Date,Open,High,Low,Close,Volume,OpenInt
2005-04-22,0.25,0.25,0.25,0.25,1000,0
2005-09-07,0.22,0.22,0.22,0.22,10500,0
2005-09-16,0.22,0.22,0.22,0.22,7500,0
2005-09-19,0.22,0.22,0.22,0.22,12500,0
2005-09-23,0.23,0.23,0.23,0.23,6500,0
2005-09-26,0.22,0.22,0.22,0.22,9500,0
2005-10-06,0.41,0.48,0.41,0.41,28000,0
2005-10-11,0.43,0.43,0.42,0.43,11000,0
2005-10-18,0.44,0.44,0.44,0.44,10000,0
2005-10-20,0.52,0.52,0.52,0.52,20000,0
2005-10-26,0.64,0.64,0.64,0.64,3000,0
2005-10-27,0.66,0.66,0.66,0.66,10000,0
2005-10-31,0.6,0.6,0.6,0.6,15000,0
2005-11-09,0.63,0.63,0.61,0.63,1000,0
2005-11-10,0.63,0.63,0.63,0.63,6500,0
2005-11-21,0.62,0.62,0.62,0.62,12000,0
2005-12-15,1.02,1.02,1.02,1.02,10000,0
2005-12-16,1,1.01,1,1,12000,0
2005-12-21,1.01,1.01,1.01,1.01,2000,0
2005-12-28,1.05,1.05,1.05,1.05,2000,0
2005-12-30,1.04,1.04,1.04,1.04,10000,0
2006-01-09,1.03,1.03,1.01,1.03,2000,0
2006-01-11,0.94,0.94,0.94,0.94,10000,0
2006-01-17,0.76,0.76,0.76,0.76,5000,0
2006-01-31,0.93,0.93,0.93,0.93,59000,0
2006-02-03,0.83,0.83,0.83,0.83,3000,0
2006-02-06,0.95,0.95,0.94,0.95,2000,0
2006-02-08,0.99,0.99,0.91,0.99,20200,0
2006-02-09,0.99,0.99,0.98,0.99,22600,0
2006-02-10,0.92,0.92,0.92,0.92,10000,0
2006-02-13,0.92,0.92,0.92,0.92,110,0
2006-02-15,0.83,0.83,0.83,0.83,4600,0
2006-02-21,0.9,0.9,0.9,0.9,110,0
2006-02-23,0.99,0.99,0.99,0.99,100,0
2006-02-27,1.15,1.15,1.15,1.15,13000,0
2006-02-28,1.21,1.24,1.16,1.21,35300,0
2006-03-01,1.2,1.23,1.2,1.2,15310,0
2006-03-02,1.18,1.18,1.17,1.18,11000,0
2006-03-03,1.12,1.15,1.1,1.12,17300,0
2006-03-10,1.22,1.22,1.22,1.22,1000,0
2006-03-13,1.18,1.18,1.17,1.18,8800,0
2006-03-14,1.2,1.2,1.17,1.2,8770,0
2006-03-16,1.45,1.45,1.45,1.45,1000,0
2006-03-17,1.47,1.47,1.47,1.47,3000,0
2006-03-20,1.41,1.41,1.41,1.41,12000,0
2006-03-21,1.36,1.36,1.36,1.36,5000,0
2006-03-22,1.3,1.3,1.3,1.3,3000,0
2006-03-27,1.45,1.45,1.45,1.45,5000,0
2006-03-29,1.56,1.56,1.56,1.56,2000,0
2006-03-30,1.69,1.69,1.69,1.69,4100,0
2006-03-31,1.63,1.7,1.6,1.63,41000,0
2006-04-04,1.56,1.56,1.53,1.56,18000,0
2006-04-05,1.5,1.5,1.48,1.5,2000,0
2006-04-06,1.42,1.42,1.4,1.42,1000,0
2006-04-10,1.62,1.62,1.62,1.62,2000,0
2006-04-12,1.64,1.64,1.64,1.64,150,0
2006-04-13,1.66,1.66,1.66,1.66,200,0
2006-04-20,1.94,1.94,1.94,1.94,10000,0
2006-04-21,2.09,2.09,2.09,2.09,100,0
2006-04-26,1.96,2.01,1.96,1.96,1100,0
2006-04-28,1.95,1.95,1.93,1.95,4000,0
2006-05-01,2.05,2.05,2.01,2.05,11900,0
2006-05-03,1.93,1.93,1.93,1.93,3000,0
2006-05-05,2.76,2.86,2.47,2.76,7200,0
2006-05-09,3.41,3.44,3.05,3.41,21000,0
2006-05-10,3.38,3.38,3.38,3.38,300,0
2006-05-12,3,3,3,3,2000,0
2006-05-15,2.92,2.93,2.88,2.92,4800,0
2006-05-16,2.92,2.92,2.9,2.92,3500,0
2006-05-17,2.83,2.83,2.83,2.83,5000,0
2006-05-18,2.31,2.37,2.31,2.31,37000,0
2006-05-19,2.29,2.34,2.29,2.29,3200,0
2006-05-23,2.31,2.37,2.26,2.31,6900,0
2006-05-25,2.17,2.27,2.17,2.17,17500,0
2006-05-26,2.41,2.41,2.41,2.41,100,0
2006-05-31,2.44,2.44,2.44,2.44,3900,0
2006-06-01,2.22,2.22,2.22,2.22,20000,0
2006-06-02,2.66,2.66,2.66,2.66,9500,0
2006-06-05,2.55,2.55,2.55,2.55,300,0
2006-06-07,2.48,2.5,2.44,2.48,10000,0
2006-06-08,2.33,2.33,2.33,2.33,300,0
2006-06-09,2.45,2.45,2.45,2.45,16800,0
2006-06-14,2.5,2.5,2.5,2.5,38430,0
2006-06-15,2.35,2.35,2.35,2.35,53900,0
2006-06-19,2.45,2.45,2.45,2.45,22000,0
2006-06-22,2.53,2.53,2.53,2.53,5000,0
2006-06-23,2.53,2.53,2.53,2.53,7600,0
2006-06-26,2.54,2.54,2.54,2.54,400,0
2006-06-29,2.58,2.58,2.58,2.58,1000,0
2006-06-30,2.6,2.6,2.6,2.6,1000,0
2006-07-12,2.56,2.56,2.56,2.56,1000,0
2006-07-14,2.26,2.26,2.26,2.26,200,0
2006-07-18,2.14,2.14,2.14,2.14,1100,0
2006-08-03,2.35,2.35,2.35,2.35,10000,0
2006-08-08,2.45,2.45,2.45,2.45,2500,0
2006-08-18,2.45,2.47,2.42,2.45,40600,0
2006-08-22,2.53,2.55,2.53,2.53,15000,0
2006-08-24,2.8,2.8,2.8,2.8,5000,0
2006-08-28,2.66,2.81,2.66,2.66,9000,0
2006-08-29,2.69,2.69,2.69,2.69,5000,0
2006-08-30,2.63,2.63,2.62,2.63,4300,0
2006-08-31,2.56,2.63,2.56,2.56,580,0
2006-09-05,2.71,2.71,2.71,2.71,2000,0
2006-09-08,2.7,2.7,2.69,2.7,1000,0
2006-09-11,2.63,2.63,2.63,2.63,1000,0
2006-09-14,2.6,2.6,2.6,2.6,5000,0
2006-09-15,2.65,2.66,2.59,2.65,9000,0
2006-09-20,2.61,2.61,2.61,2.61,7500,0
2006-09-29,2.57,2.57,2.57,2.57,500,0
2006-10-11,2.78,2.78,2.57,2.78,14000,0
2006-10-12,2.78,2.78,2.71,2.78,1500,0
2006-10-13,3,3,3,3,1100,0
2006-10-18,2.75,2.75,2.75,2.75,1600,0
2006-10-20,3.03,3.03,3.03,3.03,2000,0
2006-10-23,2.99,2.99,2.99,2.99,1500,0
2006-10-24,2.98,2.98,2.98,2.98,1000,0
2006-10-25,2.99,2.99,2.9,2.99,3500,0
2006-10-30,2.98,2.98,2.93,2.98,17000,0
2006-10-31,3.03,3.03,3.03,3.03,2300,0
2006-11-02,2.81,2.81,2.77,2.81,25000,0
2006-11-03,2.72,2.72,2.72,2.72,500,0
2006-11-06,2.71,2.71,2.71,2.71,1000,0
2006-11-09,2.8,2.8,2.8,2.8,2500,0
2006-11-14,2.66,2.66,2.65,2.66,16430,0
2006-11-16,2.67,2.67,2.67,2.67,2500,0
2006-11-21,2.5,2.5,2.5,2.5,1000,0
2006-11-22,2.97,2.98,2.69,2.97,21800,0
2006-11-24,3.05,3.05,3.05,3.05,2500,0
2006-11-30,3.1,3.1,3.1,3.1,950,0
2006-12-04,3.3,3.35,3.3,3.3,4000,0
2006-12-05,3.46,3.46,3.46,3.46,600,0
2006-12-08,3.86,3.95,3.84,3.86,6500,0
2006-12-11,4.38,4.38,4.21,4.38,1500,0
2006-12-12,4.64,4.64,4.64,4.64,2000,0
2006-12-14,4.25,4.25,4.05,4.25,900,0
2006-12-19,4.08,4.08,4.08,4.08,500,0
2006-12-21,3.9,3.9,3.9,3.9,3500,0
2006-12-22,3.88,3.88,3.88,3.88,1400,0
2007-01-03,3.4,3.59,3.31,3.4,2700,0
2007-01-11,3.41,3.43,3.41,3.41,4500,0
2007-01-17,3.68,3.68,3.68,3.68,4000,0
2007-01-18,3.59,3.59,3.59,3.59,1400,0
2007-01-24,3.81,3.81,3.54,3.81,1100,0
2007-01-26,4.4,4.4,4.4,4.4,1400,0
2007-01-29,4.7,4.7,4.7,4.7,15200,0
2007-01-30,4.35,4.35,4.33,4.35,2000,0
2007-02-01,4.49,4.49,4.49,4.49,1000,0
2007-02-02,4.55,4.7,4.55,4.55,600,0
2007-02-05,4.75,4.75,4.64,4.75,20000,0
2007-02-06,4.89,4.89,4.89,4.89,1000,0
2007-02-13,4.62,4.62,4.62,4.62,1000,0
2007-02-14,4.73,4.78,4.73,4.73,43300,0
2007-02-15,4.75,4.75,4.75,4.75,1000,0
2007-02-16,4.73,4.73,4.69,4.73,6300,0
2007-02-20,5.65,5.65,5.38,5.65,10100,0
2007-02-21,5.62,5.62,5.62,5.62,4000,0
2007-02-22,5.72,5.72,5.72,5.72,250,0
2007-02-23,5.71,5.71,5.71,5.71,200,0
2007-02-26,5.53,5.62,5.39,5.53,6500,0
2007-02-27,5.02,5.07,5.02,5.02,1700,0
2007-02-28,5.05,5.08,4.94,5.05,3000,0
2007-03-02,4.98,5.12,4.98,4.98,1300,0
2007-03-05,4.56,4.63,4.56,4.56,10800,0
2007-03-08,5.09,5.09,5.09,5.09,500,0
2007-03-12,4.98,5.08,4.9,4.98,2200,0
2007-03-13,4.5,4.8,4.49,4.5,2100,0
2007-03-14,4.34,4.34,4.34,4.34,2250,0
2007-03-15,4.4,4.45,4.36,4.4,12600,0
2007-03-20,4.5,4.5,4.5,4.5,700,0
2007-03-26,4.66,4.66,4.61,4.66,27000,0
2007-03-27,5.45,5.77,5.41,5.45,5900,0
2007-03-28,5.45,5.45,5.45,5.45,1028,0
2007-03-29,5.01,5.01,5.01,5.01,5000,0
2007-03-30,5.18,5.18,5.17,5.18,4000,0
2007-04-02,5.17,5.19,5.17,5.17,500,0
2007-04-03,5.15,5.15,5.15,5.15,4300,0
2007-04-04,5.18,5.18,5.18,5.18,200,0
2007-04-09,5.54,5.54,5.38,5.54,600,0
2007-04-10,5.4,5.59,5.4,5.4,10000,0
2007-04-11,5.9,5.9,5.51,5.9,13500,0
2007-04-12,6.79,6.79,6.08,6.79,16400,0
2007-04-13,6.83,6.83,6.82,6.83,1300,0
2007-04-16,7.15,7.3,6.84,7.15,13700,0
2007-04-17,7.35,7.44,7.23,7.35,21600,0
2007-04-18,6.88,6.91,6.67,6.88,4750,0
2007-04-19,6.81,6.81,6.67,6.81,4500,0
2007-04-20,7.16,7.16,7.13,7.16,5500,0
2007-04-23,7.37,7.4,7.24,7.37,10500,0
2007-04-24,7.24,7.35,7.24,7.24,500,0
2007-04-26,7,7,7,7,200,0
2007-04-30,6.24,6.24,6.24,6.24,1000,0
2007-05-01,6.49,6.49,6.49,6.49,700,0
2007-05-03,6.63,6.73,6.63,6.63,1050,0
2007-05-04,6.74,6.74,6.65,6.74,800,0
2007-05-08,7.45,7.45,7.45,7.45,500,0
2007-05-09,7.37,7.37,7.37,7.37,5000,0
2007-05-10,7.03,7.12,7.02,7.03,2000,0
2007-05-11,6.85,6.86,6.85,6.85,3600,0
2007-05-15,6.58,6.58,6.58,6.58,300,0
2007-05-16,6.52,6.54,6.51,6.52,4000,0
2007-05-18,7.14,7.14,7.12,7.14,900,0
2007-05-25,7.13,7.13,7.13,7.13,1000,0
2007-05-29,6.06,6.96,5.7,6.06,58728,0
2007-05-30,5.83,5.91,5.23,5.83,5950,0
2007-05-31,6.34,6.47,5.83,6.34,27700,0
2007-06-01,6.48,6.48,6.48,6.48,200,0
2007-06-04,6.47,6.47,6.47,6.47,300,0
2007-06-06,6.35,6.35,6.35,6.35,100,0
2007-06-08,5.71,5.71,5.71,5.71,3000,0
2007-06-11,5.91,5.91,5.91,5.91,1000,0
2007-06-12,5.67,5.7,5.67,5.67,1000,0
2007-06-13,5.58,5.58,5.58,5.58,100,0
2007-06-14,5.63,5.63,5.63,5.63,5000,0
2007-06-19,6.2,6.21,6.2,6.2,3600,0
2007-06-20,6.45,6.45,6.45,6.45,1000,0
2007-06-21,6.43,6.43,6.41,6.43,300,0
2007-06-22,6.17,6.34,6.17,6.17,700,0
2007-06-25,5.87,6.01,5.86,5.87,4300,0
2007-06-26,5.42,5.64,5.42,5.42,7500,0
2007-06-27,5.3,5.3,5.3,5.3,300,0
2007-06-28,5.51,5.51,5.48,5.51,1900,0
2007-07-09,5.61,5.66,5.61,5.61,4300,0
2007-07-11,5.43,5.43,5.43,5.43,1000,0
2007-07-12,5.69,5.69,5.69,5.69,300,0
2007-07-13,5.7,5.71,5.7,5.7,9500,0
2007-07-16,5.58,5.58,5.45,5.58,3500,0
