Date,Open,High,Low,Close,Volume,OpenInt
2007-06-15,30,30,30,30,0,0
2007-06-18,29.5,29.5,26,29,153680,0
2007-06-19,29,29,27.5,28.75,12900,0
2007-06-20,28.75,28.75,27.5,27.75,12880,0
2007-06-21,27.75,28.45,26.5,27.5,12880,0
2007-06-22,28,28.9,27.5,27.5,5160,0
2007-06-25,27.5,28.2,27.5,28.05,4560,0
2007-06-26,27.75,27.9,27.5,27.5,6200,0
2007-06-27,28,28,27.5,27.55,2640,0
2007-06-28,27.55,27.55,26.75,27.25,5280,0
2007-06-29,27.25,27.25,26.05,26.35,6120,0
2007-07-02,26.05,26.5,25.75,26,3520,0
2007-07-03,25.25,26.1,25.25,26.1,6020,0
2007-07-05,25.25,26.5,25.25,26.5,1880,0
2007-07-06,26,28,25.8,25.8,2820,0
2007-07-09,26.5,27.75,25.8,26.5,26000,0
2007-07-10,26.5,28.25,26.25,28,19200,0
2007-07-11,28.5,29.75,28.25,28.5,18580,0
2007-07-12,29.5,29.5,27.65,28.25,13380,0
2007-07-13,28.75,29.1,28.4,28.5,13280,0
2007-07-16,29,29.75,28.75,29.55,33580,0
2007-07-17,29.35,30,29.3,29.7,23140,0
2007-07-18,29.75,29.75,28.8,29.5,2500,0
2007-07-19,29,29.5,28.6,29.05,6440,0
2007-07-20,29.45,29.5,29.25,29.45,1200,0
2007-07-23,29.5,29.5,29,29,2420,0
2007-07-24,29.45,29.5,28.25,28.25,4740,0
2007-07-25,28.25,28.45,27.85,28.45,16820,0
2007-07-26,28.4,28.4,26.5,27.5,3580,0
2007-07-27,27.5,29,26.65,28.5,6960,0
2007-07-30,29.5,29.5,27.95,27.95,2420,0
2007-07-31,28.2,28.2,26.1,26.95,2420,0
2007-08-01,27.25,27.25,25,25.45,12420,0
2007-08-02,25.95,25.95,24.75,25.5,9600,0
2007-08-03,25.5,25.75,24.55,24.55,3580,0
2007-08-06,25.5,25.5,24.75,24.75,660,0
2007-08-07,24.5,25.45,23.25,25.2,13040,0
2007-08-08,25.2,25.2,22.2,23.5,3500,0
2007-08-09,24.8,24.8,20,22.5,17760,0
2007-08-10,23.35,23.35,20.25,21.5,3760,0
2007-08-13,20.1,23,19.75,23,20000,0
2007-08-14,22.05,22.7,20.95,22.4,2940,0
2007-08-15,21.5,21.5,20,21.15,2200,0
2007-08-16,21.15,21.75,20.95,21.7,2360,0
2007-08-17,21.95,21.95,19.95,20.85,4000,0
2007-08-20,20.9,20.9,19.95,20.9,1960,0
2007-08-21,21.25,21.25,19.55,20.05,2140,0
2007-08-22,20.45,20.45,19.3,19.75,1880,0
2007-08-23,20.1,20.1,19.45,19.6,1040,0
2007-08-24,19.5,19.5,17.25,17.8,9760,0
2007-08-27,17.55,20.35,17.55,18.7,1560,0
2007-08-28,19.5,20.7,19.05,19.25,1940,0
2007-08-29,20,21,18.75,21,1040,0
2007-08-30,21.95,21.95,20,20.95,920,0
2007-08-31,20.05,20.95,18.75,20.2,1020,0
2007-09-04,20,20.1,18.75,20,2440,0
2007-09-05,19,19.85,16.3,16.35,12880,0
2007-09-06,16.45,19.3,16.25,19.3,3240,0
2007-09-07,19.9,19.9,16.5,19,2280,0
2007-09-10,19.7,19.7,17.5,18.5,600,0
2007-09-11,19.75,19.75,19,19,6640,0
2007-09-12,19.45,19.5,18,18.3,3200,0
2007-09-13,17.05,19.05,17.05,19.05,260,0
2007-09-14,18.5,19.5,16.25,19.5,5440,0
2007-09-17,19.5,19.5,18.25,18.55,620,0
2007-09-18,19,19.5,19,19.5,1300,0
2007-09-19,18.75,19.5,17.75,19,3600,0
2007-09-20,17.8,19,17.25,18.5,620,0
2007-09-21,17.5,17.75,14.3,17.4,3440,0
2007-09-24,16.75,18.5,16.75,18.5,1620,0
2007-09-25,18.25,18.25,16.4,17,2720,0
2007-09-26,17.5,17.9,17.1,17.5,7280,0
2007-09-27,18.5,18.5,16.25,17.95,1700,0
2007-09-28,17,17.5,16.55,17.5,2820,0
2007-10-01,16.6,17.5,16.6,16.75,5600,0
2007-10-02,17.05,18,16.5,17.5,19000,0
2007-10-03,17.5,17.95,17.4,17.95,7260,0
2007-10-04,17.5,17.85,17.25,17.75,3020,0
2007-10-05,17.95,19.5,17.5,19.5,2580,0
2007-10-08,18.75,19.25,17.7,18.25,360,0
2007-10-09,17.75,18.25,17.5,17.5,1240,0
2007-10-10,17.5,19.5,17.5,19.25,8720,0
2007-10-11,19.7,22,18.9,21.25,15620,0
2007-10-12,20,20.5,19.05,20.45,7420,0
2007-10-15,20.45,20.45,20,20,320,0
2007-10-16,19.5,20,18.5,19.5,1040,0
2007-10-17,20,20,18.75,19.5,2540,0
2007-10-18,18.5,19.5,17.5,18.75,2880,0
2007-10-19,18.75,19.25,18.7,19,1580,0
2007-10-22,19,19,18.05,18.75,2060,0
2007-10-23,18.75,18.75,17.55,18.25,3440,0
2007-10-24,18.9,18.9,16.75,17,4780,0
2007-10-25,17,17.75,17,17.75,980,0
2007-10-26,17.75,17.75,16.75,17.5,8860,0
2007-10-29,17.25,17.45,16,16.25,3460,0
2007-10-30,16.45,17.5,14.75,15.55,52040,0
2007-10-31,16,16.45,16,16,560,0
2007-11-01,15.75,15.75,15,15.45,1840,0
2007-11-02,15,17.7,15,16.25,2840,0
2007-11-05,17.4,17.4,15,16.4,5120,0
2007-11-06,16.05,16.25,14.7,14.75,9040,0
2007-11-07,16.15,16.2,14.75,16.2,2380,0
2007-11-08,15.45,15.7,14.8,15.2,2700,0
2007-11-09,15,15.45,10.85,15.45,13020,0
2007-11-12,14.95,16.15,13.1,15.45,27520,0
2007-11-13,15.05,16.15,13.8,15.6,6820,0
2007-11-14,15,15.5,14.1,15.5,2660,0
2007-11-15,15,15,14.75,15,940,0
2007-11-16,14.95,15,14.3,14.6,1780,0
2007-11-19,14.75,15,14.25,15,2140,0
2007-11-20,14.5,15.75,14.5,15,13900,0
2007-11-21,14.55,15.2,13.4,15,1620,0
2007-11-23,14.5,15.85,13.75,14.4,2600,0
2007-11-26,13.8,14.95,13.8,14.95,840,0
2007-11-27,14.5,14.95,14.1,14.9,760,0
2007-11-28,14.5,14.5,13.5,14.45,2240,0
2007-11-29,13.75,21.8,10.5,16,1760,0
2007-11-30,15.05,16.1,13.25,16.1,2260,0
2007-12-03,14,15,14,14.95,10360,0
2007-12-04,14.15,14.75,13,14.35,2820,0
2007-12-05,13.75,14.25,10.1,11.5,39800,0
2007-12-06,11.5,13.75,11.5,13.45,10740,0
2007-12-07,13,13.75,12.5,13.25,2760,0
2007-12-10,14.25,14.25,11.5,12.5,3580,0
2007-12-11,12.5,13.25,12,12.75,4100,0
2007-12-12,12.5,13,11.05,13,11460,0
2007-12-13,12.5,12.5,11.5,12.45,4980,0
2007-12-14,12.5,12.5,11.5,11.5,27020,0
2007-12-17,11.25,12.15,10.25,11.15,13260,0
2007-12-18,11.2,13,11.2,11.9,3740,0
2007-12-19,11.75,11.75,10.75,11.5,2260,0
2007-12-20,10.45,11.15,10,10.75,6220,0
2007-12-21,10.75,11.3,10.3,11.25,1380,0
2007-12-24,10.85,12,10.3,12,1460,0
2007-12-26,11.5,12,10.5,12,32320,0
2007-12-27,11,11.25,10.55,10.7,3220,0
2007-12-28,10.65,11.05,9.9,11.05,5720,0
2007-12-31,11.75,11.75,9.9,9.9,5835,0
2008-01-02,9.1,12.5,9.1,12.5,4680,0
2008-01-03,12.85,12.95,11.05,12.25,4960,0
2008-01-04,11.75,12.4,11,12.4,4820,0
2008-01-07,12,12,11,12,1880,0
2008-01-08,12,12,11.3,11.9,1381,0
2008-01-09,11.95,12,11.05,11.9,1820,0
2008-01-10,12.6,13.25,12.25,12.85,9920,0
2008-01-11,12,12.5,12,12.5,660,0
2008-01-14,12.5,12.5,12.5,12.5,100,0
2008-01-15,12.25,12.5,12.25,12.5,820,0
2008-01-16,12.25,12.25,11.75,12,1740,0
2008-01-17,11.25,11.85,9.55,11,5880,0
2008-01-18,10.5,10.7,9.75,10.45,2600,0
2008-01-22,10.75,10.75,8.75,9.45,7720,0
2008-01-23,9.5,9.5,7.5,8.75,5240,0
2008-01-24,9.45,10.25,9.2,10,4580,0
2008-01-25,10.15,13,10.15,12.5,10940,0
2008-01-28,12.75,12.75,12,12.25,1920,0
2008-01-29,12.25,12.25,10.75,11.75,11273,0
2008-01-30,11.5,12.15,10.5,12.15,6400,0
2008-01-31,12.15,12.15,10.55,12,1840,0
2008-02-01,11.5,12.25,11.5,12.25,980,0
2008-02-04,12.5,13.25,12.25,12.25,4440,0
2008-02-05,12,12.25,11.5,12.15,1980,0
2008-02-06,11.95,12.2,11,11.95,1420,0
2008-02-07,11.5,11.9,11.45,11.7,740,0
2008-02-08,11.5,11.5,10.25,11.25,3260,0
2008-02-11,11,11.5,11,11.35,1160,0
2008-02-12,11.4,11.5,11.2,11.2,34040,0
2008-02-13,11,12.3,10.25,12.3,1900,0
2008-02-14,11.95,12.85,11,11.75,1860,0
2008-02-15,11.75,11.75,10.25,11.7,3320,0
2008-02-19,11,11.75,10.75,11.75,460,0
2008-02-20,11.05,12,11,12,5740,0
2008-02-21,11.65,12,11.25,12,1620,0
2008-02-22,10.65,11.5,10.65,11.4,2820,0
2008-02-25,11.3,11.95,10.55,11.5,9480,0
2008-02-26,11.25,11.5,10.5,11,3260,0
2008-02-27,10.75,11.95,10.75,11.95,5606,0
2008-02-28,11.6,13,11.6,13,4001,0
2008-02-29,12.9,13,12.5,13,5599,0
2008-03-03,13.4,13.4,12.75,13,2540,0
2008-03-04,12.75,12.75,12.55,12.7,1280,0
2008-03-05,13,13.75,12.75,13,3180,0
2008-03-06,13.25,13.25,12.25,12.25,880,0
2008-03-07,12,14.85,12,14.5,12100,0
2008-03-10,14.95,14.95,13.15,14.2,8260,0
2008-03-11,15.15,15.15,13.5,14.45,520,0
2008-03-12,14.45,17.25,13.75,15.75,8331,0
2008-03-13,16,16.2,15,15.5,4769,0
2008-03-14,15,15.75,14.25,14.7,3480,0
2008-03-17,14.85,14.95,14.25,14.25,60,0
2008-03-18,13.75,14.7,13.75,14.25,4280,0
2008-03-19,14.5,15.25,14.5,15.25,60,0
2008-03-20,14.75,15.45,13.05,15.25,6080,0
2008-03-24,16.6,16.6,14,15.15,1320,0
2008-03-25,15.15,15.2,14,15.2,2020,0
2008-03-26,13.85,15.05,13.05,14,3440,0
2008-03-27,14,15.3,13.05,15,4380,0
2008-03-28,15,15,13.75,14.8,205488,0
2008-03-31,15,15,13.8,14.85,10380,0
2008-04-01,14.8,15,13.85,14.25,5740,0
2008-04-02,14.5,15.3,13.75,15.3,3540,0
2008-04-03,14.5,15.2,14.25,14.65,1702,0
2008-04-04,14.75,14.75,14,14.15,1820,0
2008-04-07,14.3,15.25,14.3,15.25,4873,0
2008-04-08,15,15,14.8,14.85,700,0
2008-04-09,14.5,15.1,14.5,15.1,83960,0
2008-04-10,15.25,17.5,15.2,16.75,21340,0
2008-04-11,17.25,17.75,17,17.5,3440,0
2008-04-14,17.7,17.75,17.45,17.55,776,0
2008-04-15,17.7,17.7,17.25,17.3,1592,0
2008-04-16,17.1,17.3,16.25,16.75,1600,0
2008-04-17,16.45,16.45,16,16.25,920,0
2008-04-18,16,17.25,15.75,15.8,2150,0
2008-04-21,15.75,16.75,15.5,16.2,6140,0
2008-04-22,15.95,16.25,15.25,15.75,5935,0
2008-04-23,16,16.5,16,16.3,2960,0
2008-04-24,16.5,17.85,16.15,16.3,3640,0
2008-04-25,15,16.5,15,16.4,5040,0
2008-04-28,15.75,16.15,15.75,16.15,850,0
2008-04-29,16.15,16.5,14,16,160656,0
2008-04-30,17.45,17.5,15.95,16.7,3045,0
2008-05-01,15.25,17.25,15.25,16,1607,0
2008-05-02,16,16.5,16,16.45,1460,0
2008-05-05,16.25,16.4,16.25,16.25,270,0
2008-05-06,16.5,16.5,16,16.25,1331,0
2008-05-07,16.7,16.7,15.6,16,3000,0
2008-05-08,16,16,15.5,15.7,2180,0
2008-05-09,15.5,15.55,14,14.9,5387,0
2008-05-12,15.25,15.75,14.6,15.75,6685,0
2008-05-13,15.25,15.25,14.75,14.75,3912,0
2008-05-14,14.75,15.25,14.75,15.25,14487,0
2008-05-15,15,15,15,15,140,0
2008-05-16,14.15,15.9,14,15.9,13250,0
2008-05-19,16.2,16.2,14.25,15.25,3014,0
2008-05-20,15.25,16.25,15,16.25,560,0
2008-05-21,16.25,16.75,15.15,16.75,2380,0
2008-05-22,16.5,16.5,15.75,16,800,0
2008-05-23,16,16,15.5,15.75,930,0
2008-05-27,15.75,16.15,15,15.05,5350,0
2008-05-28,15,15,14.25,14.3,2020,0
2008-05-29,13.8,14.9,13.5,14.45,3034,0
2008-05-30,15,15,13.8,14.7,2700,0
2008-06-02,14.25,14.75,14,14,520,0
2008-06-03,14.75,15.65,14.2,15.05,10906,0
2008-06-04,15.1,17.9,15.1,16.5,29690,0
2008-06-05,16.95,17,15.9,17,20426,0
2008-06-06,17,17,15.25,16.3,2293,0
2008-06-09,16.15,17,16.15,17,6562,0
2008-06-10,17.75,17.75,16.75,17,3305,0
2008-06-11,17.25,17.5,17,17,720,0
2008-06-12,17,17.1,16.5,16.9,2000,0
2008-06-13,16.9,17.1,16.45,17.1,2044,0
2008-06-16,16.5,16.6,16.5,16.55,820,0
2008-06-17,16.8,21.1,16.8,20.95,18838,0
2008-06-18,22.7,22.7,20.5,20.75,10079,0
2008-06-19,20.5,20.65,19.25,20.1,4095,0
2008-06-20,19.5,19.95,18.75,19.75,1682,0
2008-06-23,19.9,19.9,18,19.25,10570,0
2008-06-24,19.7,19.95,18.6,19.75,4868,0
2008-06-25,19.45,19.65,19,19.5,1546,0
2008-06-26,19.25,19.5,18.7,19.25,1786,0
2008-06-27,19.25,19.25,18.7,19,5394,0
2008-06-30,19.45,19.5,18.75,19.25,1600,0
2008-07-01,19,19.75,18.75,19.75,5168,0
2008-07-02,19.05,19.25,16.8,17.9,8421,0
2008-07-03,17.7,18.45,17.7,18.25,3232,0
2008-07-07,18.45,18.95,18.25,18.95,3063,0
2008-07-08,18.75,18.95,18.25,18.55,640,0
2008-07-09,18.5,19.45,18.5,19.45,4481,0
2008-07-10,19.6,19.6,19,19.15,2230,0
2008-07-11,19,20.45,19,20.25,15032,0
2008-07-14,20.5,21.1,19.25,19.65,7120,0
2008-07-15,20.15,20.15,19.3,19.3,1000,0
2008-07-16,19.3,19.7,19.25,19.7,1978,0
2008-07-17,19.5,20.15,19.25,20.15,1590,0
2008-07-18,19.9,20.3,19.5,20,6270,0
2008-07-21,20,20,19.45,20,2300,0
2008-07-22,19.75,20,19.5,19.55,1882,0
2008-07-23,19.5,20,19.25,19.75,22141,0
2008-07-24,20,20.15,20,20,3348,0
2008-07-25,20.2,20.5,17.55,20,2380,0
2008-07-28,19.5,20,19.45,19.75,842,0
2008-07-29,19.75,19.75,18,18.5,3822,0
2008-07-30,19,19,17.5,18,7824,0
2008-07-31,18.25,18.25,17.25,17.5,5280,0
2008-08-01,17.75,18.75,17.6,18.75,1561,0
2008-08-04,20.25,20.5,18.75,19.75,3882,0
2008-08-05,20,20,19.65,19.8,732,0
2008-08-06,19.5,20.25,19.5,19.8,7288,0
2008-08-07,20,20,19,19.5,540,0
2008-08-08,19.25,20,19.25,20,580,0
2008-08-11,20,20,19,19.75,602,0
2008-08-12,19.15,19.75,18.55,19.3,1700,0
2008-08-13,19.75,19.75,18.45,18.75,6030,0
2008-08-14,18.75,19.5,18.7,19,7769,0
2008-08-15,19,19,19,19,53,0
2008-08-18,18.5,19,18.5,19,680,0
2008-08-19,18.85,18.95,18.75,18.75,4340,0
2008-08-20,19,20,18.75,18.75,9082,0
2008-08-21,19.1,19.25,18.75,19.25,700,0
2008-08-22,18.85,18.85,18.75,18.75,60,0
2008-08-25,18.75,19.45,18.75,19.1,481,0
2008-08-26,18.75,19.5,18.75,19,1556,0
2008-08-27,19.35,19.35,18.75,19.25,1100,0
2008-08-28,18.75,19.35,18.75,18.75,1040,0
2008-08-29,18.75,19,18.75,19,7253,0
2008-09-02,19.25,19.25,18.5,18.75,11840,0
2008-09-03,18.5,18.75,18,18.75,9660,0
2008-09-04,18.25,18.5,17.75,18.25,11220,0
2008-09-05,18,18,17.5,18,6788,0
2008-09-08,18.15,18.15,17.15,17.5,10003,0
2008-09-09,18,18,16.75,17.5,4120,0
2008-09-10,17,17,16,16.25,2440,0
2008-09-11,15.65,16.85,15.65,16.25,2552,0
2008-09-12,15.75,16.15,14.6,15,8890,0
2008-09-15,14.95,14.95,13,13.75,2196,0
2008-09-16,13.25,15,10.5,14.75,6307,0
2008-09-17,14.5,16.25,13.55,15,4220,0
2008-09-18,14.75,14.75,13.65,13.65,923,0
2008-09-19,13.65,15,13.65,14.6,3220,0
2008-09-22,14.5,14.9,13.25,14,2554,0
2008-09-23,13.1,13.65,11.75,13,2285,0
2008-09-24,13,13.95,12.85,13.25,680,0
2008-09-25,12.8,13.15,12.25,12.5,2380,0
2008-09-26,12.7,13.2,12.05,12.5,1965,0
