Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.54,0.56,0.54,0.56,38000,0
2005-02-28,0.56,0.56,0.54,0.55,22000,0
2005-03-01,0.54,0.56,0.53,0.55,47800,0
2005-03-02,0.55,0.56,0.54,0.56,11700,0
2005-03-03,0.55,0.56,0.54,0.56,11700,0
2005-03-04,0.55,0.56,0.55,0.56,28300,0
2005-03-07,0.56,0.56,0.55,0.55,48300,0
2005-03-08,0.55,0.55,0.55,0.55,13100,0
2005-03-09,0.55,0.56,0.55,0.55,62100,0
2005-03-10,0.55,0.56,0.55,0.56,7800,0
2005-03-11,0.56,0.56,0.55,0.55,15300,0
2005-03-14,0.55,0.56,0.55,0.56,33600,0
2005-03-15,0.55,0.56,0.55,0.56,24000,0
2005-03-16,0.55,0.57,0.55,0.57,6200,0
2005-03-17,0.55,0.56,0.55,0.56,7600,0
2005-03-18,0.57,0.57,0.55,0.57,15900,0
2005-03-21,0.56,0.56,0.55,0.56,17600,0
2005-03-22,0.55,0.56,0.55,0.55,33200,0
2005-03-23,0.55,0.55,0.54,0.55,24700,0
2005-03-24,0.54,0.56,0.54,0.55,32300,0
2005-03-28,0.54,0.55,0.54,0.55,6600,0
2005-03-29,0.54,0.54,0.52,0.53,10300,0
2005-03-30,0.53,0.53,0.52,0.53,11800,0
2005-03-31,0.52,0.53,0.52,0.53,12900,0
2005-04-01,0.53,0.53,0.52,0.53,10000,0
2005-04-04,0.53,0.54,0.52,0.53,9600,0
2005-04-05,0.53,0.53,0.52,0.53,8700,0
2005-04-06,0.54,0.54,0.52,0.53,13300,0
2005-04-07,0.52,0.53,0.52,0.53,7100,0
2005-04-08,0.53,0.54,0.52,0.54,23800,0
2005-04-11,0.55,0.55,0.52,0.53,39800,0
2005-04-12,0.53,0.54,0.52,0.53,35100,0
2005-04-13,0.53,0.53,0.53,0.53,10100,0
2005-04-14,0.53,0.53,0.51,0.53,38400,0
2005-04-15,0.51,0.54,0.51,0.53,19700,0
2005-04-18,0.52,0.53,0.52,0.53,7900,0
2005-04-19,0.52,0.53,0.52,0.52,20700,0
2005-04-20,0.51,0.52,0.51,0.52,15000,0
2005-04-21,0.52,0.53,0.5,0.52,17900,0
2005-04-22,0.51,0.52,0.5,0.51,54900,0
2005-04-25,0.5,0.51,0.49,0.5,31200,0
2005-04-26,0.5,0.5,0.49,0.5,19400,0
2005-04-27,0.49,0.49,0.47,0.49,50300,0
2005-04-28,0.49,0.49,0.47,0.49,21000,0
2005-04-29,0.49,0.49,0.47,0.49,30900,0
2005-05-02,0.47,0.49,0.46,0.49,52100,0
2005-05-03,0.48,0.49,0.47,0.49,4000,0
2005-05-04,0.48,0.49,0.48,0.49,1300,0
2005-05-05,0.49,0.51,0.48,0.51,24700,0
2005-05-06,0.49,0.5,0.49,0.5,9100,0
2005-05-09,0.48,0.5,0.48,0.5,12000,0
2005-05-10,0.5,0.5,0.48,0.5,30800,0
2005-05-11,0.5,0.53,0.5,0.53,40700,0
2005-05-12,0.52,0.54,0.52,0.52,46100,0
2005-05-13,0.52,0.52,0.51,0.52,12900,0
2005-05-16,0.52,0.54,0.51,0.51,28000,0
2005-05-17,0.54,0.54,0.51,0.51,19900,0
2005-05-18,0.51,0.52,0.5,0.52,27600,0
2005-05-19,0.51,0.52,0.51,0.52,60300,0
2005-05-20,0.52,0.52,0.5,0.51,8900,0
2005-05-23,0.5,0.51,0.5,0.51,39300,0
2005-05-24,0.5,0.52,0.5,0.52,13900,0
2005-05-25,0.51,0.53,0.51,0.52,38400,0
2005-05-26,0.52,0.53,0.51,0.53,164200,0
2005-05-27,0.53,0.54,0.52,0.54,37400,0
2005-05-31,0.54,0.54,0.52,0.53,8400,0
2005-06-01,0.52,0.56,0.52,0.55,202000,0
2005-06-02,0.56,0.56,0.55,0.56,11900,0
2005-06-03,0.55,0.57,0.55,0.56,40600,0
2005-06-06,0.56,0.59,0.56,0.58,100100,0
2005-06-07,0.6,0.65,0.6,0.63,246100,0
2005-06-08,0.63,0.66,0.61,0.62,129300,0
2005-06-09,0.62,0.63,0.61,0.62,60800,0
2005-06-10,0.61,0.62,0.61,0.61,24000,0
2005-06-13,0.61,0.62,0.61,0.62,19900,0
2005-06-14,0.61,0.63,0.61,0.63,28600,0
2005-06-15,0.63,0.64,0.61,0.64,19500,0
2005-06-16,0.64,0.65,0.64,0.65,18600,0
2005-06-17,0.64,0.65,0.63,0.64,54100,0
2005-06-20,0.63,0.65,0.63,0.64,24200,0
2005-06-21,0.64,0.66,0.62,0.65,129600,0
2005-06-22,0.64,0.65,0.63,0.65,32400,0
2005-06-23,0.65,0.74,0.65,0.72,344100,0
2005-06-24,0.72,0.74,0.69,0.7,44800,0
2005-06-27,0.68,0.74,0.68,0.73,94200,0
2005-06-28,0.74,0.76,0.73,0.74,136600,0
2005-06-29,0.75,0.76,0.74,0.76,42800,0
2005-06-30,0.73,0.76,0.72,0.75,59700,0
2005-07-01,0.73,0.8,0.73,0.76,135200,0
2005-07-05,0.79,0.8,0.75,0.79,102500,0
2005-07-06,0.79,0.8,0.79,0.8,60200,0
2005-07-07,0.81,0.83,0.8,0.83,164000,0
2005-07-08,0.83,0.86,0.81,0.86,238100,0
2005-07-11,0.88,0.93,0.88,0.9,300400,0
2005-07-12,0.9,0.91,0.79,0.84,164300,0
2005-07-13,0.84,0.84,0.74,0.75,162000,0
2005-07-14,0.77,0.79,0.7,0.72,159300,0
2005-07-15,0.7,0.72,0.68,0.7,103100,0
2005-07-18,0.7,0.71,0.68,0.7,115200,0
2005-07-19,0.72,0.76,0.71,0.75,119900,0
2005-07-20,0.75,0.76,0.75,0.75,41800,0
2005-07-21,0.75,0.76,0.72,0.74,45200,0
2005-07-22,0.77,0.78,0.76,0.77,29700,0
2005-07-25,0.77,0.78,0.74,0.74,53800,0
2005-07-26,0.74,0.74,0.73,0.74,12800,0
2005-07-27,0.74,0.74,0.72,0.73,16000,0
2005-07-28,0.73,0.75,0.71,0.73,29700,0
2005-07-29,0.73,0.74,0.7,0.72,44900,0
2005-08-01,0.7,0.72,0.69,0.72,53600,0
2005-08-02,0.71,0.74,0.7,0.72,48800,0
2005-08-03,0.72,0.72,0.71,0.71,21900,0
2005-08-04,0.71,0.74,0.71,0.74,33000,0
2005-08-05,0.72,0.75,0.71,0.75,5800,0
2005-08-08,0.75,0.75,0.73,0.75,29600,0
2005-08-09,0.75,0.82,0.75,0.82,128300,0
2005-08-10,0.81,0.81,0.76,0.76,58100,0
2005-08-11,0.76,0.79,0.76,0.77,26100,0
2005-08-12,0.78,0.78,0.7,0.74,106000,0
2005-08-15,0.75,0.86,0.75,0.82,551700,0
2005-08-16,0.81,0.81,0.75,0.76,164200,0
2005-08-17,0.76,0.78,0.74,0.74,72600,0
2005-08-18,0.77,0.78,0.75,0.75,18700,0
2005-08-19,0.74,0.75,0.73,0.75,45700,0
2005-08-22,0.73,0.73,0.7,0.72,48000,0
2005-08-23,0.72,0.79,0.7,0.73,70900,0
2005-08-24,0.75,0.75,0.73,0.73,17400,0
2005-08-25,0.75,0.75,0.73,0.74,20300,0
2005-08-26,0.72,0.76,0.71,0.76,39700,0
2005-08-29,0.75,0.81,0.74,0.79,135700,0
2005-08-30,0.79,0.79,0.73,0.77,78400,0
2005-08-31,0.77,0.96,0.76,0.95,2361700,0
2005-09-01,0.95,1.24,0.86,1.09,3353800,0
2005-09-02,1.3,1.3,0.99,1.14,2369500,0
2005-09-06,1.2,1.59,1.2,1.53,4365100,0
2005-09-07,1.21,1.3,1.09,1.11,3072900,0
2005-09-08,1.08,1.6,1.07,1.16,691000,0
2005-09-09,1.17,1.2,1.05,1.07,860900,0
2005-09-12,1.1,1.1,0.93,0.96,925400,0
2005-09-13,0.93,0.94,0.9,0.93,321100,0
2005-09-14,0.93,0.97,0.87,0.89,338200,0
2005-09-15,0.88,0.9,0.85,0.86,496700,0
2005-09-16,0.87,1,0.85,0.99,605000,0
2005-09-19,1,1.1,0.91,0.96,514500,0
2005-09-20,0.97,1.04,0.95,0.96,250400,0
2005-09-21,0.98,1,0.95,0.97,223900,0
2005-09-22,0.98,1,0.91,0.94,206700,0
2005-09-23,0.94,0.94,0.88,0.92,136900,0
2005-09-26,0.99,0.99,0.9,0.9,113900,0
2005-09-27,0.9,0.92,0.86,0.88,134000,0
2005-09-28,0.87,0.93,0.86,0.88,182500,0
2005-09-29,0.88,0.9,0.86,0.88,195000,0
2005-09-30,1.01,1.21,0.98,1.12,2205700,0
2005-10-03,1.19,1.2,1.01,1.04,746900,0
2005-10-04,1.05,1.06,0.97,1,293200,0
2005-10-05,0.98,0.99,0.92,0.93,268700,0
2005-10-06,0.93,0.96,0.9,0.94,171000,0
2005-10-07,0.94,0.98,0.94,0.95,68400,0
2005-10-10,0.93,0.95,0.91,0.92,116000,0
2005-10-11,0.93,0.93,0.89,0.89,105700,0
2005-10-12,0.9,0.9,0.85,0.87,234300,0
2005-10-13,0.87,0.87,0.81,0.84,145400,0
2005-10-14,0.82,0.84,0.81,0.83,112000,0
2005-10-17,0.82,0.94,0.82,0.9,129300,0
2005-10-18,0.91,0.93,0.84,0.88,112400,0
2005-10-19,0.88,1.09,0.88,1.07,1038100,0
2005-10-20,1.08,1.08,0.93,0.96,519500,0
2005-10-21,0.96,1.02,0.92,0.92,287700,0
2005-10-24,0.94,0.97,0.89,0.95,254100,0
2005-10-25,0.95,0.99,0.87,0.92,310200,0
2005-10-26,0.89,0.9,0.87,0.89,122700,0
2005-10-27,0.88,0.91,0.87,0.89,94100,0
2005-10-28,0.88,0.9,0.88,0.89,16400,0
2005-10-31,0.9,0.9,0.86,0.89,109000,0
2005-11-01,0.88,0.89,0.85,0.87,114600,0
2005-11-02,0.87,0.89,0.85,0.87,89300,0
2005-11-03,0.88,0.89,0.86,0.86,70200,0
2005-11-04,0.89,0.89,0.85,0.86,54600,0
2005-11-07,0.86,0.89,0.86,0.87,141100,0
2005-11-08,0.89,0.9,0.86,0.87,113800,0
2005-11-09,0.87,0.91,0.87,0.9,76000,0
2005-11-10,0.9,0.96,0.9,0.95,133600,0
2005-11-11,0.97,0.97,0.91,0.93,164400,0
2005-11-14,1.08,1.08,0.96,0.97,436500,0
2005-11-15,0.99,0.99,0.93,0.95,236500,0
2005-11-16,0.95,0.95,0.87,0.9,287100,0
2005-11-17,0.9,0.93,0.89,0.93,109100,0
2005-11-18,0.92,0.93,0.89,0.92,53100,0
2005-11-21,0.91,0.93,0.87,0.89,53000,0
2005-11-22,0.9,0.93,0.87,0.93,120400,0
2005-11-23,0.92,0.93,0.9,0.91,41400,0
2005-11-25,0.91,0.92,0.91,0.91,4400,0
2005-11-28,0.91,0.93,0.89,0.9,43000,0
2005-11-29,0.9,0.92,0.86,0.87,111000,0
2005-11-30,0.86,0.87,0.84,0.86,76900,0
2005-12-01,0.86,0.92,0.86,0.89,89700,0
2005-12-02,0.89,0.93,0.88,0.92,101500,0
2005-12-05,0.93,0.93,0.9,0.91,51300,0
2005-12-06,0.91,0.93,0.87,0.87,44700,0
2005-12-07,0.87,0.89,0.87,0.88,11800,0
2005-12-08,0.88,0.88,0.85,0.86,155400,0
2005-12-09,0.86,0.91,0.85,0.89,103100,0
2005-12-12,0.93,0.95,0.89,0.91,168600,0
2005-12-13,0.91,0.92,0.88,0.9,39900,0
2005-12-14,0.9,0.91,0.89,0.91,43600,0
2005-12-15,0.91,0.91,0.87,0.87,65700,0
2005-12-16,0.86,0.87,0.85,0.86,102700,0
2005-12-19,0.9,0.9,0.85,0.85,163400,0
2005-12-20,0.85,0.87,0.85,0.85,69900,0
2005-12-21,0.86,0.87,0.85,0.87,59900,0
2005-12-22,0.87,0.89,0.87,0.87,36500,0
2005-12-23,0.87,0.89,0.87,0.88,58200,0
2005-12-27,0.88,0.89,0.86,0.86,113100,0
2005-12-28,0.86,0.88,0.85,0.86,135200,0
2005-12-29,0.87,0.87,0.86,0.86,55600,0
2005-12-30,0.86,0.87,0.85,0.86,82700,0
2006-01-03,0.85,0.87,0.84,0.87,80800,0
2006-01-04,0.87,0.88,0.85,0.87,21100,0
2006-01-05,0.85,0.86,0.82,0.83,129100,0
2006-01-06,0.84,0.84,0.8,0.82,222800,0
2006-01-09,0.81,0.84,0.8,0.83,134500,0
2006-01-10,0.83,0.84,0.81,0.83,67200,0
2006-01-11,0.83,0.92,0.82,0.92,277700,0
2006-01-12,0.91,0.94,0.89,0.89,100500,0
2006-01-13,0.89,0.9,0.87,0.9,50700,0
2006-01-17,0.91,0.92,0.89,0.9,69600,0
2006-01-18,0.86,0.89,0.86,0.86,113800,0
2006-01-19,0.86,0.88,0.85,0.87,27300,0
2006-01-20,0.87,0.88,0.83,0.85,85500,0
2006-01-23,0.84,0.86,0.84,0.85,28200,0
2006-01-24,0.85,0.86,0.85,0.85,34400,0
2006-01-25,0.85,0.86,0.85,0.85,33400,0
2006-01-26,0.87,0.88,0.85,0.85,58400,0
2006-01-27,0.85,0.88,0.85,0.85,107400,0
2006-01-30,0.88,0.93,0.87,0.92,250700,0
2006-01-31,0.92,0.98,0.92,0.98,310700,0
2006-02-01,0.99,1.02,0.95,0.95,206600,0
2006-02-02,0.95,0.96,0.93,0.94,31000,0
2006-02-03,0.94,0.94,0.89,0.92,126800,0
2006-02-06,0.93,0.95,0.91,0.94,38500,0
2006-02-07,0.94,0.94,0.91,0.93,40300,0
2006-02-08,0.91,0.94,0.9,0.92,69900,0
2006-02-09,0.92,1.02,0.92,1.02,304200,0
2006-02-10,1.08,1.08,0.97,1.01,215400,0
2006-02-13,1.03,1.03,0.96,1.01,190400,0
2006-02-14,1,1.01,0.97,0.99,60500,0
2006-02-15,1,1.05,0.99,1.02,167700,0
2006-02-16,1.02,1.04,1,1.01,90900,0
2006-02-17,1.04,1.08,1.01,1.03,230200,0
2006-02-21,1.06,1.15,1.06,1.08,401200,0
2006-02-22,1.1,1.19,1.08,1.17,768000,0
2006-02-23,1.19,1.22,1.13,1.16,356500,0
2006-02-24,1.2,1.21,1.12,1.15,277700,0
2006-02-27,1.19,1.19,1.08,1.13,188900,0
2006-02-28,1.13,1.13,1.07,1.09,106600,0
2006-03-01,1.03,1.07,0.98,1.02,210300,0
2006-03-02,1.02,1.04,0.97,1.01,132500,0
2006-03-03,1.01,1.06,1.01,1.04,124700,0
2006-03-06,1.03,1.1,0.99,1.01,339000,0
2006-03-07,1.03,1.04,1,1,71200,0
2006-03-08,1.02,1.1,1.02,1.02,146100,0
2006-03-09,1.02,1.03,1,1.02,74000,0
2006-03-10,1.02,1.03,1,1.03,64700,0
2006-03-13,1.05,1.06,1.02,1.05,85000,0
2006-03-14,1.06,1.06,1.01,1.05,20800,0
2006-03-15,1.03,1.05,1.03,1.03,67400,0
2006-03-16,1.02,1.05,1.01,1.03,65300,0
2006-03-17,1.03,1.05,1.01,1.03,56700,0
2006-03-20,1.02,1.03,1.01,1.03,107200,0
2006-03-21,1.04,1.05,1.02,1.04,79200,0
2006-03-22,1.04,1.05,1.02,1.02,13800,0
2006-03-23,1.02,1.05,1.02,1.02,115100,0
2006-03-24,1.04,1.04,1,1.02,106800,0
2006-03-27,1.12,1.25,1.11,1.15,1486800,0
2006-03-28,1.16,1.17,1.07,1.1,653500,0
2006-03-29,1.1,1.22,1.1,1.21,591300,0
2006-03-30,1.21,1.25,1.15,1.17,363300,0
2006-03-31,1.19,1.29,1.19,1.27,717400,0
2006-04-03,1.29,1.33,1.24,1.25,478500,0
2006-04-04,1.24,1.28,1.2,1.2,262600,0
2006-04-05,1.22,1.24,1.17,1.2,103300,0
2006-04-06,1.24,1.36,1.24,1.3,1292800,0
2006-04-07,1.33,1.33,1.24,1.26,293400,0
2006-04-10,1.25,1.25,1.2,1.21,157200,0
2006-04-11,1.2,1.23,1.16,1.16,230900,0
2006-04-12,1.18,1.27,1.16,1.22,206000,0
2006-04-13,1.26,1.26,1.21,1.23,142700,0
2006-04-17,1.22,1.27,1.21,1.25,216400,0
2006-04-18,1.26,1.27,1.23,1.25,139200,0
2006-04-19,1.27,1.44,1.23,1.38,859600,0
2006-04-20,1.48,1.59,1.45,1.58,1607300,0
2006-04-21,1.6,1.8,1.48,1.75,1711600,0
2006-04-24,1.77,1.85,1.7,1.8,768800,0
2006-04-25,1.79,1.91,1.75,1.89,878600,0
2006-04-26,1.87,1.98,1.85,1.86,577200,0
2006-04-27,1.86,1.89,1.71,1.79,689900,0
2006-04-28,1.77,1.92,1.76,1.83,357100,0
2006-05-01,1.88,1.92,1.81,1.86,531000,0
2006-05-02,1.89,2.14,1.88,2.12,905500,0
2006-05-03,2.2,2.48,2.16,2.41,1494900,0
2006-05-04,2.42,2.72,2.42,2.68,1542800,0
2006-05-05,2.7,2.84,2.18,2.35,2555100,0
2006-05-08,2.3,2.35,2.1,2.19,1223100,0
2006-05-09,2.26,2.35,2.21,2.27,952800,0
2006-05-10,2.29,2.33,2.22,2.25,480000,0
2006-05-11,2.62,2.62,2.31,2.38,1105700,0
2006-05-12,2.4,2.41,2.09,2.16,929900,0
2006-05-15,2.38,2.38,1.86,1.92,1184600,0
2006-05-16,1.95,2.05,1.74,1.83,808200,0
2006-05-17,1.89,2.08,1.73,1.75,532500,0
2006-05-18,1.74,1.76,1.5,1.66,863300,0
2006-05-19,1.63,1.68,1.51,1.65,735700,0
2006-05-22,1.65,1.67,1.56,1.59,469900,0
2006-05-23,1.61,1.79,1.6,1.71,654600,0
2006-05-24,1.71,1.71,1.55,1.57,503000,0
2006-05-25,1.55,1.57,1.41,1.56,732000,0
2006-05-26,1.57,1.65,1.54,1.62,332800,0
2006-05-30,1.63,1.65,1.55,1.59,291600,0
2006-05-31,1.63,1.66,1.56,1.59,237900,0
2006-06-01,1.57,1.87,1.57,1.81,615400,0
2006-06-02,1.8,1.82,1.71,1.73,259200,0
2006-06-05,1.7,1.72,1.58,1.61,445700,0
2006-06-06,1.58,1.62,1.5,1.55,325700,0
2006-06-07,1.53,1.63,1.53,1.56,208000,0
2006-06-08,1.55,1.55,1.41,1.45,401400,0
2006-06-09,1.44,1.54,1.44,1.46,174200,0
2006-06-12,1.46,1.59,1.46,1.52,260100,0
2006-06-13,1.5,1.51,1.33,1.37,425400,0
2006-06-14,1.38,1.43,1.33,1.37,203000,0
2006-06-15,1.43,1.52,1.38,1.48,259700,0
2006-06-16,1.5,1.52,1.42,1.45,149900,0
2006-06-19,1.45,1.45,1.41,1.44,147000,0
2006-06-20,1.5,1.52,1.45,1.47,83000,0
2006-06-21,1.47,1.53,1.45,1.5,168800,0
2006-06-22,1.5,1.51,1.48,1.5,63200,0
2006-06-23,1.49,1.63,1.49,1.57,240900,0
2006-06-26,1.6,1.71,1.58,1.67,261200,0
2006-06-27,1.7,1.72,1.6,1.61,223400,0
2006-06-28,1.66,1.66,1.6,1.6,52000,0
2006-06-29,1.6,1.68,1.6,1.67,111300,0
2006-06-30,1.67,1.84,1.67,1.79,524600,0
2006-07-03,1.83,1.9,1.79,1.89,205100,0
2006-07-05,1.89,1.89,1.79,1.79,216500,0
2006-07-06,1.79,1.84,1.76,1.81,97400,0
2006-07-07,1.82,1.82,1.72,1.72,165100,0
2006-07-10,1.72,1.73,1.55,1.57,407900,0
2006-07-11,1.45,1.54,1.45,1.5,365100,0
2006-07-12,1.52,1.53,1.47,1.49,96200,0
2006-07-13,1.25,1.48,1.25,1.34,419100,0
2006-07-14,1.36,1.44,1.35,1.39,228800,0
2006-07-17,1.37,1.37,1.26,1.27,304700,0
2006-07-18,1.26,1.36,1.26,1.32,171500,0
2006-07-19,1.32,1.44,1.32,1.42,166200,0
2006-07-20,1.4,1.43,1.29,1.33,246900,0
2006-07-21,1.33,1.37,1.32,1.34,71800,0
2006-07-24,1.32,1.36,1.25,1.31,267100,0
2006-07-25,1.31,1.37,1.3,1.36,104900,0
2006-07-26,1.37,1.37,1.33,1.33,81000,0
2006-07-27,1.33,1.38,1.32,1.34,126000,0
2006-07-28,1.38,1.42,1.37,1.39,104500,0
2006-07-31,1.4,1.4,1.35,1.39,93500,0
2006-08-01,1.4,1.4,1.31,1.33,144500,0
2006-08-02,1.37,1.49,1.37,1.46,333100,0
2006-08-03,1.43,1.45,1.38,1.41,194400,0
2006-08-04,1.42,1.44,1.38,1.43,115200,0
2006-08-07,1.39,1.42,1.38,1.41,151800,0
2006-08-08,1.39,1.4,1.33,1.36,160100,0
2006-08-09,1.31,1.33,1.25,1.31,164600,0
2006-08-10,1.3,1.33,1.3,1.31,153100,0
2006-08-11,1.38,1.44,1.33,1.36,322600,0
2006-08-14,1.36,1.4,1.3,1.37,135000,0
2006-08-15,1.36,1.37,1.29,1.31,180400,0
2006-08-16,1.29,1.32,1.26,1.31,167600,0
2006-08-17,1.31,1.31,1.25,1.28,171200,0
2006-08-18,1.26,1.29,1.26,1.28,116600,0
2006-08-21,1.31,1.34,1.25,1.27,206100,0
2006-08-22,1.26,1.26,1.03,1.15,642100,0
2006-08-23,1.15,1.16,1.12,1.14,154500,0
2006-08-24,1.1,1.15,1.04,1.05,710200,0
2006-08-25,1.06,1.2,1.06,1.17,563200,0
2006-08-28,1.2,1.23,1.16,1.18,350800,0
2006-08-29,1.18,1.21,1.18,1.2,190900,0
2006-08-30,1.22,1.25,1.2,1.24,441000,0
2006-08-31,1.26,1.33,1.24,1.33,374000,0
2006-09-01,1.34,1.4,1.25,1.29,485700,0
2006-09-05,1.32,1.32,1.26,1.26,115000,0
2006-09-06,1.28,1.28,1.2,1.21,198300,0
2006-09-07,1.21,1.22,1.13,1.15,206900,0
2006-09-08,1.15,1.17,1.15,1.15,98500,0
2006-09-11,1.12,1.16,1.12,1.13,81500,0
2006-09-12,1.15,1.16,1.13,1.15,66600,0