2007-07-17,5.54,5.56,5.54,5.54,6400,0
2007-07-18,5.43,5.45,5.43,5.43,500,0
2007-07-19,5.32,5.33,5.32,5.32,3800,0
2007-07-23,5.11,5.11,5.11,5.11,100,0
2007-07-25,4.51,4.51,4.26,4.51,5600,0
2007-07-30,4.44,4.44,4.44,4.44,200,0
2007-08-01,3.96,3.96,3.96,3.96,300,0
2007-08-02,4.05,4.05,4.05,4.05,1000,0
2007-08-03,4.05,4.09,4.05,4.05,2000,0
2007-08-08,3.99,3.99,3.99,3.99,1000,0
2007-08-09,4.11,4.11,4.04,4.11,9000,0
2007-08-10,4.19,4.19,4.19,4.19,2000,0
2007-08-13,4.55,5.25,4.3,4.34,1700,0
2007-08-14,4.15,4.15,4.02,4.05,3700,0
2007-08-15,3.75,3.75,3.6,3.6,200,0
2007-08-16,3.2,3.2,2.8,2.95,7150,0
2007-08-17,3.75,3.89,3.29,3.29,4493,0
2007-08-20,3.45,3.5,3.22,3.35,5550,0
2007-08-22,3.55,3.55,3.35,3.35,200,0
2007-08-23,3.7,4.24,3.64,3.64,1755,0
2007-08-24,3.74,3.74,3.6,3.6,1850,0
2007-08-27,3.45,3.45,3.42,3.45,4100,0
2007-08-28,3.32,3.32,3.28,3.28,1699,0
2007-08-29,3.34,3.55,3.33,3.55,10198,0
2007-08-30,3.45,3.45,3.18,3.28,17750,0
2007-08-31,3.45,3.45,3.31,3.43,3900,0
2007-09-04,3.45,3.7,3.45,3.68,2900,0
2007-09-05,3.6,3.7,3.6,3.7,2700,0
2007-09-06,3.75,4.25,3.75,4.25,3042,0
2007-09-07,4.11,4.65,4.11,4.36,12550,0
2007-09-10,4.77,4.8,4.45,4.45,4800,0
2007-09-11,5.07,5.15,4.85,4.94,8800,0
2007-09-12,5,5.16,4.75,4.9,8350,0
2007-09-13,5,5,4.49,4.7,5702,0
2007-09-14,4.66,4.85,4.66,4.85,455,0
2007-09-17,4.89,4.89,4.85,4.85,400,0
2007-09-18,4.51,4.95,4.51,4.95,1515,0
2007-09-19,4.55,5,4.55,5,690,0
2007-09-20,4.85,4.93,4.72,4.72,2693,0
2007-09-21,4.76,4.76,4.75,4.75,1000,0
2007-09-24,4.75,4.75,4.26,4.33,10700,0
2007-09-25,4.3,4.3,3.99,3.99,500,0
2007-09-26,3.98,4.65,3.98,4.42,2500,0
2007-09-27,4.65,5.23,4.65,4.95,6170,0
2007-09-28,5.75,6.09,5,5.05,31432,0
2007-10-01,5.49,5.49,4.79,4.9,10203,0
2007-10-02,4.8,4.8,4.75,4.75,200,0
2007-10-03,4.8,4.8,4.65,4.65,4500,0
2007-10-04,4.6,4.6,4.6,4.6,500,0
2007-10-05,4.6,4.61,4.6,4.61,1100,0
2007-10-09,4.7,4.98,4.7,4.9,1003,0
2007-10-10,4.88,4.88,4.8,4.81,800,0
2007-10-11,4.75,4.75,4.75,4.75,100,0
2007-10-12,4.65,4.76,4.65,4.76,1200,0
2007-10-15,4.71,4.8,4.5,4.7,14977,0
2007-10-16,4.55,4.55,4.49,4.5,4400,0
2007-10-17,4.36,4.37,4.3,4.3,28499,0
2007-10-18,4.3,4.32,4.29,4.3,15900,0
2007-10-19,4.23,4.3,4.21,4.21,7814,0
2007-10-22,4.29,4.3,3.85,4.3,5000,0
2007-10-23,4.3,4.35,4.2,4.25,23761,0
2007-10-24,4.14,4.15,4.14,4.14,301,0
2007-10-25,4.07,4.25,4,4.25,11900,0
2007-10-26,4.2,4.27,4,4.27,3200,0
2007-10-29,4.2,4.2,4.2,4.2,200,0
2007-10-30,4.25,4.25,4.15,4.2,700,0
2007-10-31,4.2,4.2,4.2,4.2,100,0
2007-11-01,4.15,4.2,4.08,4.15,700,0
2007-11-05,4.11,4.98,3.98,4.26,3200,0
2007-11-06,4.5,4.54,4.35,4.35,23500,0
2007-11-07,5.03,5.03,4.35,4.35,2300,0
2007-11-08,4.31,4.8,4.25,4.25,14400,0
2007-11-09,4.14,4.17,4.1,4.17,1900,0
2007-11-12,4.03,4.03,4.02,4.03,300,0
2007-11-15,4.02,4.02,4,4,1600,0
2007-11-19,3.92,3.93,3.92,3.93,300,0
2007-11-20,3.8,3.8,3.75,3.75,1100,0
2007-11-21,3.62,3.62,3.35,3.55,15600,0
2007-11-23,3.85,4.01,3.85,4,3500,0
2007-11-26,4.24,4.4,4.2,4.2,12900,0
2007-11-27,4.25,4.4,4.04,4.04,1700,0
2007-11-28,4.1,4.4,4.1,4.4,11400,0
2007-11-29,4.44,5.04,4.44,4.82,2902,0
2007-11-30,5,5.4,4.76,4.76,4050,0
2007-12-03,4.7,4.8,4.45,4.7,19788,0
2007-12-04,4.85,4.85,4.45,4.51,5796,0
2007-12-05,4.34,4.49,4.21,4.31,1950,0
2007-12-06,4.25,4.25,4.25,4.25,100,0
2007-12-07,4.18,4.19,4.03,4.19,3871,0
2007-12-10,4.1,4.1,4.05,4.05,700,0
2007-12-11,4.05,4.1,3.97,4,8600,0
2007-12-12,4.1,4.1,3.99,3.99,1956,0
2007-12-14,4.1,4.1,4.08,4.08,600,0
2007-12-17,4.03,4.03,4.03,4.03,100,0
2007-12-18,3.98,3.98,3.85,3.85,1800,0
2007-12-19,4.04,4.05,4,4,300,0
2007-12-20,4.3,4.54,3.95,3.95,747,0
2007-12-21,3.95,3.95,3.93,3.95,2000,0
2007-12-24,3.98,4,3.98,4,1000,0
2007-12-27,4.25,4.37,4.25,4.29,1300,0
2007-12-28,4.6,4.61,4.53,4.53,500,0
2007-12-31,4.46,4.54,4.46,4.54,2300,0
2008-01-02,4.75,4.75,4.39,4.53,3105,0
2008-01-03,4.6,4.65,4.59,4.59,2110,0
2008-01-04,4.4,4.45,4.25,4.25,5000,0
2008-01-07,4.27,4.27,4.09,4.09,5130,0
2008-01-08,4.04,4.04,3.8,3.87,2800,0
2008-01-09,3.87,3.95,3.87,3.95,2000,0
2008-01-10,3.95,3.95,3.81,3.81,800,0
2008-01-11,3.84,3.85,3.84,3.85,500,0
2008-01-14,3.85,3.85,3.85,3.85,1500,0
2008-01-15,3.7,3.71,3.63,3.71,800,0
2008-01-16,3.4,3.46,3.15,3.16,8653,0
2008-01-17,3.39,3.41,3.39,3.41,2033,0
2008-01-18,3.27,3.27,3.15,3.15,3100,0
2008-01-22,3.15,3.15,2.9,3,1575,0
2008-01-23,2.8,3.64,2.76,3.64,7233,0
2008-01-24,3.8,3.94,3.5,3.6,9800,0
2008-01-25,3.65,3.65,3.55,3.55,600,0
2008-01-31,3.2,3.41,3.13,3.22,1550,0
2008-02-01,3.24,3.51,3.24,3.51,3900,0
2008-02-04,3.55,3.85,3.55,3.75,6100,0
2008-02-05,3.57,3.62,3.57,3.59,1840,0
2008-02-06,3.56,3.56,3.45,3.45,1800,0
2008-02-07,3.74,3.74,3.37,3.38,2700,0
2008-02-08,3.35,3.35,3.35,3.35,100,0
2008-02-11,3.22,3.31,3.22,3.31,2200,0
2008-02-12,3.31,3.37,3.15,3.31,1940,0
2008-02-13,3.28,3.4,3.28,3.4,1200,0
2008-02-14,3.55,3.6,3.45,3.6,4100,0
2008-02-15,3.55,3.55,3.47,3.51,1440,0
2008-02-19,3.4,3.5,3.4,3.5,200,0
2008-02-20,3.33,3.4,3.33,3.4,7400,0
2008-02-22,3.35,3.35,3.35,3.35,900,0
2008-02-25,3.25,3.3,3.25,3.3,200,0
2008-02-26,3.4,3.4,3.4,3.4,100,0
2008-02-27,3.4,3.4,3.38,3.4,300,0
2008-02-29,3.49,3.49,3.4,3.4,400,0
2008-03-03,3.38,3.38,3.37,3.37,900,0
2008-03-05,3.5,3.5,3.5,3.5,200,0
2008-03-06,3.51,3.95,3.51,3.85,13400,0
2008-03-07,3.8,3.8,3.65,3.65,900,0
2008-03-11,3.45,3.45,3.45,3.45,500,0
2008-03-12,3.46,3.47,3.45,3.47,2650,0
2008-03-13,3.29,3.5,3.29,3.5,1385,0
2008-03-14,3.33,3.41,3.33,3.41,915,0
2008-03-17,3.14,3.14,3.14,3.14,1200,0
2008-03-18,3.35,3.48,3.32,3.35,5305,0
2008-03-20,3.2,3.46,3.2,3.46,855,0
2008-03-24,3.26,3.26,3.26,3.26,100,0
2008-03-25,3.19,3.44,3.19,3.44,500,0
2008-03-26,3.13,3.36,3.13,3.31,2492,0
2008-03-27,3.5,3.93,3.5,3.55,5185,0
2008-03-28,3.6,3.6,3.5,3.51,6076,0
2008-03-31,3.53,3.65,3.53,3.61,9600,0
2008-04-01,3.55,3.55,3.37,3.43,4693,0
2008-04-02,3.65,3.89,3.57,3.76,4120,0
2008-04-03,3.89,4.05,3.89,3.95,5600,0
2008-04-04,4,4,3.95,3.95,2300,0
2008-04-07,3.85,3.85,3.8,3.8,3000,0
2008-04-08,3.64,3.68,3.64,3.68,500,0
2008-04-09,3.65,3.65,3.65,3.65,2000,0
2008-04-10,3.65,3.65,3.58,3.58,5000,0
2008-04-11,3.58,3.58,3.42,3.42,1600,0
2008-04-14,3.37,3.99,3.27,3.34,7500,0
2008-04-15,3.64,3.64,3.64,3.64,495,0
2008-04-16,3.62,3.62,3.36,3.42,1600,0
2008-04-18,3.41,3.41,3.33,3.33,1800,0
2008-04-22,3.47,3.5,3.42,3.45,5600,0
2008-04-23,3.41,3.85,3.41,3.5,1872,0
2008-04-24,3.7,3.7,3.65,3.65,200,0
2008-04-28,3.6,3.6,3.6,3.6,200,0
2008-04-29,3.51,3.51,3.51,3.51,400,0
2008-04-30,3.55,3.55,3.55,3.55,400,0
2008-05-01,3.53,3.53,3.53,3.53,200,0
2008-05-05,3.7,3.74,3.67,3.67,1300,0
2008-05-07,3.55,3.55,3.54,3.54,2500,0
2008-05-08,3.65,3.75,3.43,3.46,5696,0
2008-05-09,3.5,3.5,3.5,3.5,400,0
2008-05-13,3.47,3.47,3.43,3.43,1100,0
2008-05-14,3.44,3.53,3.43,3.45,3600,0
2008-05-15,3.41,3.41,3.41,3.41,800,0
2008-05-16,3.42,3.42,3.39,3.39,1900,0
2008-05-20,3.39,3.4,3.39,3.39,2398,0
2008-05-21,3.41,3.41,3.41,3.41,1000,0
2008-05-22,3.3,3.3,3.3,3.3,1100,0
2008-05-23,3.14,3.14,3.14,3.14,1010,0
2008-05-27,3.14,3.14,3.1,3.14,1400,0
2008-05-30,3.27,3.3,3,3.3,1875,0
2008-06-02,3.44,3.44,3.44,3.44,500,0
2008-06-11,3.3,3.3,3.19,3.21,2300,0
2008-06-12,3.1,3.3,3.1,3.3,1200,0
2008-06-13,3.02,3.04,2.99,3,2450,0
2008-06-16,2.75,2.99,2.5,2.85,34500,0
2008-06-17,3.01,3.04,3.01,3.04,500,0
2008-06-18,3.05,3.05,3.05,3.05,200,0
2008-06-19,2.99,3,2.9,2.9,1200,0
2008-06-20,2.9,2.9,2.85,2.85,300,0
2008-06-24,2.65,2.72,2.5,2.5,35750,0
2008-06-25,2.51,2.51,2.46,2.47,5507,0
2008-06-26,2.52,2.6,2.52,2.59,2500,0
2008-06-27,2.6,2.66,2.6,2.66,2495,0
2008-06-30,2.55,2.55,2.55,2.55,100,0
2008-07-07,2.25,2.25,1.61,2.25,3680,0
2008-07-09,1.82,2.28,1.82,1.97,14500,0
2008-07-10,1.99,2,1.85,1.86,4120,0
2008-07-11,1.82,1.82,1.75,1.75,1000,0
2008-07-14,1.75,2,1.75,2,300,0
2008-07-15,1.81,2,1.81,2,1500,0
2008-07-16,2.14,2.14,1.92,1.92,505,0
2008-07-18,2.23,2.29,2.1,2.29,700,0
2008-07-21,2.5,2.55,2.3,2.3,1562,0
2008-07-23,2.55,2.56,2.55,2.56,200,0
2008-07-24,2.58,2.58,2.58,2.58,1000,0
2008-07-25,2.55,2.7,2.3,2.34,1910,0
2008-07-28,2.42,2.42,2.42,2.42,210,0
2008-08-01,2.76,2.76,2.2,2.2,2500,0
2008-08-06,2.36,2.39,2.07,2.07,5999,0
2008-08-07,2,2,2,2,1900,0
2008-08-11,2.03,2.03,2,2,2300,0
2008-08-13,1.95,1.95,1.95,1.95,900,0
2008-08-14,1.97,2.05,1.97,2.05,400,0
2008-08-15,2.39,2.4,2.3,2.3,3300,0
2008-08-18,2.3,2.3,2.3,2.3,4500,0
2008-08-19,2.21,2.21,2.02,2.02,800,0
2008-08-20,2.09,2.09,2.09,2.09,214,0
2008-08-25,2.1,2.1,2.1,2.1,200,0
2008-08-26,2.14,2.14,2.14,2.14,200,0
2008-08-29,2,2.05,1.89,2,2700,0
2008-09-03,1.8,1.8,1.14,1.69,7553,0
2008-09-04,1.71,1.8,1.5,1.5,5715,0
2008-09-05,1.74,1.75,1.74,1.75,400,0
