,1.36,1.27,1.31,4206,0
2014-12-10,1.35,1.39,1.28,1.33,10861,0
2014-12-11,1.3,1.36,1.28,1.32,3209,0
2014-12-12,1.39,1.4,1.27,1.27,796,0
2014-12-15,1.29,1.43,1.27,1.3,10805,0
2014-12-16,1.35,1.36,1.31,1.34,2210,0
2014-12-17,1.34,1.43,1.34,1.37,8952,0
2014-12-18,1.37,1.44,1.37,1.38,25158,0
2014-12-19,1.4,1.42,1.35,1.36,10613,0
2014-12-22,1.37,1.38,1.34,1.34,2743,0
2014-12-23,1.34,1.39,1.32,1.32,10321,0
2014-12-24,1.36,1.36,1.32,1.32,2705,0
2014-12-26,1.31,1.37,1.31,1.32,5399,0
2014-12-29,1.35,1.42,1.31,1.37,4404,0
2014-12-30,1.34,1.38,1.31,1.32,2252,0
2014-12-31,1.35,1.35,1.31,1.31,11706,0
2015-01-02,1.31,1.35,1.3,1.3,8900,0
2015-01-05,1.3,1.36,1.21,1.21,6522,0
2015-01-06,1.22,1.25,1.21,1.21,6865,0
2015-01-07,1.24,1.25,1.18,1.18,16070,0
2015-01-08,1.18,1.21,1.1,1.11,27122,0
2015-01-09,1.1,1.18,1.1,1.16,24527,0
2015-01-12,1.17,1.21,1.16,1.16,3923,0
2015-01-13,1.14,1.2,1.12,1.12,7864,0
2015-01-14,1.13,1.14,1.08,1.14,12320,0
2015-01-15,1.1,1.16,1.09,1.16,5751,0
2015-01-16,1.16,1.2,1.1,1.2,10285,0
2015-01-20,1.2,1.24,1.19,1.23,3594,0
2015-01-21,1.24,1.28,1.2,1.28,7311,0
2015-01-22,1.23,1.29,1.1,1.12,14501,0
2015-01-23,1.13,1.13,1.01,1.09,13284,0
2015-01-26,1.09,1.15,1.04,1.15,18402,0
2015-01-27,1.14,1.15,1.07,1.12,8500,0
2015-01-28,1.07,1.08,1.07,1.08,500,0
2015-01-29,1.09,1.1,1.05,1.1,6640,0
2015-01-30,1.05,1.05,1.02,1.04,12875,0
2015-02-02,1.04,1.1,1.04,1.05,6290,0
2015-02-03,1.07,1.11,1.05,1.1,2699,0
2015-02-04,1.08,1.15,0.98,1.05,11409,0
2015-02-05,1.01,1.05,1.01,1.02,11725,0
2015-02-06,1.02,1.17,0.98,1.15,17107,0
2015-02-09,1.09,1.14,1.02,1.07,5905,0
2015-02-10,1.04,1.08,1,1.06,25153,0
2015-02-11,1.06,1.07,0.99,1.05,8940,0
2015-02-12,1,1.1,1,1.09,2530,0
2015-02-13,1.08,1.08,1.08,1.08,100,0
2015-02-17,1.01,1.05,0.98,1.02,19700,0
2015-02-18,1.06,1.06,1.01,1.02,10400,0
2015-02-19,0.98,1,0.98,1,6090,0
2015-02-20,0.98,1.03,0.98,1.03,1120,0
2015-02-23,1.03,1.06,1.03,1.06,1238,0
2015-02-24,1.03,1.1,1.02,1.09,15009,0
2015-02-25,1.06,1.09,1.04,1.04,6500,0
2015-02-26,1.05,1.05,1.05,1.05,1450,0
2015-02-27,1.04,1.04,1.04,1.04,636,0
2015-03-02,1.03,1.03,1.03,1.03,300,0
2015-03-03,1.03,1.08,1.03,1.08,2200,0
2015-03-04,1.03,1.08,1,1,13200,0
2015-03-05,1.06,1.07,1,1,3700,0
2015-03-06,1.01,1.02,1,1.02,1100,0
2015-03-09,1,1.05,1,1,5800,0
2015-03-10,1,1,1,1,100,0
2015-03-11,1.04,1.04,1.04,1.04,200,0
2015-03-12,1,1.05,1,1.05,8400,0
2015-03-13,1.01,1.01,0.98,1.01,12900,0
2015-03-16,1.04,1.04,0.98,0.98,5300,0
2015-03-17,0.99,0.99,0.97,0.97,1300,0
2015-03-18,0.97,0.99,0.87,0.93,25900,0
2015-03-19,0.95,0.95,0.95,0.95,1000,0
2015-03-20,0.95,0.95,0.93,0.93,400,0
2015-03-23,0.93,0.93,0.93,0.93,100,0
2015-03-24,0.9,1.02,0.9,0.97,3500,0
2015-03-25,0.97,0.97,0.97,0.97,200,0
2015-03-26,0.94,0.94,0.94,0.94,100,0
2015-03-27,0.98,0.99,0.93,0.93,500,0
2015-03-30,0.9,0.9,0.87,0.87,11300,0
2015-03-31,0.86,0.88,0.83,0.88,5822,0
2015-04-01,0.8,0.84,0.8,0.84,27200,0
2015-04-02,0.82,0.88,0.8,0.88,20300,0
2015-04-06,0.83,0.88,0.83,0.88,1300,0
2015-04-07,0.84,0.88,0.84,0.86,1634,0
2015-04-08,0.9,0.93,0.87,0.92,34100,0
2015-04-09,0.92,0.92,0.92,0.92,55,0
2015-04-10,0.95,0.95,0.95,0.95,5700,0
2015-04-13,0.97,0.97,0.9,0.94,2000,0
2015-04-14,0.94,0.94,0.87,0.87,7500,0
2015-04-15,0.88,0.88,0.84,0.84,1201,0
2015-04-16,0.87,0.87,0.84,0.84,900,0
2015-04-17,0.86,0.86,0.85,0.85,3900,0
2015-04-20,0.86,0.86,0.86,0.86,145,0
2015-04-21,0.88,0.92,0.88,0.92,2310,0
2015-04-22,0.88,0.88,0.86,0.86,430,0
2015-04-23,0.84,0.84,0.83,0.84,1200,0
2015-04-24,0.84,0.86,0.84,0.84,14981,0
2015-04-27,0.88,0.89,0.84,0.88,1500,0
2015-04-28,0.88,0.88,0.88,0.88,3,0