2006-09-13,1.15,1.16,1.15,1.15,69900,0
2006-09-14,1.16,1.19,1.15,1.17,83800,0
2006-09-15,1.16,1.19,1.15,1.16,52700,0
2006-09-18,1.16,1.19,1.16,1.16,20600,0
2006-09-19,1.17,1.17,1.13,1.13,39300,0
2006-09-20,1.13,1.14,1.12,1.14,78200,0
2006-09-21,1.15,1.16,1.11,1.13,58800,0
2006-09-22,1.14,1.15,1.11,1.13,24800,0
2006-09-25,1.14,1.15,1.11,1.12,41300,0
2006-09-26,1.12,1.14,1.12,1.13,43100,0
2006-09-27,1.11,1.12,1.09,1.11,127700,0
2006-09-28,1.09,1.11,1.08,1.1,68600,0
2006-09-29,1.09,1.1,1.06,1.07,103300,0
2006-10-02,1.08,1.08,1.06,1.07,45200,0
2006-10-03,1.06,1.07,1,1.01,243800,0
2006-10-04,1,1,0.89,0.95,462000,0
2006-10-05,0.95,1.01,0.95,1,174300,0
2006-10-06,0.99,1.01,0.98,0.99,68800,0
2006-10-09,0.97,0.99,0.93,0.96,186600,0
2006-10-10,0.96,1.01,0.96,1,101500,0
2006-10-11,1,1.01,0.98,1,88200,0
2006-10-12,0.98,0.99,0.97,0.99,71300,0
2006-10-13,0.99,1.05,0.99,0.99,197900,0
2006-10-16,1,1.06,0.99,1.06,136900,0
2006-10-17,1.07,1.08,1.01,1.03,183200,0
2006-10-18,1.02,1.07,1,1.02,121100,0
2006-10-19,1.03,1.04,1.02,1.02,20700,0
2006-10-20,1.01,1.02,1,1.01,60200,0
2006-10-23,1,1.04,1,1.04,74000,0
2006-10-24,1.03,1.1,1.03,1.05,409000,0
2006-10-25,1.05,1.16,1.04,1.13,400900,0
2006-10-26,1.13,1.18,1.11,1.11,320000,0
2006-10-27,1.11,1.12,1.02,1.03,228300,0
2006-10-30,1.03,1.1,1.03,1.05,555600,0
2006-10-31,1.08,1.08,1.03,1.05,385500,0
2006-11-01,1.07,1.08,1.03,1.04,168500,0
2006-11-02,1.05,1.05,1,1.02,187500,0
2006-11-03,1.02,1.02,1,1.02,77000,0
2006-11-06,1.01,1.04,1.01,1.04,80900,0
2006-11-07,1.04,1.05,1,1.02,85100,0
2006-11-08,1.01,1.02,1,1.02,65000,0
2006-11-09,1.01,1.03,1,1.02,92800,0
2006-11-10,1.02,1.03,1.01,1.02,55500,0
2006-11-13,1.03,1.04,1,1.02,91600,0
2006-11-14,1.02,1.04,1,1.02,219600,0
2006-11-15,1.06,1.14,1.06,1.08,810900,0
2006-11-16,1.09,1.11,1.07,1.08,350300,0
2006-11-17,1.08,1.08,1.03,1.05,226300,0
2006-11-20,1.04,1.05,1.03,1.04,49700,0
2006-11-21,1.05,1.06,1.02,1.04,95600,0
2006-11-22,1.03,1.03,1,1.03,86900,0
2006-11-24,1.03,1.04,1.01,1.01,96700,0
2006-11-27,1.02,1.03,1,1.01,198800,0
2006-11-28,1.01,1.02,1,1.02,128500,0
2006-11-29,1.02,1.03,1.01,1.02,38700,0
2006-11-30,1.01,1.03,1.01,1.02,56500,0
2006-12-01,1.03,1.03,1.01,1.03,36500,0
2006-12-04,1.03,1.03,1.01,1.02,75500,0
2006-12-05,1.02,1.02,1.01,1.01,69100,0
2006-12-06,1.02,1.02,1.01,1.02,81200,0
2006-12-07,1.01,1.02,1,1.01,135800,0
2006-12-08,1.01,1.02,1,1.02,210500,0
2006-12-11,1.02,1.06,1.01,1.06,411900,0
2006-12-12,1.06,1.09,1.06,1.09,180600,0
2006-12-13,1.09,1.16,1.09,1.16,262400,0
2006-12-14,1.17,1.17,1.13,1.15,193000,0
2006-12-15,1.12,1.16,1.1,1.12,140400,0
2006-12-18,1.13,1.14,1.08,1.1,109500,0
2006-12-19,1.1,1.12,1.09,1.1,143400,0
2006-12-20,1.11,1.15,1.11,1.13,184400,0
2006-12-21,1.15,1.16,1.13,1.15,133900,0
2006-12-22,1.13,1.16,1.13,1.16,126100,0
2006-12-26,1.16,1.16,1.13,1.15,102900,0
2006-12-27,1.15,1.16,1.13,1.14,89900,0
2006-12-28,1.14,1.23,1.14,1.22,308200,0
2006-12-29,1.23,1.24,1.17,1.19,146200,0
2007-01-03,1.21,1.24,1.21,1.24,131700,0
2007-01-04,1.24,1.29,1.24,1.27,181300,0
2007-01-05,1.29,1.3,1.25,1.26,85300,0
2007-01-08,1.24,1.25,1.2,1.23,72400,0
2007-01-09,1.22,1.23,1.19,1.19,70600,0
2007-01-10,1.19,1.21,1.17,1.17,44800,0
2007-01-11,1.17,1.19,1.16,1.17,118800,0
2007-01-12,1.17,1.23,1.17,1.2,71700,0
2007-01-16,1.18,1.23,1.17,1.22,77200,0
2007-01-17,1.2,1.21,1.15,1.16,163400,0
2007-01-18,1.15,1.15,1.12,1.12,159600,0
2007-01-19,1.17,1.19,1.12,1.19,63300,0
2007-01-22,1.2,1.22,1.13,1.19,138600,0
2007-01-23,1.18,1.18,1.13,1.14,136700,0
2007-01-24,1.14,1.17,1.14,1.16,145000,0
2007-01-25,1.16,1.16,1.06,1.13,110100,0
2007-01-26,1.14,1.16,1.13,1.15,105200,0
2007-01-29,1.17,1.18,1.15,1.15,92400,0
2007-01-30,1.15,1.16,1.15,1.15,50100,0
2007-01-31,1.15,1.18,1.15,1.15,43000,0
2007-02-01,1.19,1.2,1.15,1.17,120300,0
2007-02-02,1.18,1.22,1.16,1.2,161200,0
2007-02-05,1.2,1.21,1.18,1.19,63600,0
2007-02-06,1.19,1.2,1.18,1.18,28100,0
2007-02-07,1.19,1.2,1.17,1.17,124300,0
2007-02-08,1.18,1.18,1.15,1.15,92800,0
2007-02-09,1.15,1.16,1.14,1.14,64600,0
2007-02-12,1.14,1.15,1.12,1.13,151783,0
2007-02-13,1.12,1.18,1.12,1.13,58165,0
2007-02-14,1.13,1.15,1.12,1.14,127300,0
2007-02-15,1.15,1.15,1.14,1.15,37000,0
2007-02-16,1.14,1.15,1.14,1.15,44100,0
2007-02-20,1.15,1.19,1.13,1.18,84800,0
2007-02-21,1.17,1.19,1.16,1.16,49900,0
2007-02-22,1.15,1.17,1.15,1.16,42400,0
2007-02-23,1.16,1.16,1.15,1.16,93600,0
2007-02-26,1.15,1.17,1.14,1.15,73700,0
2007-02-27,1.17,1.17,1.13,1.13,165700,0
2007-02-28,1.14,1.14,1.11,1.12,106400,0
2007-03-01,1.12,1.13,1.11,1.12,75400,0
2007-03-02,1.13,1.14,1.12,1.13,94800,0
2007-03-05,1.13,1.13,1.1,1.1,121100,0
2007-03-06,1.1,1.14,1.1,1.14,178000,0
2007-03-07,1.13,1.19,1.13,1.19,154200,0
2007-03-08,1.18,1.18,1.15,1.15,42700,0
2007-03-09,1.15,1.17,1.14,1.14,31400,0
2007-03-12,1.15,1.19,1.15,1.17,50400,0
2007-03-13,1.17,1.17,1.15,1.15,58100,0
2007-03-14,1.15,1.16,1.14,1.14,59800,0
2007-03-15,1.15,1.16,1.14,1.16,17300,0
2007-03-16,1.15,1.16,1.14,1.14,38600,0
2007-03-19,1.15,1.15,1.13,1.13,31500,0
2007-03-20,1.14,1.15,1.13,1.15,42600,0
2007-03-21,1.14,1.16,1.13,1.15,47200,0
2007-03-22,1.15,1.19,1.15,1.18,169200,0
2007-03-23,1.17,1.18,1.16,1.16,35700,0
2007-03-26,1.16,1.19,1.15,1.19,29600,0
2007-03-27,1.17,1.18,1.15,1.15,62600,0
2007-03-28,1.15,1.18,1.15,1.16,41900,0
2007-03-29,1.15,1.18,1.15,1.17,83400,0
2007-03-30,1.18,1.18,0.95,1,833200,0
2007-04-02,0.99,1.04,0.98,1.03,274900,0
2007-04-03,1.04,1.07,1.03,1.05,314400,0
2007-04-04,1.06,1.07,1.05,1.07,169700,0
2007-04-05,1.07,1.08,1.05,1.06,82100,0
2007-04-09,1.05,1.05,1.03,1.04,37900,0
2007-04-10,1.03,1.03,1.01,1.03,73100,0
2007-04-11,1.02,1.04,1.02,1.02,36200,0
2007-04-12,1.02,1.03,1.01,1.03,108900,0
2007-04-13,1.03,1.03,1,1.02,108300,0
2007-04-16,1.04,1.05,1.01,1.02,47300,0
2007-04-17,1.03,1.09,1.03,1.09,205200,0
2007-04-18,1.09,1.11,1.08,1.1,342100,0
2007-04-19,1.08,1.11,1.08,1.1,118300,0
2007-04-20,1.08,1.11,1.07,1.11,83400,0
2007-04-23,1.11,1.11,1.09,1.1,117700,0
2007-04-24,1.09,1.1,1.07,1.09,42700,0
2007-04-25,1.08,1.14,1.08,1.13,320600,0
2007-04-26,1.14,1.16,1.12,1.15,116000,0
2007-04-27,1.13,1.16,1.12,1.15,222000,0
2007-04-30,1.15,1.15,1.1,1.12,67500,0
2007-05-01,1.12,1.15,1.1,1.15,197400,0
2007-05-02,1.15,1.16,1.12,1.15,111600,0
2007-05-03,1.08,1.15,1.08,1.15,130400,0
2007-05-04,1.14,1.16,1.14,1.15,73100,0
2007-05-07,1.15,1.19,1.14,1.19,254417,0
2007-05-08,1.19,1.21,1.14,1.2,167000,0
2007-05-09,1.19,1.21,1.18,1.18,56200,0
2007-05-10,1.2,1.2,1.15,1.19,110400,0
2007-05-11,1.18,1.23,1.17,1.23,197800,0
2007-05-14,1.23,1.24,1.21,1.23,56400,0
2007-05-15,1.22,1.23,1.17,1.19,121200,0
2007-05-16,1.15,1.15,0.95,1.05,561683,0
2007-05-17,1.03,1.04,0.98,1.01,143800,0
2007-05-18,1,1.03,1,1.02,98700,0
2007-05-21,1.02,1.03,0.99,1.01,73070,0
2007-05-22,1,1.01,1,1.01,27900,0
2007-05-23,1,1.03,1,1,33900,0
2007-05-24,1.02,1.03,0.99,1,80120,0
2007-05-25,1.01,1.03,0.99,1.01,37900,0
2007-05-29,1.01,1.02,1,1.01,45500,0
2007-05-30,1.01,1.03,1,1,23200,0
2007-05-31,1.02,1.03,1,1.02,74700,0
2007-06-01,1.03,1.04,1,1.01,162300,0
2007-06-04,1,1.03,1,1.02,19100,0
2007-06-05,1.01,1.03,1,1.02,32100,0
2007-06-06,1.02,1.03,1,1.02,31600,0
2007-06-07,1.02,1.03,0.97,1.01,76500,0
2007-06-08,1.01,1.01,0.99,1,54400,0
2007-06-11,0.99,1.01,0.97,0.97,70500,0
2007-06-12,0.96,0.98,0.9,0.94,183800,0
2007-06-13,0.93,0.94,0.9,0.92,99400,0
2007-06-14,0.9,0.92,0.88,0.91,111800,0
2007-06-15,0.88,0.92,0.87,0.9,113500,0
2007-06-18,0.9,0.9,0.87,0.87,100100,0
2007-06-19,0.89,0.91,0.87,0.89,60700,0
2007-06-20,0.9,0.92,0.9,0.91,35800,0
2007-06-21,0.92,0.94,0.91,0.93,20600,0
2007-06-22,0.92,0.93,0.91,0.93,20300,0
2007-06-25,0.9,0.95,0.89,0.95,66300,0
2007-06-26,0.94,0.95,0.93,0.95,9100,0
2007-06-27,0.94,0.94,0.92,0.93,20400,0
2007-06-28,0.92,0.95,0.9,0.91,17100,0
2007-06-29,0.92,0.94,0.9,0.91,30300,0
2007-07-02,0.91,0.94,0.91,0.92,47600,0
2007-07-03,0.94,0.95,0.92,0.94,6000,0
2007-07-05,0.93,0.94,0.91,0.93,42700,0
2007-07-06,0.93,0.94,0.9,0.94,77900,0
2007-07-09,0.9,0.92,0.89,0.89,80500,0
2007-07-10,0.9,0.92,0.89,0.9,50700,0
2007-07-11,0.89,0.91,0.88,0.9,14600,0
2007-07-12,0.87,0.89,0.82,0.84,159400,0
2007-07-13,0.84,0.84,0.81,0.83,92700,0
2007-07-16,0.82,0.83,0.8,0.82,70300,0
2007-07-17,0.81,0.82,0.8,0.82,42000,0
2007-07-18,0.82,0.82,0.8,0.81,31300,0
2007-07-19,0.8,0.81,0.74,0.78,250700,0
2007-07-20,0.77,0.82,0.77,0.82,27400,0
2007-07-23,0.83,0.83,0.8,0.82,17800,0
2007-07-24,0.78,0.83,0.77,0.83,72700,0
2007-07-25,0.81,0.84,0.77,0.83,30300,0
2007-07-26,0.83,0.83,0.81,0.82,9700,0
2007-07-27,0.81,0.81,0.75,0.79,49800,0
2007-07-30,0.78,0.8,0.75,0.75,40900,0
2007-07-31,0.75,0.8,0.75,0.77,81200,0
2007-08-01,0.76,0.82,0.75,0.8,53100,0
2007-08-02,0.82,0.83,0.8,0.82,89400,0
2007-08-03,0.82,0.83,0.81,0.82,47100,0
2007-08-06,0.81,0.83,0.81,0.83,70600,0
2007-08-07,0.83,0.83,0.81,0.83,17900,0
2007-08-08,0.82,0.84,0.81,0.82,28200,0
2007-08-09,0.82,0.84,0.8,0.84,24300,0
2007-08-10,0.83,0.84,0.82,0.83,26000,0
2007-08-13,0.81,0.83,0.8,0.82,47500,0
2007-08-14,0.81,0.83,0.79,0.81,43300,0
2007-08-15,0.73,0.73,0.61,0.66,176700,0
2007-08-16,0.62,0.72,0.57,0.66,146500,0
2007-08-17,0.68,0.73,0.64,0.73,201500,0
2007-08-20,0.72,0.76,0.71,0.76,48500,0
2007-08-21,0.76,0.79,0.75,0.79,36900,0
2007-08-22,0.8,0.81,0.7,0.81,90700,0
2007-08-23,0.79,0.82,0.78,0.8,105500,0
2007-08-24,0.8,0.84,0.8,0.84,40300,0
2007-08-27,0.81,0.85,0.8,0.82,54300,0
2007-08-28,0.83,0.98,0.82,0.83,4000,0
2007-08-29,0.98,0.98,0.82,0.84,15700,0
2007-08-30,0.83,0.98,0.83,0.84,3300,0
2007-08-31,0.98,0.98,0.81,0.84,14600,0
2007-09-04,0.85,0.98,0.83,0.85,11100,0
2007-09-05,0.84,0.98,0.83,0.85,24400,0
2007-09-06,0.85,0.98,0.85,0.86,43900,0
2007-09-07,0.87,0.98,0.86,0.87,21500,0
2007-09-10,0.98,0.98,0.85,0.87,15000,0
2007-09-11,0.87,0.89,0.86,0.89,35000,0
2007-09-12,0.89,0.9,0.87,0.89,71400,0
2007-09-13,0.88,0.89,0.88,0.88,8900,0
2007-09-14,0.88,0.88,0.82,0.85,6200,0
2007-09-17,0.84,0.87,0.83,0.87,12600,0
2007-09-18,0.85,0.86,0.83,0.86,32300,0
2007-09-19,0.85,0.85,0.82,0.82,9600,0
2007-09-20,0.82,0.84,0.81,0.83,14800,0
2007-09-21,0.82,0.86,0.82,0.85,14400,0
2007-09-24,0.83,0.84,0.82,0.84,40900,0
2007-09-25,0.83,0.85,0.82,0.84,19600,0
2007-09-26,0.83,0.87,0.8,0.83,50500,0
2007-09-27,0.81,0.83,0.8,0.81,43000,0
2007-09-28,0.81,0.82,0.81,0.81,17400,0
2007-10-01,0.81,0.82,0.8,0.81,39700,0
2007-10-02,0.81,0.83,0.8,0.81,8100,0
2007-10-03,0.8,0.81,0.8,0.81,12400,0
2007-10-04,0.8,0.81,0.8,0.81,2600,0
2007-10-05,0.81,0.82,0.8,0.82,15500,0
2007-10-08,0.8,0.82,0.78,0.82,10300,0
2007-10-09,0.86,0.89,0.83,0.83,159100,0
2007-10-10,0.84,0.87,0.82,0.82,22500,0
2007-10-11,0.82,0.83,0.78,0.78,32200,0
2007-10-12,0.78,0.8,0.78,0.79,25800,0
2007-10-15,0.78,0.78,0.75,0.75,2700,0
2007-10-16,0.75,0.78,0.75,0.77,15000,0
2007-10-17,0.74,0.8,0.74,0.77,16000,0
2007-10-18,0.76,0.77,0.75,0.76,47500,0
2007-10-19,0.76,0.79,0.76,0.79,35000,0
2007-10-22,0.76,0.85,0.76,0.85,22700,0
2007-10-23,0.83,0.84,0.78,0.82,29200,0
2007-10-24,0.78,0.8,0.78,0.8,4700,0
2007-10-25,0.79,0.82,0.76,0.8,7100,0
2007-10-26,0.79,0.82,0.78,0.81,11500,0
2007-10-29,0.81,0.83,0.81,0.83,15900,0
2007-10-30,0.84,0.84,0.78,0.78,21900,0
2007-10-31,0.79,0.82,0.79,0.79,14300,0
2007-11-01,0.79,0.79,0.78,0.78,17300,0
2007-11-02,0.77,0.78,0.76,0.77,40900,0
2007-11-05,0.77,0.78,0.75,0.78,19200,0
2007-11-06,0.73,0.78,0.73,0.78,9700,0
2007-11-07,0.78,0.78,0.74,0.78,28800,0
2007-11-08,0.77,0.8,0.74,0.74,50700,0
2007-11-09,0.75,0.75,0.73,0.74,10000,0
2007-11-12,0.62,0.76,0.62,0.74,16900,0
2007-11-13,0.75,0.76,0.7,0.7,32500,0
2007-11-14,0.7,0.74,0.7,0.73,10700,0
2007-11-15,0.7,0.75,0.7,0.73,19600,0
2007-11-16,0.73,0.75,0.7,0.72,23200,0
2007-11-19,0.61,0.72,0.61,0.67,33110,0
2007-11-20,0.65,0.7,0.65,0.67,3500,0
2007-11-21,0.66,0.69,0.66,0.67,30300,0
2007-11-23,0.61,0.68,0.61,0.66,2600,0
2007-11-26,0.69,0.7,0.66,0.68,24200,0
2007-11-27,0.68,0.72,0.68,0.69,2000,0
2007-11-28,0.73,0.73,0.68,0.69,15928,0
2007-11-29,0.7,0.7,0.69,0.7,5700,0
2007-11-30,0.7,0.71,0.68,0.71,8100,0
2007-12-03,0.67,0.72,0.67,0.69,33200,0
2007-12-04,0.66,0.69,0.66,0.67,19100,0
2007-12-05,0.68,0.7,0.68,0.68,261200,0
2007-12-06,0.69,0.7,0.68,0.68,32500,0
2007-12-07,0.69,0.7,0.68,0.69,49400,0
2007-12-10,0.71,0.71,0.68,0.7,9350,0
2007-12-11,0.7,0.72,0.68,0.7,14200,0
2007-12-12,0.7,0.7,0.68,0.69,28900,0
2007-12-13,0.68,0.68,0.67,0.67,35300,0
2007-12-14,0.68,0.71,0.67,0.7,14800,0
2007-12-17,0.7,0.72,0.67,0.71,35000,0
2007-12-18,0.68,0.73,0.68,0.72,43300,0
2007-12-19,0.72,0.73,0.68,0.68,63600,0
2007-12-20,0.7,0.74,0.7,0.72,46900,0
2007-12-21,0.72,0.73,0.72,0.73,29300,0
2007-12-24,0.7,0.75,0.7,0.73,20400,0
2007-12-26,0.72,0.73,0.72,0.72,31600,0
2007-12-27,0.69,0.75,0.69,0.73,35200,0
2007-12-28,0.71,0.73,0.71,0.72,10900,0
2007-12-31,0.7,0.72,0.65,0.72,85700,0
2008-01-02,0.72,0.73,0.69,0.73,59000,0
2008-01-03,0.71,0.73,0.7,0.72,5300,0
2008-01-04,0.7,0.72,0.7,0.72,18959,0
2008-01-07,0.69,0.71,0.69,0.71,22160,0
2008-01-08,0.71,0.71,0.68,0.68,3525,0
2008-01-09,0.68,0.71,0.67,0.68,33350,0
2008-01-10,0.68,0.7,0.68,0.69,7462,0
2008-01-11,0.68,0.7,0.67,0.67,10900,0
2008-01-14,0.66,0.7,0.66,0.7,1316,0
2008-01-15,0.7,0.7,0.66,0.68,6700,0
2008-01-16,0.65,0.7,0.65,0.7,7700,0
2008-01-17,0.67,0.7,0.67,0.67,8568,0
2008-01-18,0.66,0.7,0.66,0.68,19505,0
2008-01-22,0.63,0.69,0.63,0.69,38100,0
2008-01-23,0.64,0.66,0.64,0.66,28765,0
2008-01-24,0.66,0.66,0.61,0.65,42383,0
2008-01-25,0.64,0.65,0.64,0.64,33584,0
2008-01-28,0.64,0.65,0.57,0.63,82502,0
2008-01-29,0.63,0.63,0.58,0.61,97000,0
2008-01-30,0.61,0.64,0.6,0.61,51100,0
2008-01-31,0.61,0.63,0.61,0.62,17300,0
2008-02-01,0.64,0.65,0.62,0.64,9100,0
2008-02-04,0.63,0.66,0.63,0.65,20000,0
2008-02-05,0.64,0.65,0.63,0.63,27069,0
2008-02-06,0.63,0.66,0.63,0.65,13660,0
2008-02-07,0.65,0.66,0.63,0.63,4900,0
2008-02-08,0.63,0.65,0.63,0.63,4100,0
2008-02-11,0.63,0.65,0.63,0.65,11400,0
2008-02-12,0.63,0.65,0.63,0.64,52700,0
2008-02-13,0.65,0.66,0.62,0.64,16100,0
2008-02-14,0.64,0.64,0.62,0.64,12900,0
2008-02-15,0.64,0.66,0.64,0.66,5960,0
2008-02-19,0.65,0.66,0.63,0.66,12900,0
2008-02-20,0.66,0.66,0.65,0.66,19100,0
2008-02-21,0.65,0.66,0.63,0.65,48150,0
2008-02-22,0.65,0.65,0.63,0.65,17800,0
2008-02-25,0.62,0.65,0.62,0.65,8300,0
2008-02-26,0.64,0.65,0.61,0.65,36600,0
2008-02-27,0.64,0.65,0.62,0.65,9000,0
2008-02-28,0.65,0.65,0.63,0.65,8300,0
2008-02-29,0.65,0.66,0.63,0.65,8900,0
2008-03-03,0.66,0.66,0.6,0.63,11100,0
2008-03-04,0.62,0.64,0.62,0.62,44200,0
2008-03-05,0.62,0.64,0.61,0.64,13500,0
2008-03-06,0.62,0.65,0.62,0.63,21100,0
2008-03-07,0.69,0.69,0.62,0.62,31600,0
2008-03-10,0.62,0.62,0.59,0.62,155200,0
2008-03-11,0.6,0.62,0.58,0.62,3900,0
2008-03-12,0.63,0.63,0.58,0.58,45300,0
2008-03-13,0.58,0.61,0.58,0.59,42600,0
2008-03-14,0.58,0.62,0.57,0.61,15500,0
2008-03-17,0.57,0.62,0.57,0.61,11800,0
2008-03-18,0.58,0.61,0.58,0.58,1900,0
2008-03-19,0.57,0.61,0.57,0.59,14300,0
2008-03-20,0.61,0.61,0.56,0.57,17900,0
2008-03-24,0.6,0.6,0.56,0.57,16988,0
2008-03-25,0.56,0.59,0.56,0.58,33900,0
2008-03-26,0.57,0.58,0.56,0.58,19500,0
2008-03-27,0.56,0.6,0.54,0.57,69700,0
2008-03-28,0.56,0.59,0.55,0.55,13632,0
2008-03-31,0.56,0.57,0.56,0.57,11500,0
2008-04-01,0.55,0.59,0.55,0.56,75600,0
2008-04-02,0.54,0.59,0.54,0.59,7700,0
2008-04-03,0.55,0.58,0.55,0.58,35700,0
2008-04-04,0.55,0.6,0.55,0.59,1700,0
2008-04-07,0.56,0.59,0.56,0.57,6600,0
2008-04-08,0.57,0.59,0.57,0.58,16900,0
2008-04-09,0.57,0.58,0.56,0.56,26800,0
2008-04-10,0.56,0.58,0.56,0.58,3800,0
2008-04-11,0.56,0.59,0.56,0.56,5900,0
2008-04-14,0.57,0.57,0.56,0.57,6700,0