2008-09-08,1.75,1.75,1.75,1.75,2600,0
2008-09-09,1.68,1.68,1.64,1.64,2500,0
2008-09-10,1.7,1.7,1.7,1.7,500,0
2008-09-11,1.52,1.52,1.49,1.49,6105,0
2008-09-12,1.69,1.69,1.69,1.69,100,0
2008-09-15,1.55,1.55,1.5,1.5,600,0
2008-09-16,1.39,1.71,1.34,1.71,18700,0
2008-09-17,1.34,1.4,1.3,1.4,2800,0
2008-09-18,1.26,1.26,1.25,1.25,200,0
2008-09-19,1.25,1.26,1.25,1.26,400,0
2008-09-22,1.57,1.57,1.47,1.47,8538,0
2008-09-23,1.32,1.59,1.31,1.59,7400,0
2008-09-24,1.5,1.51,1.5,1.5,1800,0
2008-09-30,1.65,1.65,1.5,1.5,658,0
2008-10-01,1.49,1.49,1.45,1.47,1642,0
2008-10-02,1.34,1.34,1.3,1.3,400,0
2008-10-03,1.39,1.39,1.29,1.36,10256,0
2008-10-06,1.2,1.2,1,1,14372,0
2008-10-07,0.97,1,0.97,0.97,300,0
2008-10-08,0.98,1.04,0.88,0.88,3601,0
2008-10-09,0.9,0.9,0.88,0.88,1345,0
2008-10-10,0.86,0.86,0.4,0.66,16237,0
2008-10-13,0.87,0.9,0.85,0.9,1900,0
2008-10-14,0.9,0.99,0.89,0.89,9900,0
2008-10-16,0.85,0.85,0.75,0.75,2800,0
2008-10-17,0.77,0.8,0.77,0.77,2900,0
2008-10-20,0.8,0.8,0.65,0.65,3403,0
2008-10-21,0.74,0.75,0.73,0.75,3602,0
2008-10-22,0.7,0.7,0.7,0.7,500,0
2008-10-23,0.61,0.61,0.61,0.61,100,0
2008-10-24,0.6,0.6,0.6,0.6,500,0
2008-10-27,0.5,0.5,0.5,0.5,500,0
2008-10-28,0.55,0.55,0.5,0.5,3000,0
2008-10-29,0.51,0.53,0.51,0.53,3000,0
2008-11-04,0.76,0.78,0.67,0.67,12050,0
2008-11-05,0.94,0.94,0.68,0.68,500,0
2008-11-06,0.7,0.7,0.7,0.7,100,0
2008-11-07,1.15,1.15,0.55,0.55,3040,0
2008-11-10,0.62,0.62,0.62,0.62,100,0
2008-11-11,0.61,0.61,0.56,0.56,822,0
2008-11-13,0.66,0.66,0.48,0.48,4000,0
2008-11-14,1.12,1.12,0.52,0.52,1690,0
2008-11-17,0.6,0.6,0.52,0.52,24300,0
2008-11-18,0.52,0.52,0.48,0.48,3200,0
2008-11-19,0.46,0.5,0.4,0.4,4688,0
2008-11-20,0.4,0.4,0.4,0.4,1000,0
2008-11-21,0.52,0.52,0.28,0.29,24389,0
2008-11-24,0.4,0.4,0.35,0.38,4100,0
2008-11-25,0.55,0.6,0.35,0.36,10115,0
2008-12-01,0.4,0.44,0.35,0.44,5480,0
2008-12-03,0.38,0.38,0.35,0.35,555,0
2008-12-04,0.36,0.36,0.35,0.35,2600,0
2008-12-05,0.35,0.37,0.35,0.35,12700,0
2008-12-08,0.35,0.35,0.35,0.35,1000,0
2008-12-09,0.44,0.5,0.36,0.36,10600,0
2008-12-11,0.44,0.44,0.37,0.37,300,0
2008-12-12,0.36,0.36,0.36,0.36,2000,0
2008-12-15,0.35,0.35,0.35,0.35,7500,0
2008-12-16,0.35,0.39,0.35,0.39,11461,0
2008-12-18,0.38,0.43,0.38,0.43,1181,0
2008-12-19,0.36,0.36,0.35,0.35,2000,0
2008-12-22,0.34,0.47,0.34,0.34,12142,0
2008-12-24,0.36,0.42,0.34,0.42,1500,0
2008-12-29,0.43,0.53,0.34,0.53,5650,0
2008-12-30,0.5,0.6,0.44,0.6,7550,0
2008-12-31,0.82,0.82,0.55,0.56,1450,0
2009-01-02,0.6,0.6,0.6,0.6,750,0
2009-01-07,0.66,0.66,0.6,0.64,1200,0
2009-01-08,0.63,0.63,0.62,0.62,600,0
2009-01-09,0.66,0.69,0.61,0.69,2100,0
2009-01-12,0.72,0.72,0.72,0.72,100,0
2009-01-15,0.64,0.64,0.6,0.64,1100,0
2009-01-16,0.64,0.64,0.64,0.64,500,0
2009-01-20,0.57,0.57,0.57,0.57,10300,0
2009-01-21,0.64,0.64,0.58,0.58,2100,0
2009-02-03,0.82,0.82,0.82,0.82,100,0
2009-02-17,0.58,0.58,0.54,0.56,4100,0
2009-02-18,0.49,0.5,0.48,0.48,2500,0
2009-02-26,0.66,0.67,0.61,0.67,900,0
2009-02-27,0.41,0.67,0.41,0.67,700,0
2009-03-04,0.66,0.66,0.64,0.65,900,0
2009-03-09,0.63,0.63,0.58,0.58,600,0
2009-03-13,0.73,0.73,0.73,0.73,100,0
2009-03-16,0.74,0.79,0.74,0.79,600,0
2009-03-17,0.86,0.9,0.71,0.84,32983,0
2009-03-19,0.9,0.9,0.82,0.82,400,0
2009-03-23,0.9,0.9,0.9,0.9,100,0
2009-03-26,0.85,0.85,0.84,0.84,300,0
2009-04-07,0.77,0.77,0.77,0.77,1000,0
2009-04-08,0.76,0.76,0.75,0.76,2841,0
2009-04-13,0.84,0.92,0.84,0.92,12130,0
2009-04-14,0.9,1.18,0.9,1.06,2610,0
2009-04-15,1.25,1.25,1.25,1.25,100,0
2009-04-16,1.3,1.3,1.15,1.18,1100,0
2009-04-17,1.22,1.22,1.18,1.18,800,0
2009-04-20,1.12,1.27,1.12,1.2,5448,0
2009-04-21,1.15,1.15,1.15,1.15,11300,0
2009-04-23,1.16,1.16,1.1,1.1,1994,0
2009-04-27,1.21,1.21,1.21,1.21,1500,0
2009-04-29,1.3,1.3,1.3,1.3,500,0
2009-05-01,1.32,1.39,1.26,1.26,550,0
2009-05-06,1.32,1.45,1.31,1.45,9800,0
2009-05-07,1.55,1.55,1.55,1.55,500,0
2009-05-08,1.45,1.45,1.4,1.43,1968,0
2009-05-11,1.45,1.56,1.4,1.56,420,0
2009-05-12,1.4,1.4,1.4,1.4,2000,0
2009-05-14,1.34,1.54,1.28,1.36,4106,0
2009-05-15,1.38,1.38,1.38,1.38,470,0
2009-05-19,1.4,1.42,1.37,1.37,2000,0
2009-05-20,1.4,1.4,1.39,1.39,916,0
2009-05-26,1.4,1.57,1.4,1.4,6956,0
2009-05-27,1.58,2.1,1.39,1.59,5560,0
2009-05-28,1.6,1.6,1.4,1.41,3500,0
2009-05-29,1.45,1.57,1.45,1.51,2549,0
2009-06-01,1.6,1.7,1.55,1.58,13994,0
2009-06-02,1.6,1.75,1.6,1.75,500,0
2009-06-03,1.8,1.8,1.67,1.75,15700,0
2009-06-04,1.94,2.44,1.91,2.19,181616,0
2009-06-05,2.39,2.39,1.97,1.97,30912,0
2009-06-08,1.97,2.39,1.97,2.39,18960,0
2009-06-09,2.47,2.62,2.28,2.46,6600,0
2009-06-10,2.35,2.7,2.2,2.52,6839,0
2009-06-11,2.3,2.3,2.29,2.3,450,0
2009-06-12,2.18,2.18,2.15,2.15,1300,0
2009-06-15,2,2.27,1.91,1.95,9729,0
2009-06-16,1.95,1.97,1.9,1.97,800,0
2009-06-17,1.91,1.98,1.91,1.98,600,0
2009-06-18,2.01,2.08,2.01,2.08,2100,0
2009-06-19,1.93,2.14,1.8,1.84,12933,0
2009-06-22,1.65,1.79,1.61,1.61,3400,0
2009-06-23,1.65,1.77,1.65,1.77,700,0
2009-06-24,1.85,2.08,1.85,2.08,200,0
2009-06-25,1.9,1.95,1.89,1.95,17201,0
2009-06-26,2.08,2.08,1.89,1.89,1106,0
2009-06-29,1.86,1.86,1.86,1.86,100,0
2009-06-30,1.72,2.09,1.65,1.8,8550,0
2009-07-02,1.8,1.8,1.71,1.71,300,0
2009-07-06,1.65,1.65,1.64,1.64,250,0
2009-07-07,1.65,1.79,1.62,1.64,1095,0
2009-07-08,1.66,1.79,1.52,1.52,4198,0
2009-07-09,1.71,1.71,1.7,1.7,1200,0
2009-07-10,1.75,1.94,1.58,1.59,2541,0
2009-07-13,1.49,1.73,1.49,1.62,2290,0
2009-07-14,1.75,1.75,1.75,1.75,770,0
2009-07-15,1.83,1.83,1.81,1.81,880,0
2009-07-16,1.92,1.95,1.92,1.95,2800,0
2009-07-17,1.95,1.95,1.92,1.92,700,0
2009-07-20,1.99,1.99,1.96,1.96,1875,0
2009-07-21,1.62,1.95,1.62,1.86,2565,0
2009-07-22,1.9,1.98,1.89,1.98,2300,0
2009-07-23,1.95,1.95,1.95,1.95,100,0
2009-07-24,1.96,2.01,1.96,2.01,2000,0
2009-07-27,2,2,2,2,1200,0
2009-07-28,2.02,2.02,1.83,2,2800,0
2009-07-29,2,2,2,2,0,0
2009-07-30,2.02,2.08,2.02,2.06,151600,0
2009-07-31,1.9,2.34,1.85,2.33,26702,0
2009-08-03,2.21,2.21,2.21,2.21,502,0
2009-08-04,2.35,2.44,2.35,2.4,3200,0
2009-08-05,2.35,2.4,2.35,2.4,2050,0
2009-08-06,2.31,2.31,2.31,2.31,200,0
2009-08-07,2.23,2.31,2.23,2.31,1750,0
2009-08-10,2.1,2.37,2.03,2.1,9931,0
2009-08-11,2.1,2.11,2,2.03,1481,0
2009-08-12,2.19,2.19,2.05,2.1,3019,0
2009-08-13,2.1,2.1,2.1,2.1,0,0
2009-08-14,2.03,2.03,1.98,1.98,2180,0
2009-08-17,1.89,1.89,1.89,1.89,725,0
2009-08-18,2,2.1,1.95,2.1,1300,0
2009-08-19,1.96,2.01,1.96,1.99,1050,0
2009-08-20,1.94,2.02,1.94,2.02,2100,0
2009-08-21,1.99,1.99,1.97,1.97,400,0
2009-08-24,2.1,2.1,2.09,2.1,2100,0
2009-08-25,2,2.12,2,2.07,24025,0
2009-08-26,2.11,2.11,2,2.01,2900,0
2009-08-27,2.05,2.07,1.77,1.96,20395,0
2009-08-28,2.08,2.1,2.01,2.1,37190,0
2009-08-31,2.19,2.19,1.92,1.94,1500,0
2009-09-01,1.96,1.98,1.95,1.95,64000,0
2009-09-02,1.85,1.99,1.85,1.95,3600,0
2009-09-03,1.89,1.93,1.85,1.85,64919,0
2009-09-04,1.85,2,1.85,2,3750,0
2009-09-08,2,2.05,2,2,1874,0
2009-09-09,2,2.02,1.98,1.98,18403,0
2009-09-10,1.88,1.88,1.88,1.88,100,0
2009-09-14,1.9,1.96,1.9,1.96,1200,0
2009-09-15,1.95,1.99,1.9,1.92,7400,0
2009-09-16,1.9,1.92,1.86,1.92,9520,0
2009-09-17,1.95,1.95,1.9,1.94,50200,0
2009-09-18,1.9,1.95,1.86,1.86,34600,0
2009-09-21,1.75,1.76,1.63,1.74,41443,0
2009-09-22,1.69,1.71,1.67,1.67,74500,0
2009-09-23,1.68,1.8,1.68,1.8,61400,0
2009-09-24,1.83,1.83,1.8,1.8,3200,0
2009-09-25,1.9,1.9,1.75,1.75,11200,0
2009-09-28,1.75,1.75,1.75,1.75,8000,0
2009-09-29,1.75,1.75,1.75,1.75,20000,0
2009-09-30,1.79,1.79,1.79,1.79,600,0
2009-10-01,1.76,1.76,1.72,1.72,14200,0
2009-10-02,1.75,1.8,1.75,1.8,7300,0
2009-10-05,1.8,1.81,1.77,1.81,7365,0
2009-10-07,1.86,1.95,1.85,1.95,11100,0
2009-10-08,2,2,1.97,2,37400,0
2009-10-09,2,2,1.99,2,2800,0
2009-10-13,2.02,2.03,2.02,2.02,13250,0
2009-10-14,2.08,2.18,2.05,2.08,5014,0
2009-10-15,2.09,2.1,2.09,2.1,225,0
2009-10-16,2,2,1.89,2,81778,0
2009-10-19,1.97,2.04,1.97,2.04,9100,0
2009-10-20,1.99,1.99,1.99,1.99,300,0
2009-10-21,2.05,2.05,2.02,2.02,4600,0
2009-10-22,2.01,2.05,2.01,2.05,1473,0
2009-10-23,2.02,2.1,1.92,1.92,14598,0
2009-10-26,1.95,1.95,1.91,1.95,13000,0
2009-10-27,1.97,1.97,1.93,1.97,1500,0
2009-10-28,1.9,1.98,1.9,1.9,3800,0
2009-10-29,1.97,2.19,1.95,2.19,43557,0
2009-10-30,2.19,2.19,2,2.06,24660,0
2009-11-03,2,2.14,1.99,2.01,5900,0
2009-11-04,2.01,2.01,1.95,1.96,4380,0
2009-11-05,1.93,2.12,1.91,2.08,36907,0
2009-11-06,1.98,2.08,1.94,2.04,3800,0
2009-11-09,2.14,2.2,2.11,2.17,6300,0
2009-11-10,2.1,2.22,2.1,2.19,13600,0
2009-11-11,2.23,2.49,2.15,2.37,27220,0
2009-11-12,2.31,2.31,2.29,2.3,5400,0
2009-11-13,2.36,2.39,2.35,2.38,7771,0
2009-11-16,2.38,2.4,2.37,2.4,2000,0
2009-11-17,2.4,2.42,2.35,2.36,5380,0
2009-11-18,2.36,2.36,2.35,2.35,2000,0
2009-11-19,2.35,2.35,2.2,2.22,7150,0