2008-09-29,12.5,12.5,10.2,11.5,1340,0
2008-09-30,10.8,11.85,9.3,11.1,6123,0
2008-10-01,11.4,12.25,10.3,10.5,2932,0
2008-10-02,10.2,11.6,10.2,10.25,15093,0
2008-10-03,10.65,10.65,10,10,4540,0
2008-10-06,11,11,8.5,9,3354,0
2008-10-07,9,9,8.1,8.1,1261,0
2008-10-08,7.55,12.5,6.75,8.9,5116,0
2008-10-09,9.15,11,9.15,9.75,21110,0
2008-10-10,9.5,11.5,8.45,9,1661,0
2008-10-13,9.9,11.5,9.25,11.5,1560,0
2008-10-14,12.45,13,9.4,10.25,2360,0
2008-10-15,10.15,10.15,9.4,9.4,720,0
2008-10-16,10.35,10.35,9.05,9.25,420,0
2008-10-17,9.55,9.95,8.25,9.9,3420,0
2008-10-20,10.25,11.25,10.25,10.5,5313,0
2008-10-21,10.65,10.75,10.65,10.7,200,0
2008-10-22,11.25,11.5,9.5,9.55,9740,0
2008-10-23,9.6,10,8.75,9.25,1950,0
2008-10-24,9,9.4,7.6,9.05,2220,0
2008-10-27,6.5,9,6.5,7.5,8317,0
2008-10-28,7,7.5,5.5,7,5346,0
2008-10-29,7.35,7.5,5.7,6.5,6030,0
2008-10-30,6.5,6.75,6.25,6.7,1990,0
2008-10-31,6.75,6.75,4.5,6.25,3000,0
2008-11-03,5.8,6.25,4.75,4.85,21714,0
2008-11-04,4.9,5.2,4.5,5,11532,0
2008-11-05,5.4,6.5,4.75,6.5,5945,0
2008-11-06,6.75,7,5.85,6.5,4750,0
2008-11-07,6.75,6.75,6,6.5,2040,0
2008-11-10,6.15,6.5,6,6,1310,0
2008-11-11,6,6.5,4.85,5.25,4068,0
2008-11-12,5.35,5.65,4,4.5,7470,0
2008-11-13,4.5,5.05,4.5,5.05,440,0
2008-11-14,5.25,5.5,4.25,4.65,1330,0
2008-11-17,4.5,4.6,4.25,4.6,1642,0
2008-11-18,6.45,6.45,4.6,5,3818,0
2008-11-19,5.5,5.5,4.75,5.2,1055,0
2008-11-20,5.1,5.15,4.45,5,890,0
2008-11-21,5.25,6.05,4.75,5.25,1835,0
2008-11-24,5,5,4.25,4.3,2290,0
2008-11-25,4.5,5.2,4.5,4.75,220,0
2008-11-26,4.5,4.75,4.5,4.6,600,0
2008-11-28,4.65,4.65,4.65,4.65,20,0
2008-12-01,4.65,5,4.65,5,340,0
2008-12-02,4.9,5,4.9,5,400,0
2008-12-03,5.75,7.45,5,7.4,13346,0
2008-12-04,7.5,9.75,6.65,8.4,31172,0
2008-12-05,9.25,10,8.25,9,19014,0
2008-12-08,9.95,9.95,7.75,8.8,16804,0
2008-12-09,9.2,9.25,8.5,8.55,4593,0
2008-12-10,8.5,9.5,8.25,8.55,8574,0
2008-12-11,9.4,9.9,6.8,8.5,9597,0
2008-12-12,9.95,9.95,8,8.85,6139,0
2008-12-15,9.5,9.5,8.5,8.5,4014,0
2008-12-16,9.5,9.5,8.75,9,2514,0
2008-12-17,9.1,10,8.5,8.6,15887,0
2008-12-18,8.5,8.5,8.15,8.25,8465,0
2008-12-19,8.5,8.5,8,8.05,1652,0
2008-12-22,8,8.25,7.75,8.15,2933,0
2008-12-23,8,8,7.75,7.8,1155,0
2008-12-24,7.8,8,7.8,7.85,200,0
2008-12-26,7.95,8.1,7.35,8.1,2950,0
2008-12-29,8.15,8.3,7.45,7.8,34748,0
2008-12-30,7.5,7.65,7.1,7.65,3081,0
2008-12-31,7.75,7.75,6.25,6.75,7822,0
2009-01-02,7.4,7.75,7,7.4,3437,0
2009-01-05,7.5,7.75,7.4,7.65,2943,0
2009-01-06,8,8,7.3,7.75,4882,0
2009-01-07,7,7.25,6.75,6.9,3883,0
2009-01-08,7,7.5,6.75,7.45,5413,0
2009-01-09,7.25,7.5,6.55,6.85,6272,0
2009-01-12,6.55,7.5,6.5,6.5,5123,0
2009-01-13,6.25,6.65,5.9,6.65,3690,0
2009-01-14,6.65,6.75,6.25,6.45,5179,0
2009-01-15,6.45,6.5,6.25,6.45,1177,0
2009-01-16,6.45,6.5,6.3,6.45,1675,0
2009-01-20,6.45,6.5,5.55,6.5,4164,0
2009-01-21,6.5,6.5,5.05,5.5,6552,0
2009-01-22,6.35,6.35,5.15,5.75,5578,0
2009-01-23,6.4,6.4,5.55,5.9,3230,0
2009-01-26,5.9,5.9,4.75,5.2,9704,0
2009-01-27,5.8,5.8,4.8,4.85,4827,0
2009-01-28,4.8,4.8,4.1,4.65,9116,0
2009-01-29,4.75,4.75,4.6,4.65,2071,0
2009-01-30,4.6,5.15,4.5,5,7444,0
2009-02-02,5,5.7,4.75,4.9,2692,0
2009-02-03,4.95,5.5,4.95,5,3581,0
2009-02-04,4.95,5,4.95,5,420,0
2009-02-05,5,5,4.9,5,1110,0
2009-02-06,5.75,5.75,5.4,5.75,1905,0
2009-02-09,5.15,5.95,5.15,5.8,4128,0
2009-02-10,5.85,6,5.75,5.9,1493,0
2009-02-11,5.5,6.75,3.4,5.45,4768,0
2009-02-12,5.35,5.45,5,5.25,1230,0
2009-02-13,5.2,5.35,5.15,5.25,480,0
2009-02-17,5.35,5.9,5.05,5.25,3578,0
2009-02-18,5,5.25,4.8,4.85,1530,0
2009-02-19,4.95,5,4.95,5,897,0
2009-02-20,5,5,4.85,5,1690,0
2009-02-23,5,5,3.75,4.25,7164,0
2009-02-24,4,4.5,4,4.5,1936,0
2009-02-25,4.75,4.8,4.55,4.7,1390,0
2009-02-26,4.5,4.5,4.35,4.5,1480,0
2009-02-27,4.5,4.7,4.5,4.7,520,0
2009-03-02,4.9,5.5,4.65,5.2,2808,0
2009-03-03,5.2,5.2,5,5.15,1485,0
2009-03-04,5,5.05,4.9,4.95,1226,0
2009-03-05,4.95,4.95,4.7,4.7,460,0
2009-03-06,4.6,4.75,4.5,4.6,1540,0
2009-03-09,4.5,4.8,4.5,4.65,2626,0
2009-03-10,4.7,4.9,4.65,4.85,1138,0
2009-03-11,4.85,4.85,4.35,4.5,1890,0
2009-03-12,4.5,4.5,4,4.5,4835,0
2009-03-13,4.35,4.35,4.35,4.35,20,0
2009-03-16,4.5,4.5,3.75,4.5,9180,0
2009-03-17,4.45,4.65,4.45,4.65,780,0
2009-03-18,4.5,4.65,4.5,4.5,2020,0
2009-03-19,4.5,4.5,3.55,4,10982,0
2009-03-20,4.2,4.2,4,4,4991,0
2009-03-23,4.1,4.35,4,4.35,1582,0
2009-03-24,4.45,4.45,4,4,2269,0
2009-03-25,4.5,4.5,3.75,4.05,5343,0
2009-03-26,4.4,4.4,3.85,4.2,1298,0
2009-03-27,4.25,4.5,4.15,4.5,2977,0
2009-03-30,4.5,4.5,4.25,4.5,3469,0
2009-03-31,4.5,4.5,4.25,4.25,310,0
2009-04-01,4.4,4.5,3.75,4.5,1117,0
2009-04-02,4.4,4.4,4.25,4.25,680,0
2009-04-03,4.05,4.4,4.05,4.25,1836,0
2009-04-06,4.25,4.5,4.15,4.5,1300,0
2009-04-07,4.2,4.6,4.2,4.6,2981,0
2009-04-08,4.1,4.6,4.1,4.6,916,0
2009-04-09,4.35,4.6,4.15,4.2,2000,0
2009-04-13,4.35,5.05,4.35,4.9,4413,0
2009-04-14,5.25,5.25,5,5,3787,0
2009-04-15,5.25,5.45,5.1,5.25,4970,0
2009-04-16,5.45,5.5,5.3,5.3,2940,0
2009-04-17,5.5,6,5.05,5.75,5081,0
2009-04-20,5.45,5.7,5.45,5.7,1615,0
2009-04-21,6,7.1,6,6.9,19218,0
2009-04-22,6.95,7.1,6.35,6.75,1860,0
2009-04-23,6.6,8.05,6.5,7.45,6860,0
2009-04-24,8.4,8.4,7.2,7.7,6033,0
2009-04-27,8.5,8.5,6.8,6.8,5481,0
2009-04-28,7.45,7.45,6.05,6.3,3980,0
2009-04-29,6.55,6.65,6,6.4,5802,0
2009-04-30,5.75,6.5,5.05,6.05,13380,0
2009-05-01,5.8,6.1,5.3,6.1,3378,0
2009-05-04,6,6.85,5.9,6.6,14790,0
2009-05-05,6.5,6.5,6.3,6.5,3072,0
2009-05-06,6.4,6.65,6.3,6.3,1230,0
2009-05-07,6.95,6.95,6,6.6,7776,0
2009-05-08,6.85,7.05,6.35,6.75,2990,0
2009-05-11,6.75,6.75,5,5.8,10390,0
2009-05-12,5.65,6.35,5.65,5.75,2130,0
2009-05-13,5.9,5.9,5,5.25,7090,0
2009-05-14,5.5,5.8,5.5,5.75,1340,0
2009-05-15,5.6,5.6,5.5,5.5,480,0
2009-05-18,5.85,6.15,5.6,6.15,3752,0
2009-05-19,6,6.1,5.85,5.9,4646,0
2009-05-20,5.8,5.8,5.6,5.6,1140,0
2009-05-21,6,6.35,6,6.05,11971,0
2009-05-22,6.65,6.65,6,6,17323,0
2009-05-26,6.7,7.75,6.05,6.45,59241,0
2009-05-27,6.5,8,6.35,7.65,24380,0
2009-05-28,7.75,9,7.25,7.9,39118,0
2009-05-29,7.9,8,7.6,7.7,8721,0
2009-06-01,8.45,8.45,7.6,7.75,4699,0
2009-06-02,8.5,8.5,7.5,7.85,11615,0
2009-06-03,7.6,7.75,7.4,7.5,5820,0
2009-06-04,8.2,8.6,7.4,7.75,12522,0
2009-06-05,8.65,9.25,7.1,7.5,20784,0
2009-06-08,7.5,7.7,6.9,7.1,8281,0
2009-06-09,7,7.05,5.9,6.05,13414,0
2009-06-10,6.65,7.15,6.05,7,6923,0
2009-06-11,7.5,7.6,6.5,6.75,17582,0
2009-06-12,6.55,6.95,6.5,6.5,3500,0
2009-06-15,7.15,7.15,6.3,6.45,1995,0
2009-06-16,6.25,7.1,6.25,6.4,6176,0
2009-06-17,6.25,6.7,6.05,6.35,1779,0
2009-06-18,6.85,6.85,6.4,6.4,3140,0
2009-06-19,7.05,7.05,6.5,6.7,6146,0
2009-06-22,6.7,6.7,6.3,6.4,2791,0
2009-06-23,6.25,6.7,6.1,6.1,2617,0
2009-06-24,6.35,6.4,6.3,6.4,494,0
2009-06-25,6.25,6.3,6,6.15,3708,0
2009-06-26,5.75,6.2,5.7,5.75,4205,0
2009-06-29,5.75,5.95,5.65,5.95,820,0
2009-06-30,6.25,6.45,6,6,1957,0
2009-07-01,6.45,6.5,6.25,6.45,3710,0
2009-07-02,6.95,6.95,6.45,6.5,7007,0
2009-07-06,6.5,6.55,6.2,6.45,3260,0
2009-07-07,6.5,6.5,5.6,6,4140,0
2009-07-08,6,6,5,5.55,26909,0
2009-07-09,5.5,5.75,5.5,5.55,3680,0
2009-07-10,6.1,6.1,5.6,5.95,3100,0
2009-07-13,6.45,6.45,5.45,5.5,6060,0
2009-07-14,5.85,6.45,5.45,6.45,9925,0
2009-07-15,5.9,5.95,5.6,5.95,2300,0
2009-07-16,5.8,5.85,5.45,5.45,7533,0
2009-07-17,5.3,5.75,5.3,5.4,1570,0
2009-07-20,5.4,5.75,5.4,5.45,4552,0
2009-07-21,5.35,5.75,5.35,5.65,2313,0
2009-07-22,5.9,5.95,5.75,5.95,4750,0
2009-07-23,5.85,5.95,5.85,5.9,430,0
2009-07-24,5.65,5.9,5.55,5.85,2146,0
2009-07-27,5.95,5.95,5.75,5.8,1559,0
2009-07-28,6,6.15,5.9,6.15,3086,0
2009-07-29,6.45,6.45,6.25,6.35,2490,0
2009-07-30,6.25,6.5,6.25,6.45,14278,0
2009-07-31,6.5,6.5,6.45,6.5,11077,0
2009-08-03,6.7,6.9,6,6.65,9364,0
2009-08-04,6.75,7.25,6.25,6.6,13318,0
2009-08-05,6.45,6.75,6.25,6.5,7407,0
2009-08-06,6.35,6.55,6.25,6.25,3260,0
2009-08-07,6.45,7.1,6.1,6.3,2210,0
2009-08-10,6.3,6.75,6.05,6.4,3646,0
2009-08-11,6.7,6.7,5.75,6.5,7480,0
2009-08-12,6,6.55,5.9,6,7141,0
2009-08-13,5.75,6.3,5.75,6.25,2100,0
2009-08-14,6.35,6.35,5.75,6.05,7473,0
2009-08-17,6.25,6.45,5.9,6.4,6657,0
2009-08-18,6.4,7,6.4,6.7,12075,0
2009-08-19,6.75,6.95,6.25,6.3,14332,0
2009-08-20,6.7,6.7,6.2,6.65,4830,0
2009-08-21,7.35,7.35,6.15,6.65,16366,0
2009-08-24,8,8.05,6.65,6.85,20825,0
2009-08-25,7,7,6.75,7,1344,0
2009-08-26,6.85,7,6.75,7,2320,0
2009-08-27,6.75,7.25,6.5,6.8,3210,0
2009-08-28,7.05,7.05,6.55,6.7,3345,0
2009-08-31,7.35,7.35,6.45,6.75,2060,0
2009-09-01,6.9,7.25,6.75,6.9,1916,0
2009-09-02,6.7,7.1,6.7,7,670,0
2009-09-03,7.45,7.45,6.95,7.2,4053,0
2009-09-04,7.15,7.25,6.8,6.8,2259,0
2009-09-08,6.5,6.8,6.25,6.45,4182,0
2009-09-09,6.65,6.65,6.5,6.65,2430,0
2009-09-10,6.4,6.85,6.4,6.85,3267,0
2009-09-11,6.5,6.95,6.5,6.5,4280,0
2009-09-14,6.5,6.65,6.35,6.55,2089,0
2009-09-15,6.65,6.7,6.5,6.7,595,0
2009-09-16,6.65,6.75,6.25,6.4,7263,0
2009-09-17,6.35,6.65,6.25,6.5,7341,0
2009-09-18,6.35,6.5,6.25,6.4,1469,0
2009-09-21,6.3,6.5,6.3,6.45,3882,0
2009-09-22,6.4,6.5,6.3,6.4,1912,0
2009-09-23,6.3,6.3,6,6.3,10684,0
2009-09-24,6.3,6.3,6.15,6.25,2300,0
2009-09-25,6.2,7.75,6.15,6.25,98779,0
2009-09-28,6.5,6.8,6.05,6.2,19877,0
2009-09-29,6,6.55,6,6.25,10223,0
2009-09-30,6.5,7.25,6.05,6.95,46790,0
2009-10-01,7,7,6.45,6.65,10591,0
2009-10-02,6.5,6.5,6.25,6.5,7461,0
2009-10-05,6.6,6.85,6.25,6.3,8000,0
2009-10-06,6.25,6.5,6,6.15,8832,0
2009-10-07,6.2,6.5,6,6,11703,0
2009-10-08,6.35,6.5,6.1,6.25,3640,0
2009-10-09,6.35,6.35,6.2,6.25,2620,0
2009-10-12,6.25,6.3,6.05,6.25,4509,0
2009-10-13,6.15,6.25,6.1,6.15,1642,0
2009-10-14,6.05,6.3,6.05,6.3,8336,0
2009-10-15,6.3,6.3,6.05,6.2,1260,0
2009-10-16,6.3,7,6.15,6.5,46688,0
2009-10-19,6.3,7,6.3,6.55,14359,0
2009-10-20,6.4,6.75,6.25,6.45,7148,0
2009-10-21,6.55,6.55,6.25,6.25,9196,0
2009-10-22,6.55,6.55,6.1,6.25,6770,0
2009-10-23,6.3,6.4,6.1,6.25,4540,0
2009-10-26,6.25,6.5,5.85,6,25594,0
2009-10-27,6.6,6.6,5.75,5.75,16420,0
2009-10-28,5.75,5.95,5.65,5.65,5823,0
2009-10-29,5.5,5.5,5.3,5.3,13942,0
2009-10-30,5.3,5.65,5.2,5.65,5548,0
2009-11-02,5.8,5.95,5.35,5.7,7906,0
2009-11-03,5.7,5.7,5,5.35,16471,0
2009-11-04,5.25,5.5,5.05,5.05,5785,0
2009-11-05,5.2,5.2,4.5,5.1,12884,0
2009-11-06,5,5,4.9,4.95,22155,0
2009-11-09,5.05,5.3,5.05,5.3,4148,0
2009-11-10,5.3,7.25,5.25,5.9,24730,0
2009-11-11,5.75,5.75,5,5.5,17283,0
2009-11-12,5.5,5.5,5.05,5.2,6616,0
2009-11-13,5.25,5.45,5.25,5.35,6600,0
2009-11-16,5.5,6,5.1,5.5,5644,0
2009-11-17,5.55,5.65,5.25,5.5,5554,0
2009-11-18,6.15,6.5,5.75,6.05,24678,0
2009-11-19,6,6,5.55,5.75,3083,0
2009-11-20,5.75,6,5.7,5.7,3040,0
2009-11-23,5.75,5.95,5.5,5.65,3880,0
2009-11-24,5.55,5.7,5.25,5.65,19841,0
2009-11-25,6,6.25,5.7,5.9,3910,0
2009-11-27,5.8,5.8,5.7,5.7,520,0
2009-11-30,5.6,5.7,5.5,5.7,1670,0
2009-12-01,5.95,6.2,5.7,5.85,11759,0
2009-12-02,5.85,5.95,5.75,5.9,1329,0
2009-12-03,5.75,5.8,5.75,5.75,664,0
2009-12-04,5.7,5.75,5.5,5.75,19929,0
2009-12-07,5.75,5.75,5.5,5.5,1120,0
2009-12-08,5.55,5.85,5.5,5.8,14526,0
2009-12-09,5.85,5.85,5.4,5.6,4711,0
2009-12-10,5.7,5.9,5.5,5.6,9256,0
2009-12-11,5.9,6.25,5.8,5.85,15815,0
2009-12-14,5.65,6.3,5.65,5.9,6510,0
2009-12-15,5.85,6.05,5.6,5.9,8238,0
2009-12-16,5.8,5.95,5.2,5.4,21329,0
2009-12-17,5.5,5.5,5.25,5.35,4535,0
2009-12-18,5.5,5.5,5.2,5.25,14276,0
2009-12-21,5.6,5.6,5.25,5.35,2640,0
2009-12-22,5.15,5.45,5.15,5.3,4488,0
2009-12-23,5.4,5.45,5.35,5.45,3697,0
2009-12-24,5.35,5.45,5.3,5.45,380,0
2009-12-28,6,6,5.55,5.55,3198,0
2009-12-29,5.7,5.7,5.5,5.7,1512,0
2009-12-30,5.7,5.7,5.5,5.65,4210,0
2009-12-31,5.7,5.9,5.45,5.9,8966,0
2010-01-04,5.95,6,5.75,6,10710,0
2010-01-05,6.35,6.35,5.85,6.1,5458,0
2010-01-06,6.2,6.25,6.1,6.25,5960,0
2010-01-07,6.4,6.65,6.3,6.65,7757,0
2010-01-08,6.75,10,6.55,7.7,264653,0
2010-01-11,7.7,8,6.75,6.8,102723,0
2010-01-12,7.25,7.3,6.85,6.95,20152,0
2010-01-13,7.3,8.35,7,7,191845,0
2010-01-14,7.1,7.1,6.6,6.6,34286,0
2010-01-15,6.7,7.75,6.7,7.2,82869,0
2010-01-19,7.4,7.5,6.65,6.7,23718,0
2010-01-20,6.8,6.8,6.25,6.6,26858,0
2010-01-21,6.6,6.9,6.4,6.75,17512,0
2010-01-22,6.9,6.9,6.55,6.6,8105,0
2010-01-25,6.85,6.85,6.35,6.35,12070,0
2010-01-26,6.35,6.35,6,6,22864,0
2010-01-27,6,6.15,5.9,6,5425,0
2010-01-28,6.2,6.3,5.75,5.8,15900,0
2010-01-29,6,6.2,5.9,5.95,13835,0
2010-02-01,7.5,7.75,6.5,6.85,126406,0
2010-02-02,6.8,6.85,6.3,6.35,21221,0
2010-02-03,6.3,6.65,6.3,6.4,11340,0
2010-02-04,6.6,6.8,6.35,6.5,25633,0
2010-02-05,6.25,6.5,6.2,6.25,15474,0
2010-02-08,6.25,6.3,6.05,6.1,7560,0
2010-02-09,6.45,6.45,6.05,6.1,8460,0
2010-02-10,6.1,6.25,5.9,5.9,14357,0
2010-02-11,5.95,6,5.9,5.9,8149,0
2010-02-12,5.95,6.05,5.5,5.75,27426,0
2010-02-16,5.8,6.05,5.8,5.95,11320,0
2010-02-17,5.85,6,5.65,5.85,17047,0
2010-02-18,5.75,5.85,5.6,5.75,11413,0
2010-02-19,5.8,5.8,5.6,5.6,5186,0
2010-02-22,5.7,5.7,5.45,5.65,23654,0
2010-02-23,5.8,5.8,5.6,5.6,2260,0
2010-02-24,5.55,5.75,5.55,5.75,10650,0
2010-02-25,5.65,5.7,5.55,5.7,1940,0