2008-04-15,0.56,0.58,0.56,0.57,21450,0
2008-04-16,0.57,0.59,0.56,0.59,22500,0
2008-04-17,0.55,0.59,0.55,0.59,800,0
2008-04-18,0.59,0.6,0.56,0.58,24800,0
2008-04-21,0.59,0.6,0.55,0.6,3300,0
2008-04-22,0.58,0.59,0.55,0.59,6600,0
2008-04-23,0.55,0.6,0.55,0.56,131400,0
2008-04-24,0.56,0.57,0.56,0.56,1500,0
2008-04-25,0.56,0.58,0.54,0.56,43200,0
2008-04-28,0.55,0.58,0.53,0.55,31600,0
2008-04-29,0.58,0.6,0.55,0.58,1525,0
2008-04-30,0.58,0.58,0.56,0.58,2700,0
2008-05-02,0.55,0.58,0.55,0.58,46900,0
2008-05-05,0.56,0.59,0.56,0.59,12661,0
2008-05-06,0.59,0.59,0.53,0.58,6539,0
2008-05-07,0.54,0.57,0.54,0.54,3600,0
2008-05-08,0.54,0.58,0.52,0.53,11900,0
2008-05-09,0.51,0.57,0.51,0.55,4200,0
2008-05-12,0.58,0.58,0.51,0.55,16743,0
2008-05-13,0.55,0.58,0.55,0.55,30600,0
2008-05-14,0.53,0.56,0.51,0.55,13900,0
2008-05-15,0.52,0.55,0.51,0.55,6500,0
2008-05-16,0.55,0.55,0.53,0.53,3275,0
2008-05-19,0.55,0.55,0.53,0.54,2400,0
2008-05-20,0.51,0.55,0.51,0.52,12617,0
2008-05-21,0.52,0.53,0.5,0.52,26470,0
2008-05-22,0.55,0.56,0.51,0.56,19100,0
2008-05-23,0.55,0.57,0.53,0.53,14696,0
2008-05-27,0.55,0.57,0.55,0.57,6600,0
2008-05-28,0.56,0.56,0.54,0.55,8930,0
2008-05-29,0.55,0.56,0.55,0.56,2900,0
2008-05-30,0.55,0.55,0.54,0.55,11298,0
2008-06-02,0.58,0.58,0.55,0.55,3799,0
2008-06-03,0.56,0.56,0.55,0.56,31300,0
2008-06-04,0.55,0.55,0.54,0.55,13100,0
2008-06-05,0.52,0.54,0.5,0.52,34300,0
2008-06-06,0.5,0.52,0.5,0.52,16300,0
2008-06-09,0.5,0.53,0.5,0.53,16200,0
2008-06-10,0.5,0.53,0.49,0.52,34218,0
2008-06-11,0.5,0.55,0.49,0.55,11858,0
2008-06-12,0.55,0.55,0.51,0.54,3520,0
2008-06-13,0.51,0.52,0.5,0.52,21480,0
2008-06-16,0.52,0.55,0.52,0.55,4400,0
2008-06-17,0.52,0.55,0.52,0.52,5070,0
2008-06-18,0.52,0.55,0.51,0.53,4600,0
2008-06-19,0.52,0.54,0.5,0.54,3400,0
2008-06-20,0.51,0.53,0.5,0.51,5900,0
2008-06-23,0.5,0.54,0.47,0.53,41032,0
2008-06-24,0.49,0.53,0.49,0.53,2800,0
2008-06-25,0.5,0.52,0.49,0.51,12700,0
2008-06-26,0.49,0.51,0.47,0.51,4200,0
2008-06-27,0.51,0.51,0.49,0.49,4200,0
2008-06-30,0.49,0.51,0.49,0.49,12800,0
2008-07-01,0.51,0.55,0.51,0.51,47800,0
2008-07-02,0.51,0.54,0.51,0.53,25700,0
2008-07-03,0.53,0.54,0.52,0.52,3287,0
2008-07-07,0.51,0.55,0.49,0.52,32750,0
2008-07-08,0.51,0.53,0.51,0.51,3000,0
2008-07-09,0.51,0.52,0.49,0.49,24300,0
2008-07-10,0.5,0.51,0.49,0.5,26800,0
2008-07-11,0.5,0.52,0.5,0.52,1900,0
2008-07-14,0.51,0.52,0.5,0.5,17516,0
2008-07-15,0.49,0.51,0.48,0.48,17950,0
2008-07-16,0.48,0.51,0.47,0.47,23914,0
2008-07-18,0.47,0.49,0.46,0.47,11700,0
2008-07-21,0.5,0.5,0.48,0.5,30310,0
2008-07-22,0.46,0.51,0.46,0.51,24036,0
2008-07-23,0.5,0.51,0.46,0.49,7300,0
2008-07-24,0.47,0.5,0.46,0.47,4800,0
2008-07-25,0.47,0.5,0.47,0.49,4200,0
2008-07-28,0.5,0.5,0.48,0.5,3750,0
2008-07-29,0.5,0.51,0.5,0.51,6150,0
2008-07-30,0.5,0.51,0.5,0.51,5950,0
2008-07-31,0.5,0.51,0.5,0.51,500,0
2008-08-01,0.5,0.5,0.47,0.47,2800,0
2008-08-04,0.5,0.5,0.49,0.5,3500,0
2008-08-05,0.46,0.5,0.46,0.49,300,0
2008-08-06,0.47,0.49,0.47,0.47,800,0
2008-08-07,0.48,0.5,0.47,0.5,4742,0
2008-08-11,0.5,0.5,0.47,0.5,3300,0
2008-08-12,0.5,0.5,0.48,0.49,6102,0
2008-08-13,0.48,0.5,0.46,0.47,25073,0
2008-08-14,0.47,0.48,0.47,0.48,16490,0
2008-08-15,0.48,0.5,0.47,0.5,4300,0
2008-08-18,0.49,0.5,0.49,0.49,16766,0
2008-08-20,0.51,0.51,0.46,0.47,6400,0
2008-08-21,0.51,0.51,0.47,0.51,3055,0
2008-08-22,0.51,0.51,0.46,0.51,10650,0
2008-08-25,0.47,0.5,0.47,0.47,3952,0
2008-08-26,0.48,0.51,0.47,0.51,17526,0
2008-08-27,0.52,0.58,0.51,0.55,116934,0
2008-08-28,0.58,0.58,0.5,0.54,47678,0
2008-08-29,0.56,0.64,0.54,0.64,218422,0
2008-09-02,0.65,0.65,0.55,0.59,51219,0
2008-09-03,0.55,0.57,0.53,0.53,28389,0
2008-09-04,0.55,0.56,0.54,0.56,10000,0
2008-09-05,0.57,0.61,0.57,0.59,40135,0
2008-09-08,0.59,0.61,0.48,0.51,86073,0
2008-09-09,0.48,0.5,0.48,0.48,29126,0
2008-09-10,0.48,0.48,0.45,0.45,50701,0
2008-09-11,0.46,0.46,0.45,0.45,6375,0
2008-09-12,0.48,0.48,0.45,0.47,7600,0
2008-09-15,0.45,0.48,0.45,0.48,24900,0
2008-09-16,0.45,0.48,0.43,0.44,23000,0
2008-09-17,0.44,0.47,0.44,0.47,12957,0
2008-09-18,0.43,0.47,0.34,0.42,140150,0
2008-09-19,0.42,0.43,0.35,0.38,442966,0
2008-09-22,0.41,0.52,0.38,0.44,87406,0
2008-09-23,0.43,0.43,0.39,0.39,84497,0
2008-09-24,0.4,0.43,0.4,0.43,9200,0
2008-09-25,0.4,0.44,0.4,0.41,28535,0
2008-09-26,0.4,0.43,0.38,0.38,84685,0
2008-09-29,0.39,0.41,0.37,0.37,32147,0
2008-09-30,0.38,0.42,0.37,0.42,19525,0
2008-10-01,0.4,0.42,0.4,0.42,2800,0
2008-10-02,0.38,0.42,0.38,0.42,1244,0
2008-10-03,0.4,0.42,0.37,0.38,13700,0
2008-10-06,0.37,0.42,0.36,0.36,21900,0
2008-10-07,0.37,0.37,0.36,0.36,28500,0
2008-10-08,0.36,0.36,0.35,0.35,51790,0
2008-10-09,0.39,0.39,0.35,0.36,9800,0
2008-10-10,0.35,0.41,0.32,0.33,55775,0
2008-10-13,0.31,0.38,0.31,0.38,69540,0
2008-10-14,0.35,0.38,0.33,0.33,14798,0
2008-10-15,0.37,0.37,0.37,0.37,7100,0
2008-10-16,0.31,0.36,0.31,0.36,1750,0
2008-10-17,0.39,0.39,0.36,0.36,3325,0
2008-10-20,0.37,0.37,0.32,0.35,5790,0
2008-10-21,0.36,0.36,0.33,0.34,5817,0
2008-10-22,0.31,0.36,0.28,0.31,13350,0
2008-10-23,0.32,0.34,0.32,0.32,4300,0
2008-10-24,0.33,0.33,0.27,0.33,58750,0
2008-10-27,0.34,0.34,0.27,0.27,6500,0
2008-10-28,0.35,0.37,0.29,0.37,15020,0
2008-10-29,0.3,0.34,0.3,0.33,29600,0
2008-10-30,0.3,0.33,0.3,0.3,20850,0
2008-10-31,0.3,0.33,0.3,0.33,35514,0
2008-11-03,0.3,0.34,0.29,0.33,2812,0
2008-11-04,0.34,0.34,0.3,0.32,39575,0
2008-11-05,0.3,0.32,0.3,0.3,13800,0
2008-11-06,0.32,0.33,0.29,0.29,8108,0
2008-11-07,0.28,0.31,0.28,0.31,20700,0
2008-11-10,0.31,0.33,0.3,0.3,25159,0
2008-11-11,0.3,0.32,0.29,0.3,13524,0
2008-11-12,0.3,0.3,0.28,0.28,12514,0
2008-11-13,0.28,0.29,0.28,0.29,5410,0
2008-11-14,0.28,0.3,0.28,0.29,21200,0
2008-11-17,0.29,0.31,0.28,0.3,2600,0
2008-11-18,0.04,0.29,0.04,0.29,5242,0
2008-11-19,0.28,0.3,0.28,0.3,30900,0
2008-11-20,0.28,0.28,0.21,0.25,89975,0
2008-11-21,0.25,0.29,0.22,0.24,93335,0
2008-11-24,0.23,0.25,0.23,0.25,136265,0
2008-11-25,0.29,0.29,0.25,0.25,5824,0
2008-11-26,0.29,0.3,0.29,0.3,6719,0
2008-12-01,0.29,0.31,0.29,0.3,214021,0
2008-12-02,0.3,0.31,0.29,0.31,171745,0
2008-12-03,0.3,0.32,0.29,0.32,12900,0
2008-12-04,0.3,0.3,0.3,0.3,172005,0
2008-12-05,0.3,0.32,0.25,0.32,29646,0
2008-12-08,0.32,0.32,0.28,0.3,14578,0
2008-12-09,0.31,0.31,0.3,0.3,19847,0
2008-12-10,0.3,0.31,0.3,0.31,44700,0
2008-12-11,0.32,0.32,0.3,0.31,5888,0
2008-12-12,0.32,0.33,0.32,0.32,74031,0
2008-12-15,0.32,0.33,0.32,0.32,72991,0
2008-12-16,0.33,0.34,0.32,0.33,27277,0
2008-12-17,0.34,0.35,0.33,0.35,9412,0
2008-12-18,0.32,0.4,0.32,0.38,28800,0
2008-12-19,0.38,0.4,0.38,0.39,18100,0
2008-12-22,0.39,0.4,0.38,0.4,33200,0
2008-12-23,0.4,0.4,0.38,0.38,12869,0
2008-12-24,0.38,0.4,0.38,0.38,1000,0
2008-12-26,0.38,0.4,0.38,0.4,7620,0
2008-12-29,0.38,0.4,0.38,0.4,25650,0
2008-12-30,0.4,0.41,0.39,0.41,6726,0
2008-12-31,0.39,0.41,0.38,0.38,53815,0
2009-01-05,0.41,0.41,0.39,0.41,10800,0
2009-01-06,0.43,0.43,0.38,0.4,4360,0
2009-01-07,0.4,0.4,0.38,0.4,1400,0
2009-01-08,0.38,0.41,0.38,0.4,37578,0
2009-01-09,0.4,0.41,0.4,0.41,35500,0
2009-01-12,0.42,0.42,0.4,0.4,9199,0
2009-01-13,0.41,0.41,0.41,0.41,300,0
2009-01-14,0.4,0.4,0.39,0.39,11850,0
2009-01-15,0.38,0.4,0.38,0.4,5180,0
2009-01-16,0.38,0.4,0.37,0.39,6000,0
2009-01-20,0.39,0.39,0.36,0.37,6205,0
2009-01-21,0.34,0.37,0.34,0.37,6429,0
2009-01-22,0.36,0.36,0.34,0.34,3975,0
2009-01-23,0.34,0.37,0.33,0.34,4225,0
2009-01-26,0.34,0.37,0.33,0.35,5900,0
2009-01-27,0.33,0.36,0.33,0.36,1100,0
2009-01-28,0.34,0.34,0.31,0.33,10200,0
2009-01-29,0.33,0.34,0.32,0.34,5300,0
2009-01-30,0.32,0.34,0.31,0.32,8300,0
2009-02-02,0.31,0.34,0.28,0.34,37175,0
2009-02-03,0.34,0.34,0.34,0.34,1650,0
2009-02-04,0.33,0.33,0.3,0.33,20025,0
2009-02-05,0.31,0.32,0.3,0.32,1000,0
2009-02-06,0.31,0.32,0.31,0.31,4700,0
2009-02-09,0.3,0.32,0.29,0.31,1500,0
2009-02-10,0.33,0.33,0.3,0.33,2270,0
2009-02-11,0.31,0.33,0.31,0.31,1950,0
2009-02-12,0.31,0.32,0.29,0.32,11200,0
2009-02-13,0.33,0.33,0.3,0.3,1750,0
2009-02-17,0.32,0.33,0.29,0.29,10000,0
2009-02-18,0.31,0.38,0.31,0.36,69256,0
2009-02-19,0.36,0.36,0.34,0.34,16035,0
2009-02-20,0.35,0.35,0.33,0.33,4600,0
2009-02-23,0.33,0.35,0.3,0.3,10250,0
2009-02-24,0.3,0.32,0.3,0.32,500,0
2009-02-27,0.3,0.32,0.3,0.32,1700,0
2009-03-02,0.3,0.32,0.28,0.3,17868,0
2009-03-03,0.31,0.32,0.28,0.3,17700,0
2009-03-04,0.28,0.3,0.27,0.3,3700,0
2009-03-05,0.28,0.3,0.27,0.28,20900,0
2009-03-06,0.27,0.29,0.26,0.28,25500,0
2009-03-09,0.29,0.35,0.24,0.26,13900,0
2009-03-10,0.26,0.27,0.24,0.27,26550,0
2009-03-11,0.2,0.27,0.2,0.26,8036,0
2009-03-12,0.24,0.27,0.24,0.27,49730,0
2009-03-13,0.25,0.27,0.25,0.27,6500,0
2009-03-16,0.26,0.29,0.25,0.28,9100,0
2009-03-17,0.28,0.29,0.28,0.28,400,0
2009-03-18,0.26,0.27,0.25,0.27,2050,0
2009-03-19,0.29,0.32,0.28,0.29,19750,0
2009-03-20,0.29,0.31,0.27,0.27,48900,0
2009-03-23,0.31,0.32,0.28,0.31,13200,0
2009-03-24,0.31,0.31,0.28,0.3,2700,0
2009-03-25,0.3,0.36,0.3,0.35,61060,0
2009-03-26,0.37,0.4,0.37,0.4,75483,0
2009-03-27,0.4,0.4,0.36,0.37,10312,0
2009-03-30,0.34,0.38,0.34,0.36,6735,0
2009-03-31,0.38,0.38,0.35,0.37,4700,0
2009-04-01,0.38,0.38,0.35,0.35,7100,0
2009-04-02,0.37,0.37,0.26,0.33,49050,0
2009-04-03,0.33,0.34,0.3,0.3,9425,0
2009-04-06,0.32,0.33,0.32,0.33,1800,0
2009-04-07,0.3,0.34,0.3,0.33,3600,0
2009-04-08,0.31,0.32,0.3,0.31,4100,0
2009-04-09,0.32,0.34,0.32,0.33,3038,0
2009-04-13,0.32,0.34,0.32,0.33,7500,0
2009-04-14,0.31,0.33,0.31,0.33,500,0
2009-04-15,0.33,0.39,0.33,0.37,41131,0
2009-04-16,0.38,0.38,0.36,0.37,12029,0
2009-04-17,0.34,0.37,0.34,0.37,7725,0
2009-04-20,0.35,0.39,0.35,0.37,17026,0
2009-04-21,0.34,0.39,0.34,0.39,3400,0
2009-04-22,0.36,0.38,0.36,0.36,11988,0
2009-04-23,0.35,0.37,0.35,0.37,11500,0
2009-04-24,0.37,0.37,0.35,0.35,728,0
2009-04-27,0.35,0.38,0.35,0.38,9000,0
2009-04-28,0.39,0.39,0.32,0.37,32775,0
2009-04-29,0.34,0.37,0.34,0.35,2100,0
2009-04-30,0.35,0.35,0.33,0.35,5565,0
2009-05-01,0.35,0.38,0.35,0.36,6358,0
2009-05-04,0.36,0.38,0.36,0.38,18771,0
2009-05-05,0.35,0.38,0.34,0.38,16563,0
2009-05-06,0.37,0.4,0.36,0.36,53463,0
2009-05-07,0.35,0.36,0.35,0.35,4600,0
2009-05-08,0.33,0.41,0.33,0.4,31900,0
2009-05-11,0.4,0.42,0.39,0.4,86776,0
2009-05-12,0.38,0.4,0.38,0.4,400,0
2009-05-13,0.38,0.38,0.36,0.36,13500,0
2009-05-14,0.4,0.47,0.39,0.47,191061,0
2009-05-15,0.48,0.53,0.44,0.51,137510,0
2009-05-18,0.52,0.54,0.49,0.49,61764,0
2009-05-19,0.5,0.5,0.48,0.48,8000,0
2009-05-20,0.44,0.5,0.4,0.49,33700,0
2009-05-21,0.47,0.48,0.46,0.48,6400,0
2009-05-22,0.46,0.48,0.44,0.48,8700,0
2009-05-26,0.46,0.48,0.46,0.46,14300,0
2009-05-27,0.46,0.49,0.46,0.49,2500,0
2009-05-28,0.49,0.49,0.48,0.49,3985,0
2009-05-29,0.48,0.48,0.45,0.47,17300,0
2009-06-01,0.45,0.46,0.45,0.45,4300,0
2009-06-02,0.44,0.47,0.43,0.43,21800,0
2009-06-03,0.45,0.47,0.44,0.44,6700,0
2009-06-04,0.46,0.47,0.44,0.47,17700,0
2009-06-05,0.46,0.46,0.45,0.45,11300,0
2009-06-08,0.48,0.48,0.47,0.48,21900,0
2009-06-09,0.47,0.48,0.47,0.48,11200,0
2009-06-10,0.46,0.48,0.46,0.46,3000,0
2009-06-11,0.49,0.49,0.45,0.45,21500,0
2009-06-12,0.44,0.47,0.44,0.46,9155,0
2009-06-15,0.46,0.47,0.45,0.45,5200,0
2009-06-16,0.44,0.46,0.44,0.46,21100,0
2009-06-17,0.46,0.47,0.44,0.45,28700,0
2009-06-18,0.44,0.47,0.44,0.47,6500,0
2009-06-19,0.45,0.47,0.44,0.47,5800,0
2009-06-22,0.45,0.46,0.43,0.43,27300,0
2009-06-23,0.43,0.45,0.42,0.45,6000,0
2009-06-24,0.46,0.47,0.42,0.45,3676,0
2009-06-25,0.46,0.46,0.46,0.46,5100,0
2009-06-26,0.48,0.48,0.43,0.45,7800,0
2009-06-29,0.43,0.46,0.43,0.45,8200,0
2009-06-30,0.45,0.47,0.45,0.45,2921,0
2009-07-01,0.47,0.47,0.46,0.47,15300,0
2009-07-02,0.45,0.49,0.45,0.49,88000,0
2009-07-06,0.49,0.49,0.45,0.45,20650,0
2009-07-07,0.44,0.44,0.43,0.44,12600,0
2009-07-08,0.43,0.45,0.41,0.43,63589,0
2009-07-09,0.41,0.43,0.41,0.43,3800,0
2009-07-10,0.42,0.43,0.42,0.42,4400,0
2009-07-13,0.43,0.43,0.43,0.43,200,0
2009-07-14,0.41,0.45,0.41,0.45,3206,0
2009-07-15,0.45,0.46,0.45,0.46,8800,0
2009-07-16,0.45,0.46,0.42,0.44,18800,0
2009-07-17,0.43,0.43,0.4,0.43,40815,0
2009-07-20,0.43,0.43,0.41,0.42,11865,0
2009-07-21,0.43,0.44,0.43,0.44,9600,0
2009-07-22,0.44,0.44,0.41,0.42,2300,0
2009-07-23,0.44,0.44,0.44,0.44,700,0
2009-07-24,0.43,0.44,0.41,0.42,44100,0
2009-07-27,0.43,0.43,0.41,0.42,16225,0
2009-07-28,0.41,0.44,0.41,0.41,6940,0
2009-07-29,0.42,0.42,0.42,0.42,5000,0
2009-07-30,0.42,0.42,0.42,0.42,4875,0
2009-07-31,0.41,0.44,0.41,0.44,5500,0
2009-08-03,0.44,0.44,0.41,0.43,30867,0
2009-08-04,0.41,0.44,0.41,0.44,21585,0
2009-08-05,0.42,0.44,0.41,0.44,10400,0
2009-08-06,0.44,0.45,0.44,0.45,10254,0
2009-08-07,0.43,0.45,0.42,0.45,7000,0
2009-08-10,0.44,0.44,0.43,0.44,3900,0
2009-08-12,0.4,0.4,0.38,0.39,150593,0
2009-08-13,0.39,0.41,0.39,0.39,8794,0
2009-08-14,0.41,0.44,0.39,0.44,111950,0
2009-08-17,0.44,0.44,0.4,0.4,29900,0
2009-08-18,0.43,0.43,0.39,0.39,30544,0
2009-08-19,0.42,0.46,0.4,0.41,78410,0
2009-08-20,0.41,0.42,0.41,0.41,48750,0
2009-08-21,0.4,0.49,0.4,0.43,207181,0
2009-08-24,0.45,0.45,0.42,0.43,19558,0
2009-08-25,0.43,0.44,0.42,0.44,13518,0
2009-08-26,0.45,0.45,0.43,0.45,25610,0
2009-08-27,0.43,0.45,0.43,0.45,1300,0
2009-08-28,0.43,0.45,0.42,0.45,1900,0
2009-08-31,0.43,0.45,0.42,0.45,11300,0
2009-09-01,0.43,0.43,0.41,0.41,24860,0
2009-09-02,0.42,0.43,0.4,0.41,11000,0
2009-09-03,0.41,0.48,0.4,0.41,53902,0
2009-09-04,0.41,0.45,0.41,0.41,6920,0
2009-09-08,0.43,0.44,0.42,0.42,32000,0
2009-09-09,0.41,0.43,0.41,0.42,7589,0
2009-09-10,0.41,0.43,0.41,0.41,9456,0
2009-09-11,0.42,0.44,0.41,0.41,23600,0
2009-09-14,0.43,0.43,0.41,0.41,21400,0
2009-09-15,0.41,0.43,0.41,0.43,31400,0
2009-09-16,0.44,0.44,0.42,0.43,3597,0
2009-09-17,0.44,0.44,0.41,0.44,30800,0
2009-09-18,0.46,0.47,0.42,0.44,39812,0
2009-09-21,0.43,0.46,0.43,0.46,5500,0
2009-09-22,0.44,0.47,0.43,0.47,19750,0
2009-09-23,0.47,0.49,0.45,0.49,65704,0
2009-09-24,0.47,0.49,0.46,0.48,16600,0
2009-09-25,0.48,0.48,0.48,0.48,1000,0
2009-09-28,0.44,0.47,0.44,0.45,19985,0
2009-09-29,0.46,0.48,0.42,0.42,34300,0
2009-09-30,0.42,0.44,0.42,0.42,17756,0
2009-10-01,0.41,0.44,0.41,0.43,9200,0
2009-10-02,0.43,0.44,0.43,0.44,2500,0
2009-10-05,0.43,0.43,0.42,0.42,405,0
2009-10-06,0.43,0.43,0.42,0.42,3400,0
2009-10-07,0.42,0.45,0.41,0.44,27600,0
2009-10-08,0.43,0.43,0.42,0.42,17668,0
2009-10-09,0.44,0.44,0.41,0.43,8240,0
2009-10-12,0.42,0.44,0.41,0.41,23450,0
2009-10-13,0.42,0.42,0.41,0.41,14200,0
2009-10-14,0.42,0.42,0.38,0.42,56361,0
2009-10-15,0.41,0.43,0.4,0.42,10250,0
2009-10-16,0.43,0.43,0.43,0.43,1000,0
2009-10-19,0.41,0.41,0.39,0.39,18716,0
2009-10-20,0.4,0.42,0.4,0.4,6100,0
2009-10-21,0.41,0.41,0.41,0.41,4575,0
2009-10-22,0.4,0.42,0.4,0.42,22600,0
2009-10-23,0.41,0.41,0.4,0.41,6255,0
2009-10-26,0.4,0.42,0.4,0.4,16600,0
2009-10-27,0.41,0.43,0.41,0.41,12400,0
2009-10-28,0.41,0.42,0.4,0.4,4200,0
2009-10-29,0.4,0.41,0.39,0.41,15100,0
2009-10-30,0.39,0.41,0.39,0.39,28001,0
2009-11-04,0.37,0.4,0.37,0.38,9300,0
2009-11-05,0.38,0.38,0.36,0.37,42100,0
2009-11-06,0.39,0.45,0.38,0.4,111000,0
2009-11-09,0.4,0.42,0.39,0.42,5099,0
2009-11-10,0.38,0.41,0.38,0.41,46717,0
2009-11-11,0.4,0.43,0.37,0.38,30223,0
2009-11-12,0.39,0.39,0.39,0.39,300,0
2009-11-13,0.49,0.49,0.38,0.4,28540,0
2009-11-16,0.4,0.41,0.4,0.41,4800,0
2009-11-17,0.4,0.42,0.4,0.41,4200,0
2009-11-18,0.41,0.41,0.41,0.41,300,0
2009-11-19,0.4,0.41,0.39,0.39,5650,0
2009-11-20,0.38,0.4,0.38,0.39,3630,0
2009-11-23,0.41,0.42,0.41,0.41,14220,0
2009-11-24,0.42,0.42,0.39,0.39,2400,0
2009-11-25,0.4,0.4,0.38,0.38,25800,0
2009-11-27,0.37,0.4,0.37,0.38,2700,0
2009-11-30,0.4,0.4,0.38,0.38,3400,0
2009-12-01,0.36,0.38,0.36,0.38,26148,0
2009-12-02,0.37,0.39,0.37,0.37,4500,0