2015-04-29,0.87,0.87,0.87,0.87,500,0
2015-04-30,0.86,0.86,0.84,0.85,5400,0
2015-05-01,0.84,0.87,0.84,0.84,19100,0
2015-05-04,0.84,0.84,0.84,0.84,2500,0
2015-05-05,0.84,0.86,0.84,0.84,1400,0
2015-05-06,0.84,0.85,0.84,0.85,12023,0
2015-05-07,0.87,0.87,0.87,0.87,100,0
2015-05-08,0.87,1.08,0.84,1,97100,0
2015-05-11,0.95,0.98,0.86,0.94,20500,0
2015-05-12,0.92,0.92,0.87,0.89,14726,0
2015-05-13,0.87,0.88,0.86,0.87,4424,0
2015-05-14,0.89,0.97,0.89,0.9,15900,0
2015-05-15,0.93,0.95,0.91,0.94,6200,0
2015-05-18,0.95,0.96,0.92,0.96,5715,0
2015-05-19,0.95,0.95,0.95,0.95,300,0
2015-05-20,0.91,0.95,0.84,0.93,15293,0
2015-05-21,0.9,0.92,0.9,0.92,3500,0
2015-05-26,0.85,0.9,0.84,0.84,5158,0
2015-05-27,0.87,0.87,0.85,0.85,4100,0
2015-05-28,0.84,0.87,0.84,0.87,2970,0
2015-05-29,0.85,0.86,0.85,0.86,400,0
2015-06-01,0.85,0.86,0.85,0.86,1340,0
2015-06-03,0.84,0.84,0.84,0.84,2900,0
2015-06-04,0.88,0.88,0.84,0.84,6100,0
2015-06-05,0.85,0.85,0.84,0.85,7900,0
2015-06-09,0.84,0.84,0.84,0.84,330,0
2015-06-10,0.84,0.85,0.84,0.84,4685,0
2015-06-11,0.85,0.87,0.84,0.84,3255,0
2015-06-12,0.84,0.84,0.84,0.84,4200,0
2015-06-15,0.84,0.84,0.81,0.84,6700,0
2015-06-16,0.84,0.84,0.84,0.84,3400,0
2015-06-17,0.81,0.84,0.81,0.84,1100,0
2015-06-18,0.82,0.82,0.75,0.8,7200,0
2015-06-19,0.78,0.81,0.78,0.79,11000,0
2015-06-22,0.81,0.89,0.8,0.82,19100,0
2015-06-23,0.81,0.83,0.78,0.8,3781,0
2015-06-24,0.88,1.35,0.88,1.25,583600,0
2015-06-25,1.2,1.2,1.02,1.06,128100,0
2015-06-26,1.06,1.09,1,1,38700,0
2015-06-29,1.08,1.08,0.96,0.96,20000,0
2015-06-30,0.96,0.98,0.91,0.92,13456,0
2015-07-01,0.92,0.93,0.9,0.9,16800,0
2015-07-02,0.9,0.91,0.86,0.9,19300,0
2015-07-06,0.91,0.96,0.91,0.91,22000,0
2015-07-07,0.91,0.96,0.9,0.95,31100,0
2015-07-08,0.9,0.95,0.89,0.93,19600,0
2015-07-09,0.91,0.95,0.9,0.95,6600,0
2015-07-10,0.93,0.94,0.92,0.93,10400,0
2015-07-13,0.91,0.94,0.91,0.94,4200,0
2015-07-14,0.94,0.94,0.94,0.94,1532,0
2015-07-15,0.95,0.95,0.94,0.94,5394,0
2015-07-16,0.94,0.94,0.82,0.89,31900,0
2015-07-17,0.89,0.89,0.89,0.89,1800,0
2015-07-20,0.82,0.87,0.82,0.84,8800,0
2015-07-21,0.82,0.85,0.8,0.81,22100,0
2015-07-22,0.84,0.84,0.84,0.84,400,0
2015-07-23,0.89,0.89,0.82,0.85,5000,0
2015-07-24,0.82,0.82,0.76,0.76,22900,0
2015-07-27,0.76,0.8,0.76,0.8,7100,0
2015-07-28,0.8,0.82,0.8,0.81,3100,0
2015-07-29,0.79,0.82,0.78,0.8,8200,0
2015-07-30,0.8,0.81,0.79,0.79,500,0
2015-07-31,0.8,0.8,0.8,0.8,400,0
2015-08-03,0.77,0.79,0.75,0.78,34022,0
2015-08-04,0.79,0.79,0.79,0.79,300,0
2015-08-05,0.79,0.79,0.75,0.75,10400,0
2015-08-06,0.73,0.77,0.73,0.77,12700,0
2015-08-07,0.8,0.83,0.78,0.78,5300,0
2015-08-10,0.73,0.75,0.69,0.69,15900,0
2015-08-11,0.71,0.71,0.65,0.67,9251,0
2015-08-12,0.65,0.69,0.65,0.69,9700,0
2015-08-13,0.62,0.73,0.62,0.72,42700,0
2015-08-14,0.74,0.75,0.74,0.75,600,0
2015-08-17,0.74,0.76,0.67,0.76,3400,0
2015-08-18,0.71,0.73,0.71,0.73,700,0
2015-08-19,0.7,0.7,0.7,0.7,600,0
2015-08-20,0.66,0.68,0.66,0.68,2300,0
2015-08-21,0.65,0.65,0.65,0.65,2000,0
2015-08-24,0.61,0.64,0.6,0.62,10800,0
2015-08-25,0.63,0.63,0.61,0.61,4100,0
2015-08-26,0.6,0.62,0.6,0.61,1800,0
2015-08-27,0.66,0.69,0.65,0.65,3500,0
2015-08-28,0.66,0.71,0.65,0.65,400,0
2015-08-31,0.65,0.65,0.59,0.59,2000,0
2015-09-01,0.62,0.65,0.62,0.63,400,0
2015-09-02,0.7,0.93,0.7,0.89,143700,0
2015-09-03,0.9,0.95,0.9,0.9,26100,0
2015-09-04,0.9,0.9,0.85,0.87,11200,0
2015-09-08,0.87,0.87,0.86,0.87,2600,0
2015-09-09,0.94,0.94,0.74,0.76,9500,0
2015-09-10,0.74,0.78,0.74,0.78,1325,0
2015-09-11,0.78,0.78,0.69,0.73,15000,0
2015-09-14,0.69,0.71,0.65,0.66,2100,0
2015-09-15,0.64,0.68,0.64,0.67,4900,0