2010-02-26,5.45,5.75,5.45,5.75,6618,0
2010-03-01,5.7,5.85,5.3,5.45,15500,0
2010-03-02,5.5,5.5,4.9,5.15,65051,0
2010-03-03,5.25,5.25,5.05,5.1,20504,0
2010-03-04,5.15,5.2,5.05,5.1,11130,0
2010-03-05,5,5.2,5,5.2,16785,0
2010-03-08,5.2,5.2,4.95,5.05,22829,0
2010-03-09,4.8,4.9,4.4,4.65,65595,0
2010-03-10,4.9,4.9,4.55,4.55,27932,0
2010-03-11,4.55,4.65,4.5,4.55,12552,0
2010-03-12,4.65,4.75,4.55,4.7,6991,0
2010-03-15,4.95,4.95,4.6,4.65,6645,0
2010-03-16,4.6,4.8,4.6,4.65,11022,0
2010-03-17,4.65,4.75,4.5,4.55,16815,0
2010-03-18,4.7,4.7,4.4,4.4,27924,0
2010-03-19,4.45,4.5,4.1,4.15,26390,0
2010-03-22,4.15,4.25,4.15,4.15,15462,0
2010-03-23,4.4,4.4,4.15,4.15,28920,0
2010-03-24,4.4,4.45,4.1,4.1,115640,0
2010-03-25,4.35,4.4,4,4,36665,0
2010-03-26,4.3,4.3,4,4.1,17334,0
2010-03-29,4.2,4.35,4.1,4.1,36419,0
2010-03-30,4.1,4.2,4,4.05,17516,0
2010-03-31,4.05,4.1,3.9,4,37827,0
2010-04-01,4.2,4.2,3.65,3.85,68290,0
2010-04-05,4,4,3.85,3.85,15926,0
2010-04-06,3.85,4,3.85,3.95,12743,0
2010-04-07,4,4,3.75,3.9,29679,0
2010-04-08,4.25,4.3,3.85,3.95,44163,0
2010-04-09,4,4.05,3.85,3.85,25872,0
2010-04-12,3.85,3.9,3.5,3.5,43671,0
2010-04-13,3.6,3.75,3.55,3.55,27967,0
2010-04-14,3.65,4,3.6,3.85,56871,0
2010-04-15,3.95,4.25,3.8,4.05,57668,0
2010-04-16,4,4.05,3.95,4.05,15965,0
2010-04-19,4.2,4.2,3.95,3.95,21700,0
2010-04-20,3.95,3.95,3.65,3.75,27158,0
2010-04-21,3.75,4,3.75,3.85,9639,0
2010-04-22,4.05,4.05,3.9,3.9,12738,0
2010-04-23,3.95,3.95,3.75,3.75,11110,0
2010-04-26,3.75,3.85,3.75,3.75,14083,0
2010-04-27,3.75,3.75,3.55,3.55,25138,0
2010-04-28,3.6,3.75,3.5,3.6,12466,0
2010-04-29,3.7,3.85,3.7,3.75,15238,0
2010-04-30,3.8,3.95,3.8,3.95,18720,0
2010-05-03,3.95,3.95,3.65,3.7,13695,0
2010-05-04,4,4,3.55,3.6,11350,0
2010-05-05,3.65,3.8,3.6,3.7,28444,0
2010-05-06,3.65,3.9,2.6,3.15,110836,0
2010-05-07,3.15,3.3,2.85,2.95,37001,0
2010-05-10,3.05,3.25,3,3,27368,0
2010-05-11,3,3.1,2.95,3,24370,0
2010-05-12,3.05,3.35,3,3.15,29695,0
2010-05-13,3.25,3.4,3,3.1,14929,0
2010-05-14,3,3.1,3,3,4846,0
2010-05-17,2.95,3.1,2.85,2.9,9664,0
2010-05-18,2.8,2.8,1.9,2.1,144950,0
2010-05-19,2,2.05,1,1.4,354829,0
2010-05-20,1.35,1.75,1.35,1.6,81113,0
2010-05-21,1.8,2.85,1.75,2.5,267299,0
2010-05-24,2.15,2.75,1.9,1.9,96687,0
2010-05-25,2.15,2.6,2,2.55,68004,0
2010-05-26,2.5,2.75,2.5,2.65,36942,0
2010-05-27,2.6,2.75,2.55,2.6,11457,0
2010-05-28,2.7,2.7,2.4,2.5,26872,0
2010-06-01,2.5,2.65,2.45,2.45,9949,0
2010-06-02,2.7,2.7,2.4,2.45,9223,0
2010-06-03,2.55,2.55,2.45,2.5,9061,0
2010-06-04,2.7,2.7,2.45,2.45,12484,0
2010-06-07,2.55,2.55,2.4,2.45,10291,0
2010-06-08,2.3,2.45,2.2,2.3,18337,0
2010-06-09,2.3,2.3,2.25,2.25,6686,0
2010-06-10,2.25,2.25,2.1,2.15,7317,0
2010-06-11,1.9,2.1,1.9,2.05,12886,0
2010-06-14,2,2,1.85,1.85,20166,0
2010-06-15,1.75,1.85,1.75,1.8,10014,0
2010-06-16,1.85,2.2,1.85,2,34798,0
2010-06-17,2.1,2.55,2.05,2.5,41466,0
2010-06-18,2.45,3.1,2.45,3.05,76034,0
2010-06-21,3.25,3.25,2.75,2.75,44632,0
2010-06-22,3.2,3.2,2.5,2.65,31474,0
2010-06-23,2.55,2.75,2.5,2.65,12732,0
2010-06-24,2.65,2.7,2.55,2.6,7921,0
2010-06-25,2.65,2.65,2.55,2.6,9400,0
2010-06-28,2.65,2.65,2.55,2.6,3108,0
2010-06-29,2.5,2.55,2.35,2.45,15928,0
2010-06-30,2.5,2.75,2.5,2.75,11043,0
2010-07-01,2.75,2.85,2.5,2.6,18454,0
2010-07-02,2.65,2.8,2.5,2.7,9048,0
2010-07-06,2.75,2.85,2.65,2.75,9820,0
2010-07-07,2.8,2.8,2.6,2.8,9163,0
2010-07-08,2.85,2.85,2.6,2.75,12717,0
2010-07-09,2.75,2.85,2.75,2.85,6700,0
2010-07-12,3,3,2.75,2.9,16636,0
2010-07-13,2.85,3.1,2.85,3.1,27257,0
2010-07-14,3,3.25,2.55,3,33521,0
2010-07-15,3.05,3.4,3,3.1,14726,0
2010-07-16,3.45,3.45,3,3,9500,0
2010-07-19,3,3.2,3,3.1,7629,0
2010-07-20,3.1,3.1,3,3,2867,0
2010-07-21,3,3.05,3,3,4580,0
2010-07-22,3.2,3.2,2.95,2.95,7472,0
2010-07-23,3,3.1,2.95,3.05,9796,0
2010-07-26,3.05,3.05,3,3,4488,0
2010-07-27,2.95,3,2.9,3,4414,0
2010-07-28,3,3,2.9,2.9,2300,0
2010-07-29,3.05,3.05,2.9,2.9,1546,0
2010-07-30,2.95,3.05,2.95,3.05,4220,0
2010-08-02,3.05,3.1,3,3,11305,0
2010-08-03,3.1,3.1,3,3,2658,0
2010-08-04,3.05,3.3,3.05,3.1,14204,0
2010-08-05,3.1,3.1,3,3.1,3900,0
2010-08-06,3.1,3.1,2.9,2.95,1450,0
2010-08-09,2.9,3,2.9,3,1622,0
2010-08-10,2.9,3.3,2.9,3.3,13198,0
2010-08-11,3.4,3.4,2.95,3.3,19164,0
2010-08-12,3.35,3.4,3.15,3.25,8726,0
2010-08-13,3.5,4.65,3.45,4.4,189435,0
2010-08-16,4.3,4.5,2.9,3.5,146388,0
2010-08-17,3.75,3.85,3.2,3.3,35551,0
2010-08-18,3.3,3.3,3,3.2,29291,0
2010-08-19,3.2,4,3.2,3.6,42970,0
2010-08-20,3.5,3.65,3.45,3.45,8506,0
2010-08-23,3.45,3.45,3.3,3.3,5904,0
2010-08-24,3.3,3.3,3.2,3.2,6621,0
2010-08-25,3.1,3.2,3,3.2,18590,0
2010-08-26,3.2,3.3,3.1,3.1,7009,0
2010-08-27,3.25,3.25,2.8,2.8,28414,0
2010-08-30,2.9,2.95,2.25,2.25,56450,0
2010-08-31,2.5,3.2,2.5,3.1,40308,0
2010-09-01,3.2,3.6,3.2,3.35,31807,0
2010-09-02,3.25,3.55,3,3.1,18150,0
2010-09-03,3,3.05,2.9,2.95,11455,0
2010-09-07,2.85,2.85,2.65,2.65,32533,0
2010-09-08,2.6,3.35,2.6,2.65,124478,0
2010-09-09,3,3,2.65,2.7,43401,0
2010-09-10,2.7,2.8,2.65,2.65,31584,0
2010-09-13,2.7,2.7,2.55,2.6,43362,0
2010-09-14,2.75,2.75,2.5,2.55,35624,0
2010-09-15,2.75,2.75,2.5,2.55,38884,0
2010-09-16,2.6,2.6,2.4,2.45,32939,0
2010-09-17,2.45,2.5,2.35,2.45,34514,0
2010-09-20,2.15,2.5,2.15,2.4,27324,0
2010-09-21,2.4,2.7,2.4,2.4,24477,0
2010-09-22,2.5,2.5,2.35,2.35,14888,0
2010-09-23,2.5,2.5,2.35,2.35,10439,0
2010-09-24,2.35,2.45,2.25,2.3,9962,0
2010-09-27,2.35,2.45,2.3,2.4,22401,0
2010-09-28,2.4,2.4,2.3,2.35,17635,0
2010-09-29,2.35,2.4,2.3,2.35,10341,0
2010-09-30,2.35,2.35,2.25,2.3,12519,0
2010-10-01,2.25,2.45,2.05,2.3,95468,0
2010-10-04,2.35,2.35,2.25,2.25,8435,0
2010-10-05,2.2,2.3,2.15,2.2,19145,0
2010-10-06,2.2,2.25,2.15,2.15,11805,0
2010-10-07,2.2,2.25,2.15,2.2,4830,0
2010-10-08,2.25,2.3,2.2,2.3,8300,0
2010-10-11,2.2,2.25,2.2,2.25,8845,0
2010-10-12,2.2,2.2,2.15,2.15,12373,0
2010-10-13,2.25,2.5,2.25,2.5,142896,0
2010-10-14,2.6,3.3,2.5,3.1,203226,0
2010-10-15,3.15,3.35,2.85,2.85,86347,0
2010-10-18,3.25,3.25,2.85,3,31355,0
2010-10-19,3.15,3.15,2.75,2.75,45585,0
2010-10-20,2.8,2.9,2.8,2.8,12797,0
2010-10-21,2.7,3,2.7,2.85,10808,0
2010-10-22,2.95,2.95,2.8,2.85,7445,0
2010-10-25,2.85,2.9,2.75,2.75,6241,0
2010-10-26,2.75,3.65,2.75,3.5,133918,0
2010-10-27,3.5,3.95,3.4,3.45,99083,0
2010-10-28,3.45,3.75,3.45,3.5,16198,0
2010-10-29,3.6,3.8,3.4,3.65,21754,0
2010-11-01,3.55,3.75,3,3.3,41479,0
2010-11-02,3.25,3.65,3.25,3.55,53943,0
2010-11-03,3.75,3.9,3.6,3.8,44309,0
2010-11-04,3.85,3.85,3.65,3.8,33867,0
2010-11-05,3.85,3.85,3.5,3.5,15952,0
2010-11-08,3.65,3.75,3.55,3.65,14160,0
2010-11-09,3.75,3.85,3.5,3.6,24673,0
2010-11-10,3.4,3.6,3.4,3.5,48294,0
2010-11-11,3.5,3.75,3.5,3.65,36718,0
2010-11-12,3.75,3.75,3,3.05,76131,0
2010-11-15,3.25,3.35,2.85,2.85,80147,0
2010-11-16,2.75,2.95,2.75,2.85,21607,0
2010-11-17,2.85,2.95,2.75,2.75,35048,0
2010-11-18,2.95,2.95,2.75,2.8,74996,0
2010-11-19,2.85,2.9,2.75,2.75,24924,0
2010-11-22,2.75,2.9,2.75,2.8,30610,0
2010-11-23,2.95,2.95,2.75,2.75,50944,0
2010-11-24,2.8,2.85,2.75,2.75,11847,0
2010-11-26,2.8,2.8,2.75,2.8,6889,0
2010-11-29,2.75,2.9,2.75,2.8,39325,0
2010-11-30,2.85,3.1,2.8,3.05,50420,0
2010-12-01,3.25,3.25,2.85,2.95,19358,0
2010-12-02,3,3,2.9,2.9,15210,0
2010-12-03,2.9,2.9,2.85,2.85,18089,0
2010-12-06,2.9,2.95,2.8,2.8,9659,0
2010-12-07,2.75,3.75,2.75,3.5,186650,0
2010-12-08,3.35,3.65,3.25,3.45,30324,0
2010-12-09,3.3,3.6,3.15,3.25,16649,0
2010-12-10,3.3,3.45,3.25,3.25,11420,0
2010-12-13,3.2,3.65,3.2,3.5,10202,0
2010-12-14,3.75,3.9,3.35,3.45,10140,0
2010-12-15,3.65,3.65,3.4,3.5,11954,0
2010-12-16,3.5,3.55,3.4,3.55,2797,0
2010-12-17,3.6,3.7,3.45,3.45,25805,0
2010-12-20,3.6,3.8,3.45,3.7,36081,0
2010-12-21,3.5,4.15,3.45,4.05,61881,0
2010-12-22,4.05,4.05,3.8,3.9,22650,0
2010-12-23,4.05,4.05,3.65,3.9,19554,0
2010-12-27,4,4.35,3.9,4.15,50985,0
2010-12-28,4.2,4.65,4.15,4.55,64842,0
2010-12-29,4.3,5,4.3,4.75,112136,0
2010-12-30,5,5.85,4.95,5.85,166011,0
2010-12-31,5.65,5.75,4.75,5.4,114170,0
2011-01-03,5.15,6.05,5.15,5.65,87417,0
2011-01-04,5.9,5.9,5.55,5.8,51333,0
2011-01-05,5.95,6.85,5.8,6.4,140176,0
2011-01-06,6.4,7,6.25,7,91445,0
2011-01-07,7,7.95,7,7.9,154946,0
2011-01-10,7.95,7.95,7,7.2,82842,0
2011-01-11,7.4,7.4,5.75,5.85,189715,0
2011-01-12,6.25,7.2,5.35,6.8,590564,0
2011-01-13,7,7.25,6.55,6.9,98668,0
2011-01-14,7,7.25,6.65,6.8,67685,0
2011-01-18,6.7,6.75,6.15,6.2,81880,0
2011-01-19,6.05,6.05,5.35,5.4,149095,0
2011-01-20,6.5,6.5,5.75,6.3,315931,0
2011-01-21,6.9,6.9,5.75,5.75,114516,0
2011-01-24,5.65,6.4,5.65,6,125917,0
2011-01-25,5.95,6.1,5.7,5.9,52676,0
2011-01-26,6.2,6.2,5.55,5.7,76055,0
2011-01-27,5.85,5.85,5.15,5.35,97548,0
2011-01-28,5.25,5.4,4.9,5.2,127701,0
2011-01-31,5.25,5.9,5.25,5.75,78643,0
2011-02-01,5.75,5.75,5.5,5.65,71368,0
2011-02-02,5.55,6.2,5.4,5.9,124572,0
2011-02-03,6.1,6.1,5.65,5.9,45819,0
2011-02-04,5.9,6,5.6,5.65,29352,0
2011-02-07,5.7,5.9,5.6,5.9,41582,0
2011-02-08,5.9,5.9,5.7,5.8,18210,0
2011-02-09,6.15,6.15,5.45,5.6,51190,0
2011-02-10,5.65,5.75,5.4,5.55,31046,0
2011-02-11,5.55,5.55,5.35,5.4,47474,0
2011-02-14,5.4,5.6,5.25,5.3,48066,0
2011-02-15,5.3,5.45,5.15,5.35,33093,0
2011-02-16,5.5,5.65,5.4,5.55,27925,0
2011-02-18,6.2,6.65,5.95,6,142105,0
2011-02-22,5.95,6,5.3,5.55,77332,0
2011-02-23,5.5,5.85,5.35,5.7,35075,0
2011-02-24,5.8,5.8,5.4,5.55,25331,0
2011-02-25,6,6,5.5,5.65,13547,0
2011-02-28,5.75,6,5.5,5.55,43377,0
2011-03-01,5.45,5.75,5.4,5.5,57799,0
2011-03-02,5.55,6.75,5.55,6.75,352326,0
2011-03-03,6.7,6.9,6.05,6.25,118938,0
2011-03-04,6.5,6.65,6.05,6.35,50335,0
2011-03-07,6.6,6.75,6,6.5,97403,0
2011-03-08,6.1,7.4,6.1,7.15,365356,0
2011-03-09,7.5,7.6,6.65,6.75,78403,0
2011-03-10,6.9,6.9,6.15,6.25,94702,0
2011-03-11,6.15,6.4,5.95,6.3,53629,0
2011-03-14,6.35,7.25,6,6.55,159934,0
2011-03-15,6.25,6.45,5.75,6.35,81132,0
2011-03-16,6.65,6.75,6.05,6.55,74024,0
2011-03-17,6.55,6.55,6.15,6.2,43624,0
2011-03-18,6.25,6.35,5.75,5.85,99741,0
2011-03-21,5.8,6.5,5.75,5.8,63000,0
2011-03-22,5.85,6,5.6,5.9,65627,0
2011-03-23,5.85,6.05,5.65,5.9,69950,0
2011-03-24,5.95,6.05,5.75,6,53593,0
2011-03-25,5.8,5.95,5.7,5.7,47026,0
2011-03-28,5.65,5.9,5.65,5.65,49481,0
2011-03-29,5.65,5.75,5.5,5.65,37642,0
2011-03-30,5.65,5.85,5.6,5.85,33262,0
2011-03-31,5.85,5.95,5.75,5.8,11512,0
2011-04-01,5.75,6.05,5.7,6,56510,0
2011-04-04,6.3,6.6,6.15,6.3,114372,0
2011-04-05,6.2,6.4,6.15,6.25,38898,0
2011-04-06,6.05,6.5,6.05,6.15,18075,0
2011-04-07,6.25,6.35,5.9,5.95,18177,0
2011-04-08,6,6.1,5.85,5.95,25478,0
2011-04-11,5.9,6,5.65,5.7,35371,0
2011-04-12,5.7,5.8,5.55,5.55,31656,0
2011-04-13,6,6.6,6,6.35,120224,0
2011-04-14,6.2,6.45,6.05,6.2,25639,0
2011-04-15,5.95,6.35,5.95,6.3,30384,0
2011-04-18,6.1,6.2,5.95,6.15,33207,0
2011-04-19,6.05,6.2,5.95,6.05,11941,0
2011-04-20,6.15,6.55,6.05,6.3,75232,0
2011-04-21,6.25,6.5,6.1,6.45,36502,0
2011-04-25,6.45,6.45,6.2,6.2,20308,0
2011-04-26,6.4,6.4,6.1,6.1,24267,0
2011-04-27,6.1,6.2,5.85,5.95,90122,0
2011-04-28,6.1,6.2,5.9,6.1,23310,0
2011-04-29,6,6,5.9,6,25433,0
2011-05-02,5.95,6.1,5.9,5.9,9343,0
2011-05-03,5.95,6,5.75,5.75,24135,0
2011-05-04,5.75,5.85,5.7,5.8,11612,0
2011-05-05,5.75,5.9,5.6,5.65,20335,0
2011-05-06,5.75,5.9,5.65,5.8,8325,0
2011-05-09,5.9,5.9,5.6,5.7,10043,0
2011-05-10,5.75,6.05,5.65,6,21224,0
2011-05-11,6.1,6.3,5.8,6,38411,0
2011-05-12,5.85,6.05,5.7,6.05,9904,0
2011-05-13,6,6,5.75,5.8,23341,0
2011-05-16,5.8,6,5.5,5.6,26759,0
2011-05-17,5.6,6,5.5,5.7,42178,0
2011-05-18,5.75,5.9,5.6,5.65,17257,0
2011-05-19,5.6,5.7,5.6,5.6,11615,0
2011-05-20,5.65,5.7,5.5,5.6,9492,0
2011-05-23,5.5,5.55,5.45,5.55,16134,0
2011-05-24,5.55,5.55,5,5.05,38370,0
2011-05-25,4.8,5,4.45,4.9,79302,0
2011-05-26,4.8,4.9,4.75,4.85,16629,0
2011-05-27,4.85,5.1,4.8,5,20997,0
2011-05-31,5.15,5.45,5.05,5.25,14545,0
2011-06-01,5.05,5.25,5.05,5.2,10770,0
2011-06-02,5.15,5.65,5.1,5.5,47558,0
2011-06-03,5.5,5.5,5.05,5.15,16176,0
2011-06-06,5.1,5.25,4.75,4.9,21274,0
2011-06-07,4.95,5.45,4.5,4.75,28142,0
2011-06-08,5.45,5.45,4.8,4.9,12927,0
2011-06-09,5,5.05,4.75,5.05,10550,0
2011-06-10,4.95,5.1,4.75,4.8,13241,0
2011-06-13,4.8,4.95,4.55,4.6,12210,0
2011-06-14,4.55,4.7,4.45,4.55,35929,0
2011-06-15,4.5,4.9,4.5,4.85,54544,0
2011-06-16,4.85,4.9,4.65,4.65,20843,0
2011-06-17,4.7,4.75,4.65,4.7,23404,0
2011-06-20,4.6,4.75,4.5,4.6,24939,0
2011-06-21,4.7,4.75,4.3,4.45,43939,0
2011-06-22,4.45,4.6,4.45,4.55,7644,0
2011-06-23,4.45,4.55,4.45,4.5,12670,0
2011-06-24,4.45,4.55,4.4,4.55,11592,0
2011-06-27,4.45,4.5,4.4,4.4,14524,0
2011-06-28,4.4,4.5,4.4,4.5,3258,0
2011-06-29,4.45,4.6,4.4,4.6,28464,0
2011-06-30,4.5,4.75,4.5,4.6,14276,0
2011-07-01,4.55,4.85,4.55,4.85,10321,0
2011-07-05,4.85,4.9,4.75,4.9,3876,0
2011-07-06,4.9,5.05,4.9,5,11426,0
2011-07-07,5.05,5.2,5,5,7884,0
2011-07-08,5,5.1,4.9,5.05,5384,0