2009-11-20,2.23,2.23,2.16,2.2,2167,0
2009-11-23,2.18,2.19,2.18,2.19,3000,0
2009-11-24,2.1,2.22,2.1,2.2,9800,0
2009-11-25,2.2,2.2,2.14,2.14,18221,0
2009-11-27,2.05,2.05,1.94,1.94,7348,0
2009-11-30,2.06,2.06,1.95,1.95,4650,0
2009-12-01,2.05,2.05,2.05,2.05,400,0
2009-12-02,2.05,2.07,2.05,2.07,300,0
2009-12-03,2.03,2.03,2.02,2.02,500,0
2009-12-04,2.05,2.06,1.87,1.88,3799,0
2009-12-07,2.33,2.42,2.1,2.15,106027,0
2009-12-08,2.11,2.15,2.01,2.12,37455,0
2009-12-09,2.05,2.08,2.05,2.07,6700,0
2009-12-10,2.1,2.1,2.04,2.05,17868,0
2009-12-11,2.04,2.16,1.9,2.05,34718,0
2009-12-14,2.18,2.19,1.98,2.06,31785,0
2009-12-15,2.05,2.09,2,2.04,24086,0
2009-12-16,2.04,2.42,1.98,2.03,220080,0
2009-12-17,2.02,2.02,1.88,1.93,47886,0
2009-12-18,1.93,2.05,1.92,1.96,38448,0
2009-12-21,2.01,2.01,1.92,1.93,39400,0
2009-12-22,1.94,1.94,1.9,1.9,30150,0
2009-12-23,1.9,1.96,1.9,1.93,20930,0
2009-12-24,1.98,1.98,1.98,1.98,1920,0
2009-12-28,1.98,2.18,1.98,2.18,3050,0
2009-12-29,2.05,2.05,2,2.04,27490,0
2009-12-30,2,2.04,1.96,2.01,15500,0
2009-12-31,2.02,2.11,2.02,2.06,60794,0
2010-01-04,2.19,2.19,2.03,2.05,21900,0
2010-01-05,2.06,2.06,2.02,2.05,5600,0
2010-01-06,2.09,2.1,2.03,2.05,36213,0
2010-01-07,2.06,2.06,1.97,1.97,34498,0
2010-01-08,2.01,2.01,1.98,1.99,17900,0
2010-01-11,2.19,2.19,2,2,37796,0
2010-01-12,1.99,2.19,1.95,1.95,63644,0
2010-01-13,1.99,2.05,1.99,2.03,7628,0
2010-01-14,2.05,2.05,2.05,2.05,2300,0
2010-01-15,2.05,2.07,2.01,2.07,14913,0
2010-01-19,2.05,2.05,2.02,2.02,5250,0
2010-01-20,2,2.04,2,2.03,3622,0
2010-01-21,1.96,1.99,1.95,1.95,3174,0
2010-01-22,1.95,2.05,1.91,1.94,22040,0
2010-01-25,2.01,2.09,1.97,2.01,14250,0
2010-01-26,1.98,1.99,1.95,1.98,3770,0
2010-01-27,1.96,2,1.95,2,21140,0
2010-01-28,1.97,2,1.95,2,31500,0
2010-01-29,2,2.01,1.92,1.97,82609,0
2010-02-01,1.97,2.02,1.93,1.94,14000,0
2010-02-02,1.94,2,1.93,1.93,15825,0
2010-02-03,1.95,1.98,1.93,1.97,20200,0
2010-02-04,1.95,1.95,1.9,1.92,37050,0
2010-02-05,1.91,1.95,1.9,1.94,18000,0
2010-02-08,1.9,2.04,1.88,1.96,25510,0
2010-02-09,1.99,2.07,1.95,1.95,21085,0
2010-02-10,1.94,1.97,1.94,1.96,1795,0
2010-02-11,1.97,1.97,1.97,1.97,400,0
2010-02-12,1.95,2.02,1.95,1.99,28950,0
2010-02-16,2.14,2.5,1.9,1.94,92221,0
2010-02-17,2.09,2.2,1.96,2,32418,0
2010-02-18,1.99,2,1.97,2,1434,0
2010-02-19,2.02,2.09,2,2.01,11855,0
2010-02-22,2.06,2.11,2.05,2.07,14266,0
2010-02-23,2.06,2.06,1.96,1.97,7879,0
2010-02-24,2.03,2.09,1.98,1.98,4200,0
2010-02-25,2.07,2.07,1.95,1.95,1900,0
2010-02-26,1.93,1.99,1.92,1.92,25400,0
2010-03-01,1.95,1.97,1.93,1.97,9418,0
2010-03-02,1.97,1.97,1.97,1.97,3000,0
2010-03-03,2,2,2,2,8200,0
2010-03-04,2.04,2.04,1.94,1.94,14030,0
2010-03-05,2.04,2.04,1.96,2.02,5200,0
2010-03-08,2.01,2.01,2,2,10600,0
2010-03-09,2,2,1.94,2,20800,0
2010-03-10,1.97,2,1.96,1.97,23254,0
2010-03-11,1.95,1.96,1.95,1.96,7450,0
2010-03-12,1.95,2.04,1.95,2.04,6981,0
2010-03-15,2,2,1.98,1.98,3100,0
2010-03-16,1.98,2.02,1.95,2.01,10086,0
2010-03-17,1.98,1.99,1.98,1.98,987,0
2010-03-18,1.98,2.05,1.97,2,17901,0
2010-03-19,2,2.03,2,2,14561,0
2010-03-22,2,2.11,2,2.11,21050,0
2010-03-23,2.1,2.1,2.05,2.05,5080,0
2010-03-24,2.01,2.01,1.99,2,22120,0
2010-03-25,2,2,2,2,6400,0
2010-03-26,2,2.01,1.97,2,9300,0
2010-03-29,1.96,1.99,1.96,1.98,4300,0
2010-03-30,2.05,2.05,1.96,1.98,15300,0
2010-03-31,1.99,1.99,1.97,1.98,20900,0
2010-04-01,1.99,2.05,1.98,2.05,17627,0
2010-04-05,2.09,2.09,2.01,2.01,4394,0
2010-04-06,2.04,2.04,2.04,2.04,500,0
2010-04-07,2,2.01,2,2.01,17500,0
2010-04-08,2.03,2.13,2.03,2.08,33840,0
2010-04-09,2.13,2.37,2.13,2.32,41650,0
2010-04-12,2.39,2.39,2.26,2.29,11703,0
2010-04-13,2.32,2.32,2.22,2.25,4125,0
2010-04-14,2.21,2.35,2.14,2.35,20278,0
2010-04-15,2.22,2.32,2.14,2.21,29102,0
2010-04-16,2.22,2.25,2.03,2.03,5870,0
2010-04-19,2.18,2.18,2.1,2.17,6444,0
2010-04-20,2.13,2.19,2.13,2.16,2570,0
2010-04-21,2.18,2.26,2.18,2.26,4866,0
2010-04-22,2.21,2.21,2.21,2.21,100,0
2010-04-23,2.22,2.34,2.17,2.34,31199,0
2010-04-26,2.26,2.32,2.21,2.29,29800,0
2010-04-27,2.31,2.31,2.15,2.21,12978,0
2010-04-28,2.15,2.21,2.15,2.18,6492,0
2010-04-29,2.14,2.2,2.14,2.2,4300,0
2010-04-30,2.19,2.26,2.1,2.25,37172,0
2010-05-03,2.3,2.3,2.1,2.13,17400,0
2010-05-04,2.1,2.14,2,2.05,26900,0
2010-05-05,2.1,2.1,1.9,1.94,19488,0
2010-05-06,1.92,1.92,1.71,1.74,21793,0
2010-05-07,1.74,1.86,1.64,1.64,43674,0
2010-05-10,1.89,1.89,1.74,1.81,27693,0
2010-05-11,1.74,1.77,1.7,1.76,18200,0
2010-05-12,1.79,1.88,1.75,1.88,16400,0
2010-05-13,1.88,1.97,1.8,1.91,15250,0
2010-05-14,1.85,1.88,1.84,1.84,4700,0
2010-05-17,1.84,1.93,1.79,1.79,14210,0
2010-05-18,1.8,1.8,1.75,1.75,5772,0
2010-05-19,1.68,1.81,1.67,1.81,7560,0
2010-05-20,1.68,1.68,1.53,1.56,11235,0
2010-05-21,1.41,1.68,1.41,1.6,30057,0
2010-05-24,1.6,1.61,1.51,1.51,5400,0
2010-05-25,1.5,1.69,1.44,1.56,19200,0
2010-05-26,1.65,1.68,1.61,1.62,6500,0
2010-05-27,1.68,1.76,1.68,1.72,11922,0
2010-05-28,1.66,1.77,1.62,1.75,27400,0
2010-06-01,1.7,1.72,1.65,1.72,3100,0
2010-06-02,1.71,1.73,1.67,1.67,9397,0
2010-06-03,1.7,1.7,1.66,1.7,5000,0
2010-06-04,1.65,1.66,1.54,1.61,10460,0
2010-06-07,1.59,1.59,1.49,1.5,5410,0
2010-06-08,1.53,1.53,1.53,1.53,300,0
2010-06-09,1.51,1.53,1.42,1.42,4776,0
2010-06-10,1.52,1.52,1.46,1.46,2600,0
2010-06-11,1.52,1.56,1.41,1.42,16444,0
2010-06-14,1.49,1.49,1.31,1.36,49312,0
2010-06-15,1.35,1.42,1.35,1.35,67806,0
2010-06-16,1.32,1.33,1.21,1.33,64802,0
2010-06-17,1.44,1.58,1.34,1.48,37803,0
2010-06-18,1.48,1.52,1.48,1.5,8237,0
2010-06-21,1.5,1.5,1.48,1.48,3500,0
2010-06-23,1.43,1.43,1.34,1.34,3400,0
2010-06-24,1.44,1.48,1.21,1.26,24689,0
2010-06-25,1.28,1.37,1.14,1.14,8557,0
2010-06-28,1.22,1.39,1.22,1.34,13021,0
2010-06-29,1.34,1.34,1.11,1.2,13850,0
2010-06-30,1.2,1.2,1.14,1.14,8700,0
2010-07-02,1.12,1.13,1.08,1.08,8550,0
2010-07-06,1.06,1.2,0.91,1.12,28800,0
2010-07-07,1.13,1.19,1.13,1.15,8199,0
2010-07-08,1.14,1.26,1.14,1.21,29708,0
2010-07-09,1.3,1.37,1.25,1.3,26269,0
2010-07-12,1.31,1.36,1.31,1.32,22000,0
2010-07-13,1.32,1.33,1.2,1.23,7800,0
2010-07-14,1.24,1.29,1.24,1.26,5725,0
2010-07-15,1.28,1.39,1.28,1.35,17540,0
2010-07-16,1.35,1.35,1.28,1.3,17980,0
2010-07-19,1.28,1.34,1.15,1.26,9151,0
2010-07-21,1.31,1.31,1.25,1.3,1430,0
2010-07-22,1.3,1.3,1.3,1.3,800,0
2010-07-23,1.33,1.34,1.3,1.3,8300,0
2010-07-26,1.29,1.29,1.29,1.29,2000,0
2010-07-27,1.29,1.43,1.29,1.32,15335,0
2010-07-28,1.3,1.3,1.3,1.3,500,0
2010-07-29,1.34,1.39,1.34,1.36,425,0
2010-07-30,1.38,1.43,1.36,1.36,5815,0
2010-08-03,1.36,1.42,1.33,1.4,17294,0
2010-08-04,1.39,1.39,1.39,1.39,200,0
2010-08-05,1.39,1.39,1.36,1.38,4208,0
2010-08-06,1.36,1.41,1.36,1.41,200,0
2010-08-09,1.35,1.35,1.3,1.31,4542,0
2010-08-10,1.31,1.31,1.26,1.31,1746,0
2010-08-11,1.25,1.28,1.25,1.28,9300,0
2010-08-12,1.22,1.22,1.22,1.22,5400,0
2010-08-13,1.22,1.22,1.22,1.22,200,0
2010-08-16,1.22,1.22,1.2,1.2,2600,0
2010-08-17,1.16,1.4,1.16,1.2,6600,0
2010-08-18,1.2,1.22,1.13,1.18,1800,0
2010-08-19,1.25,1.25,1.25,1.25,11000,0
2010-08-20,1.25,1.27,1.18,1.18,6100,0
2010-08-23,1.19,1.27,1.16,1.17,2800,0
2010-08-24,1.28,1.29,1.16,1.26,5766,0
2010-08-25,1.26,1.26,1.16,1.16,3492,0
2010-08-26,1.2,1.21,1.16,1.16,7050,0
2010-08-27,1.21,1.25,1.09,1.23,19500,0
2010-08-30,1.19,1.26,1.18,1.26,5171,0
2010-08-31,1.23,1.28,1.23,1.26,2820,0
2010-09-02,1.25,1.4,1.23,1.4,22970,0
2010-09-03,1.42,1.61,1.42,1.55,13732,0
2010-09-07,1.57,1.69,1.57,1.63,33300,0
2010-09-08,1.65,1.73,1.65,1.73,6300,0
2010-09-09,1.75,1.79,1.73,1.76,18628,0
2010-09-10,1.76,1.84,1.76,1.84,29935,0
2010-09-13,1.87,1.98,1.75,1.82,23000,0
2010-09-14,1.82,1.82,1.75,1.8,3145,0
2010-09-15,1.8,1.8,1.75,1.76,10590,0
2010-09-16,1.85,1.94,1.8,1.81,25540,0
2010-09-17,1.81,1.84,1.76,1.81,8310,0
2010-09-20,1.85,1.87,1.83,1.86,18780,0
2010-09-21,1.74,1.94,1.71,1.8,18122,0
2010-09-22,1.97,1.98,1.8,1.86,51300,0
2010-09-23,1.8,1.83,1.8,1.83,2500,0
2010-09-24,1.83,1.9,1.83,1.9,9170,0
2010-09-27,1.92,1.99,1.9,1.93,33363,0
2010-09-28,1.99,2.05,1.98,1.99,37570,0
2010-09-29,2.05,2.12,2.04,2.08,209980,0
2010-09-30,2.08,2.12,2.03,2.1,32415,0
2010-10-01,2.1,2.12,2.06,2.12,34780,0
2010-10-04,2.1,2.12,2,2.1,44147,0
2010-10-05,2.07,2.14,2.07,2.14,55053,0
2010-10-06,2.12,2.15,2.09,2.1,37110,0
2010-10-07,2.1,2.13,2.07,2.07,13586,0
2010-10-08,2.12,2.16,2.12,2.16,13526,0
2010-10-11,2.15,2.15,2.1,2.12,20450,0
2010-10-12,2.13,2.14,2.06,2.09,15800,0
2010-10-13,2.08,2.1,2,2,33975,0
2010-10-14,2.01,2.01,1.92,1.92,26850,0
2010-10-15,1.95,2.03,1.95,2.01,30030,0
2010-10-18,2.01,2.14,1.99,2.11,42890,0
2010-10-19,2.1,2.11,2.02,2.06,14425,0
2010-10-20,2.08,2.1,2.06,2.1,12500,0
2010-10-21,2.1,2.15,2.09,2.1,8300,0
2010-10-22,2.06,2.06,1.81,1.92,40700,0