2015-09-16,0.68,0.71,0.68,0.71,2100,0
2015-09-17,0.78,0.78,0.77,0.77,641,0
2015-09-18,0.72,0.72,0.72,0.72,2600,0
2015-09-21,0.73,0.75,0.73,0.73,600,0
2015-09-22,0.73,0.73,0.73,0.73,100,0
2015-09-23,0.75,0.75,0.72,0.72,716,0
2015-09-24,0.73,0.73,0.69,0.72,4645,0
2015-09-25,0.66,0.66,0.66,0.66,800,0
2015-09-28,0.65,0.67,0.65,0.67,3200,0
2015-09-29,0.67,0.69,0.67,0.69,700,0
2015-09-30,0.67,0.67,0.67,0.67,100,0
2015-10-01,0.67,0.68,0.67,0.68,4700,0
2015-10-02,0.61,0.66,0.61,0.66,9800,0
2015-10-05,0.65,0.65,0.63,0.65,497,0
2015-10-06,0.66,0.66,0.66,0.66,5100,0
2015-10-07,0.65,0.66,0.65,0.65,971,0
2015-10-08,0.63,0.78,0.63,0.73,6000,0
2015-10-09,0.71,0.74,0.71,0.71,400,0
2015-10-13,0.71,0.71,0.68,0.68,5000,0
2015-10-14,0.64,0.67,0.62,0.67,6500,0
2015-10-15,0.65,0.67,0.65,0.67,200,0
2015-10-16,0.65,0.65,0.63,0.63,1100,0
2015-10-19,0.63,0.66,0.63,0.66,2107,0
2015-10-20,0.63,0.63,0.63,0.63,200,0
2015-10-22,0.62,0.62,0.62,0.62,3000,0
2015-10-23,0.62,0.63,0.62,0.63,300,0
2015-10-26,0.65,0.7,0.64,0.64,1900,0
2015-10-27,0.63,0.63,0.63,0.63,500,0
2015-10-28,0.63,0.63,0.63,0.63,100,0
2015-10-29,0.63,0.63,0.63,0.63,1100,0
2015-10-30,0.64,0.65,0.64,0.65,900,0
2015-11-02,0.63,0.65,0.62,0.65,2660,0
2015-11-04,0.63,0.65,0.61,0.62,6652,0
2015-11-05,0.63,0.64,0.63,0.64,400,0
2015-11-06,0.64,0.64,0.62,0.62,3800,0
2015-11-09,0.65,0.65,0.62,0.65,3085,0
2015-11-10,0.58,0.65,0.58,0.65,4500,0
2015-11-11,0.62,0.63,0.62,0.63,2100,0
2015-11-12,0.61,0.61,0.61,0.61,200,0
2015-11-13,0.66,0.66,0.66,0.66,500,0
2015-11-16,0.62,0.64,0.61,0.64,500,0
2015-11-17,0.65,0.65,0.65,0.65,700,0
2015-11-18,0.62,0.64,0.62,0.64,700,0
2015-11-19,0.62,0.62,0.62,0.62,2100,0
2015-11-20,0.63,0.63,0.63,0.63,400,0
2015-11-23,0.63,0.63,0.63,0.63,100,0
2015-11-25,0.6,0.62,0.6,0.62,1000,0
2015-11-27,0.62,0.62,0.59,0.59,400,0
2015-11-30,0.57,0.59,0.57,0.57,8300,0
2015-12-01,0.6,0.65,0.6,0.63,14783,0
2015-12-02,0.64,0.64,0.59,0.59,5300,0
2015-12-03,0.59,0.59,0.59,0.59,1,0
2015-12-04,0.57,0.63,0.57,0.63,5100,0
2015-12-07,0.57,0.61,0.57,0.6,28000,0
2015-12-08,0.6,0.6,0.59,0.59,5020,0
2015-12-09,0.6,0.61,0.6,0.61,700,0
2015-12-10,0.58,0.58,0.58,0.58,100,0
2015-12-11,0.57,0.59,0.56,0.59,1600,0
2015-12-14,0.57,0.57,0.56,0.57,3570,0
2015-12-15,0.59,0.59,0.57,0.58,10100,0
2015-12-16,0.59,0.59,0.59,0.59,900,0
2015-12-18,0.58,0.58,0.54,0.54,2900,0
2015-12-21,0.48,0.56,0.46,0.56,10200,0
2015-12-22,0.56,0.82,0.55,0.82,17769,0
2015-12-23,0.78,0.78,0.66,0.67,15900,0
2015-12-24,0.6759,0.6759,0.6759,0.6759,1035,0
2015-12-28,0.65,0.65,0.589,0.6,9753,0
2015-12-29,0.6071,0.6071,0.56,0.56,1530,0
2015-12-30,0.5521,0.5786,0.5521,0.5786,1400,0
2015-12-31,0.5521,0.5521,0.5,0.5399,4287,0
2016-01-04,0.53,0.58,0.53,0.58,1855,0
2016-01-06,0.5999,0.5999,0.5999,0.5999,1000,0
2016-01-07,0.59,0.59,0.59,0.59,500,0
2016-01-08,0.55,0.5699,0.5001,0.5699,23612,0
2016-01-11,0.506,0.506,0.4993,0.5,91045,0
2016-01-12,0.5,0.52,0.5,0.52,1806,0
2016-01-13,0.5,0.53,0.5,0.53,5600,0
2016-01-14,0.5,0.5065,0.4501,0.4603,34523,0
2016-01-15,0.45,0.46,0.42,0.4499,14219,0
2016-01-19,0.42,0.42,0.41,0.41,8300,0
2016-01-20,0.4199,0.42,0.4199,0.42,1131,0
2016-01-21,0.4194,0.45,0.4194,0.45,4891,0
2016-01-22,0.45,0.45,0.4,0.42,43900,0
2016-01-25,0.42,0.42,0.42,0.42,363,0
2016-01-26,0.4099,0.41,0.4001,0.41,6563,0
2016-01-27,0.42,0.42,0.4044,0.42,520,0
2016-01-28,0.57,0.6,0.42,0.5111,185655,0
2016-01-29,0.5449,0.5449,0.45,0.45,13618,0
2016-02-01,0.4525,0.502,0.4525,0.502,1647,0
2016-02-02,0.49,0.51,0.49,0.51,4690,0
2016-02-03,0.4803,0.5501,0.4803,0.55,7050,0
2016-02-04,0.55,0.57,0.49,0.49,2092,0