2011-07-11,5,5,4.75,4.9,7700,0
2011-07-12,4.75,4.85,4.7,4.7,15219,0
2011-07-13,4.8,4.95,4.75,4.8,8143,0
2011-07-14,4.8,5.05,4.75,4.9,27118,0
2011-07-15,5.05,5.1,4.75,4.95,8700,0
2011-07-18,5,5.1,4.8,4.95,8432,0
2011-07-19,5,5.1,4.85,5,4726,0
2011-07-20,5.1,5.1,4.9,5,7720,0
2011-07-21,5,5.3,4.85,5.1,31377,0
2011-07-22,5.15,5.3,5.1,5.25,25879,0
2011-07-25,5.15,5.85,5.15,5.8,68639,0
2011-07-26,5.9,6.05,5.4,5.55,61189,0
2011-07-27,5.4,5.65,5.3,5.35,17658,0
2011-07-28,5.4,5.6,4.9,5.1,24035,0
2011-07-29,5.1,5.5,5,5.5,17561,0
2011-08-01,5.65,5.65,5.3,5.45,11605,0
2011-08-02,5.65,5.65,5,5.1,14890,0
2011-08-03,5.15,5.45,5,5.05,11080,0
2011-08-04,5.05,5.05,4.65,4.7,45239,0
2011-08-05,4.6,4.85,4.25,4.45,44114,0
2011-08-08,4.5,4.7,4.25,4.4,16978,0
2011-08-09,4.35,4.5,4.3,4.35,9120,0
2011-08-10,4.35,4.4,4.15,4.2,15620,0
2011-08-11,4.15,5.4,4.15,4.55,18908,0
2011-08-12,4.5,5,4.5,4.8,15760,0
2011-08-15,5.45,5.45,4.8,4.9,15156,0
2011-08-16,5.45,5.45,4.75,4.75,6900,0
2011-08-17,4.75,4.95,4.75,4.75,12521,0
2011-08-18,4.6,4.65,4.5,4.5,18677,0
2011-08-19,4.4,4.6,4.4,4.6,9660,0
2011-08-22,4.6,4.6,4.4,4.45,3090,0
2011-08-23,4.45,4.55,4.35,4.5,19977,0
2011-08-24,4.5,4.6,4.4,4.55,2630,0
2011-08-25,4.45,4.55,4.45,4.5,3816,0
2011-08-26,4.6,4.8,4.5,4.65,840,0
2011-08-29,4.6,4.75,4.55,4.55,7597,0
2011-08-30,5.2,5.5,4.85,5.15,49067,0
2011-08-31,5.65,5.9,5.2,5.8,33979,0
2011-09-01,5.9,5.9,5.4,5.4,15010,0
2011-09-02,5.05,5.35,5,5.3,46131,0
2011-09-06,5.4,5.5,5.15,5.5,7282,0
2011-09-07,6,6,5.5,5.75,34414,0
2011-09-08,5.4,5.65,4.9,5.25,15627,0
2011-09-09,5.05,5.25,4.75,4.8,52553,0
2011-09-12,5.1,5.1,4.4,4.65,51535,0
2011-09-13,4.6,4.65,4.2,4.45,60041,0
2011-09-14,4.45,4.5,3.9,4.2,89374,0
2011-09-15,4.1,4.45,3.9,4.45,68241,0
2011-09-16,4.5,4.5,3.95,3.95,71215,0
2011-09-19,4,4,3.5,3.85,29539,0
2011-09-20,4,4,3.65,3.75,41120,0
2011-09-21,3.75,3.8,3.65,3.65,67019,0
2011-09-22,3.5,3.9,3.4,3.45,80919,0
2011-09-23,3.4,3.65,3.3,3.3,69657,0
2011-09-26,3.45,3.45,3.2,3.2,48987,0
2011-09-27,3.5,3.5,3,3.05,86818,0
2011-09-28,3.05,3.05,2.9,2.95,34319,0
2011-09-29,3,3.05,2.75,2.9,67999,0
2011-09-30,2.9,2.9,2.7,2.7,61223,0
2011-10-03,2.9,3.15,2.75,3,53732,0
2011-10-04,3.2,3.25,3.1,3.25,18065,0
2011-10-05,3.5,3.55,3.3,3.55,20301,0
2011-10-06,3.7,3.7,3.4,3.55,11382,0
2011-10-07,3.5,3.6,3.4,3.5,6834,0
2011-10-10,3.5,3.7,3.5,3.6,6421,0
2011-10-11,3.6,3.7,3.6,3.7,16925,0
2011-10-12,3.7,4,3.7,3.85,26728,0
2011-10-13,4,4.1,3.85,4.05,10954,0
2011-10-14,4.35,4.35,4,4.15,14288,0
2011-10-17,4.35,4.35,3.5,3.85,8265,0
2011-10-18,4.05,4.15,3.75,3.9,7522,0
2011-10-19,4,4.2,4,4.1,17805,0
2011-10-20,4.15,4.15,3.75,4.05,10574,0
2011-10-21,4.05,4.05,3.8,3.8,10374,0
2011-10-24,3.8,4.05,3.8,3.95,2826,0
2011-10-25,3.95,3.95,3.8,3.9,2254,0
2011-10-26,3.9,4.05,3.85,3.85,4079,0
2011-10-27,3.9,3.95,3.8,3.85,3201,0
2011-10-28,3.8,3.95,3.8,3.9,5595,0
2011-10-31,3.85,3.95,3.8,3.95,9626,0
2011-11-01,3.85,3.95,3.6,3.75,18330,0
2011-11-02,3.95,3.95,3.7,3.75,3707,0
2011-11-03,3.9,3.95,3.6,3.6,9868,0
2011-11-04,3.5,3.6,3.25,3.4,18866,0
2011-11-07,3.15,3.45,3.15,3.25,14248,0
2011-11-08,3.3,3.85,3.25,3.85,7985,0
2011-11-09,3.85,4,3.75,3.95,16981,0
2011-11-10,3.95,4.25,3.95,4.25,30866,0
2011-11-11,4.2,4.45,3.85,3.85,27059,0
2011-11-14,3.65,3.8,3.45,3.45,33061,0
2011-11-15,3.5,3.6,3.35,3.6,24195,0
2011-11-16,3.8,3.8,3.35,3.45,38907,0
2011-11-17,3.25,3.45,3.25,3.3,26409,0
2011-11-18,3.3,3.3,2.95,3.15,37727,0
2011-11-21,3.15,3.15,2.9,2.95,38201,0
2011-11-22,3,3,2.8,2.85,37874,0
2011-11-23,2.85,2.85,2.7,2.7,27345,0
2011-11-25,2.7,3.3,2.6,2.65,11703,0
2011-11-28,2.75,2.75,2.55,2.6,39122,0
2011-11-29,2.85,2.85,2.55,2.55,28738,0
2011-11-30,2.75,2.85,2.75,2.8,80503,0
2011-12-01,2.9,2.9,2.75,2.75,34521,0
2011-12-02,2.8,3.15,2.8,3.05,47848,0
2011-12-05,3.25,3.5,3.25,3.45,27830,0
2011-12-06,3.5,3.6,3.25,3.4,22528,0
2011-12-07,3.45,3.7,3.3,3.6,13889,0
2011-12-08,3.6,3.6,3.3,3.3,15238,0
2011-12-09,3.45,3.65,3.3,3.65,22174,0
2011-12-12,3.55,3.75,3.35,3.75,7163,0
2011-12-13,3.85,3.85,3.45,3.55,24005,0
2011-12-14,3.55,3.75,3.25,3.55,10387,0
2011-12-15,4.15,4.15,3.4,3.5,116103,0
2011-12-16,3.8,3.95,3.65,3.7,41622,0
2011-12-19,3.9,3.9,3.75,3.85,20065,0
2011-12-20,3.9,3.9,3.65,3.7,6274,0
2011-12-21,3.65,3.85,3.5,3.65,4266,0
2011-12-22,3.8,3.85,3.55,3.75,39237,0
2011-12-23,3.85,3.85,3.65,3.75,7882,0
2011-12-27,3.8,3.8,3.75,3.8,4582,0
2011-12-28,3.8,3.8,3.5,3.75,7518,0
2011-12-29,3.7,3.75,3.4,3.55,12425,0
2011-12-30,3.5,3.65,3.35,3.55,38071,0
2012-01-03,3.45,3.75,3.35,3.55,10035,0
2012-01-04,3.35,3.6,3.35,3.5,13350,0
2012-01-05,3.55,3.8,3.5,3.75,21066,0
2012-01-06,3.85,4,3.65,3.85,25313,0
2012-01-09,3.9,3.9,3.55,3.75,13945,0
2012-01-10,3.55,3.75,3.5,3.7,16145,0
2012-01-11,3.6,3.8,3.6,3.8,10866,0
2012-01-12,3.8,3.9,3.75,3.85,20908,0
2012-01-13,3.85,4.05,3.65,4.05,38886,0
2012-01-17,4.1,4.15,3.9,3.9,23778,0
2012-01-18,3.95,4.9,3.95,4,18762,0
2012-01-19,4.1,4.2,4.05,4.1,13445,0
2012-01-20,4.15,4.15,4,4.1,10300,0
2012-01-23,4.15,4.15,4,4.05,8712,0
2012-01-24,4.05,4.25,4.05,4.1,4968,0
2012-01-25,4.25,4.25,4.1,4.1,7911,0
2012-01-26,4.15,4.25,4.05,4.05,12172,0
2012-01-27,4.05,4.25,4,4.2,15040,0
2012-01-30,4.25,4.25,3.8,4,12535,0
2012-01-31,4.25,4.25,3.85,4.2,17098,0
2012-02-01,4.15,4.25,4.15,4.15,12952,0
2012-02-02,4,4,3.6,3.65,150941,0
2012-02-03,4,4,3.75,3.9,59528,0
2012-02-06,4,4,3.85,3.85,24118,0
2012-02-07,3.9,3.9,3.7,3.8,6722,0
2012-02-08,3.9,3.9,3.7,3.8,17358,0
2012-02-09,3.75,3.85,3.55,3.6,61643,0
2012-02-10,3.7,3.7,3.6,3.7,31609,0
2012-02-13,3.7,3.95,3.65,3.9,37425,0
2012-02-14,3.75,3.9,3.65,3.85,15119,0
2012-02-15,3.85,3.85,3.65,3.75,21539,0
2012-02-16,3.8,3.8,3.6,3.8,25427,0
2012-02-17,3.7,3.85,3.6,3.85,32735,0
2012-02-21,3.75,3.85,3.6,3.75,56046,0
2012-02-22,3.7,3.75,3.5,3.65,22190,0
2012-02-23,3.7,3.75,3.55,3.6,28584,0
2012-02-24,3.8,3.8,3.5,3.5,15488,0
2012-02-27,3.5,3.65,3.45,3.5,30867,0
2012-02-28,3.45,3.55,3.3,3.45,23248,0
2012-02-29,3.45,3.55,3.4,3.5,14035,0
2012-03-01,3.55,3.55,3.4,3.55,13928,0
2012-03-02,3.5,3.6,3.4,3.5,8126,0
2012-03-05,3.55,3.55,3.3,3.35,25926,0
2012-03-06,3.35,3.45,3.25,3.45,19057,0
2012-03-07,3.45,3.5,3,3,21338,0
2012-03-08,2.95,3.35,2.95,3.3,27397,0
2012-03-09,3.3,3.3,3.2,3.25,5248,0
2012-03-12,3.15,3.35,3.15,3.25,3720,0
2012-03-13,3.3,3.35,3.15,3.35,19486,0
2012-03-14,3.4,3.4,3.3,3.35,10274,0
2012-03-15,3.35,3.4,3.2,3.4,4035,0
2012-03-16,3.4,3.4,3.2,3.2,6077,0
2012-03-19,3.3,3.4,3.2,3.2,6499,0
2012-03-20,3.25,3.4,3.1,3.15,23884,0
2012-03-21,3.15,3.25,3.05,3.15,15965,0
2012-03-22,3.6,3.6,3.15,3.2,16512,0
2012-03-23,3.3,3.5,3.1,3.5,29944,0
2012-03-26,3.4,3.5,3.4,3.4,5460,0
2012-03-27,3.45,3.5,3.3,3.4,1411,0
2012-03-28,3.45,3.45,3.2,3.4,4906,0
2012-03-29,3.3,3.45,3.25,3.4,2200,0
2012-03-30,3.3,3.4,3.25,3.4,13576,0
2012-04-02,3.3,3.45,3.25,3.4,5339,0
2012-04-03,3.4,3.4,3.2,3.3,40660,0
2012-04-04,3.3,3.5,3.15,3.25,10565,0
2012-04-05,3.3,3.3,3.2,3.25,2507,0
2012-04-09,3.25,3.35,3.15,3.15,6955,0
2012-04-10,3.15,3.3,3.05,3.1,11294,0
2012-04-11,3.25,3.25,3.05,3.15,8428,0
2012-04-12,3.1,3.3,3.1,3.2,5945,0
2012-04-13,3.1,3.15,3.05,3.15,3899,0
2012-04-16,3.1,3.25,3.05,3.1,5387,0
2012-04-17,3.1,3.15,3,3.15,7780,0
2012-04-18,3.05,3.1,2.95,3,13644,0
2012-04-19,3,3.2,2.95,2.95,14348,0
2012-04-20,3.1,3.1,2.95,2.95,4800,0
2012-04-23,3,3,2.75,2.75,16379,0
2012-04-24,3,3,2.75,2.75,7892,0
2012-04-25,2.9,3.1,2.9,2.9,6148,0
2012-04-26,3,3,2.75,2.85,8587,0
2012-04-27,2.9,2.9,2.75,2.9,8563,0
2012-04-30,2.85,2.85,2.65,2.8,19524,0
2012-05-01,2.9,2.9,2.65,2.65,12130,0
2012-05-02,2.7,2.7,2.5,2.5,45202,0
2012-05-03,2.65,2.65,2.5,2.6,30746,0
2012-05-04,2.6,2.75,2.5,2.5,21976,0
2012-05-07,2.7,2.75,2.55,2.55,21613,0
2012-05-08,2.65,2.65,2.5,2.5,29596,0
2012-05-09,2.5,2.6,2.45,2.45,24894,0
2012-05-10,2.45,2.55,2.4,2.55,26876,0
2012-05-11,2.45,2.45,2.25,2.4,49209,0
2012-05-14,2.5,2.5,1.9,1.95,76631,0
2012-05-15,2.1,2.25,2,2.05,22788,0
2012-05-16,2.05,2.2,2,2.2,30576,0
2012-05-17,2.1,2.4,2.05,2.3,20580,0
2012-05-18,2.3,2.5,2.3,2.35,19260,0
2012-05-21,2.45,2.45,2.05,2.2,15351,0
2012-05-22,2.2,2.2,2.05,2.1,14766,0
2012-05-23,2.15,2.2,2.05,2.05,8366,0
2012-05-24,2.1,2.15,2,2.1,8309,0
2012-05-25,2.05,2.15,2.05,2.05,4815,0
2012-05-29,2.05,2.15,2,2,14899,0
2012-05-30,2,2.1,1.9,1.95,15338,0
2012-05-31,2.05,2.1,1.9,2.05,10592,0
2012-06-01,2,2.05,1.9,1.95,18608,0
2012-06-04,1.85,1.95,1.75,1.8,19470,0
2012-06-05,1.8,1.95,1.75,1.95,13124,0
2012-06-06,1.95,2.05,1.85,2,6364,0
2012-06-07,2,2.1,1.9,2.1,18300,0
2012-06-08,2,2,1.85,1.95,19091,0
2012-06-11,2,2.1,1.95,2.05,7340,0
2012-06-12,2.05,2.35,1.9,2.15,94533,0
2012-06-13,2.25,2.7,2.05,2.4,78288,0
2012-06-14,1.85,1.95,1.85,1.9,554953,0
2012-06-15,1.95,1.95,1.85,1.9,85630,0
2012-06-18,1.9,1.9,1.8,1.85,80550,0
2012-06-19,1.85,1.9,1.8,1.85,117390,0
2012-06-20,1.85,1.85,1.7,1.75,258612,0
2012-06-21,1.75,1.8,1.75,1.75,79543,0
2012-06-22,1.75,1.9,1.7,1.75,35431,0
2012-06-25,1.8,2,1.8,1.85,327991,0
2012-06-26,2,2,1.9,2,67626,0
2012-06-27,2.05,2.05,1.85,1.85,72537,0
2012-06-28,2,2,1.9,1.95,47277,0
2012-06-29,1.95,2,1.9,2,127727,0
2012-07-02,1.95,2.05,1.95,1.95,94425,0
2012-07-03,1.85,2,1.85,1.9,50845,0
2012-07-05,1.9,2,1.85,1.85,52022,0
2012-07-06,2,2,1.85,1.85,21978,0
2012-07-09,1.9,1.9,1.85,1.85,35806,0
2012-07-10,1.8,1.85,1.75,1.8,130680,0
2012-07-11,1.85,1.85,1.75,1.75,25915,0
2012-07-12,1.75,1.75,1.75,1.75,31114,0
2012-07-13,1.75,1.75,1.7,1.75,97780,0
2012-07-16,1.75,1.8,1.7,1.75,31300,0
2012-07-17,1.75,1.75,1.75,1.75,52135,0
2012-07-18,1.75,1.75,1.7,1.7,70015,0
2012-07-19,1.7,1.7,1.65,1.65,120231,0
2012-07-20,1.65,1.7,1.65,1.65,79133,0
2012-07-23,1.65,1.75,1.6,1.6,44052,0
2012-07-24,1.75,1.75,1.6,1.6,50285,0
2012-07-25,1.7,1.7,1.6,1.6,22766,0
2012-07-26,1.75,1.75,1.65,1.7,22436,0
2012-07-27,1.7,1.85,1.65,1.75,22447,0
2012-07-30,1.75,1.75,1.65,1.75,41090,0
2012-07-31,1.9,1.9,1.65,1.7,37188,0
2012-08-01,1.8,1.8,1.65,1.65,21180,0
2012-08-02,1.75,1.75,1.7,1.75,46430,0
2012-08-03,1.7,1.75,1.7,1.75,13941,0
2012-08-06,1.7,1.75,1.7,1.75,67709,0
2012-08-07,1.8,1.8,1.65,1.7,71966,0
2012-08-08,1.8,1.8,1.7,1.75,13062,0
2012-08-09,1.85,1.85,1.65,1.7,32165,0
2012-08-10,1.8,1.8,1.65,1.7,9683,0
2012-08-13,1.75,1.75,1.7,1.7,7714,0
2012-08-14,1.75,1.8,1.7,1.7,31972,0
2012-08-15,1.8,1.8,1.7,1.75,10717,0
2012-08-16,1.75,1.75,1.7,1.7,30148,0
2012-08-17,1.7,1.75,1.7,1.7,8418,0
2012-08-20,1.65,1.75,1.65,1.65,23477,0
2012-08-21,1.7,1.75,1.65,1.7,23353,0
2012-08-22,1.8,1.8,1.65,1.65,10854,0
2012-08-23,1.7,1.7,1.65,1.7,19238,0
2012-08-24,1.75,1.75,1.5,1.55,228524,0
2012-08-27,1.55,1.65,1.55,1.6,44767,0
2012-08-28,1.55,1.65,1.55,1.65,16125,0
2012-08-29,1.7,1.7,1.6,1.7,17822,0
2012-08-30,1.65,1.75,1.65,1.65,38476,0
2012-08-31,1.75,1.75,1.6,1.75,34177,0
2012-09-04,1.75,1.8,1.65,1.75,63745,0
2012-09-05,1.7,1.75,1.7,1.7,7775,0
2012-09-06,1.75,1.8,1.7,1.75,54727,0
2012-09-07,1.75,1.8,1.7,1.75,65021,0
2012-09-10,1.75,1.75,1.7,1.75,16407,0
2012-09-11,1.75,1.75,1.65,1.65,22113,0
2012-09-12,1.7,1.75,1.5,1.55,106785,0
2012-09-13,1.6,1.65,1.55,1.55,44424,0
2012-09-14,1.55,1.6,1.55,1.55,31818,0
2012-09-17,1.7,1.7,1.55,1.55,20720,0
2012-09-18,1.55,1.7,1.55,1.6,57873,0
2012-09-19,1.55,1.65,1.55,1.6,38743,0
2012-09-20,1.6,1.65,1.55,1.65,25215,0
2012-09-21,1.65,1.7,1.55,1.7,51213,0
2012-09-24,1.65,1.65,1.5,1.5,20864,0
2012-09-25,1.55,1.6,1.45,1.45,79496,0
2012-09-26,1.45,1.5,1.3,1.4,50464,0
2012-09-27,1.4,1.45,1.3,1.4,52939,0
2012-09-28,1.4,1.4,1.3,1.4,114452,0
2012-10-01,1.4,1.5,1.3,1.45,84370,0
2012-10-02,1.5,1.5,1.3,1.4,103463,0
2012-10-03,1.35,1.55,1.3,1.55,83382,0
2012-10-04,1.6,1.6,1.4,1.6,24023,0
2012-10-05,1.5,1.6,1.4,1.4,21872,0
2012-10-08,1.4,1.5,1.4,1.4,7188,0
2012-10-09,1.4,1.45,1.4,1.45,15043,0
2012-10-10,1.5,1.55,1.3,1.45,143765,0
2012-10-11,1.5,1.55,1.45,1.5,26860,0
2012-10-12,1.45,1.45,1.4,1.45,6180,0
2012-10-15,1.5,1.5,1.4,1.4,10304,0
2012-10-16,1.4,1.5,1.4,1.5,35013,0
2012-10-17,1.6,1.6,1.45,1.55,10920,0
2012-10-18,1.45,1.5,1.4,1.5,7596,0
2012-10-19,1.5,1.5,1.4,1.4,14660,0
2012-10-22,1.4,1.4,1.3,1.4,59939,0
2012-10-23,1.4,1.5,1.3,1.4,9374,0
2012-10-24,1.5,1.5,1.4,1.45,23041,0
2012-10-25,1.4,1.45,1.35,1.35,25503,0
2012-10-26,1.35,1.4,1.35,1.35,25357,0
2012-10-31,1.35,1.4,1.3,1.35,20916,0
2012-11-01,1.35,1.4,1.3,1.35,16268,0
2012-11-02,1.35,1.45,1.25,1.3,50439,0
2012-11-05,1.2,1.3,1.1,1.2,38789,0
2012-11-06,1.2,1.3,1.1,1.1,63091,0
2012-11-07,1.1,1.2,1.1,1.15,44349,0
2012-11-08,1.15,1.4,1.15,1.15,55386,0
2012-11-09,1.25,1.25,1.15,1.25,16670,0
2012-11-12,1.3,1.3,1.1,1.25,29138,0
2012-11-13,1.25,1.25,1.1,1.2,12170,0
2012-11-14,1.2,1.25,1.1,1.15,14341,0
2012-11-15,1.1,1.1,0.9,1.05,109452,0
2012-11-16,0.95,1,0.9,0.95,44940,0
2012-11-19,0.9,1.05,0.9,0.95,64478,0