2010-10-25,2,2.12,2,2.08,22561,0
2010-10-26,2.08,2.1,2.03,2.06,47380,0
2010-10-27,1.99,2.09,1.94,2.09,7500,0
2010-10-28,2.01,2.15,2.01,2.15,5700,0
2010-10-29,2.1,2.16,2.05,2.1,25333,0
2010-11-01,2.16,2.16,2.09,2.1,44310,0
2010-11-02,2.12,2.12,2.1,2.12,34410,0
2010-11-03,2.09,2.14,2.05,2.05,36750,0
2010-11-04,2.13,2.15,2.08,2.12,7670,0
2010-11-05,2.11,2.17,2.04,2.17,31357,0
2010-11-08,2.17,2.17,2.04,2.15,36306,0
2010-11-09,2.15,2.15,2,2,12600,0
2010-11-10,2.03,2.08,1.91,1.94,27600,0
2010-11-11,1.99,2.12,1.92,2.12,21038,0
2010-11-12,2.05,2.09,1.92,2.09,30588,0
2010-11-15,2.01,2.09,2,2.09,19744,0
2010-11-16,2.01,2.09,1.94,2.09,23400,0
2010-11-17,2.05,2.09,2,2.01,3935,0
2010-11-18,1.99,2.01,1.96,2,24760,0
2010-11-19,1.99,1.99,1.96,1.98,11715,0
2010-11-22,1.96,1.99,1.8,1.97,16708,0
2010-11-23,1.92,1.97,1.9,1.92,7338,0
2010-11-24,1.92,1.94,1.9,1.94,6056,0
2010-11-26,1.98,2.26,1.98,2.06,92254,0
2010-11-29,2.12,2.17,2.09,2.17,90021,0
2010-11-30,2.12,2.27,2.11,2.27,102758,0
2010-12-01,2.26,2.27,2.15,2.18,42614,0
2010-12-02,2.23,2.29,2.2,2.27,27765,0
2010-12-03,2.28,2.3,2.25,2.3,11200,0
2010-12-06,2.3,2.44,2.26,2.42,42750,0
2010-12-07,2.55,3.1,2.3,2.46,117133,0
2010-12-08,2.46,2.5,2.31,2.31,28250,0
2010-12-09,2.31,2.35,2.11,2.17,28684,0
2010-12-10,2.17,2.33,2.17,2.31,28985,0
2010-12-13,2.34,2.34,2.29,2.31,27217,0
2010-12-14,2.29,2.31,2.16,2.16,26400,0
2010-12-15,2.16,2.3,2.16,2.25,41686,0
2010-12-16,2.25,2.28,2.23,2.26,7142,0
2010-12-17,2.22,2.27,2.19,2.19,25005,0
2010-12-20,2.28,2.29,2.2,2.26,10300,0
2010-12-21,2.25,2.25,2.19,2.21,21490,0
2010-12-22,2.2,2.33,2.18,2.18,15100,0
2010-12-23,2.18,2.21,2.16,2.21,11637,0
2010-12-27,2.25,2.25,2.2,2.25,11360,0
2010-12-28,2.29,2.4,2.25,2.25,18178,0
2010-12-29,2.33,2.33,2.23,2.28,8880,0
2010-12-30,2.22,2.42,2.22,2.41,58177,0
2010-12-31,2.45,2.5,2.38,2.48,29183,0
2011-01-03,2.5,2.8,2.42,2.79,73482,0
2011-01-04,2.67,2.75,2.45,2.5,71102,0
2011-01-05,2.48,2.48,2.29,2.35,84999,0
2011-01-06,2.36,2.45,2.35,2.42,12152,0
2011-01-07,2.55,2.55,2.37,2.41,6951,0
2011-01-10,2.35,2.44,2.34,2.35,12740,0
2011-01-11,2.3,2.43,2.3,2.33,18800,0
2011-01-12,2.31,2.43,2.31,2.39,20503,0
2011-01-13,2.31,2.43,2.31,2.36,21584,0
2011-01-14,2.31,2.38,2.31,2.32,17500,0
2011-01-18,2.27,2.33,2.27,2.3,36150,0
2011-01-19,2.3,2.39,2.3,2.34,11550,0
2011-01-20,2.3,2.36,2.28,2.35,17988,0
2011-01-21,2.39,2.39,2.34,2.37,2800,0
2011-01-24,2.3,2.33,2.29,2.3,15216,0
2011-01-25,2.25,2.25,2.25,2.25,9089,0
2011-01-26,2.22,2.3,2.22,2.28,13400,0
2011-01-27,2.34,2.34,2.01,2.12,45951,0
2011-01-28,2.1,2.13,2.04,2.06,72705,0
2011-01-31,2.05,2.14,2.02,2.04,31620,0
2011-02-01,2.02,2.21,2.02,2.16,10007,0
2011-02-02,2.22,2.28,2.19,2.26,7550,0
2011-02-03,2.3,2.3,2.2,2.25,10000,0
2011-02-04,2.3,2.31,2.26,2.31,18834,0
2011-02-07,2.34,2.35,2.3,2.32,11354,0
2011-02-08,2.25,2.41,2.25,2.41,58115,0
2011-02-09,2.36,2.51,2.36,2.51,34500,0
2011-02-10,2.4,2.47,2.33,2.43,33991,0
2011-02-11,2.35,2.53,2.35,2.53,88357,0
2011-02-14,2.6,2.6,2.47,2.49,12940,0
2011-02-15,2.45,2.68,2.45,2.67,80420,0
2011-02-16,2.65,2.67,2.54,2.54,32500,0
2011-02-17,2.51,2.63,2.51,2.58,12950,0
2011-02-18,2.63,2.68,2.6,2.63,46150,0
2011-02-22,2.53,2.62,2.45,2.45,35950,0
2011-02-23,2.45,2.46,2.36,2.38,46301,0
2011-02-24,2.32,2.43,2.32,2.43,19227,0
2011-02-25,2.34,2.54,2.34,2.5,33354,0
2011-02-28,2.54,2.54,2.47,2.49,15458,0
2011-03-01,2.47,2.51,2.43,2.43,25200,0
2011-03-02,2.43,2.47,2.41,2.41,25749,0
2011-03-03,2.41,2.47,2.37,2.46,14700,0
2011-03-04,2.42,2.47,2.41,2.42,34840,0
2011-03-07,2.49,2.49,2.36,2.47,54818,0
2011-03-08,2.49,2.55,2.44,2.49,70464,0
2011-03-09,2.46,2.52,2.46,2.49,29769,0
2011-03-10,2.39,2.47,2.3,2.3,20363,0
2011-03-11,2.3,2.39,2.29,2.32,20437,0
2011-03-14,2.16,2.33,2.15,2.3,33413,0
2011-03-15,2.1,2.15,2.1,2.14,33765,0
2011-03-16,2.08,2.26,2.08,2.14,25735,0
2011-03-17,2.16,2.23,2.16,2.19,3340,0
2011-03-18,2.23,2.24,2.2,2.23,32629,0
2011-03-21,2.31,2.36,2.27,2.27,21900,0
2011-03-22,2.27,2.32,2.21,2.22,13583,0
2011-03-23,2.22,2.27,2.19,2.25,27505,0
2011-03-24,2.22,2.31,2.22,2.27,3605,0
2011-03-25,2.16,2.29,2.16,2.24,27583,0
2011-03-28,2.15,2.29,2.15,2.25,13500,0
2011-03-29,2.24,2.3,2.2,2.29,22400,0
2011-03-30,2.29,2.34,2.27,2.3,31558,0
2011-03-31,2.32,2.32,2.2,2.24,38719,0
2011-04-01,2.25,2.26,2.15,2.2,26265,0
2011-04-04,2.17,2.3,2.13,2.3,23900,0
2011-04-05,2.11,2.31,2.11,2.29,13261,0
2011-04-06,2.33,2.54,2.23,2.54,100693,0
2011-04-07,2.56,2.56,2.41,2.5,69775,0
2011-04-08,2.5,2.69,2.47,2.69,101568,0
2011-04-11,2.72,2.72,2.44,2.5,72611,0
2011-04-12,2.45,2.45,2.29,2.4,54737,0
2011-04-13,2.4,2.53,2.29,2.52,73675,0
2011-04-14,2.6,2.7,2.58,2.66,94257,0
2011-04-15,2.66,2.75,2.6,2.69,167813,0
2011-04-18,2.75,2.75,2.53,2.61,80820,0
2011-04-19,2.62,2.66,2.47,2.58,139257,0
2011-04-20,2.8,2.94,2.64,2.93,306323,0
2011-04-21,2.96,3.78,2.95,3.68,2072537,0
2011-04-25,3.69,3.95,3.5,3.85,993699,0
2011-04-26,3.66,3.85,3.44,3.56,394328,0
2011-04-27,3.47,3.56,3.23,3.4,265542,0
2011-04-28,3.52,3.54,3.34,3.45,205471,0
2011-04-29,3.45,3.45,3.25,3.39,142757,0
2011-05-02,3.49,3.54,3.25,3.31,123034,0
2011-05-03,3.41,3.41,2.99,3.09,216813,0
2011-05-04,3.14,3.17,3.04,3.13,171253,0
2011-05-05,3.05,3.14,3,3.05,54451,0
2011-05-06,3.06,3.1,2.88,2.96,82529,0
2011-05-09,2.96,2.96,2.61,2.91,272564,0
2011-05-10,2.95,3.02,2.85,2.96,101219,0
2011-05-11,2.92,2.99,2.87,2.9,72976,0
2011-05-12,2.88,3.14,2.84,3.08,78831,0
2011-05-13,3.06,3.17,3,3.02,120048,0
2011-05-16,2.98,3.14,2.98,3.1,34699,0
2011-05-17,3.13,3.18,3.05,3.15,56289,0
2011-05-18,3.17,3.17,3.02,3.09,39813,0
2011-05-19,3.11,3.21,3.09,3.17,112054,0
2011-05-20,3.19,3.4,3.15,3.3,217760,0
2011-05-23,3.4,3.44,3.27,3.41,110510,0
2011-05-24,3.35,3.4,3.29,3.3,81890,0
2011-05-25,3.31,3.58,3.31,3.57,261097,0
2011-05-26,3.59,3.88,3.57,3.8,349444,0
2011-05-27,3.84,4.23,3.74,4.05,753551,0
2011-05-31,4.1,4.27,3.91,3.96,326994,0
2011-06-01,3.99,3.99,3.52,3.65,318596,0
2011-06-02,3.71,3.75,3.64,3.68,127330,0
2011-06-03,3.58,3.68,3.51,3.68,70087,0
2011-06-06,3.92,4,3.61,3.64,147067,0
2011-06-07,3.68,3.73,3.6,3.63,50993,0
2011-06-08,3.58,3.65,3.3,3.45,257974,0
2011-06-09,3.38,3.71,3.02,3.6,623434,0
2011-06-10,3.52,3.7,3.29,3.41,378349,0
2011-06-13,3.39,3.52,3.27,3.45,206078,0
2011-06-14,3.49,3.76,3.39,3.66,286411,0
2011-06-15,3.6,3.69,3.54,3.64,123762,0
2011-06-16,3.57,3.62,3.51,3.53,38794,0
2011-06-17,3.53,3.84,3.53,3.62,60114,0
2011-06-20,3.69,3.73,3.6,3.63,24075,0
2011-06-21,3.61,3.69,3.5,3.51,66554,0
2011-06-22,3.5,3.61,3.45,3.53,101652,0
2011-06-23,3.5,3.55,3.44,3.51,71730,0
2011-06-24,3.57,3.57,3.35,3.45,67230,0
2011-06-27,3.44,3.51,3.28,3.39,73514,0
2011-06-28,3.4,3.6,3.39,3.59,138405,0
2011-06-29,3.62,3.81,3.61,3.75,272318,0
2011-06-30,3.84,3.92,3.67,3.75,136604,0
2011-07-01,3.85,3.95,3.82,3.89,84920,0
2011-07-05,3.98,4.1,3.71,3.77,203357,0
2011-07-06,3.77,3.79,3.65,3.77,41668,0
2011-07-07,3.82,3.97,3.7,3.78,178427,0
2011-07-08,3.75,3.94,3.75,3.9,67815,0
2011-07-11,3.82,3.93,3.76,3.82,67932,0
2011-07-12,3.86,3.86,3.69,3.73,99247,0
2011-07-13,3.79,4.05,3.74,3.9,132706,0
2011-07-14,3.9,3.97,3.86,3.9,45663,0
2011-07-15,3.96,3.99,3.82,3.99,76097,0
2011-07-18,3.98,4.07,3.88,3.95,179582,0
2011-07-19,4.01,4.05,3.95,3.98,119315,0
2011-07-20,3.94,4.2,3.94,4.15,227101,0
2011-07-21,4.21,4.24,4.15,4.24,225052,0
2011-07-22,4.25,4.38,4.15,4.34,159844,0
2011-07-25,4.33,4.45,4.33,4.43,86405,0
2011-07-26,4.45,4.5,4.26,4.31,217431,0
2011-07-27,4.31,4.62,4.03,4.2,174658,0
2011-07-28,4.24,4.24,4,4.03,210993,0
2011-07-29,4.11,4.35,3.93,4.27,237760,0
2011-08-01,4.66,4.66,4.31,4.44,293713,0
2011-08-02,4.45,4.48,4.16,4.18,176996,0
2011-08-03,4.18,4.19,3.98,3.98,299444,0
2011-08-04,3.95,4.01,3.33,3.47,328004,0
2011-08-05,3.59,3.8,3.19,3.72,245676,0
2011-08-08,3.5,3.75,3.42,3.46,251802,0
2011-08-09,3.69,3.91,3.59,3.9,167664,0
2011-08-10,4.07,4.19,3.61,4.11,230007,0
2011-08-11,4.08,4.26,3.94,4.2,208842,0
2011-08-12,4.27,4.34,4.13,4.32,135149,0
2011-08-15,4.29,4.5,4.27,4.41,110043,0
2011-08-16,4.4,4.4,3.86,4.16,217008,0
2011-08-17,4.2,4.29,4.17,4.27,50145,0
2011-08-18,4.17,4.18,3.93,3.99,122460,0
2011-08-19,3.91,4,3.65,3.71,160688,0
2011-08-22,3.72,3.91,3.33,3.41,292123,0
2011-08-23,3.38,3.47,3.25,3.33,85597,0
2011-08-24,3.33,3.55,3.33,3.43,71287,0
2011-08-25,3.44,3.57,3.24,3.27,135218,0
2011-08-26,3.21,3.38,3.06,3.32,125313,0
2011-08-29,3.43,3.51,3.3,3.33,127495,0
2011-08-30,3.33,3.37,3.29,3.33,31881,0
2011-08-31,3.33,3.45,3.29,3.44,79053,0
2011-09-01,3.45,3.77,3.45,3.68,176409,0
2011-09-02,3.46,3.6,3.4,3.52,23490,0
2011-09-06,3.31,3.4,3.23,3.36,111047,0
2011-09-07,3.34,3.43,3.21,3.29,69338,0