2009-12-03,0.38,0.39,0.36,0.39,41450,0
2009-12-04,0.38,0.4,0.37,0.39,28688,0
2009-12-07,0.4,0.41,0.39,0.41,7603,0
2009-12-08,0.41,0.42,0.41,0.42,2828,0
2009-12-09,0.41,0.42,0.39,0.4,23946,0
2009-12-10,0.4,0.42,0.4,0.42,400,0
2009-12-11,0.42,0.42,0.41,0.41,14530,0
2009-12-15,0.42,0.42,0.39,0.42,12535,0
2009-12-16,0.38,0.38,0.38,0.38,900,0
2009-12-17,0.4,0.43,0.4,0.42,10794,0
2009-12-18,0.42,0.42,0.4,0.41,3800,0
2009-12-21,0.42,0.42,0.39,0.39,16201,0
2009-12-22,0.4,0.41,0.4,0.41,17500,0
2009-12-23,0.39,0.42,0.38,0.41,66790,0
2009-12-24,0.39,0.42,0.39,0.4,10400,0
2009-12-28,0.41,0.42,0.41,0.41,23339,0
2009-12-29,0.4,0.44,0.4,0.44,88800,0
2009-12-30,0.43,0.49,0.43,0.47,90229,0
2009-12-31,0.48,0.48,0.4,0.45,87427,0
2010-01-04,0.45,0.45,0.42,0.43,24879,0
2010-01-05,0.44,0.48,0.44,0.48,38679,0
2010-01-06,0.49,0.49,0.47,0.48,50946,0
2010-01-07,0.47,0.49,0.46,0.47,40056,0
2010-01-08,0.42,0.47,0.42,0.45,15181,0
2010-01-11,0.45,0.45,0.44,0.44,20890,0
2010-01-12,0.44,0.45,0.43,0.43,44359,0
2010-01-13,0.45,0.46,0.45,0.46,3219,0
2010-01-14,0.43,0.46,0.42,0.46,5900,0
2010-01-15,0.45,0.46,0.45,0.45,1600,0
2010-01-19,0.45,0.46,0.43,0.43,9944,0
2010-01-20,0.42,0.44,0.42,0.42,20900,0
2010-01-21,0.42,0.44,0.41,0.41,19479,0
2010-01-22,0.42,0.44,0.42,0.44,12825,0
2010-01-25,0.42,0.43,0.41,0.41,3200,0
2010-01-26,0.42,0.42,0.42,0.42,6200,0
2010-01-27,0.42,0.44,0.41,0.44,37350,0
2010-01-28,0.43,0.43,0.41,0.41,20425,0
2010-01-29,0.41,0.42,0.41,0.41,11500,0
2010-02-01,0.41,0.42,0.41,0.42,3200,0
2010-02-02,0.4,0.43,0.4,0.43,800,0
2010-02-03,0.42,0.43,0.41,0.41,1000,0
2010-02-04,0.4,0.41,0.4,0.4,46300,0
2010-02-05,0.4,0.45,0.4,0.45,47532,0
2010-02-08,0.44,0.44,0.41,0.43,4200,0
2010-02-09,0.42,0.42,0.39,0.39,73787,0
2010-02-10,0.38,0.41,0.38,0.41,10500,0
2010-02-11,0.38,0.41,0.38,0.39,24216,0
2010-02-12,0.39,0.4,0.39,0.4,968,0
2010-02-16,0.39,0.4,0.39,0.4,6679,0
2010-02-17,0.39,0.4,0.38,0.4,1865,0
2010-02-18,0.4,0.4,0.39,0.4,7700,0
2010-02-19,0.4,0.45,0.39,0.4,20656,0
2010-02-22,0.4,0.4,0.38,0.4,17100,0
2010-02-23,0.37,0.4,0.37,0.39,8600,0
2010-02-25,0.39,0.39,0.39,0.39,4500,0
2010-02-26,0.39,0.4,0.38,0.38,7894,0
2010-03-01,0.37,0.4,0.37,0.39,8300,0
2010-03-02,0.4,0.4,0.4,0.4,10500,0
2010-03-03,0.4,0.4,0.38,0.4,1412,0
2010-03-04,0.39,0.39,0.39,0.39,287,0
2010-03-05,0.4,0.4,0.4,0.4,1100,0
2010-03-08,0.39,0.41,0.39,0.4,21850,0
2010-03-09,0.39,0.4,0.39,0.4,300,0
2010-03-10,0.39,0.4,0.38,0.4,15402,0
2010-03-12,0.37,0.4,0.37,0.4,8175,0
2010-03-15,0.37,0.39,0.37,0.38,39970,0
2010-03-16,0.39,0.41,0.39,0.41,11380,0
2010-03-17,0.4,0.41,0.4,0.41,16605,0
2010-03-18,0.41,0.41,0.41,0.41,2100,0
2010-03-19,0.36,0.39,0.36,0.39,5700,0
2010-03-23,0.4,0.41,0.4,0.41,7500,0
2010-03-24,0.42,0.44,0.41,0.43,24926,0
2010-03-25,0.43,0.43,0.42,0.43,8444,0
2010-03-26,0.4,0.44,0.4,0.42,6600,0
2010-03-29,0.42,0.42,0.39,0.39,16600,0
2010-03-30,0.39,0.4,0.39,0.39,8970,0
2010-03-31,0.39,0.4,0.38,0.39,8300,0
2010-04-01,0.39,0.42,0.39,0.42,7300,0
2010-04-05,0.42,0.42,0.38,0.39,18330,0
2010-04-06,0.39,0.42,0.39,0.42,19350,0
2010-04-07,0.4,0.42,0.4,0.41,2170,0
2010-04-08,0.42,0.42,0.39,0.41,5900,0
2010-04-09,0.42,0.42,0.42,0.42,10200,0
2010-04-12,0.42,0.43,0.39,0.4,16640,0
2010-04-13,0.4,0.41,0.4,0.41,2650,0
2010-04-14,0.4,0.41,0.4,0.4,5313,0
2010-04-15,0.41,0.42,0.4,0.41,4359,0
2010-04-16,0.4,0.4,0.4,0.4,2000,0
2010-04-19,0.4,0.4,0.4,0.4,100,0
2010-04-20,0.4,0.42,0.35,0.38,245817,0
2010-04-21,0.39,0.39,0.38,0.39,2900,0
2010-04-22,0.4,0.4,0.38,0.38,17300,0
2010-04-23,0.37,0.39,0.37,0.39,16200,0
2010-04-26,0.38,0.39,0.38,0.39,2913,0
2010-04-27,0.4,0.46,0.4,0.42,514988,0
2010-04-28,0.43,0.46,0.41,0.43,134370,0
2010-04-29,0.43,0.44,0.39,0.41,94730,0
2010-04-30,0.4,0.42,0.4,0.42,53700,0
2010-05-03,0.42,0.46,0.42,0.45,185303,0
2010-05-04,0.45,0.45,0.4,0.42,127603,0
2010-05-05,0.42,0.42,0.41,0.41,20600,0
2010-05-06,0.41,0.41,0.39,0.41,37700,0
2010-05-07,0.4,0.4,0.37,0.38,63112,0
2010-05-10,0.38,0.41,0.37,0.39,18700,0
2010-05-11,0.38,0.39,0.38,0.39,20244,0
2010-05-12,0.38,0.39,0.38,0.38,1100,0
2010-05-13,0.38,0.38,0.37,0.38,19734,0
2010-05-14,0.37,0.4,0.37,0.4,14700,0
2010-05-17,0.41,0.41,0.38,0.38,4700,0
2010-05-18,0.38,0.4,0.38,0.38,7559,0
2010-05-19,0.38,0.39,0.37,0.37,25834,0
2010-05-20,0.37,0.38,0.37,0.37,3250,0
2010-05-21,0.37,0.39,0.36,0.37,24900,0
2010-05-25,0.36,0.39,0.35,0.36,4200,0
2010-05-26,0.37,0.37,0.37,0.37,6791,0
2010-05-27,0.39,0.39,0.37,0.37,19639,0
2010-05-28,0.38,0.43,0.37,0.41,61622,0
2010-06-01,0.41,0.43,0.4,0.43,2300,0
2010-06-02,0.41,0.41,0.4,0.4,1000,0
2010-06-03,0.4,0.41,0.4,0.4,2000,0
2010-06-04,0.41,0.42,0.39,0.39,5200,0
2010-06-07,0.39,0.4,0.39,0.39,17142,0
2010-06-08,0.39,0.39,0.39,0.39,2400,0
2010-06-09,0.39,0.39,0.39,0.39,1400,0
2010-06-10,0.39,0.4,0.38,0.4,8400,0
2010-06-11,0.4,0.4,0.36,0.37,82336,0
2010-06-14,0.4,0.4,0.37,0.37,1500,0
2010-06-15,0.38,0.38,0.38,0.38,1000,0
2010-06-16,0.38,0.38,0.37,0.37,1011,0
2010-06-17,0.37,0.4,0.37,0.37,31250,0
2010-06-18,0.37,0.38,0.37,0.37,4800,0
2010-06-21,0.44,0.44,0.36,0.38,90551,0
2010-06-22,0.4,0.4,0.38,0.38,6300,0
2010-06-23,0.38,0.38,0.38,0.38,1400,0
2010-06-24,0.37,0.4,0.36,0.4,11500,0
2010-06-25,0.39,0.39,0.38,0.38,1000,0
2010-06-28,0.37,0.37,0.37,0.37,1300,0
2010-06-29,0.38,0.38,0.38,0.38,900,0
2010-06-30,0.39,0.4,0.37,0.39,22250,0
2010-07-01,0.38,0.38,0.37,0.38,18900,0
2010-07-02,0.38,0.38,0.37,0.38,2600,0
2010-07-06,0.37,0.37,0.36,0.36,11702,0
2010-07-07,0.36,0.38,0.36,0.38,13300,0
2010-07-08,0.37,0.37,0.37,0.37,940,0
2010-07-12,0.36,0.36,0.36,0.36,500,0
2010-07-13,0.36,0.36,0.36,0.36,100,0
2010-07-14,0.34,0.37,0.34,0.37,4800,0
2010-07-16,0.36,0.37,0.36,0.37,2400,0
2010-07-19,0.36,0.36,0.33,0.35,117547,0
2010-07-20,0.35,0.37,0.35,0.36,57602,0
2010-07-21,0.36,0.38,0.36,0.38,800,0
2010-07-22,0.36,0.37,0.36,0.36,52026,0
2010-07-23,0.37,0.37,0.36,0.36,19700,0
2010-07-26,0.37,0.37,0.36,0.36,2100,0
2010-07-27,0.35,0.38,0.35,0.38,400,0
2010-07-28,0.36,0.36,0.35,0.36,8200,0
2010-07-29,0.35,0.36,0.35,0.35,7000,0
2010-07-30,0.36,0.36,0.36,0.36,1400,0
2010-08-02,0.36,0.38,0.36,0.37,7152,0
2010-08-03,0.36,0.36,0.35,0.35,9524,0
2010-08-04,0.35,0.35,0.35,0.35,500,0
2010-08-05,0.36,0.37,0.36,0.37,17000,0
2010-08-09,0.35,0.37,0.35,0.37,1500,0
2010-08-10,0.35,0.35,0.35,0.35,500,0
2010-08-12,0.35,0.35,0.34,0.34,1100,0
2010-08-13,0.35,0.35,0.35,0.35,2300,0
2010-08-16,0.33,0.35,0.33,0.35,12288,0
2010-08-17,0.35,0.36,0.28,0.33,24782,0
2010-08-18,0.34,0.34,0.34,0.34,1500,0
2010-08-19,0.35,0.35,0.35,0.35,2000,0
2010-08-20,0.35,0.35,0.35,0.35,5200,0
2010-08-23,0.34,0.35,0.34,0.34,10800,0
2010-08-24,0.34,0.34,0.33,0.33,2600,0
2010-08-25,0.33,0.34,0.33,0.34,200,0
2010-08-26,0.35,0.38,0.35,0.35,10100,0
2010-08-30,0.34,0.34,0.34,0.34,500,0
2010-08-31,0.35,0.35,0.34,0.34,1190,0
2010-09-01,0.33,0.33,0.33,0.33,8488,0
2010-09-02,0.33,0.33,0.32,0.32,20400,0
2010-09-03,0.33,0.34,0.33,0.33,15400,0
2010-09-07,0.32,0.32,0.31,0.32,34400,0
2010-09-08,0.31,0.32,0.31,0.32,4450,0
2010-09-09,0.33,0.33,0.3,0.32,40258,0
2010-09-10,0.31,0.32,0.31,0.32,2678,0
2010-09-13,0.3,0.32,0.3,0.31,7120,0
2010-09-14,0.31,0.33,0.3,0.3,30300,0
2010-09-15,0.31,0.33,0.27,0.33,45821,0
2010-09-16,0.34,0.34,0.34,0.34,1365,0
2010-09-17,0.32,0.34,0.27,0.34,59615,0
2010-09-20,0.32,0.33,0.32,0.33,13100,0
2010-09-21,0.32,0.32,0.31,0.31,2900,0
2010-09-22,0.31,0.33,0.31,0.33,23500,0
2010-09-23,0.32,0.32,0.31,0.32,1900,0
2010-09-24,0.32,0.32,0.3,0.31,2800,0
2010-09-27,0.3,0.34,0.3,0.34,11800,0
2010-09-28,0.33,0.33,0.3,0.3,13900,0
2010-09-29,0.31,0.32,0.31,0.32,400,0
2010-09-30,0.32,0.33,0.3,0.31,19600,0
2010-10-01,0.3,0.31,0.3,0.3,112966,0
2010-10-04,0.31,0.33,0.31,0.33,35200,0
2010-10-05,0.32,0.32,0.31,0.32,14000,0
2010-10-06,0.32,0.34,0.32,0.32,53430,0
2010-10-07,0.32,0.32,0.32,0.32,5200,0
2010-10-08,0.33,0.33,0.32,0.32,2975,0
2010-10-11,0.32,0.32,0.32,0.32,5500,0
2010-10-12,0.32,0.33,0.31,0.31,30268,0
2010-10-13,0.31,0.31,0.31,0.31,12878,0
2010-10-14,0.34,0.34,0.32,0.33,16400,0
2010-10-15,0.32,0.33,0.32,0.33,11100,0
2010-10-19,0.32,0.34,0.32,0.34,12600,0
2010-10-20,0.34,0.34,0.33,0.34,800,0
2010-10-21,0.35,0.35,0.33,0.33,6000,0
2010-10-22,0.32,0.33,0.29,0.31,6500,0
2010-10-25,0.31,0.32,0.31,0.32,1400,0
2010-10-26,0.31,0.31,0.29,0.31,1530,0
2010-10-27,0.29,0.31,0.29,0.31,500,0
2010-10-28,0.31,0.31,0.31,0.31,2300,0
2010-10-29,0.3,0.3,0.3,0.3,10900,0
2010-11-01,0.31,0.31,0.27,0.29,147522,0
2010-11-02,0.28,0.29,0.28,0.28,2500,0
2010-11-03,0.28,0.3,0.25,0.3,171997,0
2010-11-04,0.29,0.31,0.27,0.3,55298,0
2010-11-05,0.31,0.31,0.3,0.3,15192,0
2010-11-08,0.3,0.3,0.29,0.3,6700,0
2010-11-09,0.27,0.29,0.27,0.27,14800,0
2010-11-10,0.31,0.31,0.27,0.29,7358,0
2010-11-11,0.31,0.31,0.29,0.29,6700,0
2010-11-15,0.31,0.33,0.29,0.29,73727,0
2010-11-16,0.29,0.3,0.29,0.3,4300,0
2010-11-17,0.29,0.34,0.29,0.34,25818,0
2010-11-18,0.34,0.34,0.3,0.3,17275,0
2010-11-19,0.32,0.34,0.3,0.34,10907,0
2010-11-22,0.33,0.34,0.3,0.3,37875,0
2010-11-23,0.33,0.33,0.3,0.31,9200,0
2010-11-24,0.3,0.31,0.3,0.3,1850,0
2010-11-29,0.3,0.31,0.3,0.3,14230,0
2010-11-30,0.3,0.32,0.3,0.3,23262,0
2010-12-01,0.3,0.32,0.3,0.3,10474,0
2010-12-02,0.28,0.3,0.28,0.29,66721,0
2010-12-03,0.29,0.29,0.28,0.29,5600,0
2010-12-06,0.29,0.3,0.28,0.28,18250,0
2010-12-07,0.29,0.3,0.28,0.3,61575,0
2010-12-08,0.29,0.31,0.29,0.29,18000,0
2010-12-09,0.3,0.3,0.28,0.29,15124,0
2010-12-10,0.31,0.32,0.3,0.3,15449,0
2010-12-13,0.29,0.32,0.28,0.3,30968,0
2010-12-14,0.29,0.3,0.29,0.3,16500,0
2010-12-15,0.3,0.3,0.28,0.3,16441,0
2010-12-16,0.31,0.31,0.28,0.31,28304,0
2010-12-17,0.3,0.32,0.28,0.29,20292,0
2010-12-20,0.3,0.31,0.28,0.29,20196,0
2010-12-21,0.29,0.32,0.29,0.3,30957,0
2010-12-22,0.3,0.31,0.29,0.29,6763,0
2010-12-23,0.29,0.34,0.29,0.31,53060,0
2010-12-27,0.32,0.32,0.3,0.32,19700,0
2010-12-28,0.32,0.37,0.32,0.33,91767,0
2010-12-29,0.33,0.33,0.3,0.32,36104,0
2010-12-30,0.32,0.34,0.31,0.34,24990,0
2010-12-31,0.33,0.33,0.31,0.31,10550,0
2011-01-03,0.32,0.34,0.32,0.33,43930,0
2011-01-04,0.33,0.33,0.32,0.32,2200,0
2011-01-05,0.31,0.31,0.3,0.3,4494,0
2011-01-06,0.3,0.33,0.3,0.32,6350,0
2011-01-07,0.33,0.33,0.3,0.3,21082,0
2011-01-10,0.3,0.31,0.29,0.29,21612,0
2011-01-11,0.31,0.31,0.29,0.29,39122,0
2011-01-12,0.3,0.3,0.3,0.3,7700,0
2011-01-13,0.3,0.3,0.29,0.3,43107,0
2011-01-14,0.3,0.31,0.3,0.3,33599,0
2011-01-18,0.31,0.31,0.29,0.29,6800,0
2011-01-19,0.29,0.31,0.29,0.29,48011,0
2011-01-20,0.3,0.3,0.29,0.3,7500,0
2011-01-21,0.3,0.3,0.29,0.29,9716,0
2011-01-24,0.29,0.31,0.29,0.3,5500,0
2011-01-25,0.3,0.31,0.3,0.31,21290,0
2011-01-26,0.29,0.31,0.29,0.31,15925,0
2011-01-27,0.31,0.33,0.31,0.33,37100,0
2011-01-28,0.32,0.32,0.31,0.31,15106,0
2011-01-31,0.31,0.32,0.31,0.31,15400,0
2011-02-01,0.32,0.33,0.31,0.33,15560,0
2011-02-02,0.32,0.33,0.32,0.32,6700,0
2011-02-03,0.33,0.33,0.31,0.31,8000,0
2011-02-04,0.31,0.31,0.29,0.3,33367,0
2011-02-07,0.32,0.32,0.3,0.31,28608,0
2011-02-09,0.31,0.32,0.31,0.32,9956,0
2011-02-10,0.3,0.33,0.29,0.3,13666,0
2011-02-11,0.3,0.3,0.3,0.3,400,0
2011-02-14,0.28,0.32,0.28,0.3,47915,0
2011-02-15,0.29,0.3,0.29,0.3,1210,0
2011-02-16,0.31,0.31,0.29,0.29,7627,0
2011-02-17,0.3,0.3,0.3,0.3,300,0
2011-02-18,0.3,0.35,0.3,0.35,103565,0
2011-02-22,0.34,0.34,0.33,0.33,25187,0
2011-02-23,0.34,0.34,0.33,0.33,5400,0
2011-02-24,0.31,0.33,0.31,0.31,7369,0
2011-02-25,0.31,0.31,0.31,0.31,1600,0
2011-02-28,0.31,0.34,0.31,0.32,29092,0
2011-03-01,0.32,0.35,0.31,0.34,7749,0
2011-03-02,0.33,0.36,0.32,0.35,89664,0
2011-03-03,0.32,0.35,0.32,0.34,17270,0
2011-03-04,0.33,0.35,0.32,0.34,31077,0
2011-03-07,0.34,0.35,0.34,0.34,17750,0
2011-03-08,0.33,0.35,0.33,0.35,4700,0
2011-03-09,0.35,0.36,0.35,0.35,9273,0
2011-03-10,0.37,0.37,0.35,0.35,3500,0
2011-03-11,0.36,0.36,0.34,0.35,40615,0
2011-03-14,0.34,0.36,0.34,0.34,910,0
2011-03-15,0.34,0.34,0.33,0.34,27700,0
2011-03-16,0.34,0.36,0.34,0.36,20798,0
2011-03-17,0.36,0.36,0.36,0.36,1700,0
2011-03-18,0.35,0.36,0.32,0.32,40900,0
2011-03-21,0.34,0.36,0.33,0.35,3551,0
2011-03-22,0.35,0.37,0.33,0.35,24477,0
2011-03-23,0.36,0.37,0.33,0.35,15100,0
2011-03-24,0.35,0.35,0.33,0.33,51500,0
2011-03-25,0.33,0.33,0.32,0.33,30725,0
2011-03-28,0.33,0.33,0.33,0.33,7993,0
2011-03-29,0.33,0.33,0.32,0.33,28698,0
2011-03-30,0.33,0.33,0.33,0.33,10809,0
2011-03-31,0.33,0.38,0.33,0.38,221454,0
2011-04-01,0.39,0.4,0.37,0.39,35119,0
2011-04-04,0.4,0.4,0.38,0.39,187357,0
2011-04-05,0.39,0.4,0.38,0.4,10775,0
2011-04-06,0.4,0.4,0.38,0.39,11403,0
2011-04-07,0.39,0.4,0.38,0.38,21240,0
2011-04-08,0.4,0.4,0.39,0.4,25250,0
2011-04-11,0.4,0.4,0.39,0.4,45633,0
2011-04-12,0.39,0.4,0.39,0.4,40253,0
2011-04-13,0.4,0.4,0.39,0.39,5450,0
2011-04-14,0.37,0.39,0.36,0.38,39162,0
2011-04-15,0.38,0.4,0.38,0.38,30679,0
2011-04-18,0.4,0.42,0.38,0.41,189671,0
2011-04-19,0.42,0.42,0.4,0.41,54739,0
2011-04-20,0.42,0.42,0.39,0.39,39204,0
2011-04-21,0.41,0.42,0.4,0.41,27576,0
2011-04-25,0.42,0.42,0.41,0.42,62597,0
2011-04-26,0.42,0.42,0.41,0.41,58866,0
2011-04-27,0.41,0.42,0.41,0.42,17378,0
2011-04-28,0.42,0.42,0.4,0.41,21918,0
2011-04-29,0.42,0.42,0.42,0.42,40779,0
2011-05-02,0.42,0.49,0.42,0.45,228860,0
2011-05-03,0.45,0.46,0.41,0.45,94457,0
2011-05-04,0.43,0.44,0.43,0.44,3910,0
2011-05-05,0.44,0.44,0.41,0.41,34200,0
2011-05-06,0.41,0.42,0.39,0.39,68139,0
2011-05-09,0.42,0.42,0.4,0.41,20000,0
2011-05-10,0.42,0.42,0.4,0.41,10383,0
2011-05-11,0.4,0.42,0.4,0.4,3745,0
2011-05-12,0.42,0.42,0.41,0.41,9735,0
2011-05-13,0.41,0.42,0.39,0.41,12736,0
2011-05-16,0.4,0.4,0.39,0.4,20900,0
2011-05-17,0.39,0.41,0.38,0.38,27575,0
2011-05-18,0.41,0.42,0.39,0.4,28184,0
2011-05-19,0.39,0.4,0.37,0.38,66591,0
2011-05-20,0.37,0.38,0.37,0.37,62651,0
2011-05-23,0.38,0.38,0.37,0.38,21574,0
2011-05-24,0.37,0.39,0.37,0.39,39237,0
2011-05-25,0.38,0.41,0.38,0.4,35770,0
2011-05-26,0.4,0.42,0.39,0.42,37967,0
2011-05-27,0.42,0.43,0.41,0.41,38077,0
2011-05-31,0.42,0.45,0.4,0.44,65360,0
2011-06-01,0.42,0.44,0.4,0.4,77527,0
2011-06-02,0.39,0.42,0.39,0.4,13010,0
2011-06-03,0.41,0.42,0.4,0.41,16540,0
2011-06-06,0.42,0.42,0.4,0.41,37963,0
2011-06-07,0.41,0.41,0.4,0.41,8704,0
2011-06-08,0.42,0.42,0.41,0.42,6500,0
2011-06-09,0.41,0.42,0.4,0.42,18500,0
2011-06-10,0.41,0.44,0.41,0.42,8120,0
2011-06-13,0.42,0.45,0.4,0.42,82574,0
2011-06-14,0.42,0.42,0.41,0.41,15867,0
2011-06-15,0.4,0.41,0.4,0.4,26397,0
2011-06-16,0.41,0.42,0.4,0.4,18300,0
2011-06-17,0.41,0.43,0.4,0.43,24500,0
2011-06-20,0.42,0.42,0.41,0.42,14055,0
2011-06-21,0.41,0.42,0.4,0.42,14193,0
2011-06-22,0.45,0.45,0.4,0.42,14582,0
2011-06-23,0.41,0.42,0.4,0.41,20375,0
2011-06-24,0.42,0.43,0.4,0.42,11000,0
2011-06-27,0.4,0.41,0.33,0.39,76067,0
2011-06-28,0.41,0.41,0.4,0.41,1363,0
2011-06-29,0.41,0.41,0.39,0.39,4512,0
2011-06-30,0.39,0.4,0.38,0.39,20138,0
2011-07-01,0.38,0.39,0.36,0.38,12456,0
2011-07-05,0.37,0.4,0.37,0.39,10353,0
2011-07-06,0.39,0.4,0.37,0.37,12469,0
2011-07-07,0.38,0.38,0.38,0.38,10200,0
2011-07-08,0.37,0.4,0.37,0.39,16014,0
2011-07-11,0.4,0.4,0.37,0.37,29943,0
2011-07-12,0.38,0.39,0.38,0.38,3247,0
2011-07-13,0.38,0.39,0.37,0.39,35400,0
2011-07-14,0.37,0.39,0.37,0.38,6625,0
2011-07-15,0.38,0.39,0.38,0.39,9830,0
2011-07-18,0.39,0.4,0.37,0.4,27121,0
2011-07-19,0.4,0.41,0.4,0.4,18445,0
2011-07-20,0.4,0.4,0.4,0.4,3386,0
2011-07-21,0.4,0.4,0.38,0.38,18082,0
2011-07-22,0.39,0.39,0.38,0.39,8867,0
2011-07-25,0.4,0.41,0.4,0.41,11621,0
2011-07-26,0.4,0.4,0.4,0.4,278,0
2011-07-27,0.43,0.43,0.4,0.4,1750,0
2011-07-28,0.39,0.41,0.39,0.41,600,0
2011-07-29,0.39,0.4,0.38,0.39,27236,0
2011-08-01,0.39,0.39,0.39,0.39,4284,0