2012-11-20,0.9,1,0.9,0.95,7233,0
2012-11-21,0.95,1.05,0.9,1.05,47456,0
2012-11-23,1.05,1.05,0.95,1,7380,0
2012-11-26,0.95,1.2,0.95,1.15,81003,0
2012-11-27,1.1,1.15,1,1.15,41932,0
2012-11-28,1.15,1.15,1,1.05,8715,0
2012-11-29,1.15,1.2,1.15,1.2,45409,0
2012-11-30,1.2,1.3,1.15,1.2,53568,0
2012-12-03,1.1,1.2,1.1,1.15,23204,0
2012-12-04,1.1,1.2,1.1,1.1,9354,0
2012-12-05,1.15,1.15,1,1.15,36760,0
2012-12-06,1.15,1.2,1.05,1.15,220124,0
2012-12-07,1.2,1.4,1.15,1.3,94362,0
2012-12-10,1.3,1.7,1.3,1.5,93016,0
2012-12-11,1.45,1.65,1.4,1.4,42700,0
2012-12-12,1.4,1.6,1.4,1.45,39205,0
2012-12-13,1.45,1.6,1.45,1.55,39224,0
2012-12-14,1.7,1.7,1.5,1.55,7563,0
2012-12-17,1.55,1.65,1.55,1.55,26675,0
2012-12-18,1.7,1.7,1.45,1.45,30996,0
2012-12-19,1.65,1.65,1.45,1.5,52826,0
2012-12-20,1.55,1.65,1.45,1.55,9352,0
2012-12-21,1.65,1.65,1.5,1.6,119091,0
2012-12-24,1.55,1.65,1.5,1.65,23892,0
2012-12-26,1.65,1.65,1.5,1.5,7223,0
2012-12-27,1.5,1.75,1.5,1.5,33444,0
2012-12-28,1.6,1.6,1.5,1.5,14849,0
2012-12-31,1.5,1.65,1.4,1.65,77814,0
2013-01-02,1.35,1.75,1.35,1.6,29218,0
2013-01-03,1.65,1.7,1.6,1.65,50831,0
2013-01-04,1.65,1.75,1.65,1.7,54189,0
2013-01-07,1.65,1.75,1.6,1.75,29159,0
2013-01-08,1.65,1.75,1.6,1.75,48788,0
2013-01-09,1.75,1.85,1.6,1.7,187101,0
2013-01-10,1.7,1.7,1.65,1.65,16855,0
2013-01-11,1.7,1.75,1.65,1.7,20575,0
2013-01-14,1.65,1.7,1.65,1.7,9739,0
2013-01-15,1.7,1.75,1.6,1.75,62059,0
2013-01-16,1.7,1.75,1.7,1.75,24234,0
2013-01-17,1.8,1.8,1.75,1.75,34190,0
2013-01-18,1.8,1.85,1.75,1.85,80156,0
2013-01-22,1.75,1.9,1.75,1.9,110297,0
2013-01-23,1.9,1.9,1.7,1.7,88546,0
2013-01-24,1.7,1.75,1.7,1.75,12793,0
2013-01-25,1.75,1.85,1.75,1.8,19987,0
2013-01-28,1.75,1.8,1.7,1.7,17573,0
2013-01-29,1.7,1.75,1.65,1.65,29886,0
2013-01-30,1.75,1.75,1.65,1.65,39819,0
2013-01-31,1.75,1.75,1.65,1.75,11653,0
2013-02-01,1.75,1.8,1.65,1.7,21425,0
2013-02-04,1.7,1.75,1.7,1.7,46817,0
2013-02-05,1.8,1.8,1.7,1.75,44746,0
2013-02-06,1.65,1.8,1.65,1.75,6194,0
2013-02-07,1.75,1.8,1.65,1.8,15130,0
2013-02-08,1.75,1.85,1.75,1.85,137466,0
2013-02-11,1.85,1.85,1.8,1.85,24600,0
2013-02-12,1.85,2.05,1.85,1.9,485892,0
2013-02-13,2,2.1,1.8,1.8,105154,0
2013-02-14,1.8,1.85,1.5,1.85,173319,0
2013-02-15,1.8,1.85,1.7,1.75,35557,0
2013-02-19,1.8,1.9,1.75,1.75,44339,0
2013-02-20,1.9,1.9,1.75,1.8,54859,0
2013-02-21,1.8,1.85,1.7,1.75,13205,0
2013-02-22,1.75,1.75,1.6,1.7,16632,0
2013-02-25,1.7,1.7,1.5,1.55,37888,0
2013-02-26,1.5,1.65,1.5,1.6,12879,0
2013-02-27,1.6,1.6,1.5,1.55,17166,0
2013-02-28,1.65,1.65,1.55,1.55,13193,0
2013-03-01,1.55,1.7,1.55,1.6,31586,0
2013-03-04,1.65,1.65,1.6,1.6,5190,0
2013-03-05,1.6,1.7,1.6,1.6,34775,0
2013-03-06,1.65,1.65,1.6,1.6,14885,0
2013-03-07,1.65,1.65,1.55,1.65,5761,0
2013-03-08,1.65,1.75,1.65,1.75,20493,0
2013-03-11,1.75,1.75,1.6,1.65,20951,0
2013-03-12,1.6,1.75,1.6,1.7,23941,0
2013-03-13,1.7,1.75,1.55,1.55,13640,0
2013-03-14,1.6,1.65,1.55,1.6,10185,0
2013-03-15,1.55,1.65,1.55,1.55,13837,0
2013-03-18,1.55,1.75,1.55,1.6,131265,0
2013-03-19,1.6,1.6,1.5,1.5,54554,0
2013-03-20,1.55,1.6,1.45,1.45,82242,0
2013-03-21,1.55,1.7,1.55,1.6,202542,0
2013-03-22,1.65,1.85,1.6,1.8,324105,0
2013-03-25,2.2,2.25,2,2.1,874251,0
2013-03-26,2.15,2.2,1.95,2,357256,0
2013-03-27,2.05,2.1,2,2.1,125085,0
2013-03-28,2.15,2.2,2.05,2.15,130406,0
2013-04-01,2.15,2.4,2.15,2.4,344253,0
2013-04-02,2.4,2.4,2.1,2.1,158159,0
2013-04-03,2.1,2.4,2.1,2.1,72092,0
2013-04-04,2.2,2.2,1.95,2.05,179360,0
2013-04-05,2.05,2.05,1.9,1.95,79005,0
2013-04-08,1.9,1.95,1.75,1.9,166796,0
2013-04-09,1.85,1.9,1.75,1.85,158473,0
2013-04-10,1.85,1.95,1.65,1.75,127710,0
2013-04-11,1.75,1.85,1.7,1.75,94634,0
2013-04-12,1.85,1.85,1.65,1.7,40650,0
2013-04-15,1.7,1.7,1.5,1.5,133675,0
2013-04-16,1.65,1.7,1.55,1.65,31809,0
2013-04-17,1.7,1.75,1.65,1.7,45308,0
2013-04-18,1.75,1.95,1.65,1.8,86352,0
2013-04-19,1.8,1.9,1.75,1.85,42777,0
2013-04-22,1.8,1.9,1.7,1.7,46938,0
2013-04-23,1.8,1.8,1.45,1.55,157047,0
2013-04-24,1.6,1.65,1.5,1.5,67084,0
2013-04-25,1.5,1.6,1.5,1.55,38622,0
2013-04-26,1.55,1.6,1.55,1.6,36984,0
2013-04-29,1.6,1.65,1.5,1.5,76163,0
2013-04-30,1.65,1.65,1.5,1.55,69289,0
2013-05-01,1.5,1.6,1.45,1.45,89486,0
2013-05-02,1.45,1.55,1.4,1.4,106491,0
2013-05-03,1.5,1.55,1.5,1.5,28178,0
2013-05-06,1.5,1.55,1.5,1.5,14632,0
2013-05-07,1.5,1.5,1.4,1.4,66289,0
2013-05-08,1.5,1.5,1.4,1.45,64035,0
2013-05-09,1.4,1.5,1.4,1.45,47084,0
2013-05-10,1.5,1.5,1.45,1.45,45112,0
2013-05-13,1.45,1.65,1.45,1.6,144609,0
2013-05-14,1.6,1.6,1.1,1.3,620868,0
2013-05-15,1.4,1.45,1.3,1.45,84948,0
2013-05-16,1.4,1.45,1.4,1.4,42646,0
2013-05-17,1.4,1.4,1.3,1.3,59528,0
2013-05-20,1.3,1.35,1.25,1.25,122886,0
2013-05-21,1.25,1.45,1.25,1.25,211573,0
2013-05-22,1.25,1.35,1.25,1.35,130090,0
2013-05-23,1.35,1.35,1.15,1.25,181506,0
2013-05-24,1.25,1.3,1.25,1.25,95006,0
2013-05-28,1.3,1.4,1.25,1.3,77776,0
2013-05-29,1.3,1.35,1.25,1.3,37374,0
2013-05-30,1.35,1.35,1.25,1.3,43554,0
2013-05-31,1.2,1.35,1.2,1.25,72684,0
2013-06-03,1.3,1.35,1.3,1.35,45487,0
2013-06-04,1.35,1.35,1.25,1.3,88658,0
2013-06-05,1.3,1.35,1.3,1.3,24180,0
2013-06-06,1.3,1.35,1.2,1.2,35057,0
2013-06-07,1.2,1.3,1.2,1.25,32571,0
2013-06-10,1.2,1.35,1.2,1.35,24799,0
2013-06-11,1.35,1.35,1.25,1.35,42661,0
2013-06-12,1.35,1.35,1.25,1.35,26969,0
2013-06-13,1.35,1.35,1.3,1.3,16467,0
2013-06-14,1.3,1.3,1.25,1.3,16964,0
2013-06-17,1.3,1.3,1.25,1.25,32009,0
2013-06-18,1.25,1.35,1.25,1.35,14147,0
2013-06-19,1.35,1.35,1.25,1.25,17098,0
2013-06-20,1.25,1.3,1.25,1.25,4626,0
2013-06-21,1.3,1.3,1.2,1.2,36624,0
2013-06-24,1.2,1.3,1.2,1.3,33337,0
2013-06-25,1.3,1.35,1.25,1.25,34000,0
2013-06-26,1.25,1.3,1.25,1.25,10355,0
2013-06-27,1.2,1.3,1.2,1.25,23067,0
2013-06-28,1.3,1.3,1.25,1.3,14090,0
2013-07-01,1.3,1.35,1.25,1.25,44509,0
2013-07-02,1.25,1.3,1.25,1.25,40467,0
2013-07-03,1.25,1.25,1.25,1.25,10706,0
2013-07-05,1.25,1.25,1.2,1.2,35819,0
2013-07-08,1.25,1.3,1.2,1.25,22432,0
2013-07-09,1.3,1.3,1.2,1.2,55024,0
2013-07-10,1.25,1.25,1.2,1.2,18678,0
2013-07-11,1.25,1.3,1.2,1.2,17755,0
2013-07-12,1.25,1.25,1.2,1.2,23078,0
2013-07-15,1.35,1.35,1.2,1.2,90622,0
2013-07-16,1.2,1.25,1.2,1.2,80181,0
2013-07-17,1.2,1.25,1.2,1.2,63626,0
2013-07-18,1.2,1.25,1.2,1.2,17707,0
2013-07-19,1.2,1.2,1.2,1.2,38689,0
2013-07-22,1.2,1.2,1.15,1.15,34922,0
2013-07-23,1.2,1.25,1.15,1.2,88010,0
2013-07-24,1.2,1.2,1.15,1.15,25278,0
2013-07-25,1.15,1.2,1.15,1.15,27209,0
2013-07-26,1.2,1.2,1.15,1.15,54048,0
2013-07-29,1.15,1.15,1.15,1.15,66972,0
2013-07-30,1.15,1.15,1.05,1.1,79411,0
2013-07-31,1.1,1.15,1.05,1.15,71218,0
2013-08-01,1.05,1.15,1.05,1.05,68491,0
2013-08-02,1.05,1.1,0.9,0.95,91962,0
2013-08-05,0.95,1.1,0.95,1,92817,0
2013-08-06,1,1.05,0.95,0.95,27838,0
2013-08-07,1,1,1,1,49333,0
2013-08-08,1,1.05,1,1,29048,0
2013-08-09,1,1.05,1,1,22008,0
2013-08-12,1,1.05,1,1,62520,0
2013-08-13,1.05,1.1,1,1.05,28996,0
2013-08-14,1,1.05,0.95,0.95,39364,0
2013-08-15,1,1,0.95,1,28454,0
2013-08-16,0.95,1,0.95,1,23940,0
2013-08-19,1,1,0.95,0.95,20497,0
2013-08-20,0.95,1,0.95,0.95,19199,0
2013-08-21,0.95,1.05,0.95,1,21535,0
2013-08-22,1,1.05,0.95,1.05,19380,0
2013-08-23,1.05,1.05,0.95,0.95,51706,0
2013-08-26,1,1.05,0.95,1.05,52793,0
2013-08-27,1.1,1.1,0.95,0.95,25432,0
2013-08-28,0.95,1.05,0.95,1.05,30880,0
2013-08-29,1,1.05,1,1.05,47150,0
2013-08-30,1,1.05,0.95,1,46725,0
2013-09-03,1,1.05,0.95,1,17616,0
2013-09-04,1,1,0.95,1,83212,0
2013-09-05,1,1,0.95,0.95,40158,0
2013-09-06,1,1,0.95,0.95,39568,0
2013-09-09,1,1,0.95,0.95,64214,0
2013-09-10,1.1,1.1,1,1,85055,0
2013-09-11,1,1,0.95,1,22383,0
2013-09-12,1.05,1.05,1,1,9999,0
2013-09-13,1,1,1,1,108476,0
2013-09-16,1,1,1,1,13509,0
2013-09-17,1,1,0.95,0.95,17343,0
2013-09-18,1,1,0.95,0.95,58216,0
2013-09-19,0.95,1,0.9,0.9,152322,0
2013-09-20,0.95,1,0.95,1,32806,0
2013-09-23,1,1,0.95,0.95,31713,0
2013-09-24,0.95,1,0.9,0.95,48331,0
2013-09-25,0.95,0.95,0.95,0.95,37524,0
2013-09-26,0.95,0.95,0.95,0.95,15440,0
2013-09-27,0.95,1,0.95,0.95,139221,0
2013-09-30,1,1,0.95,0.95,34886,0
2013-10-01,1,1,0.9,0.9,25391,0
2013-10-02,0.9,1,0.9,0.95,17963,0
2013-10-03,0.95,1,0.95,0.95,24325,0
2013-10-04,0.9,0.95,0.9,0.95,26259,0
2013-10-07,0.9,0.95,0.85,0.85,78384,0
2013-10-08,0.85,0.9,0.85,0.9,47411,0
2013-10-09,0.9,0.9,0.85,0.85,29663,0
2013-10-10,0.85,0.9,0.85,0.85,38760,0
2013-10-11,0.85,0.9,0.85,0.9,154761,0
2013-10-14,0.9,0.9,0.85,0.85,17708,0
2013-10-15,0.9,0.9,0.85,0.85,21429,0
2013-10-16,0.9,0.9,0.85,0.85,58195,0
2013-10-17,0.85,0.9,0.85,0.85,54378,0
2013-10-18,0.85,0.85,0.85,0.85,29259,0
2013-10-21,0.85,0.85,0.6,0.65,337983,0
2013-10-22,0.65,0.8,0.65,0.75,218955,0
2013-10-23,0.7,0.75,0.65,0.7,156869,0
2013-10-24,0.65,0.8,0.65,0.8,79624,0
2013-10-25,0.8,0.85,0.75,0.75,51079,0
2013-10-28,0.8,0.9,0.8,0.8,88839,0
2013-10-29,0.85,0.85,0.8,0.85,47967,0
2013-10-30,1.05,1.05,0.9,0.95,195248,0
2013-10-31,1,1.17,0.88,1,153419,0
2013-11-01,1,1,0.86,0.93,147208,0
2013-11-04,0.92,0.99,0.92,0.92,125740,0
2013-11-05,0.92,0.92,0.75,0.78,187313,0
2013-11-06,0.74,0.75,0.62,0.69,272008,0
2013-11-07,0.64,0.75,0.64,0.73,229621,0
2013-11-08,0.7,0.74,0.64,0.65,174500,0
2013-11-11,0.7,0.7,0.64,0.64,46002,0
2013-11-12,0.64,0.74,0.61,0.67,118291,0
2013-11-13,0.7,0.71,0.64,0.7,40335,0
2013-11-14,0.67,0.7,0.64,0.67,29620,0
2013-11-15,0.66,0.66,0.53,0.56,83763,0
2013-11-18,0.56,0.62,0.5,0.52,248043,0
2013-11-19,0.5,0.5,0.46,0.46,229730,0
2013-11-20,0.45,0.48,0.4,0.4,297723,0
2013-11-21,0.4,0.52,0.4,0.5,200773,0
2013-11-22,0.52,0.53,0.47,0.5,54854,0
2013-11-25,0.5,0.52,0.48,0.52,69341,0
2013-11-26,0.55,0.55,0.53,0.53,125824,0
2013-11-27,0.56,0.57,0.53,0.55,151054,0
2013-11-29,0.55,0.63,0.55,0.6,42497,0
2013-12-02,0.65,0.65,0.55,0.59,273600,0
2013-12-03,0.61,0.61,0.53,0.56,46393,0
2013-12-04,0.57,0.63,0.54,0.6,104512,0
2013-12-05,0.6,0.64,0.6,0.6,84823,0
2013-12-06,0.6,0.72,0.6,0.67,427813,0
2013-12-09,0.7,0.7,0.6,0.6,104502,0
2013-12-10,0.6,0.69,0.54,0.61,388434,0
2013-12-11,0.61,0.61,0.57,0.59,55100,0
2013-12-12,0.54,0.58,0.52,0.55,87806,0
2013-12-13,0.54,0.6,0.54,0.58,56523,0
2013-12-16,0.57,0.6,0.53,0.54,71902,0
2013-12-17,0.62,0.94,0.62,0.86,1487196,0
2013-12-18,0.88,0.88,0.76,0.77,234893,0
2013-12-19,0.79,0.82,0.77,0.79,213466,0
2013-12-20,0.82,0.88,0.82,0.88,318220,0
2013-12-23,0.95,1,0.85,0.98,370021,0
2013-12-24,0.95,0.98,0.94,0.95,106721,0
2013-12-26,1,1.04,0.92,0.99,205231,0
2013-12-27,1.04,1.05,0.96,0.97,168189,0
2013-12-30,0.95,1,0.86,0.9,204024,0
2013-12-31,0.9,0.93,0.89,0.89,140496,0
2014-01-02,0.88,0.94,0.88,0.89,105859,0
2014-01-03,0.92,0.95,0.84,0.86,191207,0
2014-01-06,0.85,0.9,0.81,0.81,282664,0
2014-01-07,0.81,0.86,0.81,0.83,69791,0
2014-01-08,0.96,0.96,0.87,0.9,359439,0
2014-01-09,0.94,0.94,0.92,0.92,86885,0
2014-01-10,0.89,0.93,0.88,0.88,81137,0
2014-01-13,0.88,0.93,0.86,0.92,65875,0
2014-01-14,0.93,0.93,0.88,0.92,66432,0
2014-01-15,0.93,0.94,0.9,0.93,112387,0
2014-01-16,0.94,0.94,0.89,0.92,47718,0
2014-01-17,0.94,0.94,0.9,0.94,21248,0
2014-01-21,0.94,0.94,0.76,0.85,252800,0
2014-01-22,0.83,0.87,0.83,0.87,37100,0
2014-01-23,0.85,0.87,0.8,0.86,115380,0
2014-01-24,0.86,0.86,0.8,0.82,60546,0
2014-01-27,0.81,0.81,0.77,0.8,125706,0
2014-01-28,0.8,0.81,0.78,0.79,12947,0
2014-01-29,0.8,0.85,0.78,0.81,54034,0
2014-01-30,0.8,0.81,0.79,0.8,73573,0
2014-01-31,0.77,0.8,0.73,0.76,163957,0
2014-02-03,0.73,0.76,0.73,0.73,80458,0
2014-02-04,0.72,0.78,0.72,0.76,43746,0
2014-02-05,0.73,0.78,0.72,0.73,87424,0
2014-02-06,0.71,0.77,0.71,0.73,31559,0
2014-02-07,0.73,0.78,0.73,0.76,49187,0
2014-02-10,0.77,0.77,0.75,0.76,45921,0
2014-02-11,0.74,0.97,0.74,0.97,454050,0
2014-02-12,0.98,1.02,0.91,0.95,218040,0
2014-02-13,0.96,1,0.92,0.95,142008,0
2014-02-14,0.93,0.94,0.8,0.83,324342,0
2014-02-18,0.88,0.9,0.81,0.89,148558,0
2014-02-19,0.89,0.89,0.84,0.86,79020,0
2014-02-20,0.89,0.89,0.81,0.82,56279,0
2014-02-21,0.81,0.85,0.81,0.82,63117,0
2014-02-24,0.82,0.84,0.82,0.84,60689,0
2014-02-25,0.83,0.9,0.81,0.84,272430,0
2014-02-26,0.86,0.86,0.81,0.83,53387,0
2014-02-27,0.83,1.03,0.81,1.03,609973,0
2014-02-28,1,1.1,0.92,0.94,848294,0
2014-03-03,0.91,0.92,0.83,0.9,135244,0
2014-03-04,0.91,1.67,0.91,1.63,3040436,0
2014-03-05,2.01,2.89,1.95,2.4,12146038,0
2014-03-06,2.48,2.48,2.01,2.08,3282214,0
2014-03-07,2.18,2.3,2.02,2.18,2496758,0
2014-03-10,2.45,2.8,2.35,2.65,5234976,0
2014-03-11,3.3,4.75,2.55,3.24,16672196,0
2014-03-12,2.81,3.58,2.65,3.3,4783223,0
2014-03-13,3.5,3.66,2.95,3.18,2719147,0
2014-03-14,2.74,2.8,2.31,2.38,5132942,0
2014-03-17,2.41,2.48,2.14,2.22,2445078,0
2014-03-18,2.15,2.37,2.14,2.32,1400849,0
2014-03-19,2.27,2.5,2.2,2.31,1206503,0
2014-03-20,2.26,2.39,2.2,2.2,554970,0
2014-03-21,2.2,2.39,2.14,2.35,1300295,0
2014-03-24,2.24,2.48,2.12,2.23,1102951,0