2011-09-08,3.29,3.3,3.1,3.22,87334,0
2011-09-09,3.2,3.22,3.05,3.1,89880,0
2011-09-12,3.1,3.1,3,3.03,72568,0
2011-09-13,3.07,3.15,3.04,3.15,13774,0
2011-09-14,3.16,3.18,3.04,3.14,46395,0
2011-09-15,3.06,3.2,3.06,3.2,50040,0
2011-09-16,3.23,3.46,3.19,3.39,93342,0
2011-09-19,3.39,3.78,3.39,3.56,159980,0
2011-09-20,3.77,3.77,3.51,3.57,80948,0
2011-09-21,3.58,3.58,3.42,3.44,63555,0
2011-09-22,3.11,3.3,3.05,3.16,83132,0
2011-09-23,3.12,3.14,2.93,2.99,124458,0
2011-09-26,3,3.08,2.94,2.96,69425,0
2011-09-27,3.08,3.29,3.05,3.1,82490,0
2011-09-28,3.12,3.25,3.12,3.21,45042,0
2011-09-29,3.18,3.18,2.8,2.89,271311,0
2011-09-30,2.8,2.8,2.46,2.54,312318,0
2011-10-03,2.5,2.56,2.06,2.22,213496,0
2011-10-04,2.17,2.39,2.02,2.38,161875,0
2011-10-05,2.4,2.49,2.33,2.4,175217,0
2011-10-06,2.45,2.71,2.45,2.65,150973,0
2011-10-07,2.69,2.71,2.47,2.54,35566,0
2011-10-10,2.57,2.6,2.51,2.51,91640,0
2011-10-11,2.51,2.51,2.29,2.29,195923,0
2011-10-12,2.33,2.39,2.25,2.3,147676,0
2011-10-13,2.3,2.41,2.25,2.37,83270,0
2011-10-14,2.4,2.48,2.17,2.27,122660,0
2011-10-17,2.28,2.28,2.05,2.05,43927,0
2011-10-18,2.05,2.29,2.02,2.25,55738,0
2011-10-19,2.25,2.32,2.21,2.26,57309,0
2011-10-20,2.27,2.28,2.1,2.28,143361,0
2011-10-21,2.31,2.4,2.31,2.39,57987,0
2011-10-24,2.4,2.64,2.4,2.62,117025,0
2011-10-25,2.52,2.7,2.5,2.58,119217,0
2011-10-26,2.6,2.7,2.5,2.55,85158,0
2011-10-27,2.58,2.71,2.55,2.68,172211,0
2011-10-28,2.71,2.86,2.56,2.81,179114,0
2011-10-31,2.72,2.8,2.66,2.75,17140,0
2011-11-01,2.68,2.71,2.62,2.68,24585,0
2011-11-02,2.72,2.78,2.62,2.69,52285,0
2011-11-03,2.72,2.77,2.67,2.69,23130,0
2011-11-04,2.68,2.8,2.63,2.76,98398,0
2011-11-07,2.79,2.8,2.73,2.74,28261,0
2011-11-08,2.76,2.76,2.62,2.67,20840,0
2011-11-09,2.67,2.67,2.56,2.58,39250,0
2011-11-10,2.72,2.73,2.51,2.58,49575,0
2011-11-11,2.58,2.8,2.58,2.71,65010,0
2011-11-14,2.77,2.79,2.72,2.75,22029,0
2011-11-15,2.74,2.75,2.66,2.71,27300,0
2011-11-16,2.7,2.83,2.7,2.8,89160,0
2011-11-17,2.83,3.1,2.78,2.85,103612,0
2011-11-18,2.86,2.88,2.82,2.85,34304,0
2011-11-21,2.82,2.98,2.75,2.93,70700,0
2011-11-22,2.97,2.97,2.81,2.84,41379,0
2011-11-23,2.82,2.86,2.78,2.84,55151,0
2011-11-25,2.83,2.86,2.83,2.84,8400,0
2011-11-28,2.94,3.05,2.9,2.95,38352,0
2011-11-29,3.01,3.09,2.9,2.94,82941,0
2011-11-30,3.01,3.08,2.92,2.95,16410,0
2011-12-01,2.98,3.02,2.92,2.93,40924,0
2011-12-02,2.99,2.99,2.88,2.89,33130,0
2011-12-05,2.92,2.95,2.84,2.95,43770,0
2011-12-06,2.94,2.94,2.85,2.89,33537,0
2011-12-07,2.9,2.9,2.84,2.85,22250,0
2011-12-08,2.9,2.93,2.87,2.9,16150,0
2011-12-09,2.93,2.93,2.86,2.91,8748,0
2011-12-12,2.9,2.9,2.74,2.74,36034,0
2011-12-13,2.75,2.76,2.6,2.65,21646,0
2011-12-14,2.59,2.59,2.42,2.56,48702,0
2011-12-15,2.58,2.66,2.48,2.65,61970,0
2011-12-16,2.65,2.66,2.6,2.61,44990,0
2011-12-19,2.56,2.56,2.45,2.47,42847,0
2011-12-20,2.5,2.51,2.36,2.43,62902,0
2011-12-21,2.47,2.47,2.3,2.4,80346,0
2011-12-22,2.4,2.48,2.33,2.38,52290,0
2011-12-23,2.4,2.45,2.37,2.42,31215,0
2011-12-27,2.39,2.4,2.36,2.36,32228,0
2011-12-28,2.39,2.4,2.31,2.32,23768,0
2011-12-29,2.31,2.41,2.26,2.28,52336,0
2011-12-30,2.26,2.99,2.18,2.92,157453,0
2012-01-03,2.63,2.86,2.25,2.49,158022,0
2012-01-04,2.5,2.5,2.37,2.43,20240,0
2012-01-05,2.42,2.42,2.34,2.4,24990,0
2012-01-06,2.41,2.41,2.34,2.39,23177,0
2012-01-09,2.35,2.6,2.32,2.6,103485,0
2012-01-10,2.58,2.59,2.39,2.55,56000,0
2012-01-11,2.51,2.56,2.49,2.52,14243,0
2012-01-12,2.52,2.71,2.46,2.66,70385,0
2012-01-13,2.66,2.75,2.58,2.75,62393,0
2012-01-17,2.75,2.8,2.67,2.7,89372,0
2012-01-18,2.75,2.76,2.65,2.67,29918,0
2012-01-19,2.66,2.73,2.59,2.6,33882,0
2012-01-20,2.6,2.6,2.36,2.45,117911,0
2012-01-23,2.48,2.68,2.43,2.62,92340,0
2012-01-24,2.62,2.63,2.59,2.62,17050,0
2012-01-25,2.6,2.74,2.55,2.58,68890,0
2012-01-26,2.58,2.67,2.55,2.65,16220,0
2012-01-27,2.7,2.75,2.64,2.74,18106,0
2012-01-30,2.75,2.75,2.58,2.68,40583,0
2012-01-31,2.69,2.69,2.56,2.56,24530,0
2012-02-01,2.6,2.62,2.53,2.53,56874,0
2012-02-02,2.56,2.61,2.5,2.51,29940,0
2012-02-03,2.55,2.62,2.46,2.54,82226,0
2012-02-06,2.51,2.55,2.49,2.51,21093,0
2012-02-07,2.49,2.81,2.46,2.79,182760,0
2012-02-08,2.76,2.76,2.7,2.72,27710,0
2012-02-09,2.72,2.77,2.65,2.75,42205,0
2012-02-10,2.72,2.72,2.5,2.58,113895,0
2012-02-13,2.6,2.65,2.55,2.62,41614,0
2012-02-14,2.64,2.7,2.61,2.62,55136,0
2012-02-15,2.68,2.9,2.68,2.84,90559,0
2012-02-16,2.84,2.84,2.78,2.81,31430,0
2012-02-17,2.81,2.93,2.78,2.93,75790,0
2012-02-21,2.95,3.2,2.9,3.1,122726,0
2012-02-22,3.15,3.25,3.12,3.22,280621,0
2012-02-23,3.2,3.29,3.05,3.2,175253,0
2012-02-24,3.17,3.25,3.12,3.24,109118,0
2012-02-27,3.17,3.25,3.14,3.25,38250,0
2012-02-28,3.25,3.25,3.13,3.13,54025,0
2012-02-29,3.13,3.18,3.09,3.16,52767,0
2012-03-01,3.18,3.2,3.1,3.17,41400,0
2012-03-02,3.15,3.16,3.1,3.16,29673,0
2012-03-05,3.14,3.19,3,3.12,94625,0
2012-03-06,3.06,3.06,2.95,2.99,60777,0
2012-03-07,2.95,3.04,2.95,3.04,19525,0
2012-03-08,3.01,3.08,3,3.06,54794,0
2012-03-09,3.13,3.16,3.06,3.13,26105,0
2012-03-12,3.05,3.16,3,3.16,30588,0
2012-03-13,3.14,3.17,3.04,3.15,32720,0
2012-03-14,3.11,3.12,3.01,3.03,35500,0
2012-03-15,3.03,3.1,3.01,3.07,29225,0
2012-03-16,3.06,3.09,2.98,3.01,59660,0
2012-03-19,3.01,3.04,2.96,2.96,53782,0
2012-03-20,2.96,2.96,2.85,2.91,109994,0
2012-03-21,2.97,2.97,2.9,2.95,34692,0
2012-03-22,2.9,2.92,2.88,2.91,32894,0
2012-03-23,2.93,3.03,2.84,3.03,66551,0
2012-03-26,2.96,3.08,2.96,3.06,35057,0
2012-03-27,3.07,3.16,3.05,3.14,213020,0
2012-03-28,3.15,3.2,3.13,3.2,151361,0
2012-03-29,3.18,3.25,3.14,3.16,52678,0
2012-03-30,3.16,3.22,3.1,3.15,29450,0
2012-04-02,3.11,3.15,3.1,3.12,43838,0
2012-04-03,3.12,3.12,3,3.04,89413,0
2012-04-04,3.01,3.05,2.97,3.05,109642,0
2012-04-05,3.08,3.13,3.03,3.11,44803,0
2012-04-09,3.14,3.14,2.95,3.02,49429,0
2012-04-10,2.97,3.05,2.81,2.87,79925,0
2012-04-11,2.84,3.03,2.83,3,58976,0
2012-04-12,3.01,3.04,2.98,3.02,41745,0
2012-04-13,3,3.04,2.95,2.95,39031,0
2012-04-16,2.94,3,2.94,2.94,23500,0
2012-04-17,2.97,3.03,2.93,2.96,51718,0
2012-04-18,2.96,3.02,2.92,2.98,27086,0
2012-04-19,2.98,3.03,2.94,2.99,44131,0
2012-04-20,3.02,3.02,2.93,3,57516,0
2012-04-23,2.99,3,2.88,2.94,61772,0
2012-04-24,2.96,3.1,2.96,3.09,83770,0
2012-04-25,3.1,3.16,3.05,3.15,209519,0
2012-04-26,3.22,3.6,3.15,3.59,1045051,0
2012-04-27,3.57,3.64,3.37,3.41,244298,0
2012-04-30,3.35,3.43,3.2,3.36,116909,0
2012-05-01,3.31,3.35,3.23,3.28,174060,0
2012-05-02,3.24,3.28,3.12,3.18,188585,0
2012-05-03,3.18,3.2,3.11,3.12,96841,0
2012-05-04,3.1,3.18,3.07,3.1,84230,0
2012-05-07,3.12,3.15,3.04,3.14,82978,0
2012-05-08,3.14,3.26,3.05,3.25,177017,0
2012-05-09,3.25,3.33,3.15,3.27,205199,0
2012-05-10,3.36,3.56,3.25,3.5,307932,0
2012-05-11,3.45,3.5,3.3,3.4,244091,0
2012-05-14,3.45,3.45,3.27,3.3,98087,0
2012-05-15,3.25,3.26,3.16,3.2,61401,0
2012-05-16,3.24,3.24,3.1,3.15,133807,0
2012-05-17,3.24,3.24,2.94,3,149307,0
2012-05-18,3.01,3.19,2.88,2.88,162391,0
2012-05-21,2.81,2.96,2.7,2.91,193383,0
2012-05-22,2.97,3.06,2.9,2.93,61190,0
2012-05-23,3,3.29,2.98,3.23,362877,0
2012-05-24,3.24,3.5,3.18,3.48,298710,0
2012-05-25,3.51,3.95,3.4,3.84,1365977,0
2012-05-29,3.77,3.93,3.75,3.8,340592,0
2012-05-30,3.8,3.8,3.54,3.72,232069,0
2012-05-31,3.71,3.79,3.55,3.75,262086,0
2012-06-01,3.55,3.65,3.18,3.52,314400,0
2012-06-04,3.5,3.5,3.34,3.41,95170,0
2012-06-05,3.53,3.59,3.38,3.59,185868,0
2012-06-06,3.65,3.75,3.58,3.71,162438,0
2012-06-07,3.75,3.82,3.58,3.7,183304,0
2012-06-08,3.66,3.68,3.53,3.63,123009,0
2012-06-11,3.7,3.75,3.55,3.61,136408,0
2012-06-12,3.61,3.9,3.6,3.84,447292,0
2012-06-13,3.79,3.9,3.72,3.77,342182,0
2012-06-14,3.81,3.89,3.8,3.87,245830,0
2012-06-15,3.81,3.9,3.81,3.85,176395,0
2012-06-18,3.71,3.9,3.66,3.75,406795,0
2012-06-19,3.75,3.88,3.73,3.86,147607,0
2012-06-20,3.82,4.12,3.82,4.07,1101482,0
2012-06-21,4.15,4.25,3.95,4.07,560136,0
2012-06-22,4.12,4.12,3.85,4.02,177884,0
2012-06-25,4.03,4.03,3.81,3.87,250638,0
2012-06-26,3.83,4.2,3.83,4.18,675787,0
2012-06-27,4.19,4.44,4.13,4.37,702676,0
2012-06-28,4.39,4.84,4.36,4.66,1389347,0
2012-06-29,4.74,4.88,4.62,4.7399,422722,0
2012-07-02,4.92,5.14,4.82,4.94,390769,0
2012-07-03,4.89,4.97,4.74,4.92,179536,0
2012-07-05,4.91,4.91,4.58,4.63,692448,0
2012-07-06,4.6,4.62,4.4,4.46,482065,0
2012-07-09,4.46,4.64,4.26,4.37,489803,0
2012-07-10,4.34,4.45,4.26,4.4,186093,0
2012-07-11,4.45,4.45,4.33,4.4,154827,0
2012-07-12,4.43,4.78,4.34,4.72,594865,0
2012-07-13,4.76,4.77,4.546,4.56,274072,0
2012-07-16,4.66,4.73,4.46,4.68,311900,0
2012-07-17,4.74,4.76,4.51,4.62,235692,0
2012-07-18,4.59,4.88,4.58,4.62,563761,0
2012-07-19,4.63,4.79,4.51,4.72,383256,0
2012-07-20,4.72,4.75,4.52,4.68,280531,0