2016-02-05,0.49,0.49,0.49,0.49,123,0
2016-02-08,0.4824,0.4824,0.431,0.44,1300,0
2016-02-10,0.489,0.489,0.489,0.489,200,0
2016-02-12,0.45,0.4894,0.45,0.4824,3200,0
2016-02-17,0.4675,0.4675,0.4201,0.4402,15759,0
2016-02-18,0.4151,0.4151,0.4151,0.4151,7493,0
2016-02-19,0.44,0.44,0.39,0.39,1531,0
2016-02-22,0.4013,0.41,0.4002,0.41,3095,0
2016-02-24,0.4001,0.41,0.4001,0.41,606,0
2016-02-26,0.43,0.43,0.43,0.43,200,0
2016-02-29,0.43,0.43,0.39,0.39,10722,0
2016-03-01,0.3999,0.3999,0.39,0.39,1802,0
2016-03-02,0.3999,0.3999,0.3999,0.3999,437,0
2016-03-03,0.399,0.4199,0.39,0.39,6615,0
2016-03-04,0.3901,0.4,0.3901,0.4,4238,0
2016-03-07,0.3931,0.44,0.3931,0.43,3872,0
2016-03-08,0.4,0.4573,0.4,0.4573,2285,0
2016-03-10,0.4458,0.4458,0.4402,0.4402,1071,0
2016-03-14,0.51,0.51,0.5093,0.5093,855,0
2016-03-17,0.48,0.48,0.4,0.4797,1416,0
2016-03-21,0.45,0.45,0.3931,0.41,2322,0
2016-03-22,0.4,0.41,0.4,0.41,2541,0
2016-03-23,0.41,0.41,0.3931,0.4031,6063,0
2016-03-24,0.4,0.41,0.4,0.41,6303,0
2016-03-28,0.43,0.43,0.43,0.43,306,0
2016-03-30,0.4,0.4399,0.4,0.4399,1500,0
2016-03-31,0.45,0.45,0.41,0.41,7866,0
2016-04-01,0.4055,0.4056,0.4055,0.4056,2295,0
2016-04-04,0.42,0.43,0.3911,0.3934,2900,0
2016-04-05,0.3911,0.392,0.3911,0.3911,12838,0
2016-04-06,0.3911,0.4129,0.3911,0.4129,528,0
2016-04-07,0.4,0.41,0.4,0.41,2200,0
2016-04-08,0.42,0.42,0.3911,0.4,7523,0
2016-04-11,0.3911,0.3944,0.3911,0.3912,1528,0
2016-04-12,0.4,0.4,0.4,0.4,9265,0
2016-04-13,0.399,0.41,0.399,0.4,10882,0
2016-04-14,0.3912,0.3912,0.38,0.38,26763,0
2016-04-15,0.39,0.43,0.39,0.4,3091,0
2016-04-18,0.39,0.41,0.39,0.39,1864,0
2016-04-20,0.3917,0.3917,0.39,0.39,1025,0
2016-04-21,0.4095,0.4095,0.3831,0.4,2472,0
2016-04-22,0.38,0.4,0.38,0.3968,5254,0
2016-04-25,0.38,0.3961,0.38,0.3961,4500,0
2016-04-26,0.38,0.3801,0.38,0.3801,2628,0
2016-04-28,0.39,0.4052,0.38,0.3852,24500,0
2016-04-29,0.38,0.3801,0.38,0.38,3571,0
2016-05-02,0.3991,0.41,0.3991,0.41,300,0
2016-05-04,0.3802,0.3802,0.38,0.38,3818,0
2016-05-05,0.3896,0.3896,0.3896,0.3896,900,0
2016-05-10,0.38,0.388,0.38,0.388,810,0
2016-05-11,0.3911,0.3911,0.38,0.38,2330,0
2016-05-12,0.38,0.38,0.38,0.38,101,0
2016-05-13,0.38,0.38,0.38,0.38,3991,0
2016-05-16,0.37,0.3857,0.36,0.3773,2825,0
2016-05-17,0.4,0.4,0.4,0.4,148,0
2016-05-19,0.4,0.41,0.4,0.41,14000,0
2016-05-20,0.4105,0.4105,0.3885,0.39,1794,0
2016-05-23,0.4001,0.4055,0.4,0.4055,18001,0
2016-05-26,0.3995,0.3995,0.3995,0.3995,510,0
2016-05-27,0.3958,0.3958,0.3958,0.3958,565,0
2016-05-31,0.38,0.38,0.366,0.366,4077,0
2016-06-01,0.37,0.37,0.37,0.37,4409,0
2016-06-02,0.37,0.37,0.35,0.35,3084,0
2016-06-03,0.37,0.3899,0.37,0.3899,998,0
2016-06-06,0.42,0.54,0.391,0.391,134733,0
2016-06-07,0.391,0.62,0.391,0.5402,94789,0
2016-06-08,0.6,0.6,0.39,0.47,31766,0
2016-06-09,0.4735,0.5075,0.4535,0.5,9348,0
2016-06-10,0.4817,0.5017,0.4012,0.45,4677,0
2016-06-13,0.46,0.5,0.44,0.5,25413,0
2016-06-14,0.48,0.51,0.47,0.4803,1907,0
2016-06-15,0.4838,0.4838,0.46,0.46,2539,0
2016-06-16,0.46,0.48,0.46,0.476,7440,0
2016-06-17,0.4709,0.48,0.4709,0.4709,502,0
2016-06-20,0.4333,0.4479,0.4,0.4479,15346,0
2016-06-22,0.3915,0.4458,0.3915,0.4458,9045,0
2016-06-23,0.4201,0.4201,0.4201,0.4201,106,0
2016-06-24,0.4,0.4,0.391,0.391,9449,0
2016-06-27,0.391,0.4,0.391,0.4,501,0
2016-06-29,0.391,0.4,0.391,0.4,1335,0
2016-06-30,0.4042,0.4042,0.4042,0.4042,238,0
2016-07-01,0.4042,0.4042,0.391,0.391,17535,0
2016-07-05,0.391,0.391,0.391,0.391,2913,0
2016-07-06,0.3911,0.4322,0.3911,0.424,4112,0
2016-07-07,0.4499,0.46,0.44,0.44,11086,0
2016-07-08,0.4899,1.4,0.47,0.63,3204152,0
2016-07-11,0.68,0.9978,0.5822,0.5822,1287181,0