2014-03-25,2.3,2.55,2.16,2.5,2455848,0
2014-03-26,2.39,2.48,2.21,2.24,1848300,0
2014-03-27,2.21,2.32,2.15,2.17,786446,0
2014-03-28,2.17,2.28,1.8,1.81,2007710,0
2014-03-31,1.94,1.98,1.71,1.73,1259113,0
2014-04-01,1.73,1.82,1.6,1.71,1929975,0
2014-04-02,1.74,2.04,1.71,1.9,3061447,0
2014-04-03,1.95,2.03,1.85,1.87,1106235,0
2014-04-04,1.9,1.93,1.73,1.78,750983,0
2014-04-07,1.75,1.78,1.63,1.72,829641,0
2014-04-08,1.72,1.8,1.67,1.74,424687,0
2014-04-09,1.76,1.9,1.72,1.8,478018,0
2014-04-10,1.76,1.85,1.65,1.7,464448,0
2014-04-11,1.65,1.68,1.63,1.65,246098,0
2014-04-14,1.68,1.75,1.58,1.6,414440,0
2014-04-15,1.6,1.6,1.4,1.45,736836,0
2014-04-16,1.5,1.57,1.45,1.5,247455,0
2014-04-17,1.57,1.6,1.45,1.45,391791,0
2014-04-21,1.46,1.59,1.41,1.46,612585,0
2014-04-22,1.42,1.57,1.42,1.53,326650,0
2014-04-23,1.54,1.54,1.45,1.48,254352,0
2014-04-24,1.49,1.5,1.41,1.44,337851,0
2014-04-25,1.43,1.44,1.31,1.35,296994,0
2014-04-28,1.37,1.37,1.16,1.19,635881,0
2014-04-29,1.18,1.19,1.11,1.14,485135,0
2014-04-30,1.12,1.22,1.11,1.22,513070,0
2014-05-01,1.21,1.28,1.17,1.18,471859,0
2014-05-02,1.22,1.24,1.1,1.13,380744,0
2014-05-05,1.11,1.15,1.11,1.14,146617,0
2014-05-06,1.17,1.39,1.14,1.37,892532,0
2014-05-07,1.39,1.69,1.39,1.55,2552802,0
2014-05-08,1.56,1.6,1.41,1.43,887975,0
2014-05-09,1.53,1.56,1.36,1.41,351876,0
2014-05-12,1.38,1.48,1.34,1.34,327925,0
2014-05-13,1.36,1.44,1.35,1.38,372926,0
2014-05-14,1.4,1.5,1.37,1.47,237477,0
2014-05-15,1.47,1.5,1.42,1.49,224543,0
2014-05-16,1.7,1.89,1.62,1.75,3312677,0
2014-05-19,1.75,1.95,1.7,1.72,1150703,0
2014-05-20,1.71,1.71,1.56,1.64,442191,0
2014-05-21,1.65,1.66,1.52,1.52,433031,0
2014-05-22,1.52,1.55,1.41,1.42,523375,0
2014-05-23,1.44,1.55,1.44,1.48,479382,0
2014-05-27,1.49,1.82,1.49,1.8,889720,0
2014-05-28,1.8,1.88,1.65,1.81,759882,0
2014-05-29,1.85,1.97,1.78,1.83,878733,0
2014-05-30,1.82,1.85,1.75,1.75,346686,0
2014-06-02,1.75,1.88,1.72,1.78,508515,0
2014-06-03,1.83,2.13,1.78,2,3516017,0
2014-06-04,2,2.08,1.87,1.93,1301417,0
2014-06-05,1.94,2.05,1.88,2.02,590846,0
2014-06-06,2.03,2.08,1.81,1.95,510788,0
2014-06-09,1.9,1.99,1.81,1.81,504025,0
2014-06-10,1.82,1.86,1.78,1.81,321100,0
2014-06-11,1.81,1.82,1.74,1.76,275659,0
2014-06-12,1.85,1.9,1.72,1.72,576042,0
2014-06-13,1.7,1.75,1.68,1.71,250487,0
2014-06-16,1.68,1.75,1.66,1.69,258658,0
2014-06-17,1.67,1.79,1.62,1.67,538599,0
2014-06-18,1.66,1.87,1.64,1.85,1241740,0
2014-06-19,1.95,2.03,1.85,1.88,1020821,0
2014-06-20,1.89,1.92,1.8,1.86,274006,0
2014-06-23,1.87,1.87,1.76,1.76,346039,0
2014-06-24,1.81,1.81,1.67,1.68,574374,0
2014-06-25,1.7,1.72,1.65,1.69,222282,0
2014-06-26,1.7,1.8,1.63,1.74,702966,0
2014-06-27,1.74,1.8,1.67,1.69,541406,0
2014-06-30,1.72,1.72,1.5,1.62,540932,0
2014-07-01,1.61,1.72,1.61,1.65,269801,0
2014-07-02,1.67,1.82,1.66,1.66,1051300,0
2014-07-03,1.67,1.72,1.67,1.68,171441,0
2014-07-07,1.68,1.72,1.65,1.67,94901,0
2014-07-08,1.65,1.7,1.55,1.6,252585,0
2014-07-09,1.63,1.68,1.57,1.62,129475,0
2014-07-10,1.68,1.68,1.51,1.56,223592,0
2014-07-11,1.54,1.6,1.52,1.54,174169,0
2014-07-14,1.54,1.63,1.54,1.63,180351,0
2014-07-15,1.65,1.71,1.62,1.69,603834,0
2014-07-16,1.69,1.69,1.63,1.65,283563,0
2014-07-17,1.62,1.63,1.56,1.59,150072,0
2014-07-18,1.56,1.63,1.54,1.58,182617,0
2014-07-21,1.59,1.75,1.58,1.67,583217,0
2014-07-22,1.75,1.85,1.68,1.7,964899,0
2014-07-23,1.73,1.73,1.63,1.64,298078,0
2014-07-24,1.6,1.65,1.59,1.61,166509,0
2014-07-25,1.61,1.64,1.6,1.64,116163,0
2014-07-28,1.61,1.66,1.61,1.61,81843,0
2014-07-29,1.63,1.66,1.55,1.56,358654,0
2014-07-30,1.55,1.56,1.3,1.5,623293,0
2014-07-31,1.5,1.5,1.43,1.48,192159,0
2014-08-01,1.47,1.48,1.4,1.48,148074,0
2014-08-04,1.47,1.5,1.41,1.42,97992,0
2014-08-05,1.4,1.41,1.36,1.39,128575,0
2014-08-06,1.38,1.41,1.37,1.38,86863,0
2014-08-07,1.42,1.42,1.35,1.37,128465,0
2014-08-08,1.36,1.4,1.35,1.4,94919,0
2014-08-11,1.4,1.4,1.31,1.32,292410,0
2014-08-12,1.32,1.4,1.31,1.36,158370,0
2014-08-13,1.37,1.43,1.35,1.38,175625,0
2014-08-14,1.43,1.47,1.4,1.45,339797,0
2014-08-15,1.45,1.45,1.39,1.39,70558,0
2014-08-18,1.43,1.45,1.34,1.35,264974,0
2014-08-19,1.35,1.35,1.26,1.27,464934,0
2014-08-20,1.27,1.32,1.2,1.22,435284,0
2014-08-21,1.22,1.47,1.2,1.44,1550037,0
2014-08-22,1.22,1.22,1.06,1.1,9468280,0
2014-08-25,1.05,1.16,1.05,1.12,1323517,0
2014-08-26,1.13,1.15,1.1,1.15,686199,0
2014-08-27,1.13,1.15,1.12,1.15,421357,0
2014-08-28,1.15,1.16,1.13,1.16,339599,0
2014-08-29,1.16,1.16,1.12,1.12,396057,0
2014-09-02,1.16,1.16,1.07,1.09,770541,0
2014-09-03,1.1,1.12,1.04,1.07,562598,0
2014-09-04,1.04,1.1,1.04,1.08,279452,0
2014-09-05,1.08,1.08,1,1.01,733668,0
2014-09-08,1.02,1.05,1.01,1.03,322900,0
2014-09-09,1.04,1.12,1.01,1.07,636515,0
2014-09-10,1.07,1.08,1.01,1.03,479705,0
2014-09-11,1.03,1.09,1,1.06,558444,0
2014-09-12,1.04,1.07,1.03,1.07,127430,0
2014-09-15,1.1,1.1,1.02,1.02,206178,0
2014-09-16,1.03,1.07,1.01,1.02,171185,0
2014-09-17,1.03,1.04,1.01,1.02,128675,0
2014-09-18,1.03,1.04,1,1,280295,0
2014-09-19,1.02,1.02,0.8,0.85,1716780,0
2014-09-22,0.85,0.85,0.71,0.75,423772,0
2014-09-23,0.77,0.82,0.76,0.8,621852,0
2014-09-24,0.84,0.84,0.78,0.79,292151,0
2014-09-25,0.77,0.77,0.7,0.7,567364,0
2014-09-26,0.75,0.75,0.7,0.72,196329,0
2014-09-29,0.72,0.72,0.65,0.69,491124,0
2014-09-30,0.69,0.7,0.54,0.56,1334970,0
2014-10-01,0.6,0.78,0.6,0.74,1828289,0
2014-10-02,0.74,0.74,0.65,0.67,617694,0
2014-10-03,0.71,0.71,0.61,0.64,326388,0
2014-10-06,0.7,0.7,0.62,0.67,260042,0
2014-10-07,0.65,0.66,0.61,0.62,293992,0
2014-10-08,0.63,0.69,0.6,0.68,156685,0
2014-10-09,0.69,0.7,0.62,0.63,226484,0
2014-10-10,0.62,0.64,0.61,0.62,176384,0
2014-10-13,0.65,0.67,0.62,0.66,332136,0
2014-10-14,0.66,0.73,0.66,0.66,471110,0
2014-10-15,0.65,0.69,0.62,0.69,369385,0
2014-10-16,0.64,0.76,0.64,0.75,305157,0
2014-10-17,0.76,0.85,0.76,0.78,445763,0
2014-10-20,0.85,0.85,0.78,0.81,202139,0
2014-10-21,0.83,0.84,0.78,0.81,227336,0
2014-10-22,0.82,0.91,0.82,0.89,408269,0
2014-10-23,0.9,0.93,0.9,0.9,182060,0
2014-10-24,0.9,0.9,0.82,0.84,287047,0
2014-10-27,0.85,0.85,0.8,0.81,103412,0
2014-10-28,0.8,0.81,0.75,0.81,301444,0
2014-10-29,0.78,0.83,0.76,0.79,113216,0
2014-10-30,0.8,0.85,0.78,0.78,128365,0
2014-10-31,0.8,0.82,0.78,0.8,96509,0
2014-11-03,0.82,0.85,0.75,0.82,326427,0
2014-11-04,0.8,0.84,0.74,0.74,235981,0
2014-11-05,0.77,0.77,0.68,0.7,433712,0
2014-11-06,0.7,0.7,0.6,0.61,1350962,0
2014-11-07,0.65,0.65,0.55,0.61,1126300,0
2014-11-10,0.63,0.65,0.61,0.64,248311,0
2014-11-11,0.64,0.66,0.62,0.65,154695,0
2014-11-12,0.64,0.64,0.61,0.63,188440,0
2014-11-13,0.62,0.64,0.61,0.61,169523,0
2014-11-14,0.63,0.64,0.58,0.64,450229,0
2014-11-17,0.64,0.65,0.6,0.64,85697,0
2014-11-18,0.64,0.64,0.61,0.61,252672,0
2014-11-19,0.62,0.62,0.55,0.59,283115,0
2014-11-20,0.58,0.6,0.56,0.58,196248,0
2014-11-21,0.58,0.64,0.5,0.62,496161,0
2014-11-24,0.62,0.64,0.6,0.63,194579,0
2014-11-25,0.64,0.65,0.59,0.62,192069,0
2014-11-26,0.62,0.63,0.59,0.62,69700,0
2014-11-28,0.59,0.61,0.56,0.6,95304,0
2014-12-01,0.6,0.6,0.57,0.57,269178,0
2014-12-02,0.58,0.61,0.57,0.59,105701,0
2014-12-03,0.62,0.62,0.57,0.58,117933,0
2014-12-04,0.57,0.59,0.57,0.57,34055,0
2014-12-05,0.57,0.59,0.57,0.59,166168,0
2014-12-08,0.56,0.58,0.53,0.57,328063,0
2014-12-09,0.53,0.54,0.5,0.54,542090,0
2014-12-10,0.51,0.53,0.49,0.51,299748,0
2014-12-11,0.48,0.52,0.48,0.48,416218,0
2014-12-12,0.48,0.5,0.47,0.48,180805,0
2014-12-15,0.49,0.49,0.41,0.45,606015,0
2014-12-16,0.45,0.46,0.41,0.45,283100,0
2014-12-17,0.44,0.55,0.44,0.53,800660,0
2014-12-18,0.55,0.61,0.54,0.58,679450,0
2014-12-19,0.6,0.61,0.55,0.56,485286,0
2014-12-22,0.59,0.59,0.53,0.55,308616,0
2014-12-23,0.55,0.55,0.51,0.53,318632,0
2014-12-24,0.53,0.53,0.5,0.52,190060,0
2014-12-26,0.52,0.53,0.51,0.53,381976,0
2014-12-29,0.54,0.56,0.51,0.51,381884,0
2014-12-30,0.52,0.53,0.5,0.5,322574,0
2014-12-31,0.51,0.55,0.5,0.51,387629,0
2015-01-02,0.52,0.54,0.51,0.51,106515,0
2015-01-05,0.51,0.53,0.5,0.5,145966,0
2015-01-06,0.56,0.56,0.52,0.52,286167,0
2015-01-07,0.53,0.55,0.52,0.52,131169,0
2015-01-08,0.55,0.57,0.54,0.56,352751,0
2015-01-09,0.57,0.65,0.55,0.65,515042,0
2015-01-12,0.66,0.74,0.65,0.7,703090,0
2015-01-13,0.73,0.84,0.73,0.8,1016125,0
2015-01-14,0.82,0.82,0.7,0.72,443751,0
2015-01-15,0.77,0.77,0.65,0.65,390680,0
2015-01-16,0.7,0.7,0.58,0.63,663372,0
2015-01-20,0.67,0.68,0.57,0.58,477305,0
2015-01-21,0.61,0.64,0.61,0.62,245848,0
2015-01-22,0.61,0.66,0.57,0.66,430446,0
2015-01-23,0.66,0.66,0.61,0.66,170751,0
2015-01-26,0.65,0.7,0.64,0.67,265438,0
2015-01-27,0.68,0.68,0.63,0.64,136466,0
2015-01-28,0.65,0.65,0.61,0.61,182823,0
2015-01-29,0.61,0.65,0.6,0.65,95522,0
2015-01-30,0.63,0.63,0.61,0.63,109131,0
2015-02-02,0.63,0.64,0.6,0.63,187686,0
2015-02-03,0.63,0.63,0.6,0.62,216744,0
2015-02-04,0.6,0.63,0.6,0.63,95804,0
2015-02-05,0.6,0.63,0.6,0.6,172885,0
2015-02-06,0.61,0.68,0.61,0.66,541802,0
2015-02-09,0.64,0.68,0.64,0.65,226744,0
2015-02-10,0.67,0.73,0.65,0.68,429064,0
2015-02-11,0.69,0.73,0.63,0.67,286730,0
2015-02-12,0.67,0.68,0.64,0.65,158763,0
2015-02-13,0.65,0.7,0.63,0.67,179763,0
2015-02-17,0.69,0.69,0.63,0.67,198858,0
2015-02-18,0.56,0.65,0.5,0.62,546145,0
2015-02-19,0.59,0.62,0.58,0.6,239889,0
2015-02-20,0.58,0.61,0.58,0.58,170673,0
2015-02-23,0.58,0.65,0.57,0.6,483236,0
2015-02-24,0.59,0.65,0.58,0.6,220640,0
2015-02-25,0.6,0.61,0.58,0.61,104996,0
2015-02-26,0.63,0.63,0.56,0.57,298222,0
2015-02-27,0.57,0.58,0.56,0.58,270015,0
2015-03-02,0.58,0.59,0.55,0.57,115500,0
2015-03-03,0.57,0.58,0.56,0.57,78200,0
2015-03-04,0.58,0.58,0.55,0.55,166900,0
2015-03-05,0.55,0.56,0.55,0.55,83800,0
2015-03-06,0.58,0.58,0.52,0.54,254800,0
2015-03-09,0.53,0.54,0.49,0.5,563500,0
2015-03-10,0.51,0.52,0.49,0.5,219400,0
2015-03-11,0.49,0.53,0.48,0.5,167200,0
2015-03-12,0.53,0.57,0.53,0.55,491400,0
2015-03-13,0.54,0.55,0.5,0.55,140600,0
2015-03-16,0.55,0.57,0.51,0.57,182600,0
2015-03-17,0.56,0.57,0.54,0.55,38200,0
2015-03-18,0.54,0.55,0.53,0.55,45900,0
2015-03-19,0.53,0.58,0.53,0.57,107400,0
2015-03-20,0.56,0.57,0.55,0.56,91300,0
2015-03-23,0.55,0.58,0.52,0.56,165100,0
2015-03-24,0.56,0.57,0.54,0.55,93800,0
2015-03-25,0.55,0.56,0.54,0.55,118500,0
2015-03-26,0.56,0.56,0.53,0.53,32800,0
2015-03-27,0.53,0.58,0.53,0.57,95900,0
2015-03-30,0.58,0.58,0.56,0.58,174100,0
2015-03-31,0.57,0.6,0.55,0.57,328999,0
2015-04-01,0.57,0.67,0.56,0.67,963300,0
2015-04-02,0.66,0.78,0.64,0.76,1227500,0
2015-04-06,0.76,0.77,0.64,0.7,446600,0
2015-04-07,0.73,0.73,0.7,0.72,100875,0
2015-04-08,0.7,0.72,0.68,0.69,234600,0
2015-04-09,0.67,0.72,0.67,0.69,75261,0
2015-04-10,0.68,0.72,0.68,0.7,111800,0
2015-04-13,0.7,0.75,0.68,0.73,298400,0
2015-04-14,0.74,0.78,0.73,0.77,473400,0
2015-04-15,0.78,0.91,0.77,0.88,1224375,0
2015-04-16,0.9,1.02,0.9,0.97,1869306,0
2015-04-17,1.06,1.25,1.05,1.06,4224300,0
2015-04-20,1.1,1.17,0.97,1,1394391,0
2015-04-21,0.96,1.02,0.92,0.98,601033,0
2015-04-22,1,1.02,0.94,1,456902,0
2015-04-23,1,1.08,0.97,1.06,658500,0
2015-04-24,1.07,1.1,1,1.01,445315,0
2015-04-27,1.01,1.05,1,1.02,312700,0
2015-04-28,1.03,1.03,0.97,0.99,394725,0
2015-04-29,1.03,1.03,0.96,1.01,267400,0
2015-04-30,1.01,1.01,0.89,0.92,529000,0
2015-05-01,0.95,0.96,0.82,0.84,456000,0
2015-05-04,0.89,0.89,0.84,0.86,311600,0
2015-05-05,0.88,0.94,0.87,0.88,251600,0
2015-05-06,0.9,0.92,0.82,0.85,330721,0
2015-05-07,0.88,0.99,0.85,0.96,617965,0
2015-05-08,0.94,0.98,0.89,0.94,339300,0
2015-05-11,0.94,0.97,0.91,0.94,153100,0
2015-05-12,0.97,0.99,0.92,0.93,312778,0
2015-05-13,0.93,0.95,0.86,0.9,592775,0
2015-05-14,0.9,0.95,0.87,0.89,188800,0
2015-05-15,0.86,0.91,0.79,0.88,573904,0
2015-05-18,0.88,0.89,0.78,0.8,550245,0
2015-05-19,0.82,0.82,0.73,0.8,330268,0
2015-05-20,0.81,0.86,0.77,0.85,458994,0
2015-05-21,0.86,0.89,0.82,0.83,112900,0
2015-05-22,0.82,0.85,0.81,0.82,76600,0
2015-05-26,0.83,0.89,0.78,0.82,263474,0
2015-05-27,0.83,0.86,0.79,0.82,180000,0
2015-05-28,0.79,0.82,0.78,0.81,186319,0
2015-05-29,0.79,0.82,0.77,0.81,373800,0
2015-06-01,0.8,0.8,0.77,0.77,110832,0
2015-06-02,0.78,0.78,0.73,0.77,116317,0
2015-06-03,0.77,0.88,0.76,0.87,623400,0
2015-06-04,0.85,0.88,0.82,0.85,104100,0
2015-06-05,0.84,0.96,0.82,0.96,501200,0
2015-06-08,0.95,0.97,0.91,0.95,317400,0
2015-06-09,0.91,0.95,0.9,0.9,203153,0
2015-06-10,0.9,0.92,0.87,0.92,80874,0
2015-06-11,0.9,0.91,0.83,0.85,296892,0
2015-06-12,0.86,0.88,0.84,0.87,93200,0
2015-06-15,0.89,0.95,0.84,0.95,133800,0
2015-06-16,0.92,0.92,0.86,0.91,150200,0
2015-06-17,0.91,0.92,0.87,0.9,81700,0
2015-06-18,0.88,0.95,0.87,0.91,210400,0
2015-06-19,0.91,0.91,0.88,0.9,88200,0
2015-06-22,0.88,0.9,0.85,0.88,59000,0
2015-06-23,0.87,0.94,0.87,0.9,137222,0
2015-06-24,0.92,0.95,0.9,0.93,176800,0
2015-06-25,0.94,1.04,0.94,0.99,1022300,0