2011-08-02,0.39,0.39,0.39,0.39,1016,0
2011-08-03,0.38,0.4,0.38,0.4,3250,0
2011-08-04,0.38,0.38,0.37,0.37,2325,0
2011-08-05,0.37,0.39,0.37,0.37,11496,0
2011-08-08,0.38,0.39,0.37,0.37,22200,0
2011-08-09,0.37,0.37,0.33,0.36,116995,0
2011-08-10,0.37,0.37,0.31,0.36,55716,0
2011-08-11,0.35,0.36,0.33,0.35,27600,0
2011-08-12,0.34,0.34,0.33,0.34,8800,0
2011-08-15,0.33,0.34,0.31,0.33,95600,0
2011-08-16,0.33,0.33,0.31,0.32,3400,0
2011-08-17,0.31,0.34,0.31,0.34,9118,0
2011-08-18,0.33,0.33,0.31,0.32,2600,0
2011-08-19,0.33,0.33,0.32,0.32,5140,0
2011-08-22,0.33,0.33,0.32,0.33,50665,0
2011-08-23,0.34,0.34,0.31,0.32,31000,0
2011-08-24,0.33,0.33,0.31,0.32,18647,0
2011-08-25,0.33,0.37,0.33,0.36,112199,0
2011-08-26,0.36,0.36,0.34,0.34,10700,0
2011-08-29,0.36,0.36,0.31,0.32,65025,0
2011-08-30,0.33,0.33,0.32,0.32,5442,0
2011-08-31,0.33,0.36,0.32,0.36,57297,0
2011-09-01,0.38,0.38,0.35,0.37,41539,0
2011-09-02,0.35,0.37,0.35,0.36,17198,0
2011-09-06,0.35,0.35,0.34,0.34,5819,0
2011-09-07,0.34,0.34,0.34,0.34,400,0
2011-09-08,0.32,0.34,0.32,0.33,41649,0
2011-09-09,0.33,0.33,0.33,0.33,3300,0
2011-09-12,0.33,0.34,0.32,0.32,3203,0
2011-09-13,0.32,0.32,0.32,0.32,7300,0
2011-09-14,0.32,0.33,0.31,0.32,1600,0
2011-09-15,0.32,0.33,0.31,0.32,40844,0
2011-09-16,0.31,0.34,0.31,0.34,21293,0
2011-09-19,0.34,0.34,0.32,0.33,20989,0
2011-09-20,0.33,0.33,0.32,0.33,8200,0
2011-09-21,0.34,0.34,0.33,0.33,625,0
2011-09-22,0.33,0.33,0.31,0.31,25747,0
2011-09-23,0.31,0.33,0.31,0.33,7500,0
2011-09-26,0.31,0.31,0.28,0.3,342076,0
2011-09-27,0.29,0.3,0.27,0.27,78634,0
2011-09-28,0.27,0.29,0.26,0.28,23761,0
2011-09-29,0.29,0.3,0.27,0.29,11900,0
2011-09-30,0.27,0.27,0.27,0.27,4250,0
2011-10-03,0.27,0.27,0.27,0.27,5455,0
2011-10-04,0.29,0.29,0.27,0.27,1807,0
2011-10-06,0.29,0.29,0.29,0.29,1805,0
2011-10-07,0.29,0.3,0.29,0.29,1550,0
2011-10-10,0.29,0.3,0.29,0.29,96313,0
2011-10-11,0.3,0.3,0.29,0.29,6800,0
2011-10-12,0.3,0.3,0.29,0.29,16547,0
2011-10-13,0.3,0.3,0.29,0.3,14174,0
2011-10-14,0.29,0.31,0.29,0.31,14413,0
2011-10-17,0.3,0.32,0.29,0.32,57921,0
2011-10-18,0.3,0.31,0.29,0.29,33142,0
2011-10-19,0.29,0.29,0.29,0.29,19200,0
2011-10-20,0.28,0.29,0.28,0.29,600,0
2011-10-21,0.3,0.31,0.3,0.3,10650,0
2011-10-24,0.32,0.32,0.3,0.32,6345,0
2011-10-25,0.31,0.31,0.31,0.31,2267,0
2011-10-26,0.31,0.31,0.31,0.31,800,0
2011-10-27,0.31,0.32,0.28,0.28,53632,0
2011-10-28,0.3,0.31,0.3,0.31,21800,0
2011-10-31,0.31,0.32,0.31,0.32,1700,0
2011-11-01,0.32,0.32,0.31,0.31,8119,0
2011-11-02,0.31,0.32,0.31,0.31,2212,0
2011-11-03,0.31,0.31,0.3,0.3,700,0
2011-11-04,0.3,0.3,0.3,0.3,1832,0
2011-11-07,0.3,0.32,0.3,0.3,3400,0
2011-11-08,0.3,0.3,0.3,0.3,1400,0
2011-11-09,0.3,0.3,0.28,0.29,25206,0
2011-11-10,0.29,0.3,0.29,0.3,3424,0
2011-11-11,0.27,0.31,0.27,0.31,129981,0
2011-11-14,0.29,0.31,0.27,0.27,22363,0
2011-11-15,0.28,0.3,0.28,0.29,45425,0
2011-11-16,0.28,0.28,0.27,0.27,27390,0
2011-11-17,0.27,0.29,0.27,0.27,50208,0
2011-11-18,0.27,0.28,0.27,0.27,30560,0
2011-11-21,0.27,0.27,0.27,0.27,100,0
2011-11-22,0.27,0.28,0.27,0.27,47364,0
2011-11-23,0.28,0.28,0.27,0.27,31447,0
2011-11-25,0.27,0.28,0.27,0.27,12275,0
2011-11-28,0.27,0.28,0.27,0.27,9760,0
2011-11-29,0.27,0.27,0.26,0.26,94313,0
2011-11-30,0.26,0.28,0.25,0.26,65405,0
2011-12-01,0.26,0.28,0.26,0.28,5675,0
2011-12-02,0.26,0.3,0.26,0.26,19591,0
2011-12-05,0.29,0.3,0.26,0.29,57257,0
2011-12-06,0.26,0.3,0.26,0.28,8900,0
2011-12-07,0.26,0.28,0.26,0.28,6200,0
2011-12-08,0.28,0.28,0.26,0.26,17561,0
2011-12-09,0.26,0.28,0.26,0.28,12727,0
2011-12-12,0.26,0.27,0.26,0.27,6249,0
2011-12-13,0.28,0.28,0.26,0.26,1787,0
2011-12-14,0.27,0.27,0.26,0.26,6798,0
2011-12-15,0.27,0.3,0.26,0.26,57848,0
2011-12-16,0.28,0.29,0.27,0.27,13950,0
2011-12-19,0.28,0.29,0.24,0.24,122751,0
2011-12-20,0.26,0.27,0.25,0.26,20178,0
2011-12-21,0.25,0.28,0.25,0.25,66151,0
2011-12-22,0.25,0.25,0.25,0.25,9117,0
2011-12-23,0.25,0.27,0.24,0.24,19953,0
2011-12-27,0.25,0.26,0.24,0.26,31175,0
2011-12-28,0.25,0.25,0.25,0.25,27550,0
2011-12-29,0.25,0.26,0.24,0.25,29444,0
2011-12-30,0.26,0.26,0.24,0.24,64863,0
2012-01-03,0.26,0.26,0.25,0.25,3100,0
2012-01-04,0.26,0.26,0.24,0.24,10510,0
2012-01-05,0.26,0.26,0.25,0.26,29799,0
2012-01-06,0.26,0.26,0.25,0.26,23843,0
2012-01-09,0.26,0.26,0.25,0.26,50822,0
2012-01-10,0.26,0.28,0.26,0.28,25279,0
2012-01-11,0.29,0.3,0.26,0.26,42344,0
2012-01-12,0.28,0.29,0.26,0.27,39360,0
2012-01-13,0.29,0.31,0.27,0.27,20340,0
2012-01-17,0.27,0.29,0.25,0.28,117333,0
2012-01-18,0.29,0.29,0.26,0.27,3620,0
2012-01-19,0.26,0.27,0.25,0.26,15206,0
2012-01-20,0.26,0.28,0.25,0.25,17513,0
2012-01-23,0.29,0.29,0.26,0.26,23724,0
2012-01-24,0.28,0.3,0.28,0.29,27739,0
2012-01-25,0.29,0.3,0.26,0.28,34178,0
2012-01-26,0.28,0.3,0.28,0.28,13600,0
2012-01-27,0.28,0.3,0.28,0.29,9182,0
2012-01-30,0.32,0.32,0.29,0.3,8960,0
2012-01-31,0.29,0.29,0.28,0.28,5401,0
2012-02-01,0.28,0.29,0.28,0.28,640,0
2012-02-02,0.28,0.28,0.28,0.28,5870,0
2012-02-03,0.28,0.3,0.28,0.3,26600,0
2012-02-06,0.3,0.31,0.29,0.29,2300,0
2012-02-07,0.27,0.29,0.27,0.28,3425,0
2012-02-08,0.3,0.31,0.27,0.3,30638,0
2012-02-09,0.29,0.31,0.27,0.3,21215,0
2012-02-10,0.3,0.3,0.28,0.3,600,0
2012-02-13,0.3,0.31,0.3,0.3,10135,0
2012-02-14,0.3,0.33,0.3,0.33,29900,0
2012-02-15,0.32,0.33,0.3,0.32,26969,0
2012-02-16,0.32,0.33,0.29,0.29,18811,0
2012-02-17,0.31,0.32,0.31,0.31,6646,0
2012-02-21,0.32,0.33,0.32,0.32,31100,0
2012-02-22,0.33,0.33,0.32,0.32,1100,0
2012-02-23,0.33,0.33,0.32,0.32,3417,0
2012-02-24,0.33,0.33,0.32,0.33,5562,0
2012-02-27,0.49,0.51,0.39,0.45,1546663,0
2012-02-28,0.47,0.48,0.43,0.46,278952,0
2012-02-29,0.46,0.49,0.44,0.46,294908,0
2012-03-01,0.46,0.53,0.44,0.53,579319,0
2012-03-02,0.62,0.74,0.53,0.66,1301598,0
2012-03-05,0.69,0.77,0.65,0.77,901644,0
2012-03-06,0.79,0.79,0.67,0.76,406382,0
2012-03-07,0.73,0.76,0.72,0.72,84042,0
2012-03-08,0.7,0.7,0.61,0.64,330115,0
2012-03-09,0.65,0.69,0.64,0.68,85153,0
2012-03-12,0.69,0.74,0.66,0.73,103032,0
2012-03-13,0.74,0.74,0.68,0.68,62661,0
2012-03-14,0.7,0.7,0.66,0.66,48986,0
2012-03-15,0.66,0.72,0.64,0.72,78961,0
2012-03-16,0.83,0.83,0.7,0.71,48159,0
2012-03-19,0.68,0.7,0.65,0.65,131108,0
2012-03-20,0.65,0.69,0.65,0.68,40939,0
2012-03-21,0.68,0.68,0.64,0.67,100095,0
2012-03-22,0.63,0.69,0.63,0.67,47834,0
2012-03-23,0.63,0.69,0.63,0.64,52335,0
2012-03-26,0.67,0.68,0.66,0.67,12373,0
2012-03-27,0.69,0.7,0.68,0.7,179937,0
2012-03-28,0.99,1.1,0.88,0.94,2452732,0
2012-03-29,0.96,0.97,0.9,0.94,374988,0
2012-03-30,0.96,0.98,0.95,0.97,198348,0
2012-04-02,1,1.22,0.96,1.2,886105,0
2012-04-03,1.24,1.26,1.15,1.19,379676,0
2012-04-04,1.2,1.21,1.1,1.19,340782,0
2012-04-05,1.2,1.2,1.13,1.15,101379,0
2012-04-09,1.17,1.23,1.15,1.17,175810,0
2012-04-10,1.16,1.19,1.07,1.07,161758,0
2012-04-11,1.07,1.16,1.07,1.12,99605,0
2012-04-12,1.14,1.17,1.11,1.15,110427,0
2012-04-13,1.13,1.18,1.11,1.16,72685,0
2012-04-16,1.16,1.16,1.07,1.13,167777,0
2012-04-17,1.09,1.14,1.07,1.14,168021,0
2012-04-18,1.17,1.18,1.14,1.17,47491,0
2012-04-19,1.12,1.18,1.12,1.16,32309,0
2012-04-20,1.08,1.17,1.08,1.13,163801,0
2012-04-23,1.13,1.18,1.1,1.17,82219,0
2012-04-24,1.18,1.23,1.13,1.18,139879,0
2012-04-25,1.21,1.21,1.13,1.16,19458,0
2012-04-26,1.2,1.2,1.12,1.17,76063,0
2012-04-27,1.18,1.2,1.14,1.18,52972,0
2012-04-30,1.16,1.21,1.14,1.17,78059,0
2012-05-01,1.15,1.18,1.13,1.13,47263,0
2012-05-02,1.12,1.2,1.12,1.2,116665,0
2012-05-03,1.16,1.2,1.13,1.18,71551,0
2012-05-04,1.2,1.2,1.12,1.12,126375,0
2012-05-07,1.12,1.29,1.12,1.2,362313,0
2012-05-08,1.24,1.32,1.21,1.32,311544,0
2012-05-09,1.33,1.34,1.23,1.23,237712,0
2012-05-10,1.25,1.29,1.08,1.1,447932,0
2012-05-11,1.52,1.74,1.41,1.6,1456477,0
2012-05-14,1.54,1.58,1.37,1.58,441233,0
2012-05-15,1.58,1.58,1.41,1.41,199764,0
2012-05-16,1.43,1.48,1.38,1.42,211843,0
2012-05-17,1.45,1.46,1.33,1.37,164577,0
2012-05-18,1.37,1.44,1.35,1.36,175206,0
2012-05-21,1.37,1.54,1.35,1.43,180718,0
2012-05-22,1.47,1.49,1.42,1.45,85475,0
2012-05-23,1.47,1.52,1.41,1.46,145059,0
2012-05-24,1.49,1.5,1.42,1.5,82382,0
2012-05-25,1.47,1.52,1.43,1.48,37363,0
2012-05-29,1.46,1.53,1.46,1.5,150142,0
2012-05-30,1.48,1.52,1.42,1.42,43086,0
2012-05-31,1.43,1.5,1.43,1.5,70271,0
2012-06-01,1.49,1.49,1.41,1.42,219943,0
2012-06-04,1.48,1.59,1.41,1.59,409940,0
2012-06-05,1.57,1.65,1.57,1.58,333526,0
2012-06-06,1.56,1.63,1.52,1.62,122180,0
2012-06-07,1.69,1.75,1.61,1.68,312377,0
2012-06-08,1.76,1.98,1.76,1.9,1073541,0
2012-06-11,1.97,2.07,1.91,2,915736,0
2012-06-12,2,2.04,1.92,2.03,286000,0
2012-06-13,2.04,2.04,1.98,2.01,160210,0
2012-06-14,2.02,2.2,2.01,2.18,618547,0
2012-06-15,2.21,2.34,1.95,2.14,1008097,0
2012-06-18,2.16,2.29,2.14,2.25,328904,0
2012-06-19,2.25,2.44,2.25,2.42,526606,0
2012-06-20,2.46,2.49,2.06,2.35,650632,0
2012-06-21,2.27,2.3,2.07,2.12,499909,0
2012-06-22,2.08,2.23,2.02,2.23,470351,0
2012-06-25,2.12,2.17,2.05,2.1,250112,0
2012-06-26,2.1,2.12,2.04,2.11,121268,0
2012-06-27,2.13,2.25,2.11,2.25,353800,0
2012-06-28,2.13,2.27,2.12,2.23,237314,0
2012-06-29,2.3,2.33,2.25,2.28,243774,0
2012-07-02,2.26,2.45,2.17,2.45,326745,0
2012-07-03,2.49,2.49,2.39,2.4,100314,0
2012-07-05,2.45,2.47,2.38,2.45,184773,0
2012-07-06,2.49,2.58,2.45,2.53,515018,0
2012-07-09,2.55,2.57,2.47,2.52,266273,0
2012-07-10,2.58,2.58,2.47,2.55,217227,0
2012-07-11,2.55,2.58,2.2,2.23,397675,0
2012-07-12,2.24,2.3,2.09,2.18,435465,0
2012-07-13,2.22,2.34,2.21,2.32,242449,0
2012-07-16,2.3,2.48,2.3,2.37,129700,0
2012-07-17,2.35,2.38,2.2,2.27,216887,0
2012-07-18,2.25,2.32,2.2,2.28,76115,0
2012-07-19,2.27,2.3,2.13,2.15,143413,0
2012-07-20,2.11,2.17,2.01,2.02,351707,0
2012-07-23,1.98,2,1.84,1.96,542550,0
2012-07-24,1.9,1.93,1.76,1.81,481122,0
2012-07-25,1.84,1.94,1.75,1.91,243800,0
2012-07-26,1.94,2.02,1.9,1.91,130393,0
2012-07-27,1.94,2.05,1.85,2.01,172621,0
2012-07-30,2,2.05,2,2,154488,0
2012-07-31,2.05,2.11,2.03,2.07,136685,0
2012-08-01,2.12,2.13,1.95,2,543749,0
2012-08-02,1.95,2.02,1.95,1.98,140350,0
2012-08-03,1.98,2.06,1.98,2.05,68724,0
2012-08-06,2.05,2.18,2.02,2.13,85653,0
2012-08-07,2.28,2.28,2.05,2.14,164876,0
2012-08-08,2.18,2.24,2.15,2.24,109579,0
2012-08-09,2.2,2.24,2.15,2.17,50098,0
2012-08-10,2.15,2.2,2.13,2.15,75239,0
2012-08-13,2.07,2.22,1.89,2.03,790884,0
2012-08-14,2.1,2.15,2,2.08,243729,0
2012-08-15,2.08,2.13,2.01,2.04,115358,0
2012-08-16,1.99,2.05,1.98,2.04,91443,0
2012-08-17,2,2.1,2,2.08,182509,0
2012-08-20,2.04,2.05,1.92,2,137796,0
2012-08-21,2.04,2.12,2,2.07,249442,0
2012-08-22,2.06,2.12,2.04,2.06,93566,0
2012-08-23,2.05,2.1,2.01,2.1,120596,0
2012-08-24,2.07,2.15,2.05,2.09,98372,0
2012-08-27,2.11,2.31,2.11,2.29,481365,0
2012-08-28,2.29,2.39,2.27,2.3,295311,0
2012-08-29,2.31,2.32,2.22,2.31,91834,0
2012-08-30,2.22,2.32,2.22,2.23,59768,0
2012-08-31,2.23,2.25,2.15,2.19,90691,0
2012-09-04,2.19,2.29,2.18,2.2,164421,0
2012-09-05,2.24,2.27,2.18,2.24,107130,0
2012-09-06,2.29,2.29,2.2,2.2,125619,0
2012-09-07,2.19,2.29,2.18,2.19,132104,0
2012-09-10,2.2,2.22,2.15,2.16,107810,0
2012-09-11,2.16,2.17,2.1,2.1,148597,0
2012-09-12,2.11,2.14,2.07,2.07,67520,0
2012-09-13,2.1,2.11,2.06,2.09,142988,0
2012-09-14,2.1,2.18,2.1,2.11,88246,0
2012-09-17,2.13,2.19,2.11,2.13,45700,0
2012-09-18,2.09,2.17,2.09,2.14,55291,0
2012-09-19,2.15,2.18,2.12,2.15,47697,0
2012-09-20,2.15,2.17,2.1,2.11,53782,0
2012-09-21,2.11,2.16,2.09,2.1,69833,0
2012-09-24,2.09,2.13,2.09,2.11,43362,0
2012-09-25,2.09,2.13,2.09,2.09,68531,0
2012-09-26,2.09,2.11,1.98,2.03,235103,0
2012-09-27,2.01,2.01,1.86,1.96,175219,0
2012-09-28,1.92,1.96,1.82,1.89,240086,0
2012-10-01,1.88,1.99,1.76,1.99,179577,0
2012-10-02,1.99,2.05,1.95,2.05,53804,0
2012-10-03,2.04,2.04,1.96,1.97,56375,0
2012-10-04,1.96,1.99,1.9,1.97,36993,0
2012-10-05,1.98,2.02,1.98,2,69482,0
2012-10-08,2,2.02,1.95,2,39648,0
2012-10-09,1.98,2,1.86,1.93,67526,0
2012-10-10,1.91,1.96,1.84,1.84,73386,0
2012-10-11,1.85,1.97,1.85,1.85,22398,0
2012-10-12,1.85,1.88,1.84,1.88,31956,0
2012-10-15,1.82,1.86,1.81,1.85,59624,0
2012-10-16,1.86,1.88,1.82,1.87,59250,0
2012-10-17,1.85,1.94,1.85,1.94,42736,0
2012-10-18,1.91,1.95,1.88,1.9,33945,0
2012-10-19,1.91,1.94,1.87,1.94,33118,0
2012-10-22,1.87,1.92,1.86,1.89,36629,0
2012-10-23,1.85,1.9,1.85,1.87,18803,0
2012-10-24,1.88,1.9,1.85,1.87,15753,0
2012-10-25,1.86,1.92,1.83,1.83,32659,0
2012-10-26,1.82,1.91,1.82,1.86,57629,0
2012-10-31,1.9,1.96,1.87,1.9,110954,0
2012-11-01,1.92,2.03,1.92,1.96,153539,0
2012-11-02,1.97,1.97,1.9,1.92,44424,0
2012-11-05,1.89,1.93,1.89,1.9,40008,0
2012-11-06,1.9,1.98,1.9,1.92,47615,0
2012-11-07,1.87,1.9,1.84,1.87,45928,0
2012-11-08,1.84,1.92,1.84,1.85,28026,0
2012-11-09,1.83,1.9,1.82,1.82,70177,0
2012-11-12,1.82,1.89,1.82,1.85,13428,0
2012-11-13,1.94,1.96,1.84,1.84,196371,0
2012-11-14,1.92,1.92,1.76,1.79,138912,0
2012-11-15,1.76,1.77,1.6,1.61,223678,0
2012-11-16,1.61,1.61,1.45,1.51,361800,0
2012-11-19,1.55,1.77,1.5,1.63,175449,0
2012-11-20,1.65,1.65,1.55,1.56,31063,0
2012-11-21,1.58,1.64,1.57,1.58,71691,0
2012-11-23,1.58,1.71,1.58,1.7,98519,0
2012-11-26,1.68,1.74,1.6,1.7,47213,0
2012-11-27,1.76,1.79,1.66,1.7,71740,0
2012-11-28,1.7,1.8,1.61,1.72,23285,0
2012-11-29,1.73,1.81,1.71,1.78,140373,0
2012-11-30,1.81,1.89,1.78,1.83,138914,0
2012-12-03,1.84,1.91,1.84,1.86,186008,0
2012-12-04,1.89,1.92,1.86,1.9,178737,0
2012-12-05,1.92,1.93,1.84,1.88,103212,0
2012-12-06,1.9,1.92,1.82,1.89,60407,0
2012-12-07,1.88,1.9,1.83,1.84,29926,0
2012-12-10,1.85,1.93,1.84,1.91,75922,0
2012-12-11,1.94,1.94,1.89,1.91,46212,0
2012-12-12,1.9,1.91,1.88,1.9,22584,0
2012-12-13,1.88,1.94,1.88,1.9,46935,0
2012-12-14,1.89,1.94,1.89,1.92,59710,0
2012-12-17,1.92,1.94,1.89,1.93,80674,0
2012-12-18,1.94,1.97,1.9,1.91,142380,0
2012-12-19,1.94,1.96,1.91,1.95,72964,0
2012-12-20,1.98,1.98,1.92,1.93,48288,0
2012-12-21,1.9,1.98,1.9,1.97,123415,0
2012-12-24,1.95,1.96,1.91,1.94,106145,0
2012-12-26,1.96,1.97,1.9,1.91,34378,0
2012-12-27,1.91,1.94,1.86,1.87,76361,0
2012-12-28,1.87,1.89,1.85,1.85,74462,0
2012-12-31,1.87,1.93,1.83,1.88,172788,0
2013-01-02,1.96,2.07,1.94,2.02,360522,0
2013-01-03,2.08,2.08,1.97,1.99,289404,0
2013-01-04,2,2.05,1.99,2.03,195040,0
2013-01-07,2.08,2.18,2,2.14,300764,0
2013-01-08,2.17,2.19,2.1,2.14,127447,0
2013-01-09,2.15,2.16,2.1,2.12,71891,0
2013-01-10,2.1,2.17,2.01,2.07,93944,0
2013-01-11,2.1,2.12,2.04,2.12,105307,0
2013-01-14,2.14,2.15,2.06,2.1,38328,0
2013-01-15,2.11,2.18,2.05,2.18,179111,0
2013-01-16,2.2,2.53,2.16,2.4,1327786,0
2013-01-17,2.51,3.05,2.43,2.89,2511421,0
2013-01-18,2.9,3.12,2.9,3.06,1803650,0
2013-01-22,3.12,3.53,2.96,3.4,1869638,0
2013-01-23,3.4,3.58,3.3,3.45,1283663,0
2013-01-24,3.42,3.5,2.93,3.12,1933416,0
2013-01-25,3.16,3.24,3.08,3.15,465314,0
2013-01-28,3.12,3.26,2.7,2.79,1463668,0
2013-01-29,2.74,2.77,2.53,2.61,1177065,0
2013-01-30,2.6,2.74,2.48,2.74,820711,0
2013-01-31,2.71,2.94,2.65,2.94,929709,0
2013-02-01,2.96,3.08,2.67,2.76,838791,0
2013-02-04,2.75,2.9,2.73,2.83,322382,0
2013-02-05,2.89,2.9,2.74,2.78,277949,0
2013-02-06,2.8,2.84,2.75,2.79,156610,0
2013-02-07,2.79,2.83,2.68,2.78,271617,0
2013-02-08,2.82,3.08,2.78,3,1105110,0
2013-02-11,3.04,3.23,2.95,3.21,997178,0
2013-02-12,3.2,3.69,3.2,3.51,2536014,0
2013-02-13,3.6,3.92,3.55,3.9,1840709,0
2013-02-14,3.97,4.19,3.61,3.8,3417046,0
2013-02-15,3.85,3.88,3.6,3.62,860729,0
2013-02-19,3.59,3.85,3.59,3.85,664488,0
2013-02-20,3.92,3.98,3.36,3.46,1222738,0
2013-02-21,3.45,3.72,3.16,3.65,1122673,0
2013-02-22,3.74,3.86,3.68,3.8,824996,0
2013-02-25,3.88,3.94,3.55,3.66,966608,0
2013-02-26,3.65,3.65,3.4,3.59,710794,0
2013-02-27,3.55,3.6,3.41,3.51,542480,0
2013-02-28,3.46,3.74,3.43,3.74,631905,0
2013-03-01,3.72,3.77,3.56,3.61,498855,0