2016-07-12,0.55,0.68,0.505,0.5487,262390,0
2016-07-13,0.59,0.67,0.5,0.59,202296,0
2016-07-14,0.5537,0.61,0.529,0.54,90681,0
2016-07-15,0.51,0.6,0.48,0.5732,257355,0
2016-07-18,0.59,0.65,0.5493,0.5901,138097,0
2016-07-19,0.5547,0.61,0.524,0.58,88781,0
2016-07-20,0.57,0.5701,0.523,0.54,30705,0
2016-07-21,0.644,0.7782,0.5437,0.5999,576766,0
2016-07-22,0.6298,0.65,0.5601,0.6,150906,0
2016-07-25,0.63,0.6701,0.59,0.63,61192,0
2016-07-26,0.5901,0.67,0.5901,0.63,68081,0
2016-07-27,0.6599,0.79,0.642,0.79,507612,0
2016-07-28,0.91,1.04,0.701,0.7078,1697182,0
2016-07-29,0.68,0.7487,0.65,0.65,122833,0
2016-08-01,0.6,0.6998,0.6,0.65,36455,0
2016-08-02,0.6,0.73,0.6,0.63,239216,0
2016-08-03,0.6315,0.65,0.629,0.629,30407,0
2016-08-04,0.6,0.66,0.6,0.6301,42575,0
2016-08-05,0.631,0.6694,0.631,0.65,23683,0
2016-08-08,0.65,0.6994,0.65,0.677,17079,0
2016-08-09,0.662,0.73,0.662,0.69,23919,0
2016-08-10,0.7199,0.7199,0.64,0.67,32081,0
2016-08-11,0.68,0.7,0.6571,0.6997,23977,0
2016-08-12,0.68,0.75,0.68,0.75,24146,0
2016-08-15,0.75,0.7799,0.7201,0.77,46799,0
2016-08-16,0.7788,0.7788,0.7101,0.74,55159,0
2016-08-17,0.6808,0.7276,0.6801,0.7276,24685,0
2016-08-18,0.73,0.82,0.69,0.79,83773,0
2016-08-19,0.86,1.31,0.8295,0.97,5240123,0
2016-08-22,0.96,1.03,0.86,0.92,337999,0
2016-08-23,0.89,0.9397,0.8332,0.858,101456,0
2016-08-24,0.85,0.8501,0.8101,0.8101,81612,0
2016-08-25,0.8,0.858,0.8,0.83,14160,0
2016-08-26,0.8181,0.8552,0.8181,0.843,14675,0
2016-08-29,0.858,0.9072,0.85,0.86,24204,0
2016-08-30,0.9,0.9086,0.83,0.88,58412,0
2016-08-31,0.88,0.8901,0.83,0.84,27433,0
2016-09-01,0.84,0.8499,0.75,0.77,54742,0
2016-09-02,0.8,0.82,0.78,0.78,13540,0
2016-09-06,0.8,0.8,0.69,0.74,30508,0
2016-09-07,0.7,0.848,0.7,0.8,85650,0
2016-09-08,0.82,0.85,0.6801,0.7999,34451,0
2016-09-09,0.8398,0.8398,0.75,0.75,18213,0
2016-09-12,0.7875,0.8264,0.725,0.79,38883,0
2016-09-13,0.75,0.78,0.6801,0.7548,45071,0
2016-09-14,0.73,0.76762,0.71,0.75,27067,0
2016-09-15,0.75,0.7699,0.75,0.7675,3159,0
2016-09-16,0.788,0.87,0.7631,0.87,14936,0
2016-09-19,0.87,0.87,0.8004,0.8467,10795,0
2016-09-20,0.8446,0.8446,0.815,0.815,3888,0
2016-09-21,0.8275,0.8275,0.77,0.7998,42340,0
2016-09-22,0.7999,0.85,0.7999,0.83,71951,0
2016-09-23,0.84,0.9,0.78,0.7902,85522,0
2016-09-26,0.8001,0.81,0.79,0.7901,13323,0
2016-09-27,0.79,0.7901,0.75,0.785,58133,0
2016-09-28,0.7837,0.8611,0.7558,0.7701,103530,0
2016-09-29,0.7701,0.7887,0.75,0.76,32239,0
2016-09-30,0.77,0.775,0.75,0.77,20879,0
2016-10-03,0.755,0.76,0.7503,0.7552,14497,0
2016-10-04,0.75,0.7598,0.75,0.7597,1545,0
2016-10-05,0.76,0.767,0.75,0.7501,18059,0
2016-10-06,0.78,0.78,0.69,0.7598,32784,0
2016-10-07,0.7301,0.7306,0.7,0.71,18463,0
2016-10-10,0.71,0.74,0.7056,0.74,3993,0
2016-10-11,0.7,0.7218,0.7,0.7,17293,0
2016-10-12,0.7,0.728,0.7,0.7,14195,0
2016-10-13,0.7001,0.7001,0.7,0.7,1396,0
2016-10-14,0.7,0.73,0.7,0.7,6600,0
2016-10-17,0.7,0.71,0.7,0.71,9785,0
2016-10-18,0.7,0.7,0.7,0.7,397,0
2016-10-19,0.7,0.7128,0.7,0.7,12459,0
2016-10-20,0.7,0.71,0.7,0.71,4300,0
2016-10-21,0.7,0.71,0.7,0.7,10155,0
2016-10-24,0.7,0.73,0.62,0.67,69116,0
2016-10-25,0.6635,0.6635,0.52,0.635,35301,0
2016-10-26,0.6,0.6408,0.6,0.61,2173,0
2016-10-27,0.61,0.64,0.57,0.59,14510,0
2016-10-28,0.5996,0.6299,0.59,0.6,8101,0
2016-10-31,0.74,0.75,0.62,0.63,32456,0
2016-11-01,0.669,0.7,0.6683,0.7,7768,0
2016-11-02,0.735,0.735,0.63,0.63,1180,0
2016-11-03,0.64,0.65,0.57,0.6,12697,0
2016-11-04,0.6474,0.6474,0.6474,0.6474,780,0
2016-11-07,0.6398,0.68,0.6398,0.67,10938,0
2016-11-08,0.668,0.668,0.668,0.668,151,0
2016-11-09,0.69,0.69,0.66,0.66,1111,0