2015-06-26,0.98,0.99,0.92,0.92,185800,0
2015-06-29,0.9,0.93,0.88,0.89,255600,0
2015-06-30,0.85,0.91,0.85,0.88,183087,0
2015-07-01,0.87,0.92,0.81,0.81,359500,0
2015-07-02,0.81,0.84,0.78,0.82,115100,0
2015-07-06,0.82,0.83,0.73,0.75,391300,0
2015-07-07,0.8,0.83,0.7,0.75,346700,0
2015-07-08,0.77,0.78,0.7,0.77,199200,0
2015-07-09,0.8,0.8,0.75,0.75,105600,0
2015-07-10,0.78,0.8,0.77,0.8,108600,0
2015-07-13,0.85,0.86,0.82,0.85,308700,0
2015-07-14,0.83,0.87,0.8,0.84,126684,0
2015-07-15,0.85,0.88,0.83,0.88,285692,0
2015-07-16,0.85,0.89,0.85,0.89,148200,0
2015-07-17,0.88,0.9,0.85,0.89,162100,0
2015-07-20,0.89,0.89,0.83,0.87,276400,0
2015-07-21,0.85,0.89,0.84,0.88,99100,0
2015-07-22,0.88,0.9,0.85,0.89,43500,0
2015-07-23,0.89,0.92,0.87,0.9,134200,0
2015-07-24,0.9,0.9,0.86,0.87,65000,0
2015-07-27,0.85,0.85,0.75,0.78,224000,0
2015-07-28,0.78,0.83,0.77,0.81,84200,0
2015-07-29,0.81,0.87,0.78,0.81,54500,0
2015-07-30,0.83,0.84,0.8,0.8,71300,0
2015-07-31,0.81,0.82,0.77,0.79,28400,0
2015-08-03,0.79,0.82,0.79,0.79,124023,0
2015-08-04,0.79,0.83,0.79,0.8,37600,0
2015-08-05,0.78,0.82,0.77,0.78,96100,0
2015-08-06,0.8,0.82,0.78,0.79,118600,0
2015-08-07,0.79,0.82,0.78,0.78,43000,0
2015-08-10,0.81,0.82,0.78,0.8,84000,0
2015-08-11,0.78,0.81,0.76,0.76,100449,0
2015-08-12,0.75,0.79,0.73,0.75,152400,0
2015-08-13,0.74,0.81,0.74,0.76,47400,0
2015-08-14,0.77,0.78,0.72,0.75,84600,0
2015-08-17,0.7,0.74,0.53,0.72,68600,0
2015-08-18,0.7,0.72,0.6,0.7,93900,0
2015-08-19,0.61,0.69,0.61,0.65,215000,0
2015-08-20,0.63,0.65,0.55,0.61,118100,0
2015-08-21,0.56,0.63,0.53,0.58,108300,0
2015-08-24,0.64,0.64,0.52,0.55,140093,0
2015-08-25,0.54,0.59,0.53,0.54,69500,0
2015-08-26,0.52,0.54,0.46,0.51,222300,0
2015-08-27,0.51,0.55,0.5,0.53,269800,0
2015-08-28,0.53,0.55,0.5,0.5,164800,0
2015-08-31,0.55,0.55,0.5,0.53,72400,0
2015-09-01,0.53,0.54,0.5,0.53,182800,0
2015-09-02,0.54,0.54,0.49,0.51,92800,0
2015-09-03,0.54,0.57,0.47,0.47,178300,0
2015-09-04,0.5,0.52,0.44,0.52,138400,0
2015-09-08,0.52,0.54,0.45,0.51,187100,0
2015-09-09,0.52,0.52,0.46,0.49,37100,0
2015-09-10,0.52,0.52,0.45,0.5,61800,0
2015-09-11,0.5,0.52,0.48,0.51,72300,0
2015-09-14,0.52,0.52,0.5,0.5,17600,0
2015-09-15,0.5,0.52,0.5,0.51,24600,0
2015-09-16,0.52,0.54,0.5,0.53,64500,0
2015-09-17,0.54,0.67,0.54,0.67,141837,0
2015-09-18,0.65,0.71,0.61,0.71,186000,0
2015-09-21,0.7,0.72,0.67,0.67,59600,0
2015-09-22,0.6,0.7,0.56,0.6,79700,0
2015-09-23,0.65,0.7,0.62,0.69,109861,0
2015-09-24,0.66,0.69,0.64,0.64,102557,0
2015-09-25,0.67,0.67,0.58,0.61,51300,0
2015-09-28,0.61,0.61,0.58,0.59,27047,0
2015-09-29,0.61,0.64,0.5,0.54,120500,0
2015-09-30,0.54,0.56,0.5,0.56,82500,0
2015-10-01,0.56,0.59,0.5,0.54,45000,0
2015-10-02,0.5,0.58,0.5,0.54,10900,0
2015-10-05,0.5,0.53,0.48,0.53,52216,0
2015-10-06,0.52,0.54,0.5,0.54,60800,0
2015-10-07,0.5,0.52,0.48,0.5,103210,0
2015-10-08,0.49,0.57,0.48,0.56,48300,0
2015-10-09,0.56,0.57,0.52,0.55,47800,0
2015-10-12,0.55,0.55,0.52,0.55,29422,0
2015-10-13,0.55,0.55,0.53,0.55,9600,0
2015-10-14,0.55,0.56,0.53,0.55,32900,0
2015-10-15,0.5,0.56,0.5,0.56,79000,0
2015-10-16,0.56,0.56,0.49,0.55,178000,0
2015-10-19,0.52,0.56,0.49,0.53,31493,0
2015-10-20,0.53,0.57,0.52,0.57,85800,0
2015-10-21,0.55,0.57,0.54,0.54,41700,0
2015-10-22,0.52,0.57,0.52,0.55,18900,0
2015-10-23,0.52,0.54,0.52,0.53,14500,0
2015-10-26,0.52,0.54,0.52,0.52,14300,0
2015-10-27,0.52,0.56,0.52,0.52,25400,0
2015-10-28,0.54,0.55,0.52,0.52,10200,0
2015-10-29,0.52,0.55,0.5,0.5,188800,0
2015-10-30,0.51,0.52,0.48,0.48,72200,0
2015-11-02,0.5,0.51,0.49,0.49,61987,0
2015-11-03,0.49,0.53,0.47,0.47,105707,0
2015-11-04,0.47,0.5,0.46,0.47,73655,0
2015-11-05,0.47,0.49,0.43,0.49,217400,0
2015-11-06,0.47,0.55,0.46,0.5,284400,0
2015-11-09,0.51,0.54,0.44,0.46,104325,0
2015-11-10,0.5,0.53,0.46,0.52,161200,0
2015-11-11,0.53,0.55,0.5,0.53,67000,0
2015-11-12,0.52,0.53,0.47,0.5,105100,0
2015-11-13,0.47,0.55,0.47,0.54,65100,0
2015-11-16,0.51,0.55,0.47,0.5,75400,0
2015-11-17,0.54,0.57,0.48,0.5,96000,0
2015-11-18,0.48,0.52,0.47,0.48,117800,0
2015-11-19,0.48,0.54,0.47,0.48,73700,0
2015-11-20,0.47,0.5,0.47,0.49,72400,0
2015-11-23,0.48,0.49,0.47,0.47,123800,0
2015-11-24,0.47,0.53,0.43,0.45,299700,0
2015-11-25,0.45,0.49,0.41,0.45,350700,0
2015-11-27,0.49,0.49,0.43,0.43,119600,0
2015-11-30,0.46,0.5,0.43,0.45,200000,0
2015-12-01,0.45,0.52,0.43,0.45,147189,0
2015-12-02,0.45,0.5,0.4,0.42,233750,0
2015-12-03,0.45,0.45,0.4,0.4,275802,0
2015-12-04,0.43,0.45,0.4,0.4,160900,0
2015-12-07,0.41,0.43,0.39,0.4,194100,0
2015-12-08,0.41,0.43,0.39,0.4,194437,0
2015-12-09,0.39,0.4,0.39,0.39,94700,0
2015-12-10,0.39,0.4,0.38,0.4,140000,0
2015-12-11,0.4,0.41,0.38,0.4,171200,0
2015-12-14,0.41,0.42,0.38,0.39,137155,0
2015-12-15,0.4,0.4,0.36,0.37,125400,0
2015-12-16,0.38,0.4,0.36,0.38,316100,0
2015-12-17,0.38,0.39,0.36,0.38,406000,0
2015-12-18,0.37,0.38,0.35,0.35,160300,0
2015-12-21,0.35,0.4,0.35,0.38,80000,0
2015-12-22,0.37,0.4,0.37,0.39,72706,0
2015-12-23,0.4,0.4,0.37,0.4,96300,0
2015-12-24,0.385,0.4,0.385,0.39,51917,0
2015-12-28,0.38,0.39,0.362,0.38,173188,0
2015-12-29,0.361,0.3801,0.3603,0.361,75221,0
2015-12-30,0.3849,0.42,0.36,0.38,308131,0
2015-12-31,0.389,0.3998,0.3737,0.38,107426,0
2016-01-04,0.372,0.39,0.37,0.37,32617,0
2016-01-05,0.387,0.395,0.375,0.3898,48791,0
2016-01-06,0.3899,0.3899,0.36,0.36,80913,0
2016-01-07,0.37,0.37,0.354,0.354,45130,0
2016-01-08,0.3601,0.4,0.356,0.357,78012,0
2016-01-11,0.38,0.4,0.37,0.375,51664,0
2016-01-12,0.3999,0.4,0.355,0.36,89291,0
2016-01-13,0.36,0.36,0.35,0.3585,61336,0
2016-01-14,0.351,0.3709,0.35,0.36,41747,0
2016-01-15,0.35,0.36,0.35,0.35,169911,0
2016-01-19,0.36,0.37,0.35,0.35,34400,0
2016-01-20,0.35,0.35,0.33,0.33,142833,0
2016-01-21,0.3348,0.36,0.33,0.34,87389,0
2016-01-22,0.36,0.39,0.34,0.361,44818,0
2016-01-25,0.38,0.38,0.35,0.35,26913,0
2016-01-26,0.3764,0.3799,0.35,0.35,43613,0
2016-01-27,0.352,0.39,0.352,0.371,32944,0
2016-01-28,0.359,0.405,0.35,0.37,29960,0
2016-01-29,0.362,0.4,0.362,0.3685,25876,0
2016-02-01,0.372,0.39,0.36,0.36,72370,0
2016-02-02,0.37,0.37,0.36,0.3601,16580,0
2016-02-03,0.3514,0.37,0.35,0.367,32157,0
2016-02-04,0.355,0.355,0.34,0.3494,70043,0
2016-02-05,0.341,0.361,0.31,0.325,68733,0
2016-02-08,0.329,0.3299,0.31,0.3122,62303,0
2016-02-09,0.318,0.3181,0.28,0.285,41733,0
2016-02-10,0.281,0.3237,0.281,0.301,66520,0
2016-02-11,0.29,0.3,0.29,0.297,40437,0
2016-02-12,0.3,0.32,0.28,0.311,62335,0
2016-02-16,0.32,0.35,0.312,0.3426,129699,0
2016-02-17,0.36,0.364,0.31,0.3399,154072,0
2016-02-18,0.3148,0.3363,0.2895,0.305,73773,0
2016-02-19,0.32,0.34,0.3,0.3001,57912,0
2016-02-22,0.3,0.3001,0.21,0.29,102373,0
2016-02-23,0.29,0.3,0.27,0.2987,35736,0
2016-02-24,0.3021,0.3021,0.2522,0.2701,75506,0
2016-02-25,0.2541,0.2997,0.2201,0.2997,38133,0
2016-02-26,0.29,0.3193,0.29,0.3193,7146,0
2016-02-29,0.319,0.329,0.309,0.3137,34173,0
2016-03-01,0.308,0.31,0.3,0.3076,14220,0
2016-03-02,0.3,0.32,0.28,0.3172,169754,0
2016-03-03,0.315,0.329,0.305,0.31,77990,0
2016-03-04,0.314,0.329,0.274,0.325,63979,0
2016-03-07,0.329,0.33,0.3,0.305,50925,0
2016-03-08,0.32,0.34,0.31,0.32,16494,0
2016-03-09,0.3051,0.34,0.3051,0.34,16802,0
2016-03-10,0.3129,0.33,0.3,0.309,24672,0
2016-03-11,0.3242,0.3441,0.298,0.3108,24710,0
2016-03-14,0.305,0.32,0.285,0.32,54671,0
2016-03-15,0.325,0.34,0.264,0.284,74752,0
2016-03-16,0.272,0.3398,0.272,0.315,77485,0
2016-03-17,0.29,0.3,0.27,0.299,64119,0
2016-03-18,0.299,0.3,0.28,0.281,62624,0
2016-03-21,0.29,0.315,0.269,0.298,97733,0
2016-03-22,0.2961,0.299,0.28,0.2924,40220,0
2016-03-23,0.272,0.299,0.272,0.29,19033,0
2016-03-24,0.2664,0.2895,0.2664,0.28,20569,0
2016-03-28,0.29,0.298,0.264,0.27,34168,0
2016-03-29,0.285,0.285,0.2731,0.2791,6376,0
2016-03-30,0.29,0.29,0.27,0.289,50349,0
2016-03-31,0.2776,0.287,0.264,0.28,58444,0
2016-04-01,0.29,0.29,0.27,0.28,17922,0
2016-04-04,0.273,0.29,0.2623,0.2835,33133,0
2016-04-05,0.2835,0.3,0.2835,0.292,79785,0
2016-04-06,0.29,0.3,0.13,0.251,342834,0
2016-04-07,0.2635,0.2695,0.255,0.2675,37116,0
2016-04-08,0.2695,0.2695,0.2527,0.268,27898,0
2016-04-11,0.26,0.299,0.26,0.28,286976,0
2016-04-12,0.28,0.2998,0.28,0.2909,7019,0
2016-04-13,0.282,0.298,0.2701,0.2727,44421,0
2016-04-14,0.271,0.2849,0.25,0.27,147576,0
2016-04-15,0.2779,0.2779,0.26,0.26,28198,0
2016-04-18,0.24,0.26,0.24,0.2425,209372,0
2016-04-19,0.242,0.25,0.23,0.231,122715,0
2016-04-20,0.27,0.27,0.215,0.24,100634,0
2016-04-21,0.235,0.235,0.2109,0.224,177537,0
2016-04-22,0.2299,0.2299,0.21,0.2102,126417,0
2016-04-25,0.2101,0.22,0.205,0.205,91195,0
2016-04-26,0.215,0.215,0.2,0.2,167493,0
2016-04-27,0.2,0.2095,0.1999,0.202,69981,0
2016-04-28,0.209,0.2189,0.1875,0.19,132590,0
2016-04-29,0.188,0.2077,0.188,0.203,52722,0
2016-05-02,0.203,0.3415,0.1925,0.3,1189039,0
2016-05-03,0.32,0.335,0.2,0.2419,586735,0
2016-05-04,0.2419,0.288,0.222,0.25,52753,0
2016-05-05,0.2626,0.28,0.26,0.273,39044,0
2016-05-06,0.275,0.275,0.21,0.27,24137,0
2016-05-09,0.25,0.27,0.24,0.26,233974,0
2016-05-10,0.25,0.27,0.222,0.257,199207,0
2016-05-11,0.24,0.257,0.2,0.24,82330,0
2016-05-12,0.238,0.3,0.238,0.27,303160,0
2016-05-13,0.3,0.34,0.2835,0.3053,435871,0
2016-05-16,0.255,0.298,0.255,0.296,154450,0
2016-05-17,0.3078,0.3594,0.3078,0.3594,264843,0
2016-05-18,0.36,0.45,0.33,0.419,252450,0
2016-05-19,0.41,0.41,0.35,0.39,186436,0
2016-05-20,0.406,0.406,0.3406,0.39,73077,0
2016-05-23,0.41,0.4199,0.39,0.4095,86509,0
2016-05-24,0.42,0.43,0.41,0.4102,109618,0
2016-05-25,0.406,0.426,0.406,0.426,39647,0
2016-05-26,0.412,0.42,0.41,0.41,15044,0
2016-05-27,0.4231,0.426,0.41,0.41,40499,0
2016-05-31,0.41,0.42,0.4,0.42,52639,0
2016-06-01,0.395,0.43,0.395,0.41,118216,0
2016-06-02,0.41,0.43,0.41,0.41,23540,0
2016-06-03,0.42,0.429,0.3723,0.4168,64948,0
2016-06-06,0.4299,0.44,0.39,0.42,55512,0
2016-06-07,0.423,0.43,0.41,0.41,87459,0
2016-06-08,0.419,0.428,0.375,0.39,92900,0
2016-06-09,0.39,0.4,0.3704,0.3802,51531,0
2016-06-10,0.3702,0.3996,0.37,0.37,32414,0
2016-06-13,0.37,0.39,0.37,0.38,24645,0
2016-06-14,0.4,0.4,0.37,0.38,12233,0
2016-06-15,0.371,0.3769,0.35,0.35,147778,0
2016-06-16,0.3569,0.37,0.3251,0.33,73047,0
2016-06-17,0.3564,0.3564,0.3,0.3399,98266,0
2016-06-20,0.3012,0.3412,0.3012,0.33,41151,0
2016-06-21,0.3399,0.3399,0.3,0.3281,65451,0
2016-06-22,0.32,0.37,0.32,0.36,58166,0
2016-06-23,0.37,0.378,0.331,0.35,100011,0
2016-06-24,0.323,0.3415,0.3015,0.31,52765,0
2016-06-27,0.3,0.32,0.3,0.3199,33682,0
2016-06-28,0.32,0.37,0.31,0.37,56759,0
2016-06-29,0.37,0.37,0.3299,0.37,27015,0
2016-06-30,0.37,0.4,0.354,0.37,110302,0
2016-07-01,0.3676,0.4,0.33,0.3499,111961,0
2016-07-05,0.34,0.4,0.34,0.3901,114557,0
2016-07-06,0.3885,0.3901,0.3885,0.3885,19996,0
2016-07-07,0.3885,0.3901,0.3885,0.3901,17429,0
2016-07-08,0.36,0.385,0.36,0.385,115454,0
2016-07-11,0.3603,0.3777,0.3601,0.3601,31772,0
2016-07-12,0.36,0.4,0.31,0.38,110593,0
2016-07-13,0.36,0.39,0.3411,0.3528,31009,0
2016-07-14,0.3653,0.3996,0.36,0.379,41596,0
2016-07-15,0.362,0.382,0.33,0.36,39906,0
2016-07-18,0.35,0.3799,0.3401,0.377,18572,0
2016-07-19,0.362,0.362,0.344,0.3599,32542,0
2016-07-20,0.3526,0.3599,0.3433,0.3599,6839,0
2016-07-21,0.35,0.36,0.35,0.36,27410,0
2016-07-22,0.352,0.3599,0.3401,0.3404,23279,0
2016-07-25,0.3401,0.35,0.34,0.3499,30669,0
2016-07-26,0.35,0.35,0.34,0.345,17761,0
2016-07-27,0.345,0.3623,0.3298,0.33,15008,0
2016-07-28,0.35,0.3599,0.3384,0.3401,24662,0
2016-07-29,0.3276,0.3399,0.3201,0.33,9349,0
2016-08-01,0.32,0.5,0.32,0.445,799143,0
2016-08-02,0.48,0.6273,0.44,0.46,550383,0
2016-08-03,0.474,0.49,0.44,0.45,68538,0
2016-08-04,0.442,0.442,0.4,0.4006,67228,0
2016-08-05,0.4,0.46,0.4,0.44,46625,0
2016-08-08,0.45,0.47,0.42,0.45,329887,0
2016-08-09,0.441,0.5,0.4,0.42,389007,0
2016-08-10,0.455,0.5096,0.4175,0.485,185489,0
2016-08-11,0.5,0.5,0.4501,0.47,107892,0
2016-08-12,0.4736,0.5,0.41,0.41,175265,0
2016-08-15,0.4541,0.48,0.42,0.4601,312508,0
2016-08-16,0.478,0.48,0.4501,0.473,85606,0
2016-08-17,0.461,0.48,0.45,0.479,30047,0
2016-08-18,0.45,0.48,0.45,0.479,51241,0
2016-08-19,0.479,0.479,0.44,0.4545,118784,0
2016-08-22,0.466,0.55,0.45,0.531,760596,0
2016-08-23,0.55,0.65,0.52,0.62,831671,0
2016-08-24,0.6,0.6001,0.52,0.6,548472,0
2016-08-25,0.6202,0.68,0.62,0.64,886698,0
2016-08-26,0.622,0.639,0.56,0.5999,142478,0
2016-08-29,0.64,0.71,0.6,0.69,564801,0
2016-08-30,0.71,0.7158,0.6001,0.672,244278,0
2016-08-31,0.67,0.7787,0.64,0.7183,1573120,0
2016-09-01,0.69,0.747,0.68,0.7296,376365,0
2016-09-02,0.715,0.77,0.715,0.7535,566876,0
2016-09-06,0.75,0.83,0.71,0.8,949660,0
2016-09-07,0.8,0.8501,0.75,0.75,447313,0
2016-09-08,0.75,0.79,0.71,0.7499,770756,0
2016-09-09,0.7,0.78,0.68,0.78,951724,0
2016-09-12,0.8,1,0.8,0.89,1705070,0
2016-09-13,0.89,0.89,0.8,0.837,219932,0