2013-03-04,3.65,3.7,3.53,3.63,442057,0
2013-03-05,3.75,4.14,3.67,3.95,2869009,0
2013-03-06,4.04,4.19,4,4,1345236,0
2013-03-07,4.07,4.2,4.01,4.16,1048979,0
2013-03-08,4.24,4.43,4.17,4.39,1378320,0
2013-03-11,4.44,4.84,4.4,4.84,1779724,0
2013-03-12,4.9,4.9,4.17,4.43,2372851,0
2013-03-13,4.4,4.69,4.25,4.62,1012100,0
2013-03-14,4.7,4.85,4.51,4.55,1435796,0
2013-03-15,4.55,4.6,4.43,4.6,698193,0
2013-03-18,4.45,4.69,4.26,4.66,790154,0
2013-03-19,4.7,4.79,4.5,4.62,791093,0
2013-03-20,4.72,5.09,4.66,4.99,1455537,0
2013-03-21,5.1,5.1,4.85,4.96,916499,0
2013-03-22,5,5.23,4.95,5.18,1166915,0
2013-03-25,5.28,5.67,5.21,5.44,2369818,0
2013-03-26,5.47,5.6,4.97,5.23,3162640,0
2013-03-27,4.86,4.88,4.07,4.45,4161249,0
2013-03-28,4.4,4.4,3.62,3.69,4112044,0
2013-04-01,3.65,3.89,3.5,3.77,2086950,0
2013-04-02,3.78,3.88,3.41,3.41,1708451,0
2013-04-03,3.41,3.54,3.26,3.34,1747291,0
2013-04-04,3.33,3.34,3.09,3.11,1251053,0
2013-04-05,3.09,3.35,2.99,3.24,1714619,0
2013-04-08,3.25,3.33,3.06,3.07,792787,0
2013-04-09,3.08,3.33,3.06,3.13,900559,0
2013-04-10,3.16,3.3,3.1,3.16,640293,0
2013-04-11,3.12,3.25,3.08,3.1,600020,0
2013-04-12,3.11,3.23,3.09,3.15,421765,0
2013-04-15,3.12,3.16,2.77,2.81,1211241,0
2013-04-16,2.9,3.06,2.84,2.95,559247,0
2013-04-17,2.93,2.98,2.86,2.91,264340,0
2013-04-18,2.97,3.03,2.84,2.9,240334,0
2013-04-19,2.93,2.98,2.89,2.93,156947,0
2013-04-22,2.99,3,2.89,2.93,177125,0
2013-04-23,2.96,2.96,2.82,2.9,357803,0
2013-04-24,2.88,2.95,2.79,2.89,308468,0
2013-04-25,2.9,3.18,2.9,3.15,964790,0
2013-04-26,3.19,3.41,3.15,3.3,1141156,0
2013-04-29,3.34,3.49,3.31,3.31,739272,0
2013-04-30,3.34,3.35,3.08,3.1,549164,0
2013-05-01,3.12,3.13,3,3.01,366795,0
2013-05-02,3.04,3.2,3,3.14,355529,0
2013-05-03,3.2,3.2,3.09,3.15,265562,0
2013-05-06,3.17,3.17,3.07,3.12,190629,0
2013-05-07,3.07,3.13,3.01,3.09,226167,0
2013-05-08,3.08,3.08,3.02,3.05,253583,0
2013-05-09,2.65,2.84,2.36,2.43,2239526,0
2013-05-10,2.4,2.46,2.31,2.36,797275,0
2013-05-13,2.38,2.53,2.38,2.48,584458,0
2013-05-14,2.48,2.58,2.48,2.56,360602,0
2013-05-15,2.56,2.63,2.44,2.55,378637,0
2013-05-16,2.53,2.53,2.36,2.39,433500,0
2013-05-17,2.37,2.39,2.15,2.28,808474,0
2013-05-20,2.24,2.38,2.19,2.35,255909,0
2013-05-21,2.36,2.4,2.26,2.28,168496,0
2013-05-22,2.27,2.35,2.16,2.2,235115,0
2013-05-23,2.21,2.22,2.1,2.17,267039,0
2013-05-24,2.16,2.22,2.08,2.12,248193,0
2013-05-28,2.14,2.15,2.07,2.07,175708,0
2013-05-29,2.07,2.12,2.06,2.07,98906,0
2013-05-30,2.16,2.56,2.16,2.51,1757128,0
2013-05-31,2.5,2.73,2.48,2.61,1168659,0
2013-06-03,2.65,2.67,2.37,2.45,615555,0
2013-06-04,2.46,2.53,2.39,2.45,138460,0
2013-06-05,2.58,2.69,2.5,2.5,531529,0
2013-06-06,2.51,2.55,2.42,2.51,172866,0
2013-06-07,2.47,2.55,2.46,2.48,139457,0
2013-06-10,2.5,2.57,2.46,2.52,79066,0
2013-06-11,2.51,2.52,2.45,2.46,187215,0
2013-06-12,2.48,2.5,2.38,2.39,133539,0
2013-06-13,2.39,2.4,2.35,2.4,138727,0
2013-06-14,2.41,2.55,2.41,2.46,216234,0
2013-06-17,2.46,2.5,2.39,2.43,104463,0
2013-06-18,2.42,2.42,2.35,2.35,102924,0
2013-06-19,2.35,2.36,2.26,2.28,140545,0
2013-06-20,2.23,2.29,2.2,2.26,205368,0
2013-06-21,2.26,2.29,2.08,2.22,359872,0
2013-06-24,2.14,2.19,2.05,2.15,375699,0
2013-06-25,2.16,2.2,2.09,2.09,113719,0
2013-06-26,2.11,2.21,2.11,2.14,174319,0
2013-06-27,2.15,2.21,2.07,2.15,183905,0
2013-06-28,2.15,2.17,2.1,2.17,82570,0
2013-07-01,2.19,2.19,2.09,2.1,94033,0
2013-07-02,2.11,2.41,2.11,2.32,343818,0
2013-07-03,2.32,2.36,2.21,2.24,58193,0
2013-07-05,2.22,2.34,2.16,2.28,82884,0
2013-07-08,2.25,2.28,2.18,2.18,121071,0
2013-07-09,2.19,2.32,2.19,2.24,196442,0
2013-07-10,2.28,2.37,2.26,2.37,117671,0
2013-07-11,2.38,2.39,2.26,2.32,127753,0
2013-07-12,2.3,2.33,2.25,2.26,79300,0
2013-07-15,2.28,2.32,2.26,2.26,116448,0
2013-07-16,2.27,2.28,2.23,2.26,61603,0
2013-07-17,2.31,2.31,2.22,2.22,32433,0
2013-07-18,2.26,2.35,2.24,2.24,148597,0
2013-07-19,2.25,2.3,2.25,2.3,42965,0
2013-07-22,2.3,2.35,2.25,2.31,60918,0
2013-07-23,2.28,2.29,2.23,2.24,121568,0
2013-07-24,2.24,2.25,2.19,2.25,76948,0
2013-07-25,2.22,2.22,2.16,2.2,106748,0
2013-07-26,2.18,2.26,2.18,2.19,181326,0
2013-07-29,2.19,2.19,2.11,2.12,160888,0
2013-07-30,2.12,2.18,2.11,2.18,96973,0
2013-07-31,2.16,2.2,2.15,2.15,116511,0
2013-08-01,2.15,2.22,2.15,2.18,235062,0
2013-08-02,2.19,2.19,2.15,2.15,104485,0
2013-08-05,2.14,2.2,2.12,2.18,118218,0
2013-08-06,2.18,2.19,2.15,2.16,84408,0
2013-08-07,2.15,2.23,2.15,2.22,83295,0
2013-08-08,2.22,2.27,2.18,2.2,105723,0
2013-08-09,2.18,2.24,2.16,2.22,75718,0
2013-08-12,2.25,2.25,2.15,2.17,95994,0
2013-08-13,2.17,2.23,2.15,2.16,221656,0
2013-08-14,1.78,2,1.45,1.73,1913480,0
2013-08-15,1.73,1.74,1.66,1.67,293183,0
2013-08-16,1.71,1.73,1.58,1.62,377869,0
2013-08-19,1.62,1.62,1.54,1.54,193069,0
2013-08-20,1.51,1.54,1.51,1.51,205108,0
2013-08-21,1.53,1.53,1.45,1.47,206371,0
2013-08-22,1.51,1.52,1.5,1.51,213676,0
2013-08-23,1.53,1.6,1.53,1.6,112985,0
2013-08-26,1.59,1.75,1.57,1.7,466526,0
2013-08-27,1.72,1.76,1.65,1.72,271212,0
2013-08-28,1.64,1.68,1.58,1.63,143572,0
2013-08-29,1.61,1.84,1.61,1.82,363555,0
2013-08-30,1.81,1.82,1.72,1.8,128023,0
2013-09-03,1.8,1.84,1.71,1.74,176989,0
2013-09-04,1.74,1.74,1.64,1.66,178003,0
2013-09-05,1.68,1.75,1.65,1.69,66557,0
2013-09-06,1.74,1.74,1.65,1.69,61702,0
2013-09-09,1.7,1.8,1.69,1.79,122464,0
2013-09-10,1.83,1.85,1.8,1.82,157206,0
2013-09-11,1.82,1.82,1.8,1.8,42044,0
2013-09-12,1.8,1.82,1.78,1.81,87402,0
2013-09-13,1.82,1.82,1.78,1.8,69870,0
2013-09-16,1.79,1.81,1.78,1.79,42426,0
2013-09-17,1.79,1.8,1.72,1.74,74001,0
2013-09-18,1.73,1.79,1.7,1.74,43907,0
2013-09-19,1.71,1.74,1.7,1.72,73099,0
2013-09-20,1.7,1.73,1.68,1.73,62532,0
2013-09-23,1.7,1.75,1.68,1.7,66823,0
2013-09-24,1.67,1.74,1.66,1.73,127323,0
2013-09-25,1.71,1.71,1.67,1.69,68655,0
2013-09-26,1.68,1.7,1.66,1.67,76299,0
2013-09-27,1.66,1.8,1.66,1.75,294603,0
2013-09-30,1.75,1.77,1.68,1.71,95903,0
2013-10-01,1.71,1.75,1.68,1.72,65978,0
2013-10-02,1.74,1.75,1.72,1.75,44577,0
2013-10-03,1.72,1.75,1.72,1.72,41972,0
2013-10-04,1.73,1.73,1.72,1.73,32155,0
2013-10-07,1.72,1.74,1.72,1.72,51624,0
2013-10-08,1.72,1.74,1.72,1.72,37490,0
2013-10-09,1.72,1.74,1.71,1.72,47303,0
2013-10-10,1.8,1.93,1.8,1.87,380400,0
2013-10-11,1.89,1.96,1.86,1.86,196798,0
2013-10-14,1.86,1.9,1.85,1.88,59786,0
2013-10-15,1.87,2.11,1.87,2,310300,0
2013-10-16,2.03,2.14,2.03,2.07,174278,0
2013-10-17,2.1,2.45,2.1,2.44,610296,0
2013-10-18,2.49,2.61,2.1,2.26,803548,0
2013-10-21,2.29,2.29,2.12,2.2,154186,0
2013-10-22,2.19,2.24,2.17,2.2,78751,0
2013-10-23,2.22,2.24,2.17,2.22,78007,0
2013-10-24,2.24,2.24,2.15,2.15,156107,0
2013-10-25,2.15,2.19,2.15,2.16,70327,0
2013-10-28,2.16,2.19,2.12,2.13,92431,0
2013-10-29,2.12,2.18,2.1,2.12,104198,0
2013-10-30,2.12,2.14,2.1,2.1,53692,0
2013-10-31,2.11,2.11,1.85,1.9,351100,0
2013-11-01,1.88,1.95,1.85,1.94,205258,0
2013-11-04,1.93,2.15,1.9,2.1,230035,0
2013-11-05,2.16,2.16,2.1,2.16,75878,0
2013-11-06,2.15,2.15,2.07,2.1,46720,0
2013-11-07,2.08,2.13,1.96,2.07,139571,0
2013-11-08,2.06,2.07,2,2,51206,0
2013-11-11,2,2.06,2,2.02,45867,0
2013-11-12,2.03,2.1,1.97,1.98,122665,0
2013-11-13,2.06,2.06,1.91,1.92,291129,0
2013-11-14,1.9,1.98,1.86,1.93,364002,0
2013-11-15,1.95,2,1.93,1.98,59632,0
2013-11-18,2,2.05,1.95,1.99,140065,0
2013-11-19,1.96,2.01,1.96,1.97,91201,0
2013-11-20,2,2.01,1.93,1.95,59704,0
2013-11-21,1.94,1.98,1.88,1.97,58349,0
2013-11-22,1.95,1.99,1.92,1.96,100537,0
2013-11-25,1.94,1.99,1.92,1.96,119034,0
2013-11-26,1.96,2.09,1.93,2.01,262413,0
2013-11-27,2.01,2.05,2.01,2.05,74369,0
2013-11-29,2.05,2.05,2.02,2.04,55252,0
2013-12-02,2.03,2.12,2.02,2.08,175152,0
2013-12-03,2.07,2.09,2.01,2.04,109223,0
2013-12-04,2.06,2.09,2.02,2.07,67121,0
2013-12-05,2.06,2.08,2.02,2.03,43000,0
2013-12-06,2.03,2.08,2.02,2.05,75065,0
2013-12-09,2.03,2.08,2.01,2.05,51472,0
2013-12-10,2.07,2.07,2.01,2.02,46756,0
2013-12-11,2.02,2.07,1.95,1.97,96193,0
2013-12-12,1.96,1.97,1.91,1.94,104445,0
2013-12-13,1.94,1.97,1.94,1.94,60233,0
2013-12-16,1.93,1.94,1.91,1.93,87840,0
2013-12-17,1.91,1.95,1.91,1.92,56954,0
2013-12-18,1.94,1.95,1.92,1.93,33502,0
2013-12-19,1.92,1.99,1.92,1.98,93571,0
2013-12-20,1.99,2,1.96,1.98,88780,0
2013-12-23,2.01,2.01,1.97,1.97,48667,0
2013-12-24,1.97,2,1.95,2,80530,0
2013-12-26,1.98,2.01,1.98,2,62972,0
2013-12-27,1.99,1.99,1.94,1.96,124020,0
2013-12-30,1.94,1.95,1.92,1.94,151900,0
2013-12-31,1.94,1.95,1.9,1.95,241504,0
2014-01-02,1.96,2.08,1.9,2.03,232273,0
2014-01-03,2.1,2.22,2.09,2.22,658107,0
2014-01-06,2.2,2.26,2.15,2.18,231441,0
2014-01-07,2.2,2.26,2.1,2.18,145254,0
2014-01-08,2.16,2.16,2.1,2.1,102589,0
2014-01-09,2.12,2.13,2.06,2.06,100843,0
2014-01-10,2.09,2.11,2.05,2.09,57590,0
2014-01-13,2.07,2.14,2.01,2.02,176684,0
2014-01-14,2.01,2.04,2.01,2.02,75852,0
2014-01-15,2.02,2.11,2.01,2.1,108928,0
2014-01-16,2.12,2.13,2.07,2.1,67251,0
2014-01-17,2.1,2.22,2.07,2.2,371328,0
2014-01-21,2.22,2.22,2.17,2.21,114802,0
2014-01-22,2.21,2.21,2.17,2.17,89121,0
2014-01-23,2.19,2.19,2,2.04,187217,0
2014-01-24,2.02,2.06,2.01,2.01,127379,0
2014-01-27,2.01,2.04,2,2,80051,0
2014-01-28,2.02,2.12,2,2.07,158341,0
2014-01-29,2.05,2.05,2,2.03,118526,0
2014-01-30,2.02,2.03,1.99,2,86777,0
2014-01-31,2.01,2.09,1.96,2,82600,0
2014-02-03,2.01,2.03,1.97,1.97,69316,0
2014-02-04,1.98,2.02,1.96,1.99,43437,0
2014-02-05,2.03,2.04,1.99,2,69270,0
2014-02-06,2,2.05,2,2,52108,0
2014-02-07,2.03,2.04,1.97,1.99,44650,0
2014-02-10,1.97,2.03,1.97,1.98,46372,0
2014-02-11,2.02,2.06,1.99,2,109960,0
2014-02-12,1.99,2,1.98,2,54971,0
2014-02-13,2,2.08,1.98,2.07,142478,0
2014-02-14,2.08,2.08,2.02,2.08,89026,0
2014-02-18,2.07,2.1,2.04,2.1,71657,0
2014-02-19,2.07,2.09,2.03,2.05,102252,0
2014-02-20,2.05,2.08,2.03,2.08,39894,0
2014-02-21,2.07,2.08,2.03,2.04,57319,0
2014-02-24,2.06,2.12,2.02,2.06,211388,0
2014-02-25,2.07,2.19,2.05,2.18,422832,0
2014-02-26,2.19,2.41,2.19,2.4,749351,0
2014-02-27,2.41,2.41,2.3,2.36,165763,0
2014-02-28,2.33,2.36,2.2,2.33,120882,0
2014-03-03,2.32,2.36,2.25,2.26,97225,0
2014-03-04,2.28,2.39,2.25,2.29,140137,0
2014-03-05,2.28,2.34,2.28,2.31,89715,0
2014-03-06,2.3,2.35,2.3,2.33,84385,0
2014-03-07,2.35,2.53,2.31,2.53,737407,0
2014-03-10,2.53,2.55,2.36,2.46,311209,0
2014-03-11,2.46,2.5,2.3,2.34,265691,0
2014-03-12,2.31,2.39,2.16,2.23,271308,0
2014-03-13,2.25,2.27,2.15,2.2,120580,0
2014-03-14,2.18,2.29,2.18,2.19,57533,0
2014-03-17,2.23,2.3,2.21,2.24,133753,0
2014-03-18,2.24,2.32,2.21,2.26,109665,0
2014-03-19,2.27,2.32,2.27,2.28,87043,0
2014-03-20,2.28,2.37,2.28,2.28,106535,0
2014-03-21,2.28,2.41,2.27,2.41,114771,0
2014-03-24,2.39,2.39,2.25,2.26,98816,0
2014-03-25,2.26,2.35,2.26,2.31,72241,0
2014-03-26,2.3,2.3,2.23,2.27,146200,0
2014-03-27,2.36,2.4,2.23,2.25,312593,0
2014-03-28,2.28,2.28,2.21,2.21,165432,0
2014-03-31,2.2,2.25,2.2,2.23,139120,0
2014-04-01,2.22,2.28,2.11,2.28,395098,0
2014-04-02,2.26,2.29,2.18,2.25,105027,0
2014-04-03,2.24,2.24,2.16,2.21,109146,0
2014-04-04,2.2,2.23,2.15,2.15,87340,0
2014-04-07,2.15,2.18,2.12,2.12,116885,0
2014-04-08,2.12,2.15,2.12,2.15,75436,0
2014-04-09,2.16,2.22,2.16,2.18,83306,0
2014-04-10,2.18,2.18,2.09,2.12,121413,0
2014-04-11,2.09,2.13,2.09,2.12,51606,0
2014-04-14,2.11,2.15,2.06,2.06,63991,0
2014-04-15,2.07,2.17,2.06,2.06,56621,0
2014-04-16,2.07,2.16,2.07,2.09,51761,0
2014-04-17,2.1,2.14,2.07,2.07,42028,0
2014-04-21,2.09,2.18,2.08,2.16,77988,0
2014-04-22,2.18,2.2,2.11,2.15,90845,0
2014-04-23,2.15,2.15,2.11,2.15,41285,0
2014-04-24,2.17,2.17,2.12,2.12,34513,0
2014-04-25,2.13,2.14,2.11,2.14,45463,0
2014-04-28,2.15,2.19,2.08,2.08,68289,0
2014-04-29,2.1,2.13,2.07,2.1,72833,0
2014-04-30,2.1,2.12,2.06,2.06,42868,0
2014-05-01,2.08,2.13,2.04,2.07,76720,0
2014-05-02,2.08,2.11,2.06,2.09,26235,0
2014-05-05,2.07,2.11,2.05,2.07,46153,0
2014-05-06,2.06,2.13,2.06,2.11,24302,0
2014-05-07,2.11,2.13,2.07,2.12,40995,0
2014-05-08,2.12,2.12,2.06,2.1,85247,0
2014-05-09,2.09,2.09,2.05,2.08,53849,0
2014-05-12,2.08,2.27,2.07,2.26,237402,0
2014-05-13,2.24,2.31,2.21,2.24,205892,0
2014-05-14,2.21,2.21,2.11,2.15,47675,0
2014-05-15,1.74,1.83,1.7,1.77,675145,0
2014-05-16,1.74,1.74,1.62,1.65,295247,0
2014-05-19,1.63,1.65,1.57,1.63,154877,0
2014-05-20,1.64,1.69,1.61,1.63,123138,0
2014-05-21,1.64,1.67,1.6,1.62,66999,0
2014-05-22,1.64,1.67,1.62,1.67,58802,0
2014-05-23,1.64,1.72,1.64,1.72,109858,0
2014-05-27,1.7,1.75,1.7,1.75,72600,0
2014-05-28,1.75,1.78,1.72,1.78,62073,0
2014-05-29,1.78,1.96,1.75,1.82,184370,0
2014-05-30,1.83,1.89,1.79,1.82,69615,0
2014-06-02,1.82,1.85,1.82,1.85,40015,0
2014-06-03,1.86,1.86,1.8,1.86,33619,0
2014-06-04,1.84,1.85,1.79,1.81,44900,0
2014-06-05,1.8,1.8,1.78,1.79,33817,0
2014-06-06,1.77,1.82,1.77,1.8,56830,0
2014-06-09,1.77,1.83,1.77,1.83,33687,0
2014-06-10,1.8,1.82,1.77,1.79,39161,0
2014-06-11,1.79,1.79,1.77,1.78,15199,0
2014-06-12,1.77,1.78,1.74,1.74,75791,0
2014-06-13,1.74,1.76,1.72,1.75,76245,0
2014-06-16,1.72,1.72,1.69,1.7,38635,0
2014-06-17,1.69,1.77,1.69,1.75,32642,0
2014-06-18,1.72,1.75,1.71,1.73,20233,0
2014-06-19,1.75,1.76,1.72,1.74,9268,0
2014-06-20,1.75,1.77,1.72,1.77,16074,0
2014-06-23,1.69,1.77,1.69,1.73,39671,0
2014-06-24,1.73,1.75,1.72,1.74,19966,0
2014-06-25,1.74,1.77,1.74,1.76,17442,0
2014-06-26,1.76,1.76,1.72,1.74,44088,0
2014-06-27,1.71,1.76,1.7,1.76,53637,0
2014-06-30,1.73,1.74,1.71,1.72,15655,0
2014-07-01,1.72,1.73,1.69,1.7,114763,0
2014-07-02,1.68,1.73,1.68,1.7,36300,0
2014-07-03,1.7,1.7,1.67,1.69,47499,0
2014-07-07,1.69,1.75,1.69,1.74,78247,0
2014-07-08,1.75,1.75,1.69,1.72,13346,0
2014-07-09,1.72,1.73,1.69,1.7,19599,0
2014-07-10,1.69,1.73,1.68,1.68,17312,0
2014-07-11,1.68,1.73,1.67,1.67,59452,0
2014-07-14,1.66,1.7,1.65,1.66,59513,0
2014-07-15,1.65,1.66,1.59,1.62,57039,0
2014-07-16,1.61,1.64,1.61,1.61,23209,0
2014-07-17,1.6,1.62,1.6,1.6,30497,0
2014-07-18,1.6,1.61,1.58,1.59,58646,0
2014-07-21,1.59,1.63,1.59,1.6,24646,0
2014-07-22,1.56,1.68,1.56,1.68,116753,0
2014-07-23,1.68,1.72,1.63,1.67,109049,0
2014-07-24,1.66,1.67,1.56,1.62,41665,0
2014-07-25,1.61,1.63,1.61,1.61,33427,0
2014-07-28,1.62,1.62,1.6,1.6,80482,0
2014-07-29,1.6,1.61,1.57,1.57,85074,0
2014-07-30,1.57,1.61,1.57,1.58,71243,0
2014-07-31,1.56,1.6,1.55,1.57,46236,0
2014-08-01,1.58,1.58,1.55,1.55,37193,0
2014-08-04,1.55,1.63,1.51,1.61,156744,0
2014-08-05,1.58,1.58,1.52,1.53,50214,0
2014-08-06,1.52,1.59,1.52,1.54,78480,0
2014-08-07,1.57,1.58,1.54,1.56,72774,0
2014-08-08,1.56,1.56,1.54,1.56,13608,0
2014-08-11,1.54,1.58,1.52,1.53,93717,0
2014-08-12,1.52,1.57,1.52,1.56,21189,0
2014-08-13,1.55,1.58,1.53,1.55,54884,0
2014-08-14,1.69,1.95,1.67,1.8,1619790,0
2014-08-15,1.75,1.85,1.64,1.77,565337,0
2014-08-18,1.8,1.85,1.75,1.82,191144,0
2014-08-19,1.85,2.03,1.77,1.83,964633,0
2014-08-20,1.82,1.9,1.8,1.86,181892,0
2014-08-21,1.88,1.99,1.85,1.91,276381,0
2014-08-22,1.95,2.15,1.94,2.09,1089301,0
2014-08-25,2.12,2.25,2.1,2.17,565004,0
2014-08-26,2.19,2.19,2.04,2.07,202541,0
2014-08-27,2.1,2.17,2.05,2.16,147590,0
2014-08-28,2.13,2.17,2.11,2.14,48336,0
2014-08-29,2.16,2.16,2.06,2.09,80253,0
2014-09-02,2.05,2.14,2.03,2.14,124828,0
2014-09-03,2.08,2.28,2.08,2.14,403458,0
2014-09-04,2.16,2.44,2.11,2.25,942050,0
2014-09-05,2.27,2.47,2.13,2.29,820257,0
2014-09-08,2.32,2.41,2.14,2.23,807222,0
2014-09-09,2.18,2.23,2.08,2.1,374300,0
2014-09-10,2.08,2.14,1.94,2.02,308977,0
2014-09-11,1.99,2.12,1.95,2.04,288564,0
2014-09-12,2.05,2.14,2.03,2.07,360476,0
2014-09-15,2.07,2.1,1.95,1.95,295046,0
2014-09-16,1.96,2.05,1.95,1.95,230155,0
2014-09-17,1.97,2.03,1.97,1.98,89825,0
2014-09-18,2.02,2.05,1.98,2.02,83535,0
2014-09-19,2.01,2.08,1.86,1.98,307570,0
2014-09-22,1.98,2,1.9,1.95,202678,0