2016-11-10,0.6574,0.6574,0.6574,0.6574,395,0
2016-11-11,0.6469,0.73,0.6469,0.7,3410,0
2016-11-15,0.76,0.8132,0.68,0.74,14849,0
2016-11-16,0.85,0.85,0.71,0.71,38866,0
2016-11-17,0.711,0.72,0.69,0.6907,15026,0
2016-11-18,0.695,0.79,0.695,0.74,25738,0
2016-11-21,0.74,0.79,0.74,0.78,30153,0
2016-11-22,0.765,0.765,0.65,0.66,31412,0
2016-11-23,0.7,0.7305,0.66,0.68,19062,0
2016-11-25,0.659,0.6593,0.62,0.6301,49851,0
2016-11-28,0.65,0.69,0.6,0.6,11762,0
2016-11-29,0.6074,0.67,0.6,0.65,17573,0
2016-11-30,0.64,0.67,0.62,0.62,21760,0
2016-12-01,0.62,0.63,0.6,0.62,33468,0
2016-12-02,0.62,0.631,0.62,0.625,3781,0
2016-12-05,0.64,0.67,0.62,0.665,11864,0
2016-12-06,0.65,0.6599,0.6205,0.65,9486,0
2016-12-07,0.643,0.68,0.643,0.67,13776,0
2016-12-08,0.6574,0.72,0.6573,0.6953,15804,0
2016-12-09,0.7,0.7,0.62,0.63,10971,0
2016-12-12,0.63,0.6626,0.62,0.6626,5560,0
2016-12-13,0.6436,0.6436,0.6,0.6,12885,0
2016-12-14,0.6033,0.61,0.6,0.61,2243,0
2016-12-15,0.6237,0.6237,0.6,0.6,2716,0
2016-12-16,0.6041,0.6041,0.6,0.6,726,0
2016-12-19,0.6076,0.63,0.6,0.6154,24992,0
2016-12-20,0.62,0.6889,0.62,0.66,16418,0
2016-12-21,0.66,0.68,0.635,0.65,12697,0
2016-12-22,0.65,0.6523,0.6401,0.6401,5945,0
2016-12-23,0.64,0.6699,0.62,0.66,12886,0
2016-12-27,0.645,0.6575,0.6201,0.65,8060,0
2016-12-28,0.63,0.6464,0.6201,0.6464,4968,0
2016-12-29,0.6495,0.6745,0.64,0.6664,29034,0
2016-12-30,0.65,0.6601,0.6201,0.6549,35258,0
2017-01-03,0.68,0.68,0.62,0.659,57049,0
2017-01-04,0.64,0.658,0.6,0.6018,69261,0
2017-01-05,0.6025,0.63,0.6025,0.62,17161,0
2017-01-06,0.62,0.65,0.605,0.65,28734,0
2017-01-09,0.65,0.65,0.62,0.6201,32383,0
2017-01-10,0.63,0.6411,0.6,0.6155,28095,0
2017-01-11,0.611,0.6249,0.61,0.612,13250,0
2017-01-12,0.6117,0.6117,0.6,0.602,23643,0
2017-01-13,0.6101,0.6101,0.57,0.59,28700,0
2017-01-17,0.62,0.62,0.59,0.591,52877,0
2017-01-18,0.6205,0.6205,0.58,0.6101,1866,0
2017-01-19,0.6092,0.74,0.585,0.64,232249,0
2017-01-20,0.6708,0.75,0.6301,0.65,56926,0
2017-01-23,0.65,0.65,0.6001,0.62,20039,0
2017-01-24,0.6105,0.65,0.6105,0.65,2196,0
2017-01-25,0.65,0.65,0.61,0.64,2497,0
2017-01-26,0.6107,0.63,0.6,0.6,32266,0
2017-01-27,0.6194,0.6243,0.6146,0.615,39237,0
2017-01-30,0.62,0.6397,0.6,0.63,42962,0
2017-01-31,0.6445,0.65,0.62,0.63,20844,0
2017-02-02,0.6405,0.6405,0.61,0.61,15743,0
2017-02-03,0.64,0.6401,0.61,0.61,4845,0
2017-02-06,0.64,0.64,0.62,0.6201,3366,0
2017-02-07,0.6221,0.64,0.62,0.64,8686,0
2017-02-08,0.64,0.6599,0.625,0.6496,6424,0
2017-02-09,0.65,0.65,0.63,0.63,6545,0
2017-02-10,0.6226,0.6226,0.62,0.62,1263,0
2017-02-13,0.62,0.6423,0.62,0.6201,19853,0
2017-02-14,0.62,0.65,0.62,0.6242,5739,0
2017-02-15,0.62,0.62,0.62,0.62,1127,0
2017-02-16,0.64,0.6497,0.63,0.6497,2114,0
2017-02-17,0.6458,0.6458,0.62,0.6201,16495,0
2017-02-21,0.62,0.6225,0.62,0.62,21376,0
2017-02-22,0.61,0.6201,0.6,0.6,57033,0
2017-02-23,0.6058,0.6113,0.6051,0.6051,3456,0
2017-02-24,0.61,0.61,0.61,0.61,100,0
2017-02-27,0.615,0.63,0.615,0.62,6405,0
2017-02-28,0.6332,0.6333,0.58,0.62,29165,0
2017-03-01,0.62,0.62,0.602,0.602,5524,0
2017-03-02,0.6,0.602,0.5881,0.5913,1479,0
2017-03-03,0.59,0.6179,0.5881,0.5902,7282,0
2017-03-06,0.6,0.62,0.6,0.61,7495,0
2017-03-07,0.62,0.62,0.6005,0.6051,13556,0
2017-03-08,0.62,0.62,0.5685,0.6001,50449,0
2017-03-09,0.6064,0.6201,0.5,0.6,35471,0
2017-03-10,0.54,0.62,0.54,0.61,47077,0
2017-03-13,0.6,0.62,0.565,0.6,17836,0
2017-03-14,0.5811,0.62,0.5811,0.59,17785,0
2017-03-15,1.6,1.75,0.962,1.2,12914718,0
2017-03-16,1.06,1.13,0.85,0.94,1480414,0
2017-03-17,0.94,0.94,0.7801,0.83,643363,0
2017-03-20,0.9,1.05,0.8,0.94,1012313,0