2016-09-14,0.865,0.865,0.8,0.8201,129915,0
2016-09-15,0.81,0.85,0.6829,0.7817,985572,0
2016-09-16,0.8,0.9397,0.7799,0.93,1137922,0
2016-09-19,0.895,0.9295,0.83,0.87,433807,0
2016-09-20,0.87,0.87,0.8002,0.8476,188460,0
2016-09-21,0.87,0.899,0.83,0.88,185475,0
2016-09-22,0.9,0.93,0.8302,0.85,210982,0
2016-09-23,0.83,0.87,0.825,0.86,191290,0
2016-09-26,0.859,1.03,0.84,0.85,1468823,0
2016-09-27,0.86,0.96,0.8254,0.931,1238739,0
2016-09-28,0.909,1.03,0.901,1,2039985,0
2016-09-29,1.03,1.05,0.953,0.9875,757055,0
2016-09-30,0.99,0.99,0.93,0.9857,239616,0
2016-10-03,0.92,1.02,0.92,0.9811,295448,0
2016-10-04,1,1.02,0.9779,0.985,163603,0
2016-10-05,0.98,1,0.97,0.98,109297,0
2016-10-06,1,1.03,0.9702,1.02,337271,0
2016-10-07,1,1.2,1,1.2,2007807,0
2016-10-10,1.2,1.3,1.08,1.2776,883738,0
2016-10-11,1.28,1.29,1.18,1.18,431106,0
2016-10-12,1.2,1.27,1.15,1.2201,252067,0
2016-10-13,1.22,1.4,1.22,1.3,1404118,0
2016-10-14,1.33,1.42,1.15,1.2,950180,0
2016-10-17,1.18,1.35,1.099,1.15,1429868,0
2016-10-18,1.15,1.19,1.08,1.1389,576904,0
2016-10-19,1.14,1.1422,1,1.04,480384,0
2016-10-20,1.05,1.18,1.05,1.16,316653,0
2016-10-21,1.16,1.19,1.03,1.08,442318,0
2016-10-24,1.08,1.23,1.0601,1.13,1084127,0
2016-10-25,1.1,1.21,0.96,0.96,1317060,0
2016-10-26,0.94,0.9586,0.8231,0.8503,399263,0
2016-10-27,0.852,0.87,0.65,0.7055,1282524,0
2016-10-28,0.7,0.84,0.69,0.82,435406,0
2016-10-31,0.725,0.8,0.68,0.7,559373,0
2016-11-01,0.69,0.74,0.6812,0.6959,223732,0
2016-11-02,0.7,0.77,0.6526,0.6999,220053,0
2016-11-03,0.7,0.715,0.6814,0.6829,156924,0
2016-11-04,0.68,0.7,0.6601,0.6601,164805,0
2016-11-07,0.6765,0.87,0.6765,0.86,1466475,0
2016-11-08,0.84,0.85,0.77,0.825,263656,0
2016-11-09,0.72,0.83,0.72,0.82,247287,0
2016-11-10,0.805,0.83,0.7125,0.78,142571,0
2016-11-11,0.77,1.0775,0.77,0.966,1027027,0
2016-11-14,0.95,1.0895,0.91,0.992,447915,0
2016-11-15,1,1.09,0.78,0.9201,673908,0
2016-11-16,0.84,0.953,0.801,0.8805,361446,0
2016-11-17,0.924,1.01,0.8812,0.8812,291491,0
2016-11-18,0.93,0.93,0.89,0.93,101869,0
2016-11-21,0.9509,1.01,0.8999,0.97,547315,0
2016-11-22,0.95,1.08,0.95,1.01,1107618,0
2016-11-23,1.04,1.07,0.96,1.0199,201472,0
2016-11-25,1,1.0299,0.9703,1,61522,0
2016-11-28,1.03,1.03,0.9,0.9201,246135,0
2016-11-29,0.88,0.97,0.88,0.9301,123257,0
2016-11-30,0.98,1.02,0.902,0.94,373134,0
2016-12-01,0.9,0.97,0.8704,0.8834,126685,0
2016-12-02,0.89,0.9245,0.8602,0.88,129214,0
2016-12-05,0.9,0.9197,0.8303,0.856,119662,0
2016-12-06,0.8617,0.879,0.8122,0.83,131973,0
2016-12-07,0.81,0.95,0.81,0.95,154743,0
2016-12-08,0.95,0.95,0.8504,0.8797,67467,0
2016-12-09,0.88,0.945,0.8435,0.88,95211,0
2016-12-12,0.896,0.9,0.79,0.79,257370,0
2016-12-13,0.89,0.897,0.7899,0.8,209579,0
2016-12-14,0.8,0.8,0.7513,0.7513,71462,0
2016-12-15,0.75,0.839,0.75,0.839,96950,0
2016-12-16,0.8599,0.8599,0.8,0.8571,135735,0
2016-12-19,0.86,0.86,0.751,0.8,522163,0
2016-12-20,0.77,0.798,0.75,0.7751,133575,0
2016-12-21,0.7745,0.79,0.732,0.79,90931,0
2016-12-22,0.8,0.8,0.75,0.75,43778,0
2016-12-23,0.78,0.7858,0.75,0.751,33034,0
2016-12-27,0.75,0.78,0.75,0.76,35770,0
2016-12-28,0.76,0.76,0.73,0.7439,91920,0
2016-12-29,0.76,0.76,0.73,0.74,86920,0
2016-12-30,0.76,0.76,0.7204,0.7204,129779,0
2017-01-03,0.715,0.75,0.7113,0.7307,63762,0
2017-01-04,0.74,0.819,0.74,0.785,103958,0
2017-01-05,0.8013,0.81,0.76,0.76,21604,0
2017-01-06,0.75,0.75,0.72,0.7221,103554,0
2017-01-09,0.77,0.77,0.7155,0.7205,97033,0
2017-01-10,0.72,0.79,0.72,0.73,488944,0
2017-01-11,0.77,0.77,0.73,0.7307,57759,0
2017-01-12,0.76,0.76,0.7,0.725,85404,0
2017-01-13,0.74,0.74,0.701,0.72,71367,0
2017-01-17,0.7,0.72,0.65,0.665,214123,0
2017-01-18,0.69,0.7199,0.65,0.69,102164,0
2017-01-19,0.69,0.70724,0.678,0.678,46202,0
2017-01-20,0.6781,0.6912,0.66,0.67,65082,0
2017-01-23,0.66,0.675,0.6556,0.6556,50316,0
2017-01-24,0.65,0.68,0.65,0.68,45908,0
2017-01-25,0.68,0.68,0.6501,0.66,42165,0
2017-01-26,0.671,0.69,0.6601,0.6601,14230,0
2017-01-27,0.68,0.689,0.665,0.68,52336,0
2017-01-30,0.68,0.68,0.65,0.66,21467,0
2017-01-31,0.659,0.68,0.6456,0.68,41973,0
2017-02-01,0.6256,0.66,0.6,0.6304,55578,0
2017-02-02,0.6401,0.65,0.6,0.6001,143531,0
2017-02-03,0.6005,0.63,0.59,0.6034,97095,0
2017-02-06,0.601,0.61,0.57,0.5851,67452,0
2017-02-07,0.59,0.6098,0.565,0.57,60296,0
2017-02-08,0.5813,0.6099,0.58,0.59,18869,0
2017-02-09,0.6032,0.61,0.595,0.6,129609,0
2017-02-10,0.6036,0.625,0.6,0.62,48221,0
2017-02-13,0.66,0.66,0.62,0.62,45320,0
2017-02-14,0.65,0.658,0.6088,0.65,61875,0
2017-02-15,0.6,0.6,0.5306,0.58,190157,0
2017-02-16,0.62,0.6299,0.59,0.5999,26759,0
2017-02-17,0.6,0.6096,0.59,0.593,45144,0
2017-02-21,0.61,0.64,0.59,0.64,23976,0
2017-02-22,0.64,0.64,0.58,0.585,59720,0
2017-02-23,0.585,0.6025,0.56,0.56,133043,0
2017-02-24,0.588,0.5999,0.56,0.562,35986,0
2017-02-27,0.5618,0.589,0.56,0.57,55257,0
2017-02-28,0.56,0.5701,0.5585,0.561,25869,0
2017-03-01,0.56,0.577,0.56,0.5611,87200,0
2017-03-02,0.56,0.7341,0.56,0.7097,560700,0
2017-03-03,0.69,0.72,0.6,0.6447,133756,0
2017-03-06,0.6,0.6218,0.5836,0.6,69932,0
2017-03-07,0.582,0.659,0.58,0.6,111270,0
2017-03-08,0.592,0.592,0.56,0.57,35058,0
2017-03-09,0.5818,0.5899,0.54,0.5499,46257,0
2017-03-10,0.5699,0.5699,0.5398,0.54,17716,0
2017-03-13,0.55,0.58,0.531,0.58,42611,0
2017-03-14,0.59,0.6367,0.57,0.5997,98130,0
2017-03-15,0.5812,0.6075,0.58,0.58,49246,0
2017-03-16,0.58,0.5875,0.555,0.56,46140,0
2017-03-17,0.6,0.6,0.531,0.531,110508,0
2017-03-20,0.59,0.59,0.5401,0.57,65131,0
2017-03-21,0.5899,0.5899,0.54,0.5499,28677,0
2017-03-22,0.55,0.5605,0.5401,0.5401,33328,0
2017-03-23,0.54,0.55,0.5349,0.55,56572,0
2017-03-24,0.55,0.55,0.5349,0.549,29703,0
2017-03-27,0.549,0.549,0.533,0.5486,18424,0
2017-03-28,0.5487,0.5699,0.533,0.5401,99112,0
2017-03-29,0.5633,0.5633,0.53,0.55,128250,0
2017-03-30,0.56,0.59,0.5405,0.5609,64591,0
2017-03-31,0.56,0.62,0.56,0.609,61529,0
2017-04-03,0.65,0.65,0.6,0.6,88938,0
2017-04-04,0.61,0.6344,0.61,0.614,29913,0
2017-04-05,0.605,0.6119,0.5999,0.5999,25185,0
2017-04-06,0.6,0.7,0.6,0.684,188327,0
2017-04-07,0.7,0.7,0.68,0.6844,157664,0
2017-04-10,0.7,0.7494,0.6699,0.7262,174934,0
2017-04-11,0.74,0.74,0.661,0.661,67325,0
2017-04-12,0.65,0.71,0.63,0.71,59882,0
2017-04-13,0.668,0.71,0.6514,0.71,91707,0
2017-04-17,0.72,0.72,0.6505,0.6898,51623,0
2017-04-18,0.67,0.72,0.65,0.65,31147,0
2017-04-19,0.6607,0.6939,0.66,0.66,50176,0
2017-04-20,0.65,0.65,0.64,0.642,39928,0
2017-04-21,0.641,0.68,0.641,0.65,20980,0
2017-04-24,0.649,0.67,0.63,0.63,21342,0
2017-04-25,0.6446,0.7,0.6446,0.6811,80399,0
2017-04-26,0.68,0.681,0.6653,0.68,35913,0
2017-04-27,0.65,0.689,0.63,0.66,46530,0
2017-04-28,0.7,0.7,0.66,0.685,37296,0
2017-05-01,0.7,0.7,0.66,0.68,9549,0
2017-05-02,0.65,0.6625,0.633,0.65,35903,0
2017-05-03,0.67,0.67,0.63,0.635,31168,0
2017-05-04,0.6667,0.6749,0.64,0.6699,34740,0
2017-05-05,0.67,0.8,0.6451,0.71,466295,0
2017-05-08,0.72,0.72,0.6532,0.68,52950,0
2017-05-09,0.672,0.68,0.66,0.6602,47761,0
2017-05-10,0.6701,0.6701,0.6602,0.6699,10623,0
2017-05-11,0.68,0.74,0.66,0.68,178896,0
2017-05-12,0.662,0.69,0.611,0.67,198087,0
2017-05-15,0.67,0.6701,0.62,0.64,39880,0
2017-05-16,0.62,0.6397,0.6,0.6397,62385,0
2017-05-17,0.6099,0.6099,0.57,0.582,126588,0
2017-05-18,0.58,0.6002,0.55,0.6002,107227,0
2017-05-19,0.57,0.619,0.56,0.618,62560,0
2017-05-22,0.59,0.617,0.57,0.5756,18033,0
2017-05-23,0.572,0.5746,0.56,0.5657,8568,0
2017-05-24,0.5801,0.5801,0.56,0.57,41598,0
2017-05-25,0.57,0.59,0.57,0.5761,19811,0
2017-05-26,0.61,0.61,0.58,0.5875,17066,0
2017-05-30,0.575,0.5762,0.5602,0.569,28403,0
2017-05-31,0.5691,0.59,0.501,0.5203,84145,0
2017-06-01,0.55,0.5798,0.5251,0.5501,38277,0
2017-06-02,0.5271,0.5718,0.525,0.54,6802,0
2017-06-05,0.53,0.5599,0.505,0.51,63704,0
2017-06-06,0.528,0.528,0.48,0.49,109098,0
2017-06-07,0.4946,0.517,0.49,0.5,35457,0
2017-06-08,0.5,0.62,0.5,0.5502,115610,0
2017-06-09,0.58,0.6195,0.5602,0.5717,62880,0
2017-06-12,0.561,0.581,0.511,0.511,63559,0
2017-06-13,0.5458,0.65,0.54,0.59,145892,0
2017-06-14,0.6199,0.62,0.56,0.58,31770,0
2017-06-15,0.58,0.61,0.54,0.6,129981,0
2017-06-16,0.58,0.6197,0.4901,0.4901,358658,0
2017-06-19,0.5101,0.6,0.5101,0.5301,62705,0
2017-06-20,0.538,0.538,0.5084,0.5222,60027,0
2017-06-21,0.5102,0.5356,0.5003,0.5004,168029,0
2017-06-22,0.34,0.349,0.31,0.3151,3429672,0
2017-06-23,0.329,0.3968,0.325,0.3302,2285891,0
2017-06-26,0.34,0.3667,0.3325,0.3452,797198,0
2017-06-27,0.36,0.41,0.351,0.365,1042404,0
2017-06-28,0.3832,0.3898,0.35,0.365,665392,0
2017-06-29,0.3832,0.3832,0.35,0.365,772684,0
2017-06-30,0.375,0.375,0.3557,0.3697,206521,0
2017-07-03,0.375,0.375,0.3535,0.355,164276,0
2017-07-05,0.3512,0.3595,0.34,0.3411,455332,0
2017-07-06,0.338,0.357,0.335,0.357,185918,0
2017-07-07,0.369,0.38,0.344,0.38,158651,0
2017-07-10,0.38,0.38,0.35,0.362,431142,0
2017-07-11,0.362,0.3715,0.3518,0.36,344797,0
2017-07-12,0.3715,0.3715,0.3601,0.3693,333251,0
2017-07-13,0.365,0.3715,0.362,0.3715,110702,0
2017-07-14,0.38,0.38,0.36,0.365,373484,0
2017-07-17,0.365,0.39,0.3502,0.3899,318258,0
2017-07-18,0.385,0.385,0.3612,0.3699,194081,0
2017-07-19,0.386,0.386,0.3616,0.3799,79857,0
2017-07-20,0.365,0.39,0.36,0.385,325083,0
2017-07-21,0.3895,0.39,0.3651,0.39,148821,0
2017-07-24,0.388,0.388,0.362,0.3695,166855,0
2017-07-25,0.3636,0.385,0.3636,0.38,139590,0
2017-07-26,0.38,0.39,0.3619,0.385,194323,0
2017-07-27,0.385,0.4734,0.385,0.4495,1177444,0
2017-07-28,0.41,0.42,0.3737,0.42,368097,0
2017-07-31,0.4,0.4735,0.38,0.4087,219949,0
2017-08-01,0.409,0.42,0.386,0.4069,190491,0
2017-08-02,0.418,0.418,0.375,0.3899,116101,0
2017-08-03,0.408,0.4093,0.37,0.38,139524,0
2017-08-04,0.3705,0.41,0.36,0.395,149989,0
2017-08-07,0.395,0.3999,0.38,0.3999,43197,0
2017-08-08,0.395,0.395,0.37,0.3798,81419,0
2017-08-09,0.37,0.3949,0.37,0.37,61332,0
2017-08-10,0.3622,0.3955,0.362,0.3945,170087,0
2017-08-11,0.39,0.4,0.372,0.4,109815,0
2017-08-14,0.4,0.4,0.38,0.3899,109368,0
2017-08-15,0.384,0.3999,0.3722,0.3817,192375,0
2017-08-16,0.3728,0.402,0.3728,0.402,34852,0
2017-08-17,0.3728,0.3999,0.3728,0.39,104122,0
2017-08-18,0.38,0.39,0.3616,0.3815,123703,0
2017-08-21,0.38,0.38,0.36,0.3699,38869,0
2017-08-22,0.3605,0.3791,0.36,0.36,154595,0
2017-08-23,0.38,0.3825,0.365,0.365,87955,0
2017-08-24,0.378,0.38,0.365,0.3705,137342,0
2017-08-25,0.379,0.3825,0.3652,0.38,107017,0
2017-08-28,0.38,0.39,0.3711,0.3802,95780,0
2017-08-29,0.39,0.39,0.37,0.38,136477,0
2017-08-30,0.3825,0.3825,0.365,0.38,99635,0
2017-08-31,0.3688,0.41,0.3688,0.39,172693,0
2017-09-01,0.404,0.43,0.39,0.395,188897,0
2017-09-05,0.4147,0.4147,0.3702,0.41,173935,0
2017-09-06,0.415,0.45,0.3997,0.45,121252,0
2017-09-07,0.45,0.4549,0.42,0.425,73431,0
2017-09-08,0.4314,0.46,0.4,0.46,83845,0
2017-09-11,0.46,0.483,0.44,0.4499,118639,0
2017-09-12,0.465,0.465,0.4303,0.44,44066,0
2017-09-13,0.421,0.4794,0.42,0.47,165786,0
2017-09-14,0.478,0.4807,0.443,0.4777,159179,0
2017-09-15,0.485,0.485,0.45,0.48,181747,0
2017-09-18,0.46,0.4999,0.45,0.4903,237585,0
2017-09-19,0.4999,0.5103,0.4612,0.48,299576,0
2017-09-20,0.5,0.529,0.495,0.518,506343,0
2017-09-21,0.6255,0.6493,0.502,0.5251,1628369,0
2017-09-22,0.54,0.5874,0.51,0.54,209955,0
2017-09-25,0.515,0.5402,0.51,0.51,168944,0
2017-09-26,0.5028,0.5151,0.44,0.4497,712425,0
2017-09-27,0.49,0.51,0.4477,0.51,191440,0
2017-09-28,0.51,0.54,0.4901,0.51,151843,0
2017-09-29,0.52,0.5394,0.48,0.515,165907,0
2017-10-02,0.5062,0.53,0.4872,0.51,151407,0
2017-10-03,0.51,0.535,0.5007,0.5141,237068,0
2017-10-04,0.5459,0.5459,0.5,0.52,111951,0
2017-10-05,0.54,0.58,0.52,0.55,295622,0
2017-10-06,0.5659,0.5697,0.52,0.547,163118,0
2017-10-09,0.58,0.58,0.52,0.527,255957,0
2017-10-10,0.521,0.5277,0.5051,0.5095,116235,0
2017-10-11,0.5057,0.52,0.49,0.492,77189,0
2017-10-12,0.4901,0.5075,0.49,0.49,76637,0
2017-10-13,0.5,0.5001,0.462,0.4701,110754,0
2017-10-16,0.4701,0.4906,0.4701,0.4713,10429,0
2017-10-17,0.47,0.49,0.47,0.485,301890,0
2017-10-18,0.485,0.4893,0.4711,0.48,46187,0
2017-10-19,0.47,0.4924,0.47,0.4801,106689,0
2017-10-20,0.485,0.5107,0.478,0.503,172460,0
2017-10-23,0.51,0.513,0.495,0.495,65660,0
2017-10-24,0.505,0.5053,0.4702,0.471,53387,0
2017-10-25,0.471,0.4774,0.45,0.455,50635,0
2017-10-26,0.452,0.4999,0.4301,0.455,108907,0
2017-10-27,0.455,0.46,0.44,0.46,35984,0
2017-10-30,0.422,0.4401,0.42,0.42,124803,0
2017-10-31,0.4201,0.445,0.4201,0.43,59897,0
2017-11-01,0.4301,0.46,0.4301,0.4597,103608,0
2017-11-02,0.46,0.46,0.4474,0.4497,23723,0
2017-11-03,0.45,0.46,0.4226,0.4541,170125,0
2017-11-06,0.45,0.4555,0.45,0.45,68621,0
2017-11-07,0.47,0.485,0.4401,0.4546,207341,0
2017-11-08,0.4507,0.4699,0.45,0.45,85435,0
2017-11-09,0.45,0.49,0.42,0.49,134775,0
2017-11-10,0.49,0.49,0.43,0.43,225578,0