2014-09-23,1.92,2.02,1.88,2.02,136237,0
2014-09-24,2,2,1.93,2,38323,0
2014-09-25,2.02,2.02,1.88,1.94,100419,0
2014-09-26,1.9,1.93,1.87,1.9,111173,0
2014-09-29,1.9,1.95,1.9,1.92,64345,0
2014-09-30,1.9,1.94,1.9,1.91,43111,0
2014-10-01,1.9,1.95,1.9,1.93,80131,0
2014-10-02,1.91,1.93,1.85,1.91,121017,0
2014-10-03,1.88,1.93,1.86,1.91,121728,0
2014-10-06,1.89,1.91,1.84,1.86,70723,0
2014-10-07,1.84,1.86,1.83,1.85,71376,0
2014-10-08,1.88,1.89,1.8,1.89,86967,0
2014-10-09,1.89,1.93,1.82,1.86,153570,0
2014-10-10,1.89,1.9,1.79,1.81,76000,0
2014-10-13,1.84,1.85,1.72,1.72,84878,0
2014-10-14,1.73,1.75,1.66,1.68,121331,0
2014-10-15,1.66,1.82,1.66,1.82,92212,0
2014-10-16,1.78,1.9,1.78,1.9,138520,0
2014-10-17,1.9,1.98,1.85,1.85,124864,0
2014-10-20,1.96,1.98,1.83,1.83,43379,0
2014-10-21,1.83,1.91,1.74,1.89,72528,0
2014-10-22,1.89,1.9,1.85,1.88,13223,0
2014-10-23,1.9,1.93,1.86,1.89,54913,0
2014-10-24,1.89,1.93,1.87,1.9,32057,0
2014-10-27,1.88,1.95,1.88,1.93,12492,0
2014-10-28,1.96,1.97,1.93,1.95,35555,0
2014-10-29,1.96,1.98,1.89,1.91,23698,0
2014-10-30,1.92,1.95,1.87,1.94,36552,0
2014-10-31,1.92,1.93,1.86,1.92,73575,0
2014-11-03,1.9,1.9,1.8,1.86,37321,0
2014-11-04,1.83,1.9,1.8,1.85,35902,0
2014-11-05,1.89,1.92,1.85,1.92,18891,0
2014-11-06,1.91,1.92,1.86,1.87,19466,0
2014-11-07,1.85,1.98,1.85,1.91,101033,0
2014-11-10,1.88,1.98,1.87,1.96,139613,0
2014-11-11,1.95,1.97,1.91,1.92,17363,0
2014-11-12,2.07,2.11,1.97,2.05,480469,0
2014-11-13,2.04,2.14,2.01,2.04,330097,0
2014-11-14,2.04,2.08,2.02,2.03,77583,0
2014-11-17,2.05,2.09,2.03,2.03,45428,0
2014-11-18,2.05,2.1,2.04,2.06,103459,0
2014-11-19,2.06,2.19,2.05,2.14,466569,0
2014-11-20,2.14,2.32,2.12,2.23,873141,0
2014-11-21,2.3,2.3,2.15,2.22,380297,0
2014-11-24,2.2,2.25,2.2,2.23,153922,0
2014-11-25,2.23,2.26,2.19,2.22,191153,0
2014-11-26,2.22,2.22,2.14,2.19,107319,0
2014-11-28,2.17,2.2,2.1,2.1,62791,0
2014-12-01,2.11,2.11,2.04,2.07,135738,0
2014-12-02,2.05,2.11,2.05,2.11,55622,0
2014-12-03,2.11,2.16,2.1,2.11,101535,0
2014-12-04,2.1,2.16,2.07,2.09,46702,0
2014-12-05,2.09,2.12,2.02,2.04,93213,0
2014-12-08,2.1,2.25,2.1,2.19,420523,0
2014-12-09,2.2,2.2,2.13,2.16,121669,0
2014-12-10,2.18,2.36,2.18,2.21,577513,0
2014-12-11,2.24,2.38,2.21,2.34,365692,0
2014-12-12,2.3,2.34,2.24,2.29,97799,0
2014-12-15,2.37,2.42,2.15,2.19,420740,0
2014-12-16,2.21,2.23,2.16,2.18,96929,0
2014-12-17,2.15,2.22,2.15,2.2,193860,0
2014-12-18,2.2,2.25,2.18,2.23,119638,0
2014-12-19,2.25,2.31,2.24,2.25,91472,0
2014-12-22,2.23,2.3,2.19,2.21,107411,0
2014-12-23,2.28,2.3,2.23,2.25,107976,0
2014-12-24,2.25,2.35,2.25,2.25,143173,0
2014-12-26,2.27,2.35,2.27,2.32,95748,0
2014-12-29,2.3,2.48,2.3,2.47,368845,0
2014-12-30,2.49,2.52,2.33,2.35,248611,0
2014-12-31,2.35,2.43,2.35,2.43,80269,0
2015-01-02,2.43,2.45,2.36,2.45,42358,0
2015-01-05,2.43,2.49,2.31,2.34,96299,0
2015-01-06,2.36,2.36,2.25,2.28,159361,0
2015-01-07,2.3,2.35,2.29,2.32,46428,0
2015-01-08,2.35,2.38,2.33,2.37,62980,0
2015-01-09,2.36,2.4,2.33,2.33,43359,0
2015-01-12,2.3,2.37,2.3,2.36,46484,0
2015-01-13,2.33,2.45,2.28,2.33,142747,0
2015-01-14,2.31,2.39,2.27,2.34,53327,0
2015-01-15,2.29,2.32,2.27,2.32,52970,0
2015-01-16,2.29,2.35,2.23,2.3,150044,0
2015-01-20,2.3,2.33,2.25,2.25,63536,0
2015-01-21,2.25,2.26,2.18,2.24,114567,0
2015-01-22,2.25,2.32,2.2,2.32,51676,0
2015-01-23,2.28,2.33,2.23,2.28,43522,0
2015-01-26,2.29,2.34,2.29,2.31,46711,0
2015-01-27,2.29,2.33,2.29,2.32,19203,0
2015-01-28,2.34,2.35,2.28,2.28,45084,0
2015-01-29,2.28,2.29,2.21,2.24,83005,0
2015-01-30,2.25,2.28,2.25,2.27,42160,0
2015-02-02,2.27,2.29,2.24,2.27,54665,0
2015-02-03,2.26,2.34,2.22,2.31,114909,0
2015-02-04,2.3,2.35,2.28,2.29,65914,0
2015-02-05,2.29,2.34,2.25,2.33,119287,0
2015-02-06,2.33,2.37,2.31,2.35,110368,0
2015-02-09,2.38,2.4,2.32,2.38,137678,0
2015-02-10,2.39,2.45,2.39,2.42,102087,0
2015-02-11,2.44,2.45,2.4,2.44,56861,0
2015-02-12,2.45,2.48,2.41,2.43,92798,0
2015-02-13,2.42,2.45,2.42,2.45,49957,0
2015-02-17,2.43,2.57,2.4,2.55,164971,0
2015-02-18,2.55,2.65,2.54,2.58,293380,0
2015-02-19,2.55,2.64,2.55,2.58,116770,0
2015-02-20,2.58,2.6,2.51,2.54,180183,0
2015-02-23,2.56,2.58,2.5,2.55,53014,0
2015-02-24,2.55,2.55,2.52,2.54,53034,0
2015-02-25,2.5,2.54,2.46,2.48,94509,0
2015-02-26,2.48,2.51,2.46,2.49,34084,0
2015-02-27,2.5,2.55,2.47,2.53,81325,0
2015-03-02,2.51,2.55,2.42,2.46,92900,0
2015-03-03,2.45,2.49,2.45,2.47,63400,0
2015-03-04,2.47,2.52,2.37,2.51,88100,0
2015-03-05,2.5,2.52,2.47,2.5,59800,0
2015-03-06,2.47,2.53,2.45,2.53,102300,0
2015-03-09,2.52,2.68,2.51,2.55,187900,0
2015-03-10,2.52,2.54,2.46,2.5,68300,0
2015-03-11,2.5,2.57,2.5,2.5,44300,0
2015-03-12,2.53,2.63,2.53,2.58,148600,0
2015-03-13,2.58,2.59,2.53,2.59,64600,0
2015-03-16,2.58,2.6,2.51,2.54,104200,0
2015-03-17,2.51,2.58,2.5,2.58,77700,0
2015-03-18,2.57,2.6,2.55,2.6,52000,0
2015-03-19,2.6,2.75,2.56,2.69,445800,0
2015-03-20,2.7,2.73,2.62,2.62,137700,0
2015-03-23,2.62,2.8,2.62,2.75,168500,0
2015-03-24,2.77,2.85,2.7,2.77,171800,0
2015-03-25,2.79,2.79,2.68,2.68,134700,0
2015-03-26,2.67,2.75,2.67,2.7,83500,0
2015-03-27,2.65,2.69,2.62,2.65,72100,0
2015-03-30,2.65,2.66,2.57,2.59,118700,0
2015-03-31,1.7,1.95,1.68,1.94,1027955,0
2015-04-01,1.92,2.06,1.89,2.01,243700,0
2015-04-02,2.01,2.01,1.95,1.99,69400,0
2015-04-06,1.93,1.95,1.88,1.88,86800,0
2015-04-07,1.9,1.91,1.88,1.9,128313,0
2015-04-08,1.9,1.9,1.86,1.87,44600,0
2015-04-09,1.86,1.89,1.82,1.84,96362,0
2015-04-10,1.85,1.87,1.83,1.86,24800,0
2015-04-13,1.84,1.85,1.81,1.81,95900,0
2015-04-14,1.82,1.87,1.81,1.85,46700,0
2015-04-15,1.82,1.9,1.82,1.89,38612,0
2015-04-16,1.86,1.87,1.83,1.83,61922,0
2015-04-17,1.84,1.86,1.78,1.8,64900,0
2015-04-20,1.82,1.83,1.77,1.77,111491,0
2015-04-21,1.79,1.79,1.7,1.71,138058,0
2015-04-22,1.7,1.74,1.67,1.67,146859,0
2015-04-23,1.65,1.72,1.65,1.7,118300,0
2015-04-24,1.72,1.72,1.66,1.68,98389,0
2015-04-27,1.7,1.72,1.67,1.68,135400,0
2015-04-28,1.69,1.71,1.68,1.68,59327,0
2015-04-29,1.7,1.72,1.67,1.68,63000,0
2015-04-30,1.69,1.7,1.67,1.67,46100,0
2015-05-01,1.67,1.69,1.66,1.66,157300,0
2015-05-04,1.66,1.72,1.66,1.72,56500,0
2015-05-05,1.71,1.72,1.68,1.69,28100,0
2015-05-06,1.68,1.71,1.68,1.69,31070,0
2015-05-07,1.69,1.72,1.68,1.71,60941,0
2015-05-08,1.69,1.72,1.68,1.7,31100,0
2015-05-11,1.67,1.74,1.67,1.73,60700,0
2015-05-12,1.73,1.73,1.7,1.7,143120,0
2015-05-13,1.7,1.72,1.69,1.69,35120,0
2015-05-14,1.69,1.71,1.66,1.66,57300,0
2015-05-15,1.53,1.54,1.4,1.47,756150,0
2015-05-18,1.4,1.46,1.38,1.38,161725,0
2015-05-19,1.35,1.38,1.2,1.34,305137,0
2015-05-20,1.31,1.38,1.28,1.33,170098,0
2015-05-21,1.31,1.36,1.3,1.36,119500,0
2015-05-22,1.4,1.5,1.35,1.47,233500,0
2015-05-26,1.5,1.52,1.41,1.43,270411,0
2015-05-27,1.41,1.43,1.4,1.41,51900,0
2015-05-28,1.43,1.43,1.33,1.4,119292,0
2015-05-29,1.42,1.42,1.37,1.38,21500,0
2015-06-01,1.38,1.41,1.38,1.41,71646,0
2015-06-02,1.41,1.43,1.39,1.43,21320,0
2015-06-03,1.45,1.45,1.41,1.45,45700,0
2015-06-04,1.45,1.55,1.44,1.48,297400,0
2015-06-05,1.49,1.55,1.49,1.55,88900,0
2015-06-08,1.55,1.56,1.51,1.52,38200,0
2015-06-09,1.5,1.54,1.5,1.52,38494,0
2015-06-10,1.54,1.56,1.51,1.55,52061,0
2015-06-11,1.55,1.56,1.52,1.54,26662,0
2015-06-12,1.54,1.56,1.51,1.56,24000,0
2015-06-15,1.54,1.56,1.51,1.56,38000,0
2015-06-16,1.56,1.59,1.53,1.54,52400,0
2015-06-17,1.55,1.56,1.52,1.56,11100,0
2015-06-18,1.51,1.59,1.5,1.52,45800,0
2015-06-19,1.53,1.59,1.53,1.59,35600,0
2015-06-22,1.56,1.6,1.55,1.6,32200,0
2015-06-23,1.6,1.65,1.55,1.65,89965,0
2015-06-24,1.62,1.64,1.59,1.64,57000,0
2015-06-25,1.65,1.65,1.62,1.63,26500,0
2015-06-26,1.6,1.75,1.6,1.75,122100,0
2015-06-29,1.75,1.79,1.65,1.7,98200,0
2015-06-30,1.67,1.73,1.65,1.66,40887,0
2015-07-01,1.67,1.8,1.65,1.68,100700,0
2015-07-02,1.67,1.71,1.65,1.7,31600,0
2015-07-06,1.65,1.73,1.65,1.73,20100,0
2015-07-07,1.72,1.72,1.62,1.7,33600,0
2015-07-08,1.67,1.67,1.6,1.6,16700,0
2015-07-09,1.61,1.65,1.61,1.62,200700,0
2015-07-10,1.61,1.66,1.61,1.66,19200,0
2015-07-13,1.64,1.68,1.62,1.64,35900,0
2015-07-14,1.66,1.67,1.59,1.65,30917,0
2015-07-15,1.62,1.62,1.61,1.62,13894,0
2015-07-16,1.63,1.66,1.61,1.61,20600,0
2015-07-17,1.59,1.61,1.58,1.59,15900,0
2015-07-20,1.58,1.59,1.51,1.51,42600,0
2015-07-21,1.52,1.58,1.52,1.55,37700,0
2015-07-22,1.55,1.59,1.55,1.55,15200,0
2015-07-23,1.55,1.56,1.51,1.51,19600,0
2015-07-24,1.51,1.54,1.48,1.48,68900,0
2015-07-27,1.5,1.5,1.28,1.29,65000,0
2015-07-28,1.33,1.48,1.33,1.44,102100,0
2015-07-29,1.48,1.48,1.43,1.45,23200,0
2015-07-30,1.43,1.44,1.42,1.44,5100,0
2015-07-31,1.43,1.44,1.39,1.4,44300,0
2015-08-03,1.44,1.46,1.37,1.38,24031,0
2015-08-04,1.38,1.38,1.32,1.35,33800,0
2015-08-05,1.33,1.46,1.32,1.41,152500,0
2015-08-06,1.39,1.46,1.35,1.4,31306,0
2015-08-07,1.4,1.41,1.35,1.37,25100,0
2015-08-10,1.33,1.45,1.33,1.45,32100,0
2015-08-11,1.41,1.55,1.38,1.42,29244,0
2015-08-12,1.4,1.54,1.36,1.41,148700,0
2015-08-13,1.41,1.41,1.37,1.39,32100,0
2015-08-14,1.75,1.92,1.66,1.84,801500,0
2015-08-17,1.95,1.96,1.79,1.94,303500,0
2015-08-18,1.99,1.99,1.85,1.91,58900,0
2015-08-19,1.95,1.95,1.81,1.87,84000,0
2015-08-20,1.85,1.85,1.78,1.78,62800,0
2015-08-21,1.86,1.86,1.72,1.78,62900,0
2015-08-24,1.65,1.76,1.65,1.7,55993,0
2015-08-25,1.75,1.75,1.68,1.68,40100,0
2015-08-26,1.72,1.73,1.71,1.71,7300,0
2015-08-27,1.75,1.75,1.72,1.73,14600,0
2015-08-28,1.76,1.79,1.73,1.75,57900,0
2015-08-31,1.75,1.88,1.75,1.86,53600,0
2015-09-01,1.87,1.87,1.79,1.85,12100,0
2015-09-02,1.86,1.86,1.77,1.77,10100,0
2015-09-03,1.82,1.85,1.78,1.8,15000,0
2015-09-04,1.81,1.84,1.78,1.84,9300,0
2015-09-08,1.83,1.9,1.8,1.9,38100,0
2015-09-09,1.9,1.91,1.82,1.86,45400,0
2015-09-10,1.88,1.88,1.82,1.84,17414,0
2015-09-11,1.85,1.85,1.76,1.81,78600,0
2015-09-14,1.76,1.82,1.75,1.76,51400,0
2015-09-15,1.75,1.81,1.74,1.78,67500,0
2015-09-16,1.75,1.8,1.75,1.76,20000,0
2015-09-17,1.76,1.8,1.75,1.79,33592,0
2015-09-18,1.74,1.81,1.74,1.77,47700,0
2015-09-21,1.8,1.81,1.74,1.74,30000,0
2015-09-22,1.74,1.77,1.68,1.71,25400,0
2015-09-23,1.7,1.75,1.69,1.69,23680,0
2015-09-24,1.69,1.73,1.68,1.69,15704,0
2015-09-25,1.74,1.75,1.67,1.69,43500,0
2015-09-28,1.68,1.68,1.66,1.67,19940,0
2015-09-29,1.66,1.71,1.64,1.7,30000,0
2015-09-30,1.66,1.73,1.66,1.67,69000,0
2015-10-01,1.66,1.69,1.64,1.65,29000,0
2015-10-02,1.64,1.72,1.64,1.71,21200,0
2015-10-05,1.69,1.74,1.69,1.7,46513,0
2015-10-06,1.7,1.74,1.7,1.72,23700,0
2015-10-07,1.72,1.76,1.69,1.69,80216,0
2015-10-08,1.72,1.76,1.69,1.74,28500,0
2015-10-09,1.74,1.75,1.72,1.74,9900,0
2015-10-12,1.75,1.76,1.74,1.75,31715,0
2015-10-13,1.73,1.75,1.7,1.73,12600,0
2015-10-14,1.75,1.75,1.7,1.7,10600,0
2015-10-15,1.73,1.75,1.73,1.75,21700,0
2015-10-16,1.72,1.75,1.61,1.65,213200,0
2015-10-19,1.65,1.72,1.65,1.71,49121,0
2015-10-20,1.71,1.73,1.69,1.73,14400,0
2015-10-21,1.66,1.72,1.66,1.72,10100,0
2015-10-22,1.73,1.74,1.66,1.68,57400,0
2015-10-23,1.68,1.72,1.68,1.71,17900,0
2015-10-26,1.74,1.8,1.71,1.78,92800,0
2015-10-27,1.78,1.78,1.7,1.7,18400,0
2015-10-28,1.74,1.74,1.73,1.74,5000,0
2015-10-29,1.7,1.76,1.69,1.73,47900,0
2015-10-30,1.74,1.76,1.73,1.73,3200,0
2015-11-02,1.73,1.79,1.73,1.77,47493,0
2015-11-03,1.8,1.85,1.79,1.79,50459,0
2015-11-04,1.8,1.86,1.8,1.82,62941,0
2015-11-05,1.8,1.88,1.79,1.86,52200,0
2015-11-06,1.9,1.9,1.79,1.81,46600,0
2015-11-09,1.8,1.83,1.76,1.83,22235,0
2015-11-10,1.8,1.84,1.78,1.82,44300,0
2015-11-11,1.81,1.84,1.8,1.83,13300,0
2015-11-12,1.87,1.93,1.76,1.81,338100,0
2015-11-13,1.8,1.84,1.75,1.83,51600,0
2015-11-16,1.81,1.81,1.76,1.8,10400,0
2015-11-17,1.78,1.79,1.75,1.79,37200,0
2015-11-18,1.79,1.8,1.75,1.75,27300,0
2015-11-19,1.77,1.78,1.68,1.73,73200,0
2015-11-20,1.74,1.75,1.7,1.75,34900,0
2015-11-23,1.7,1.75,1.7,1.75,27000,0
2015-11-24,1.72,1.74,1.65,1.71,90600,0
2015-11-25,1.65,1.72,1.65,1.72,31000,0
2015-11-27,1.7,1.72,1.69,1.7,5200,0
2015-11-30,1.71,1.71,1.68,1.71,22200,0
2015-12-01,1.73,1.73,1.68,1.68,42671,0
2015-12-02,1.7,1.72,1.67,1.68,46900,0
2015-12-03,1.67,1.69,1.66,1.66,8320,0
2015-12-04,1.67,1.68,1.65,1.66,20300,0
2015-12-07,1.65,1.66,1.6,1.6,111600,0
2015-12-08,1.6,1.63,1.58,1.6,43748,0
2015-12-09,1.59,1.63,1.59,1.59,3900,0
2015-12-10,1.59,1.61,1.59,1.6,23900,0
2015-12-11,1.59,1.6,1.53,1.53,97800,0
2015-12-14,1.52,1.57,1.5,1.51,46660,0
2015-12-15,1.51,1.57,1.5,1.56,30500,0
2015-12-16,1.51,1.55,1.51,1.53,96100,0
2015-12-17,1.54,1.54,1.53,1.53,10300,0
2015-12-18,1.53,1.55,1.44,1.55,131600,0
2015-12-21,1.55,1.55,1.45,1.49,73500,0
2015-12-22,1.48,1.48,1.46,1.47,58345,0
2015-12-23,1.49,1.53,1.47,1.53,34500,0
2015-12-24,1.5,1.53,1.4958,1.5295,13319,0
2015-12-28,1.49,1.52,1.49,1.5,37641,0
2015-12-29,1.5,1.53,1.48,1.5199,62606,0
2015-12-30,1.49,1.52,1.49,1.5116,31811,0
2015-12-31,1.5,1.55,1.4999,1.55,55434,0
2016-01-04,1.55,1.55,1.47,1.48,31408,0
2016-01-05,1.47,1.49,1.47,1.48,15554,0
2016-01-06,1.483,1.483,1.45,1.4599,25655,0
2016-01-07,1.43,1.47,1.43,1.44,25709,0
2016-01-08,1.42,1.43,1.41,1.41,40385,0
2016-01-11,1.43,1.43,1.39,1.3924,39145,0
2016-01-12,1.432,1.4499,1.39,1.3916,45773,0
2016-01-13,1.4001,1.41,1.33,1.35,44022,0
2016-01-14,1.38,1.4,1.36,1.4,35103,0
2016-01-15,1.4,1.4,1.36,1.36,33362,0
2016-01-19,1.35,1.35,1.18,1.31,126300,0
2016-01-20,1.31,1.33,1.25,1.32,34816,0
2016-01-21,1.33,1.35,1.31,1.3132,20614,0
2016-01-22,1.3401,1.3501,1.2,1.24,209678,0
2016-01-25,1.25,1.38,1.25,1.28,46907,0
2016-01-26,1.28,1.337,1.27,1.28,102923,0
2016-01-27,1.26,1.34,1.26,1.29,16752,0
2016-01-28,1.27,1.329,1.27,1.3,16913,0
2016-01-29,1.29,1.34,1.26,1.28,43170,0
2016-02-01,1.3,1.33,1.3,1.33,10377,0
2016-02-02,1.3299,1.3299,1.3,1.3,23223,0
2016-02-03,1.33,1.34,1.27,1.28,20913,0
2016-02-04,1.3199,1.35,1.29,1.2916,40702,0
2016-02-05,1.3197,1.3197,1.26,1.28,25845,0
2016-02-08,1.21,1.31,1.21,1.24,39774,0
2016-02-09,1.24,1.24,1.2,1.2,71450,0
2016-02-10,1.21,1.219,1.1732,1.18,39559,0
2016-02-11,1.16,1.18,1.13,1.15,69953,0
2016-02-12,1.16,1.26,1.16,1.22,75574,0
2016-02-16,1.22,1.27,1.19,1.26,36253,0
2016-02-17,1.23,1.305,1.18,1.24,233796,0
2016-02-18,1.21,1.2299,1.17,1.17,115872,0
2016-02-19,1.19,1.26,1.19,1.21,89387,0
2016-02-22,1.24,1.26,1.21,1.24,20733,0
2016-02-23,1.2,1.25,1.16,1.23,32136,0
2016-02-25,1.22,1.22,1.17,1.21,43296,0
2016-02-26,1.214,1.29,1.21,1.22,23349,0
2016-02-29,1.27,1.27,1.16,1.19,24836,0
2016-03-01,1.2199,1.41,1.2199,1.3602,129021,0
2016-03-02,1.37,1.42,1.34,1.38,90801,0
2016-03-03,1.3701,1.42,1.32,1.32,20306,0
2016-03-04,1.31,1.43,1.31,1.37,42413,0
2016-03-07,1.35,1.44,1.35,1.37,30498,0
2016-03-08,1.37,1.42,1.37,1.37,14459,0
2016-03-09,1.37,1.37,1.33,1.36,33543,0
2016-03-10,1.36,1.4,1.35,1.4,18341,0
2016-03-11,1.4,1.42,1.4,1.402,22670,0
2016-03-14,1.42,1.42,1.39,1.39,12527,0
2016-03-15,1.42,1.4201,1.37,1.37,7302,0
2016-03-16,1.72,1.72,1.52,1.6016,738489,0
2016-03-17,1.6107,1.66,1.53,1.62,112624,0
2016-03-18,1.63,1.6816,1.599,1.64,81962,0
2016-03-21,1.68,1.7201,1.66,1.6899,121184,0
2016-03-22,1.7,1.71,1.65,1.66,45558,0
2016-03-23,1.6611,1.67,1.61,1.61,63385,0
2016-03-24,1.61,1.61,1.579,1.59,54247,0
2016-03-28,1.56,1.68,1.56,1.66,61215,0
2016-03-29,1.68,1.7,1.65,1.65,45928,0
2016-03-30,1.7,1.72,1.698,1.71,54512,0
2016-03-31,1.7,1.74,1.7,1.7,80525,0
2016-04-01,1.7,1.79,1.7,1.76,222123,0
2016-04-04,1.79,1.7995,1.77,1.7799,27097,0
2016-04-05,1.75,1.77,1.7,1.7,66694,0
2016-04-06,1.7277,1.76,1.7,1.7,16332,0
2016-04-07,1.7,1.77,1.7,1.74,58437,0
2016-04-08,1.79,1.79,1.7499,1.78,36049,0
2016-04-11,1.77,1.79,1.76,1.76,30448,0
2016-04-12,1.75,1.8,1.75,1.76,29608,0
2016-04-13,1.76,1.8,1.76,1.79,67559,0
2016-04-14,1.8,2,1.78,2,449461,0
2016-04-15,1.96,2.065,1.95,1.95,166624,0