2017-03-21,0.9515,1.03,0.84,0.84,374147,0
2017-03-22,0.83,0.93,0.8001,0.92,164867,0
2017-03-23,0.9,0.9,0.825,0.8701,107479,0
2017-03-24,0.87,0.8744,0.802,0.82,105942,0
2017-03-27,0.8002,0.85,0.8002,0.8399,158947,0
2017-03-28,0.85,0.85,0.7589,0.8,217839,0
2017-03-29,0.819,0.819,0.77,0.79,53182,0
2017-03-30,0.773,0.82,0.72,0.79,106964,0
2017-03-31,0.75,0.84,0.7217,0.84,262038,0
2017-04-03,0.88,0.9498,0.8,0.85,468760,0
2017-04-04,0.74,0.81,0.7361,0.77,165567,0
2017-04-05,0.77,0.772,0.74,0.772,145603,0
2017-04-06,0.765,0.77,0.7325,0.74,102765,0
2017-04-07,0.7536,0.82,0.7204,0.73,392906,0
2017-04-10,0.745,0.76,0.7047,0.73,97800,0
2017-04-11,0.7047,0.7169,0.65,0.652,243620,0
2017-04-12,0.665,0.6792,0.63,0.63,109618,0
2017-04-13,0.62,0.657,0.62,0.65,16792,0
2017-04-17,0.6221,0.753,0.6221,0.6616,388535,0
2017-04-18,0.67,0.6999,0.645,0.67,104890,0
2017-04-19,0.67,0.672,0.6222,0.6686,43624,0
2017-04-20,0.6225,0.6532,0.6218,0.63,52090,0
2017-04-21,0.66,0.6899,0.6201,0.633,23626,0
2017-04-24,0.6505,0.67,0.6192,0.6625,72710,0
2017-04-25,0.68,0.71,0.66,0.6925,137894,0
2017-04-26,0.6899,0.7,0.6521,0.655,157370,0
2017-04-27,0.65,0.66,0.62,0.65,49338,0
2017-04-28,0.632,0.65,0.632,0.632,63800,0
2017-05-01,0.6305,0.65,0.6305,0.6401,21946,0
2017-05-02,0.66,0.68,0.6201,0.64,64092,0
2017-05-03,0.66,0.85,0.6305,0.7024,1373099,0
2017-05-04,0.6505,0.6723,0.606,0.6151,294950,0
2017-05-05,0.65,0.6501,0.6,0.614,186037,0
2017-05-08,0.63,0.6386,0.601,0.6126,61253,0
2017-05-09,0.655,0.655,0.5509,0.5817,159759,0
2017-05-10,0.555,0.581,0.555,0.56,73084,0
2017-05-11,0.59,0.5974,0.56,0.5602,77251,0
2017-05-12,0.56,0.595,0.532,0.5429,70883,0
2017-05-15,0.55,0.58,0.55,0.559,60062,0
2017-05-16,0.58,0.6199,0.58,0.58,79305,0
2017-05-17,0.551,0.5793,0.55,0.5505,47891,0
2017-05-18,0.5507,0.5507,0.5005,0.55,90478,0
2017-05-19,0.55,0.57,0.5225,0.532,53979,0
2017-05-22,0.5331,0.5499,0.525,0.54,54190,0
2017-05-23,0.55,0.55,0.54,0.5475,22561,0
2017-05-24,0.5475,0.5599,0.5105,0.53,131939,0
2017-05-25,0.55,0.55,0.51,0.5369,191299,0
2017-05-26,0.5505,0.6,0.51,0.53,445826,0
2017-05-30,0.524,0.5377,0.45,0.45,184121,0
2017-05-31,0.45,0.53,0.4225,0.46,181233,0
2017-06-01,0.46,0.4805,0.4,0.4198,309044,0
2017-06-02,0.455,0.6475,0.4342,0.47,1235455,0
2017-06-05,0.471,0.52,0.4405,0.445,229778,0
2017-06-06,0.4454,0.502,0.445,0.46,112975,0
2017-06-07,0.4631,0.4895,0.455,0.4701,132811,0
2017-06-08,0.49,0.49,0.45,0.455,78009,0
2017-06-09,0.475,0.49,0.4353,0.4556,91014,0
2017-06-12,0.4783,0.4783,0.44,0.458,120015,0
2017-06-13,0.46,0.53,0.425,0.45,209763,0
2017-06-14,0.47,0.47,0.4401,0.4601,101858,0
2017-06-15,0.465,0.549,0.4451,0.5299,434257,0
2017-06-16,0.545,0.58,0.467,0.5,378075,0
2017-06-19,0.49,0.49,0.46,0.4613,95960,0
2017-06-20,0.46,0.49,0.451,0.4511,130893,0
2017-06-21,0.52,0.52,0.46,0.49,59667,0
2017-06-22,0.48,0.48,0.4513,0.46,54232,0
2017-06-23,0.4699,0.49,0.46,0.46,102214,0
2017-06-26,0.47,0.485,0.47,0.48,106454,0
2017-06-27,0.4799,0.525,0.4699,0.5,399701,0
2017-06-28,0.53,0.5301,0.46,0.48,171784,0
2017-06-29,0.47,0.49,0.4308,0.4806,132879,0
2017-06-30,0.72,1.05,0.6501,0.72,10758119,0
2017-07-03,0.85,0.96,0.7005,0.7005,3232147,0
2017-07-05,0.65,0.67,0.5795,0.63,1321116,0
2017-07-06,0.65,0.65,0.566,0.579,517889,0
2017-07-07,0.56,0.6397,0.552,0.6199,431803,0
2017-07-10,0.65,0.76,0.621,0.7,1386153,0
2017-07-11,0.68,0.73,0.62,0.64,787377,0
2017-07-12,0.62,0.689,0.5855,0.63,469882,0
2017-07-13,0.62,0.63,0.5925,0.6089,267852,0
2017-07-14,0.61,0.6499,0.6,0.6213,222895,0
2017-07-17,0.6,0.65,0.6,0.615,305129,0
2017-07-18,0.607,0.6156,0.571,0.589,312862,0