2012-07-23,4.6,4.73,4.53,4.54,254470,0
2012-07-24,4.54,4.64,4.31,4.39,323628,0
2012-07-25,4.37,4.64,4.34,4.6,263029,0
2012-07-26,4.71,4.87,4.41,4.47,1002362,0
2012-07-27,4.57,4.79,4.4701,4.79,761357,0
2012-07-30,4.8,4.94,4.71,4.92,564698,0
2012-07-31,4.9,5.04,4.74,4.89,639478,0
2012-08-01,4.95,4.95,4.57,4.73,360690,0
2012-08-02,4.72,4.82,4.58,4.78,170213,0
2012-08-03,4.84,4.84,4.62,4.71,158920,0
2012-08-06,4.73,4.83,4.65,4.67,94471,0
2012-08-07,4.8,4.8,4.67,4.72,67064,0
2012-08-08,4.71,4.8099,4.7,4.72,152413,0
2012-08-09,4.7,4.7,4.36,4.63,406441,0
2012-08-10,4.6,4.68,4.4801,4.54,117918,0
2012-08-13,4.5,4.62,4.41,4.61,107288,0
2012-08-14,4.63,4.65,4.46,4.62,145029,0
2012-08-15,4.6,4.69,4.49,4.68,203959,0
2012-08-16,4.69,4.9,4.69,4.81,467542,0
2012-08-17,4.83,4.83,4.64,4.71,117344,0
2012-08-20,4.69,4.98,4.63,4.79,369044,0
2012-08-21,4.83,5.08,4.64,4.72,811552,0
2012-08-22,4.74,4.77,4.61,4.68,243178,0
2012-08-23,4.68,4.73,4.55,4.6,477279,0
2012-08-24,4.6,4.74,4.55,4.61,414281,0
2012-08-27,4.63,4.71,4.5,4.53,205029,0
2012-08-28,4.5,4.58,4.3,4.53,428592,0
2012-08-29,4.51,4.56,4.41,4.5,92558,0
2012-08-30,4.48,4.56,4.39,4.4,87550,0
2012-08-31,4.5,4.52,4.32,4.5,135900,0
2012-09-04,4.48,4.55,4.35,4.38,69170,0
2012-09-05,4.37,4.42,4.27,4.35,127125,0
2012-09-06,4.34,4.39,4.07,4.29,377628,0
2012-09-07,4.37,4.53,4.16,4.44,437359,0
2012-09-10,4.23,4.719,4.23,4.665,195332,0
2012-09-11,4.8,5.04,4.75,4.87,876169,0
2012-09-12,4.83,4.87,4.48,4.69,502418,0
2012-09-13,4.68,4.75,4.52,4.57,204707,0
2012-09-14,4.5,4.58,4.24,4.47,381711,0
2012-09-17,4.42,4.43,4.21,4.3,184900,0
2012-09-18,4.3,4.35,4.2,4.35,160648,0
2012-09-19,4.34,4.44,4.31,4.42,180374,0
2012-09-20,4.37,4.47,4.32,4.38,177391,0
2012-09-21,4.39,4.76,4.39,4.68,345302,0
2012-09-24,4.67,4.67,4.36,4.47,137107,0
2012-09-25,4.29,4.36,4.18,4.32,1602118,0
2012-09-26,4.34,4.35,4.1,4.12,529429,0
2012-09-27,4.15,4.17,3.88,3.91,798504,0
2012-09-28,3.95,4.01,3.9,3.95,385486,0
2012-10-01,4,4.1,3.97,4.02,205317,0
2012-10-02,4.07,4.12,3.96,3.96,395212,0
2012-10-03,4,4.05,3.9117,3.94,213603,0
2012-10-04,3.98,4.26,3.96,4.15,540673,0
2012-10-05,4.19,4.35,4.18,4.23,513706,0
2012-10-08,4.18,4.3,4.18,4.26,80550,0
2012-10-09,4.26,4.3,4.09,4.1,334854,0
2012-10-10,4.08,4.25,4.05,4.2,242725,0
2012-10-11,4.17,4.23,4.11,4.13,172216,0
2012-10-12,4.12,4.19,3.9,3.955,235720,0
2012-10-15,3.96,4.02,3.69,3.8,299041,0
2012-10-16,3.81,3.93,3.78,3.86,159902,0
2012-10-17,3.88,3.92,3.68,3.77,350001,0
2012-10-18,3.76,3.8,3.63,3.71,254245,0
2012-10-19,3.67,3.73,3.4,3.59,853764,0
2012-10-22,3.46,3.73,3.46,3.55,175203,0
2012-10-23,3.48,3.6,3.371,3.45,229876,0
2012-10-24,3.47,3.4899,3.11,3.33,513417,0
2012-10-25,3.33,3.71,3.31,3.66,382569,0
2012-10-26,3.66,3.75,3.64,3.68,290236,0
2012-10-31,3.99,4.1,3.82,3.97,621164,0
2012-11-01,3.96,4.05,3.94,3.96,146383,0
2012-11-02,3.97,4.02,3.92,4,83017,0
2012-11-05,3.97,4,3.82,3.82,133868,0
2012-11-06,3.83,3.92,3.78,3.82,53013,0
2012-11-07,3.78,3.82,3.64,3.68,151109,0
2012-11-08,3.67,3.76,3.31,3.31,262238,0
2012-11-27,2.15,2.53,2.11,2.5,3873598,0
2012-11-28,2.48,2.78,2.4,2.73,772701,0
2012-11-29,2.81,3.01,2.8,3.01,765266,0
2012-11-30,3,3.03,2.91,2.99,244721,0
2012-12-03,2.99,3,2.74,2.84,287547,0
2012-12-04,2.75,2.88,2.74,2.87,237587,0
2012-12-05,2.92,2.92,2.73,2.82,99316,0
2012-12-06,2.85,2.85,2.73,2.8,109122,0
2012-12-07,2.77,2.8092,2.62,2.71,257789,0
2012-12-10,2.7,2.7,2.51,2.6101,173189,0
2012-12-11,2.57,2.66,2.56,2.61,198735,0
2012-12-12,2.6,2.639,2.5401,2.57,160270,0
2012-12-13,2.58,2.58,2.42,2.43,108382,0
2012-12-14,2.4,2.53,2.4,2.46,274514,0
2012-12-17,2.49,2.55,1.82,1.9,2328644,0
2012-12-18,1.75,1.86,1.62,1.71,1674535,0
2012-12-19,1.7,2.06,1.7,2.06,2013637,0
2012-12-20,1.98,2.09,1.95,2.03,754331,0
2012-12-21,2,2.03,1.97,1.99,377629,0
2012-12-24,2,2.05,1.98,1.99,256727,0
2012-12-26,2,2.04,1.99,2.03,421663,0
2012-12-27,2.01,2.09,2.0001,2.03,481709,0
2012-12-28,2,2.1,1.9,2.09,745597,0
2012-12-31,2.07,2.07,1.97,2.01,326955,0
2013-01-02,2,2.03,1.9,1.91,533816,0
2013-01-03,1.9,1.9,1.67,1.78,670230,0
2013-01-04,1.8,1.9,1.75,1.89,446677,0
2013-01-07,1.8301,2,1.8301,1.95,274631,0
2013-01-08,1.95,2.06,1.94,2.02,212524,0
2013-01-09,2.0201,2.15,2.0201,2.13,401593,0
2013-01-10,2.14,2.24,2.13,2.24,425671,0
2013-01-11,2.25,2.36,2.21,2.35,397500,0
2013-01-14,2.35,2.43,2.32,2.4,219453,0
2013-01-15,2.39,2.7001,2.28,2.65,869660,0
2013-01-16,2.75,2.85,2.424,2.52,1143458,0
2013-01-17,2.45,2.58,2.31,2.47,400195,0
2013-01-18,2.4,2.54,2.3,2.54,458069,0
2013-01-22,2.57,2.57,2.465,2.5,333813,0
2013-01-23,2.54,2.58,2.53,2.57,241358,0
2013-01-24,2.57,2.78,2.55,2.77,553522,0
2013-01-25,2.79,2.88,2.6,2.66,254061,0
2013-01-28,2.71,2.78,2.49,2.76,919901,0
2013-01-29,2.76,2.89,2.73,2.89,450942,0
2013-01-30,2.91,2.95,2.75,2.79,339778,0
2013-01-31,2.83,2.83,2.7,2.8,368985,0
2013-02-01,2.8,2.82,2.7,2.72,201068,0
2013-02-04,2.7,2.76,2.6,2.72,208794,0
2013-02-05,2.7,2.8,2.68,2.77,109976,0
2013-02-06,2.77,2.77,2.68,2.7,83131,0
2013-02-07,2.68,2.75,2.56,2.59,245422,0
2013-02-08,2.6,2.67,2.58,2.67,97002,0
2013-02-11,2.67,2.68,2.62,2.63,127621,0
2013-02-12,2.63,2.66,2.6,2.62,74694,0
2013-02-13,2.6,2.68,2.56,2.67,154116,0
2013-02-14,2.66,2.69,2.63,2.66,57948,0
2013-02-15,2.85,2.85,2.68,2.8,393507,0
2013-02-19,2.77,2.79,2.7,2.76,163933,0
2013-02-20,2.73,2.75,2.63,2.66,210947,0
2013-02-21,2.62,2.67,2.47,2.51,226774,0
2013-02-22,2.53,2.6899,2.4,2.68,898203,0
2013-02-25,2.68,2.75,2.6,2.61,109447,0
2013-02-26,2.62,2.69,2.48,2.56,283692,0
2013-02-27,2.55,2.67,2.52,2.63,87450,0
2013-02-28,2.63,2.65,2.55,2.6,155971,0
2013-03-01,2.61,2.64,2.55,2.61,243035,0
2013-03-04,2.64,2.7,2.6,2.63,371062,0
2013-03-05,2.66,2.69,2.53,2.55,172066,0
2013-03-06,2.54,2.63,2.54,2.63,169584,0
2013-03-07,2.6,2.62,2.58,2.61,97559,0
2013-03-08,2.6,2.61,2.48,2.56,220548,0
2013-03-11,2.53,2.67,2.44,2.63,415463,0
2013-03-12,2.66,2.66,2.52,2.62,261182,0
2013-03-13,2.6,2.62,2.55,2.61,54400,0
2013-03-14,2.6,2.63,2.57,2.62,138469,0
2013-03-15,2.64,2.69,2.63,2.65,277290,0
2013-03-18,2.6,2.62,2.54,2.57,234484,0
2013-03-19,2.52,2.65,2.37,2.47,545721,0
2013-03-20,2.47,2.55,2.4,2.42,577947,0
2013-03-21,2.42,2.53,2.42,2.52,448959,0
2013-03-22,2.51,2.58,2.51,2.52,117738,0
2013-03-25,2.5,2.52,2.47,2.51,205084,0
2013-03-26,2.53,2.62,2.51,2.61,209843,0
2013-03-27,2.61,2.64,2.521,2.62,109965,0
2013-03-28,2.61,2.61,2.45,2.52,94598,0
2013-04-01,2.49,2.63,2.36,2.59,287901,0
2013-04-02,2.58,2.6,2.45,2.475,154574,0
2013-04-03,2.5,2.5,2.35,2.4,160341,0
2013-04-04,2.43,2.48,2.33,2.45,124422,0
2013-04-05,2.45,2.49,2.4,2.45,63093,0
2013-04-08,2.45,2.51,2.42,2.48,62318,0
2013-04-09,2.51,2.55,2.47,2.53,113703,0
2013-04-10,2.53,2.58,2.52,2.56,64899,0
2013-04-11,2.58,2.64,2.51,2.6,132213,0
2013-04-12,2.6,2.63,2.53,2.63,133822,0
2013-04-15,2.56,2.59,2.47,2.52,214120,0
2013-04-16,2.5,2.56,2.48,2.53,250545,0
2013-04-17,2.53,2.54,2.4,2.49,165638,0
2013-04-18,2.47,2.52,2.42,2.52,101422,0
2013-04-19,2.53,2.53,2.45,2.4801,327479,0
2013-04-22,2.52,2.52,2.453,2.51,142832,0
2013-04-23,2.5,2.54,2.46,2.52,162253,0
2013-04-24,2.5,2.63,2.47,2.53,1415663,0
2013-04-25,2.54,2.635,2.54,2.58,197459,0
2013-04-26,2.56,2.61,2.51,2.61,88483,0
2013-04-29,2.5996,2.7,2.5996,2.62,339294,0
2013-04-30,2.65,2.69,2.64,2.65,96558,0
2013-05-01,2.64,2.67,2.61,2.66,108534,0
2013-05-02,2.63,2.84,2.63,2.79,341118,0
2013-05-03,3.01,3.13,2.89,3.05,989303,0
2013-05-06,3.03,3.07,2.92,2.93,303014,0
2013-05-07,2.94,2.94,2.74,2.75,191917,0
2013-05-08,2.74,2.79,2.735,2.79,261818,0
2013-05-09,2.79,2.98,2.77,2.9,110429,0
2013-05-10,2.95,3,2.86,2.89,163564,0
2013-05-13,2.89,2.95,2.8,2.8,91455,0
2013-05-14,2.82,2.94,2.8,2.94,255820,0
2013-05-15,2.95,3.1,2.94,3.07,536959,0
2013-05-16,3.07,3.13,2.99,3.02,412043,0
2013-05-17,3.05,3.12,3,3.015,238617,0
2013-05-20,3.02,3.02,2.87,2.97,125130,0
2013-05-21,2.99,3.04,2.96,3.02,198781,0
2013-05-22,3.01,3.01,2.71,2.73,357481,0
2013-05-23,2.71,2.87,2.48,2.85,305573,0
2013-05-24,2.85,2.85,2.72,2.76,137271,0
2013-05-28,2.82,2.97,2.77,2.8,435295,0
2013-05-29,2.81,2.93,2.78,2.88,199869,0
2013-05-30,2.86,2.97,2.86,2.95,342154,0
2013-05-31,2.94,2.99,2.87,2.92,128126,0
2013-06-03,2.95,2.95,2.82,2.9,171382,0
2013-06-04,2.92,2.941,2.86,2.94,125859,0
2013-06-05,2.92,2.93,2.85,2.86,154526,0
2013-06-06,2.81,2.94,2.8,2.9,107407,0
2013-06-07,2.92,2.95,2.9,2.94,31786,0
2013-06-10,2.95,2.97,2.9,2.97,125584,0
2013-06-11,2.96,3.09,2.86,3.03,261384,0
2013-06-12,3.08,3.1,3.01,3.05,211925,0
2013-06-13,3.07,3.11,3.01,3.06,154493,0
2013-06-14,3.06,3.1,3.01,3.01,129995,0
2013-06-17,3.08,3.08,2.94,3,182716,0