2016-04-18,1.99,2.01,1.95,1.95,46146,0
2016-04-19,1.94,2,1.94,2,46350,0
2016-04-20,1.96,1.98,1.9,1.9,120395,0
2016-04-21,1.9,1.95,1.9,1.95,83378,0
2016-04-22,1.96,1.99,1.9,1.95,266079,0
2016-04-25,1.97,2.14,1.9699,2.13,652420,0
2016-04-26,2.11,2.31,2.04,2.15,494996,0
2016-04-27,2.17,2.2,2.02,2.064,150541,0
2016-04-28,2.1,2.1,2.06,2.07,72151,0
2016-04-29,2.1,2.1,1.92,2,183619,0
2016-05-02,2,2.1,1.9345,2.04,100401,0
2016-05-03,2.04,2.07,1.96,2.04,63192,0
2016-05-04,2.015,2.06,1.95,1.95,79330,0
2016-05-05,1.98,2.05,1.98,2.02,32453,0
2016-05-06,2.2,2.45,2.19,2.3999,1594049,0
2016-05-09,2.5,2.5804,2.43,2.58,705780,0
2016-05-10,2.53,2.59,2.39,2.52,434311,0
2016-05-11,2.52,2.67,2.52,2.62,477345,0
2016-05-12,2.67,2.68,2.53,2.65,388203,0
2016-05-13,2.65,2.65,2.42,2.48,357088,0
2016-05-16,2.5,2.55,2.43,2.55,245570,0
2016-05-17,2.52,2.54,2.45,2.51,189669,0
2016-05-18,2.48,2.59,2.44,2.58,306401,0
2016-05-19,2.58,2.59,2.51,2.53,108083,0
2016-05-20,2.57,2.58,2.5161,2.52,61252,0
2016-05-23,2.55,2.87,2.55,2.83,1039540,0
2016-05-24,2.88,3.07,2.82,2.92,1034221,0
2016-05-25,2.95,3.05,2.93,2.99,671494,0
2016-05-26,3.02,3.13,2.97,3.06,697877,0
2016-05-27,3.12,3.13,2.83,2.87,753684,0
2016-05-31,2.94,3.03,2.82,2.82,914674,0
2016-06-01,2.85,2.99,2.78,2.94,866436,0
2016-06-02,2.95,2.95,2.85,2.91,337872,0
2016-06-03,2.93,2.93,2.75,2.85,446850,0
2016-06-06,2.83,2.9,2.75,2.9,472916,0
2016-06-07,2.91,3.2,2.86,3.11,1079157,0
2016-06-08,3.13,3.29,3.02,3.15,774050,0
2016-06-09,3.2,3.2,3.05,3.1,311600,0
2016-06-10,3.09,3.1,3,3.04,196441,0
2016-06-13,3.06,3.09,2.94,3.06,375768,0
2016-06-14,3.06,3.06,2.96,2.98,185133,0
2016-06-15,2.99,3.1999,2.99,3.17,542653,0
2016-06-16,3.2,3.2,3,3.03,543390,0
2016-06-17,3.06,3.08,2.97,3.06,374727,0
2016-06-20,3.07,3.18,3.07,3.12,448374,0
2016-06-21,3.18,3.18,3.06,3.09,277114,0
2016-06-22,3.12,3.37,3.08,3.31,1170384,0
2016-06-23,3.38,3.44,3.1601,3.2,881493,0
2016-06-24,3.07,3.18,2.91,3.07,703098,0
2016-06-27,3.05,3.08,2.931,2.95,495685,0
2016-06-28,2.95,3.07,2.95,3.07,279366,0
2016-06-29,3.1,3.29,3.08,3.28,821182,0
2016-06-30,3.3,3.35,3.162,3.28,746503,0
2016-07-01,3.3,3.45,3.26,3.37,758111,0
2016-07-05,3.4,3.45,3.29,3.39,569935,0
2016-07-06,3.4,3.42,3.33,3.37,361542,0
2016-07-07,3.39,3.54,3.38,3.49,866116,0
2016-07-08,3.5,3.57,3.45,3.55,560781,0
2016-07-11,3.6,3.74,3.5967,3.69,842362,0
2016-07-12,3.75,3.95,3.72,3.93,905481,0
2016-07-13,3.99,4,3.71,3.83,939663,0
2016-07-14,3.8,3.89,3.66,3.7,565814,0
2016-07-15,3.68,3.79,3.6214,3.74,441032,0
2016-07-18,3.7,3.74,3.65,3.67,380662,0
2016-07-19,3.67,3.72,3.62,3.68,293596,0
2016-07-20,3.68,3.68,3.55,3.65,319344,0
2016-07-21,3.65,3.66,3.435,3.47,472516,0
2016-07-22,3.46,3.59,3.413,3.57,226094,0
2016-07-25,3.54,3.57,3.461,3.48,200070,0
2016-07-26,3.48,3.57,3.44,3.5,228155,0
2016-07-27,3.51,3.53,3.36,3.42,286883,0
2016-07-28,3.42,3.48,3.37,3.38,135550,0
2016-07-29,3.31,3.32,3,3.04,879021,0
2016-08-01,2.92,3.14,2.92,3.08,400906,0
2016-08-02,3.06,3.19,3.04,3.07,335593,0
2016-08-03,3.03,3.11,2.93,2.97,277509,0
2016-08-04,3.32,3.42,2.96,2.98,1095793,0
2016-08-05,3,3.1001,2.98,3.01,221577,0
2016-08-08,2.99,3.09,2.98,3.07,193081,0
2016-08-09,3.04,3.135,3,3.04,461097,0
2016-08-10,3.06,3.09,3,3.05,146124,0
2016-08-11,3.05,3.0702,2.925,3.025,381152,0
2016-08-12,3.05,3.19,2.93,2.95,323842,0
2016-08-15,2.95,3,2.92,3,220451,0
2016-08-16,2.99,3.01,2.9489,2.96,176873,0
2016-08-17,2.95,3.1,2.93,3.07,245635,0
2016-08-18,3.04,3.07,2.96,3,138646,0
2016-08-19,3.02,3.03,2.95,3,155705,0
2016-08-22,3.01,3.04,2.95,3,127186,0
2016-08-23,3,3.12,2.99,3.04,215590,0
2016-08-24,3.03,3.15,3.02,3.15,366951,0
2016-08-25,3.11,3.14,3.07,3.1,133322,0
2016-08-26,3.09,3.11,3.02,3.04,148062,0
2016-08-29,2.98,3.06,2.98,3.06,106874,0
2016-08-30,3.06,3.08,3.0201,3.04,83707,0
2016-08-31,3.07,3.0831,2.95,2.97,124916,0
2016-09-01,2.96,3.06,2.93,3.03,191620,0
2016-09-02,3.02,3.14,2.97,3.05,178997,0
2016-09-06,3.02,3.09,2.97,3.01,100014,0
2016-09-07,3.01,3.01,2.9,2.9,166662,0
2016-09-08,2.92,2.92,2.67,2.79,411715,0
2016-09-09,2.72,2.8,2.65,2.71,213673,0
2016-09-12,2.65,2.82,2.65,2.77,204916,0
2016-09-13,2.79,2.8199,2.71,2.77,78701,0
2016-09-14,2.73,2.78,2.68,2.7,100235,0
2016-09-15,2.7,2.77,2.66,2.74,60080,0
2016-09-16,2.7,2.75,2.56,2.68,250938,0
2016-09-19,2.67,2.75,2.56,2.6,197957,0
2016-09-20,2.59,2.71,2.55,2.59,130307,0
2016-09-21,2.6,2.65,2.54,2.62,67196,0
2016-09-22,2.66,2.74,2.58,2.58,48729,0
2016-09-23,2.61,2.67,2.6,2.65,97183,0
2016-09-26,2.63,2.8,2.6207,2.72,161913,0
2016-09-27,2.75,2.765,2.68,2.69,34561,0
2016-09-28,2.69,2.78,2.6711,2.72,44361,0
2016-09-29,2.74,2.765,2.66,2.66,51577,0
2016-09-30,2.67,2.74,2.67,2.7,59153,0
2016-10-03,2.7,2.72,2.65,2.65,41156,0
2016-10-04,2.66,2.95,2.66,2.83,538876,0
2016-10-05,2.88,2.97,2.87,2.92,225983,0
2016-10-06,2.96,3.15,2.92,3.14,675335,0
2016-10-07,3.09,3.13,3.01,3.03,454452,0
2016-10-10,3.08,3.12,3.0201,3.08,117029,0
2016-10-11,3.06,3.06,2.84,3.01,323767,0
2016-10-12,2.99,3.025,2.87,2.93,146236,0
2016-10-13,2.91,2.91,2.8,2.84,102249,0
2016-10-14,2.87,2.98,2.85,2.89,114309,0
2016-10-17,2.95,2.95,2.85,2.85,46576,0
2016-10-18,2.95,2.95,2.85,2.9,80583,0
2016-10-19,2.9,2.95,2.85,2.9,42980,0
2016-10-20,2.95,2.95,2.8,2.85,157299,0
2016-10-21,2.85,2.9,2.85,2.9,34443,0
2016-10-24,2.85,2.95,2.85,2.85,43607,0
2016-10-25,2.9,2.9,2.8,2.8,42141,0
2016-10-26,2.85,2.85,2.75,2.8,76333,0
2016-10-27,2.85,2.85,2.6,2.7,233229,0
2016-10-28,2.65,2.75,2.6,2.65,79076,0
2016-10-31,2.65,2.75,2.65,2.75,41855,0
2016-11-01,2.75,2.75,2.65,2.65,32132,0
2016-11-02,2.65,2.75,2.6075,2.75,105864,0
2016-11-03,2.7,2.745,2.65,2.65,39749,0
2016-11-04,2.75,2.9,2.7,2.75,223474,0
2016-11-07,2.8,2.8,2.65,2.7,48088,0
2016-11-08,2.7,2.8,2.67,2.8,44747,0
2016-11-09,2.75,2.85,2.7,2.8,74510,0
2016-11-10,2.8,2.9,2.7,2.9,182001,0
2016-11-11,2.9,3.05,2.85,2.9,218637,0
2016-11-14,2.95,3.15,2.91,3.1,318762,0
2016-11-15,3.15,3.2,3.05,3.1,318805,0
2016-11-16,3.1,3.1,3,3.1,115017,0
2016-11-17,3.1,3.2,3.05,3.15,249766,0
2016-11-18,3.2,3.2,3.05,3.15,208468,0
2016-11-21,3.1,3.15,3.05,3.05,76358,0
2016-11-22,3.05,3.15,3.05,3.1,124563,0
2016-11-23,3.1,3.45,3.05,3.45,785307,0
2016-11-25,3.45,3.8,3.445,3.8,618540,0
2016-11-28,3.8,4.1,3.75,3.8,790329,0
2016-11-29,3.8,4.15,3.65,4.15,850504,0
2016-11-30,4.15,4.25,4.15,4.15,581877,0
2016-12-01,4.2,4.2,3.885,4.05,534567,0
2016-12-02,4,4.5,4,4.45,1085424,0
2016-12-05,4.45,4.8,4.45,4.7,1077525,0
2016-12-06,4.75,4.781,4.2,4.5,727279,0
2016-12-07,4.5,4.75,4.45,4.65,564891,0
2016-12-08,4.7,4.85,4.655,4.75,533456,0
2016-12-09,4.75,4.85,4.25,4.45,704101,0
2016-12-12,4.4,4.45,4.3,4.4,433409,0
2016-12-13,4.4,4.55,4.3,4.5,311656,0
2016-12-14,4.55,4.75,4.35,4.4,595249,0
2016-12-15,4.45,4.55,4.05,4.55,456642,0
2016-12-16,4.55,4.6,4.25,4.4,368502,0
2016-12-19,4.35,4.75,4.25,4.55,474392,0
2016-12-20,4.6,4.6,4.45,4.55,129940,0
2016-12-21,4.5,4.55,4.15,4.45,398210,0
2016-12-22,4.45,4.5,4.25,4.3,184268,0
2016-12-23,4.25,4.85,4.22,4.8,820561,0
2016-12-27,4.95,5.2,4.7,4.85,1368456,0
2016-12-28,4.95,5.25,4.85,5.1,1281386,0
2016-12-29,5.15,5.4,4.8,4.9,1155236,0
2016-12-30,4.95,5.275,4.95,5.1,576660,0
2017-01-03,5.4,5.65,5.18,5.65,1603604,0
2017-01-04,5.75,5.9,5.45,5.55,1171119,0
2017-01-05,5.55,5.75,5.45,5.7,737254,0
2017-01-06,5.8,5.95,5.65,5.75,1014409,0
2017-01-09,5.8,5.8,5,5.15,1264412,0
2017-01-10,5.2,5.75,5.175,5.55,787951,0
2017-01-11,5.6,5.7,5.45,5.6,516313,0
2017-01-12,5.55,5.65,5.35,5.5,472850,0
2017-01-13,5.55,5.75,5.45,5.7,535012,0
2017-01-17,5.7,5.85,5.6,5.75,938154,0
2017-01-18,5.8,5.85,5.6,5.6,476768,0
2017-01-19,5.65,5.75,5.6,5.7,401642,0
2017-01-20,5.7,5.75,5.6,5.7,476779,0
2017-01-23,5.7,6.2,5.7,6.1,1727691,0
2017-01-24,6.2,6.65,6.2,6.65,1507411,0
2017-01-25,6.85,7.1,6.55,6.95,1643885,0
2017-01-26,7.15,7.4,6.3,6.45,1925178,0
2017-01-27,6.4,6.5,5.85,6.15,940208,0
2017-01-30,6.1,6.4,5.7,6.35,1185448,0
2017-01-31,6.3,6.35,5.95,6.05,616098,0
2017-02-01,5.95,6.3,5.95,6.2,519709,0
2017-02-02,6.15,6.2,5.85,6,542446,0
2017-02-03,5.95,6.45,5.95,6.45,778890,0
2017-02-06,6.5,6.8,6.46,6.75,780660,0
2017-02-07,6.8,7.05,6.35,6.45,1395248,0
2017-02-08,6.4,6.7,6.25,6.7,872077,0
2017-02-09,6.75,6.95,6.55,6.85,835138,0
2017-02-10,6.95,7.2,6.85,7.05,1099085,0
2017-02-13,7.2,7.25,6.6,6.7,1200945,0
2017-02-14,6.85,7.1,6.7,7.1,1264215,0
2017-02-15,7.1,7.2,6.95,7.05,501225,0
2017-02-16,7.1,7.15,6.7,7,737611,0
2017-02-17,7,7.15,6.75,7,1018242,0
2017-02-21,7.1,7.5,6.921,7.45,1685767,0
2017-02-22,7.5,7.75,7.2,7.6,1770310,0
2017-02-23,7.7,7.7,7.1,7.4,2077594,0
2017-02-24,7.3,7.4,7.05,7.35,866473,0
2017-02-27,7.3,7.85,7.25,7.85,1450708,0
2017-02-28,7.75,7.85,7.15,7.25,1432906,0
2017-03-01,7.45,7.9,7.45,7.85,1337047,0
2017-03-02,7.9,7.9,7.4,7.5,1767060,0
2017-03-03,7.5,7.9,7.45,7.85,1144686,0
2017-03-06,7.8,7.9,7.55,7.7,1342102,0
2017-03-07,7.7,8,7.6,8,1148207,0
2017-03-08,8,8.5,7.95,8.3,2259876,0
2017-03-09,8.4,8.65,8.0579,8.3,2142479,0
2017-03-10,8.5,8.55,8.25,8.35,775545,0
2017-03-13,8.35,8.4,7.8,8.05,1221450,0
2017-03-14,8.05,8.1,6.9,7.05,2075772,0
2017-03-15,7,7.05,5.6,6,3813799,0
2017-03-16,5.7,6.55,5.625,6.3,2441217,0
2017-03-17,6.1,6.4,5.9,6.05,1742947,0
2017-03-20,6,6.05,5.65,5.75,1361619,0
2017-03-21,5.7,5.875,5.65,5.7,981229,0
2017-03-22,5.6,5.8,5.4,5.7,1049373,0
2017-03-23,5.65,5.8,5.5,5.7,555239,0
2017-03-24,5.7,5.8,5.5,5.55,451085,0
2017-03-27,5.4,5.85,5.15,5.75,873690,0
2017-03-28,5.65,5.8,5.5,5.55,643760,0
2017-03-29,5.55,6,5.4,5.85,1079106,0
2017-03-30,5.85,6.05,5.6,5.6,1124109,0
2017-03-31,5.65,5.85,5.6,5.75,421751,0
2017-04-03,5.65,5.8,5.325,5.35,839238,0
2017-04-04,5.4,5.425,5.05,5.15,673612,0
2017-04-05,5.15,5.45,5.1,5.15,575534,0
2017-04-06,5.15,5.45,5.05,5.25,637261,0
2017-04-07,5.3,5.35,5.1,5.2,423458,0
2017-04-10,5.2,5.475,5.125,5.15,657635,0
2017-04-11,5.15,5.25,4.85,5.15,958455,0
2017-04-12,5.15,5.25,5,5,212915,0
2017-04-13,5,5.15,4.85,4.85,431523,0
2017-04-17,4.8,5.1,4.8,5.05,317669,0
2017-04-18,5.05,5.2,4.9,5.1,284600,0
2017-04-19,5.15,5.6,5.1,5.5,619555,0
2017-04-20,5.6,5.75,5.4,5.5,732528,0
2017-04-21,5.5,5.6,5.35,5.35,323128,0
2017-04-24,5.45,5.55,5.25,5.5,473286,0
2017-04-25,5.55,5.9,5.5,5.5,455420,0
2017-04-26,5.5,5.95,5.5,5.8,640070,0
2017-04-27,5.9,6.075,5.6,5.75,528358,0
2017-04-28,5.7,5.8,5.4,5.45,373535,0
2017-05-01,5.45,5.7,5.35,5.6,593977,0
2017-05-02,5.6,5.7,5.5,5.55,329287,0
2017-05-03,5.6,5.675,5.4,5.5,360664,0
2017-05-04,5.5,5.55,5.2,5.35,473594,0
2017-05-05,4.9,5.05,4.5,4.65,892296,0
2017-05-08,4.65,4.65,4.25,4.3,632460,0
2017-05-09,4.35,4.4,4,4.25,1300245,0
2017-05-10,4.25,4.5,4.1,4.4,558733,0
2017-05-11,4.4,4.4,4.25,4.35,302168,0
2017-05-12,4.35,4.4,4.25,4.4,219071,0
2017-05-15,4.35,4.55,4.35,4.4,307828,0
2017-05-16,4.4,4.451,4.3,4.4,364983,0
2017-05-17,4.35,4.4,4.1,4.1,336495,0
2017-05-18,4.05,4.3,4,4.15,244732,0
2017-05-19,4.15,4.65,4.15,4.5,385632,0
2017-05-22,4.7,4.7381,4.4,4.6,396831,0
2017-05-23,4.6,4.65,4.4,4.6,232559,0
2017-05-24,4.55,4.7,4.5,4.6,172774,0
2017-05-25,4.6,4.75,4.5,4.6,237086,0
2017-05-26,4.6,4.625,4.5,4.5,121278,0
2017-05-30,4.45,4.55,4.35,4.4,261418,0
2017-05-31,4.45,4.45,4.3,4.4,152724,0
2017-06-01,4.45,4.7,4.45,4.65,213890,0
2017-06-02,4.7,4.8,4.65,4.7,299351,0
2017-06-05,4.65,4.8,4.6,4.75,185332,0
2017-06-06,4.8,4.85,4.6,4.75,280324,0
2017-06-07,4.7,4.85,4.6,4.7,296566,0
2017-06-08,4.7,4.8,4.5,4.55,326516,0
2017-06-09,4.65,4.85,4.45,4.7,408599,0
2017-06-12,4.75,4.8,4.6,4.7,176160,0
2017-06-13,4.85,4.9,4.7,4.85,179202,0
2017-06-14,4.85,4.85,4.6,4.8,215990,0
2017-06-15,4.75,4.85,4.7,4.75,138435,0
2017-06-16,4.75,4.75,4.625,4.75,97639,0
2017-06-19,4.75,4.75,4.65,4.65,85230,0
2017-06-20,4.65,4.75,4.65,4.65,120980,0
2017-06-21,4.7,4.75,4.65,4.65,41333,0
2017-06-22,4.65,4.75,4.6,4.7,70664,0
2017-06-23,4.75,4.9,4.7,4.85,143848,0
2017-06-26,4.9,5.4,4.9,5.35,407205,0
2017-06-27,5.4,5.4,5,5.3,322246,0
2017-06-28,5.15,5.35,5.1,5.3,184471,0
2017-06-29,5.3,5.5,5.25,5.4,238242,0
2017-06-30,5.5,5.55,5.4,5.5,196820,0
2017-07-03,5.55,5.55,5.25,5.45,108587,0
2017-07-05,5.45,5.45,5.25,5.35,151153,0
2017-07-06,5.35,5.35,5.2,5.2,134434,0
2017-07-07,5.2,5.35,5.05,5.15,226286,0
2017-07-10,5.2,5.25,5.15,5.2,55322,0
2017-07-11,5.15,5.15,4.9,5,206774,0
2017-07-12,5.05,5.15,4.95,5.05,119461,0
2017-07-13,5.1,5.35,5.1,5.3,170373,0
2017-07-14,5.35,5.35,5.2,5.25,98600,0
2017-07-17,5.3,5.3,5.15,5.2,107162,0
2017-07-18,5.2,5.3,5.15,5.25,145672,0
2017-07-19,5.25,5.45,5.25,5.45,135762,0
2017-07-20,5.45,5.45,5.3,5.45,115006,0
2017-07-21,5.45,5.45,5.2,5.45,176455,0
2017-07-24,5.45,5.45,5.2,5.3,136389,0
2017-07-25,5.3,5.4,5.25,5.25,103560,0
2017-07-26,5.25,5.3,5.2,5.2,53426,0
2017-07-27,5.2,5.3,5.05,5.25,131705,0
2017-07-28,5.25,5.3,5.1,5.15,84092,0
2017-07-31,5.1,5.2,5.05,5.1,114704,0
2017-08-01,5.15,5.3,5.1,5.2,124290,0
2017-08-02,5.15,5.25,5.05,5.15,119669,0
2017-08-03,5.1,5.15,5,5,84593,0
2017-08-04,5.05,5.2,5,5.15,79923,0
2017-08-07,5.1,5.25,5,5,167722,0
2017-08-08,5.05,5.3,5,5.25,252968,0
2017-08-09,5.25,5.35,5.15,5.15,226305,0
2017-08-10,4.65,4.65,4.05,4.15,553440,0
2017-08-11,4.1,4.45,4.05,4.1,310840,0
2017-08-14,4.15,4.4,4.1,4.4,158580,0
2017-08-15,4.45,4.6,4.125,4.15,174184,0
2017-08-16,4.2,4.25,4.15,4.15,94639,0
2017-08-17,4.15,4.2,4.1,4.2,111653,0
2017-08-18,4.15,4.2,4,4.1,144869,0
2017-08-21,4.15,4.15,4,4.05,154520,0
2017-08-22,4.05,4.15,4.05,4.1,69838,0
2017-08-23,4.1,4.15,4.1,4.15,53995,0
2017-08-24,4.15,4.2907,4.05,4.1,200373,0
2017-08-25,4.15,4.5,4.15,4.35,512038,0
2017-08-28,4.5,4.6,4.1,4.15,337814,0
2017-08-29,4.15,4.5,4.15,4.4,206742,0
2017-08-30,4.45,4.5,4.3,4.45,138583,0
2017-08-31,4.35,4.7,4.35,4.45,138789,0
2017-09-01,4.55,4.75,4.495,4.65,204844,0
2017-09-05,4.75,5,4.7,5,423459,0
2017-09-06,4.95,5.45,4.95,5.4,636150,0
2017-09-07,5.5,5.545,5.1,5.2,595506,0
2017-09-08,5.25,5.55,5.15,5.3,567855,0
2017-09-11,5.45,5.45,4.85,4.95,703796,0
2017-09-12,4.9,5.6,4.9,5.55,604668,0
2017-09-13,5.6,6,5.3789,5.95,1048870,0
2017-09-14,6,6.0435,5.65,5.7,652400,0
2017-09-15,5.75,5.8,5.5,5.65,543621,0
2017-09-18,5.75,5.95,5.7,5.85,454474,0
2017-09-19,5.85,5.85,5.5,5.75,519677,0
2017-09-20,5.7,5.8,5.65,5.65,163744,0
2017-09-21,5.65,5.9,5.65,5.85,469774,0
2017-09-22,5.9,5.95,5.825,5.9,180968,0
2017-09-25,5.85,5.95,5.7,5.8,405057,0
2017-09-26,5.85,5.95,5.7904,5.9,260753,0
2017-09-27,5.9,6,5.8,6,413294,0
2017-09-28,5.95,6.2,5.9,6.2,436773,0
2017-09-29,6.2,6.3,6.15,6.3,280020,0
2017-10-02,6.3,6.375,6.2,6.35,285831,0
2017-10-03,6.3,6.35,6.2,6.25,157854,0
2017-10-04,6.25,6.25,6.1,6.2,195843,0
2017-10-05,6.15,6.2,5.95,6.1,267251,0
2017-10-06,6.05,6.15,5.8,6.1,122167,0
2017-10-09,6.1,6.1,6,6,193195,0
2017-10-10,6,6,5.65,5.95,467938,0
2017-10-11,5.85,5.85,5.7,5.85,171476,0
2017-10-12,5.8,5.95,5.75,5.85,210537,0
2017-10-13,5.85,5.95,5.75,5.9,218082,0
2017-10-16,5.95,5.95,5.75,5.85,148590,0
2017-10-17,5.75,5.9,5.75,5.75,219392,0
2017-10-18,5.75,5.8,5.7,5.7,146145,0
2017-10-19,5.7,5.75,5.5,5.7,130177,0
2017-10-20,5.7,5.8,5.675,5.75,79140,0
2017-10-23,5.8,5.8,5.6,5.7,107388,0
2017-10-24,5.75,5.8,5.6,5.6,100051,0
2017-10-25,5.6,5.655,5.45,5.5,175768,0
2017-10-26,5.55,5.65,5.5,5.6,67521,0
2017-10-27,5.55,5.7,5.55,5.6,102363,0
2017-10-30,5.55,5.75,5.55,5.75,104421,0
2017-10-31,5.7,5.8,5.6,5.75,147335,0
2017-11-01,5.75,5.8,5.7,5.75,76634,0
2017-11-02,5.75,5.8,5.7,5.75,95803,0
2017-11-03,5.7,5.8,5.7,5.75,70272,0
2017-11-06,5.75,5.85,5.7,5.8,102818,0
2017-11-07,5.85,5.85,4.9,4.9,600201,0
2017-11-08,4.5,4.65,4.05,4.25,949374,0
2017-11-09,4.2,4.55,4.2,4.55,300130,0
2017-11-10,4.55,4.75,4.45,4.6,175434,0