2017-07-19,0.589,0.6,0.5782,0.5902,146358,0
2017-07-20,0.6,0.64,0.585,0.593,165579,0
2017-07-21,0.584,0.605,0.575,0.575,159716,0
2017-07-24,0.598,0.5999,0.575,0.581,211805,0
2017-07-25,0.6,0.6455,0.6,0.6045,380203,0
2017-07-26,0.6,0.675,0.58,0.6251,892998,0
2017-07-27,0.63,0.6319,0.586,0.61,238712,0
2017-07-28,0.585,0.6,0.585,0.585,94826,0
2017-07-31,0.586,0.64,0.58,0.59,420605,0
2017-08-01,0.591,0.591,0.56,0.59,284306,0
2017-08-02,0.575,0.59,0.575,0.5873,277040,0
2017-08-03,0.58,0.63,0.58,0.6158,493035,0
2017-08-04,0.6163,0.67,0.6,0.63,802202,0
2017-08-07,0.6455,0.6588,0.61,0.63,513829,0
2017-08-08,0.61,0.69,0.61,0.64,1283106,0
2017-08-09,0.65,0.725,0.632,0.69,1453398,0
2017-08-10,0.8,0.85,0.65,0.6501,2405309,0
2017-08-11,0.63,0.72,0.6,0.7,683315,0
2017-08-14,0.7,0.72,0.6601,0.72,445673,0
2017-08-15,0.7,0.7,0.62,0.6499,570345,0
2017-08-16,0.65,0.65,0.587,0.6015,390833,0
2017-08-17,0.623,0.6425,0.6006,0.625,291158,0
2017-08-18,0.6399,0.6399,0.59,0.606,430959,0
2017-08-21,0.59,0.61,0.58,0.5996,108730,0
2017-08-22,0.64,0.64,0.55,0.59,301022,0
2017-08-23,0.585,0.599,0.555,0.58,158494,0
2017-08-24,0.565,0.58,0.5625,0.57,69877,0
2017-08-25,0.61,0.615,0.57,0.574,201433,0
2017-08-28,0.58,0.58,0.56,0.561,130407,0
2017-08-29,0.56,0.58,0.51,0.5337,150782,0
2017-08-30,0.54,0.5488,0.5,0.5179,113205,0
2017-08-31,0.5,0.5179,0.498,0.498,123874,0
2017-09-01,0.5319,0.58,0.505,0.5651,119712,0
2017-09-05,0.58,0.6,0.54,0.599,237356,0
2017-09-06,0.59,0.59,0.549,0.549,87314,0
2017-09-07,0.57,0.57,0.501,0.5479,54451,0
2017-09-08,0.53,0.57,0.5193,0.57,69464,0
2017-09-11,0.5351,0.5599,0.53,0.54,33833,0
2017-09-12,0.5255,0.5399,0.52,0.5399,89183,0
2017-09-13,0.53,0.5599,0.53,0.5599,71294,0
2017-09-14,0.5377,0.56,0.521,0.53,100008,0
2017-09-15,0.5525,0.5525,0.525,0.525,121280,0
2017-09-18,0.543,0.5495,0.525,0.53,40143,0
2017-09-19,0.525,0.5296,0.505,0.51,60572,0
2017-09-20,0.504,0.529,0.5,0.5097,124655,0
2017-09-21,0.5097,0.52,0.5012,0.52,46252,0
2017-09-22,0.52,0.52,0.50185,0.51,34680,0
2017-09-25,0.5051,0.525,0.5051,0.5152,29383,0
2017-09-26,0.5101,0.5194,0.505,0.5052,29963,0
2017-09-27,0.505,0.5154,0.502,0.503,47410,0
2017-09-28,0.5075,0.555,0.5033,0.5541,195012,0
2017-09-29,0.5499,0.569,0.54,0.55,219311,0
2017-10-02,0.56,0.635,0.5101,0.541,384332,0
2017-10-03,0.575,0.575,0.521,0.535,74366,0
2017-10-04,0.53,0.5449,0.505,0.52,101705,0
2017-10-05,0.521,0.55,0.52,0.5291,23042,0
2017-10-06,0.5555,0.5795,0.55,0.5711,200112,0
2017-10-09,0.5799,0.5799,0.5346,0.55,72367,0
2017-10-10,0.54,0.555,0.5251,0.54,56434,0
2017-10-11,0.53,0.5799,0.53,0.548,148019,0
2017-10-12,0.55,0.6598,0.55,0.648,2597613,0
2017-10-13,0.6604,0.7181,0.62,0.623,1711373,0
2017-10-16,0.623,0.71949,0.6155,0.66,3151186,0
2017-10-17,0.669,0.719,0.5929,0.6883,1992026,0
2017-10-18,0.6901,0.71,0.662,0.67,901839,0
2017-10-19,0.6726,0.682,0.6119,0.6375,1094575,0
2017-10-20,0.635,0.67,0.621,0.6401,642086,0
2017-10-23,0.64,0.6401,0.601,0.6116,354995,0
2017-10-24,0.6051,0.6199,0.58,0.59426,489504,0
2017-10-25,0.61,0.6475,0.5801,0.6313,502699,0
2017-10-26,0.6313,0.6313,0.6101,0.616,234775,0
2017-10-27,0.613,0.65,0.61,0.6475,404972,0
2017-10-30,0.639,0.6895,0.635,0.6809,1081532,0
2017-10-31,0.69,0.739,0.62,0.62,2170333,0
2017-11-01,0.62,0.6289,0.5825,0.6,605519,0
2017-11-02,0.595,0.62,0.5851,0.6099,139589,0
2017-11-03,0.7,0.71,0.598,0.6085,1056423,0
2017-11-06,0.6085,0.6199,0.58,0.6,322838,0
2017-11-07,0.6,0.62,0.5802,0.597,251719,0
2017-11-08,0.62,0.62,0.5602,0.57,265515,0
2017-11-09,0.565,0.66,0.565,0.6005,922596,0
2017-11-10,0.6,0.62,0.58,0.5801,193710,0