2013-06-18,2.98,3,2.92,2.98,173159,0
2013-06-19,3,3.06,2.92,3.04,131608,0
2013-06-20,3,3.04,3,3,84634,0
2013-06-21,3.01,3.04,2.99,3.04,206983,0
2013-06-24,3,3.05,2.99,3,197652,0
2013-06-25,3.05,3.06,2.99,3.04,173756,0
2013-06-26,3.03,3.2,3.03,3.16,329211,0
2013-06-27,3.16,3.3,3.09,3.19,425528,0
2013-06-28,3.21,3.26,3.16,3.25,198674,0
2013-07-01,3.26,3.4,3.19,3.37,173547,0
2013-07-02,3.38,3.38,3.08,3.18,778111,0
2013-07-03,3.19,3.3,3.1,3.24,125548,0
2013-07-05,3.13,3.38,3.11,3.36,279650,0
2013-07-08,3.35,3.59,3.26,3.54,564510,0
2013-07-09,3.54,3.62,3.53,3.62,211471,0
2013-07-10,3.63,3.63,3.45,3.49,167141,0
2013-07-11,3.56,3.62,3.45,3.6,192369,0
2013-07-12,3.55,3.6899,3.5,3.65,217005,0
2013-07-15,3.61,3.69,3.47,3.61,168272,0
2013-07-16,3.69,3.82,3.41,3.69,632104,0
2013-07-17,3.65,3.9,3.63,3.88,373593,0
2013-07-18,3.85,4.02,3.85,3.9,409498,0
2013-07-19,3.85,3.98,3.85,3.96,130663,0
2013-07-22,3.99,3.99,3.88,3.9,193497,0
2013-07-23,3.95,3.95,3.8,3.9,239236,0
2013-07-24,3.92,4.02,3.82,4.01,307030,0
2013-07-25,4.02,4.14,4,4.12,474120,0
2013-07-26,4.09,4.15,4.06,4.09,320899,0
2013-07-29,4.12,4.24,4.03,4.22,266239,0
2013-07-30,4.22,4.22,4.06,4.08,189075,0
2013-07-31,4.07,4.11,4.02,4.04,106597,0
2013-08-01,4.04,4.05,3.93,3.94,162458,0
2013-08-02,3.93,4.03,3.92,4.03,79771,0
2013-08-05,4.04,4.118,4.01,4.06,91570,0
2013-08-06,4.06,4.1,3.95,3.95,143359,0
2013-08-07,3.97,4.02,3.841,3.98,157403,0
2013-08-08,3.99,4.07,3.91,3.97,98927,0
2013-08-09,3.93,3.96,3.86,3.9,67097,0
2013-08-12,3.87,3.87,3.54,3.71,552510,0
2013-08-13,3.88,4.21,3.83,3.92,1295623,0
2013-08-14,3.96,4,3.795,3.89,255774,0
2013-08-15,3.85,3.85,3.53,3.57,337181,0
2013-08-16,3.58,3.76,3.53,3.56,356869,0
2013-08-19,3.57,3.57,3.23,3.3,409357,0
2013-08-20,3.3,3.37,3.28,3.34,86395,0
2013-08-21,3.32,3.448,3.27,3.3,121974,0
2013-08-22,3.4,3.4,3.29,3.32,60520,0
2013-08-23,3.37,3.37,3,3.05,417032,0
2013-08-26,3.07,3.27,3.03,3.07,480884,0
2013-08-27,3.04,3.07,2.9399,3.04,272981,0
2013-08-28,3.07,3.07,2.975,3.05,130750,0
2013-08-29,3.03,3.15,3.02,3.1,314861,0
2013-08-30,3.15,3.27,3.13,3.17,372140,0
2013-09-03,3.21,3.24,3.01,3.07,151601,0
2013-09-04,3.1,3.23,3.1,3.2,76861,0
2013-09-05,3.25,3.52,3.25,3.46,407925,0
2013-09-06,3.58,3.59,3.41,3.46,271110,0
2013-09-09,3.54,3.54,3.27,3.44,235372,0
2013-09-10,3.44,3.54,3.43,3.44,74864,0
2013-09-11,3.44,3.53,3.37,3.5,106857,0
2013-09-12,3.46,3.5,3.44,3.49,53769,0
2013-09-13,3.52,3.52,3.38,3.42,119669,0
2013-09-16,3.43,3.43,3.3315,3.4,121478,0
2013-09-17,3.45,3.55,3.42,3.49,217687,0
2013-09-18,3.46,3.57,3.42,3.51,78132,0
2013-09-19,3.52,3.55,3.42,3.44,45382,0
2013-09-20,3.45,3.45,3.32,3.36,134450,0
2013-09-23,3.33,3.42,3.33,3.37,138253,0
2013-09-24,3.36,3.48,3.33,3.42,91849,0
2013-09-25,3.43,3.43,3.3,3.4,160300,0
2013-09-26,3.39,3.39,3.28,3.33,125213,0
2013-09-27,3.33,3.34,3.27,3.31,53200,0
2013-09-30,3.29,3.31,3.07,3.18,221100,0
2013-10-01,3.17,3.2,3.02,3.07,155900,0
2013-10-02,3.23,3.68,3.2,3.57,776100,0
2013-10-03,3.57,3.82,3.5,3.73,417131,0
2013-10-04,3.79,3.79,3.52,3.77,268055,0
2013-10-07,3.78,3.96,3.72,3.92,263300,0
2013-10-08,3.96,3.96,3.58,3.67,422200,0
2013-10-09,3.7,3.7,3.5,3.56,130000,0
2013-10-10,3.61,3.73,3.51,3.56,115500,0
2013-10-11,3.54,3.64,3.42,3.52,141300,0
2013-10-14,3.52,3.54,3.44,3.53,47400,0
2013-10-15,3.5,3.65,3.4,3.6,180100,0
2013-10-16,3.63,3.63,3.12,3.16,516800,0
2013-10-17,3.31,3.47,3.01,3.37,600500,0
2013-10-18,3.38,3.41,3.18,3.2,175000,0
2013-10-21,3.2,3.52,3.18,3.22,180000,0
2013-10-22,3.23,3.32,3.06,3.08,252700,0
2013-10-23,3.08,3.2,2.97,3.13,238900,0
2013-10-24,3.11,3.16,3.05,3.08,181932,0
2013-10-25,3.07,3.1,3.02,3.05,121900,0
2013-10-28,3.06,3.24,3,3.14,98200,0
2013-10-29,3.17,3.19,3.1,3.11,104400,0
2013-10-30,3.14,3.14,3.04,3.04,62500,0
2013-10-31,3.06,3.14,3.02,3.05,62790,0
2013-11-01,3.07,3.13,2.97,3.04,111400,0
2013-11-04,3.08,3.11,3.01,3.1,106600,0
2013-11-05,3.11,3.15,3,3.05,45500,0
2013-11-06,3.05,3.05,2.915,2.96,133307,0
2013-11-07,2.92,2.96,2.83,2.85,70200,0
2013-11-08,2.9,2.969,2.86,2.88,72451,0
2013-11-11,2.91,3.06,2.88,2.99,60900,0
2013-11-12,2.99,3.03,2.73,2.77,240400,0
2013-11-13,2.77,2.77,2.47,2.67,362400,0
2013-11-14,2.62,2.62,2.48,2.54,372814,0
2013-11-15,2.52,2.74,2.52,2.67,335814,0
2013-11-18,2.67,2.7,2.58,2.58,74300,0
2013-11-19,2.58,2.59,2.49,2.5,71700,0
2013-11-20,2.53,2.6,2.41,2.45,107800,0
2013-11-21,2.46,2.49,2.37,2.37,204200,0
2013-11-22,2.39,2.55,2.36,2.43,82700,0
2013-11-25,2.4,2.58,2.37,2.55,139929,0
2013-11-26,2.54,2.54,2.49,2.5,43300,0
2013-11-27,2.5,2.559,2.39,2.46,141705,0
2013-11-29,2.49,2.56,2.47,2.55,78007,0
2013-12-02,2.53,2.5301,2.49,2.5,27348,0
2013-12-03,2.5,2.59,2.44,2.53,42800,0
2013-12-04,2.53,2.8,2.53,2.74,168800,0
2013-12-05,2.78,2.8,2.61,2.66,56000,0
2013-12-06,2.69,2.75,2.64,2.75,42500,0
2013-12-09,2.75,2.96,2.75,2.96,106300,0
2013-12-10,2.99,3.1,2.85,2.88,135400,0
2013-12-11,2.88,2.9,2.8,2.83,26850,0
2013-12-12,2.86,2.86,2.71,2.75,60500,0
2013-12-13,2.76,2.96,2.76,2.95,55700,0
2013-12-16,2.97,2.97,2.83,2.89,50500,0
2013-12-17,3.08,3.19,2.98,3.1,1267100,0
2013-12-18,3.08,3.24,3.06,3.17,314958,0
2013-12-19,3.19,3.19,3.05,3.07,74400,0
2013-12-20,3.11,3.14,3.08,3.08,41900,0
2013-12-23,3.08,3.16,3.08,3.14,36200,0
2013-12-24,3.12,3.12,3.05,3.051,40847,0
2013-12-26,3.06,3.1,2.99,2.99,124100,0
2013-12-27,3.03,3.07,2.93,2.98,132118,0
2013-12-30,3.07,3.07,2.9,2.94,94979,0
2013-12-31,2.94,2.94,2.79,2.9,734200,0
2014-01-02,2.92,2.98,2.85,2.98,51676,0
2014-01-03,3,3.09,2.98,3.03,42276,0
2014-01-06,3.06,3.06,2.92,2.96,49156,0
2014-01-07,2.95,2.99,2.89,2.97,90200,0
2014-01-08,3,3.06,2.86,2.97,128500,0
2014-01-09,3.17,3.2,3.08,3.12,284800,0
2014-01-10,3.15,3.16,3.05,3.11,118224,0
2014-01-13,3.2,3.32,3.17,3.3,400100,0
2014-01-14,3.27,3.3,3.21,3.23,137722,0
2014-01-15,3.23,3.28,3.1,3.19,195500,0
2014-01-16,3.2,3.22,3.15,3.21,104900,0
2014-01-17,3.21,3.21,3.15,3.17,68200,0
2014-01-21,3.21,3.25,3.1,3.19,264421,0
2014-01-22,3.21,3.39,3.16,3.38,583940,0
2014-01-23,3.44,3.61,3.38,3.61,625000,0
2014-01-24,3.61,3.61,3.41,3.49,419000,0
2014-01-27,3.45,3.47,3.22,3.36,311600,0
2014-01-28,3.38,3.38,3.16,3.21,187500,0
2014-01-29,3.14,3.2,2.96,3.18,285634,0
2014-01-30,3.14,3.2,3.01,3.1,168089,0
2014-01-31,3.11,3.17,3.03,3.15,152100,0
2014-02-03,3.18,3.25,3,3.01,137945,0
2014-02-04,3.03,3.21,2.97,3.13,134077,0
2014-02-05,3.1,3.14,3.05,3.13,74647,0
2014-02-06,3.17,3.17,3.099,3.14,65163,0
2014-02-07,3.14,3.1697,3.031,3.07,45699,0
2014-02-10,3.1,3.1,3,3.05,49226,0
2014-02-11,3.04,3.09,3.01,3.03,62443,0
2014-02-12,3.02,3.03,2.95,3.0099,124599,0
2014-02-13,2.99,3.09,2.9,3,255517,0
2014-02-14,3,3.04,2.94,2.98,145640,0
2014-02-18,3.05,3.15,2.99,3.08,51192,0
2014-02-19,3.05,3.07,3,3.03,39418,0
2014-02-20,3.02,3.05,2.97,3,87546,0
2014-02-21,3.0099,3.1452,2.95,3.11,200336,0
2014-02-24,3.15,3.4601,3.15,3.36,659628,0
2014-02-25,3.36,3.38,3.2,3.27,185717,0
2014-02-26,3.26,3.32,3.21,3.23,73204,0
2014-02-27,3.23,3.26,2.95,2.98,551094,0
2014-02-28,2.5,2.74,2.49,2.57,6364925,0
2014-03-03,2.61,2.61,2.37,2.54,1324445,0
2014-03-04,2.56,2.62,2.51,2.58,1018145,0
2014-03-05,2.6,2.75,2.578,2.7,894934,0
2014-03-06,2.74,2.79,2.65,2.67,445920,0
2014-03-07,2.72,2.77,2.62,2.7,452882,0
2014-03-10,2.71,2.77,2.67,2.68,560914,0
2014-03-11,2.72,2.73,2.58,2.6,532274,0
2014-03-12,2.6,2.65,2.55,2.595,504517,0
2014-03-13,2.6,2.62,2.52,2.54,484214,0
2014-03-14,2.55,2.6,2.48,2.5101,516073,0
2014-03-17,2.53,2.57,2.48,2.49,738902,0
2014-03-18,2.49,2.54,2.45,2.47,462461,0
2014-03-19,2.48,2.62,2.46,2.51,1001305,0
2014-03-20,2.52,2.5399,2.48,2.51,413422,0
2014-03-21,2.51,2.5795,2.47,2.49,457656,0
2014-03-24,2.49,2.49,2.37,2.42,584310,0
2014-03-25,2.44,2.45,2.33,2.4,477995,0
2014-03-26,2.39,2.4,2.21,2.24,848500,0
2014-03-27,2.3,2.5,2.3,2.48,1027190,0
2014-03-28,2.49,2.49,2.37,2.41,326764,0
2014-03-31,2.45,2.53,2.42,2.48,446239,0
2014-04-01,2.46,2.47,2.37,2.39,365404,0
2014-04-02,2.4,2.43,2.35,2.37,263675,0
2014-04-03,2.37,2.4,2.27,2.29,389925,0
2014-04-04,2.3,2.36,2.22,2.24,365142,0
2014-04-07,2.23,2.25,2.19,2.21,185583,0
2014-04-08,2.24,2.38,2.21,2.31,266539,0
2014-04-09,2.32,2.49,2.32,2.44,575259,0
2014-04-10,2.46,2.46,2.34,2.39,185228,0
2014-04-11,2.39,2.5598,2.36,2.51,684146,0
2014-04-14,2.52,2.53,2.36,2.36,352236,0
2014-04-15,2.36,2.44,2.25,2.3775,446177,0
2014-04-16,2.39,2.5,2.33,2.42,395815,0
2014-04-17,2.47,2.49,2.39,2.415,109317,0
2014-04-21,2.4,2.41,2.2,2.35,526906,0
2014-04-22,2.38,2.38,2.22,2.27,305532,0
2014-04-23,2.27,2.31,2.27,2.28,179545,0
2014-04-24,2.26,2.52,2.21,2.28,756877,0
2014-04-25,2.26,2.26,2.22,2.23,219514,0
2014-04-28,2.39,2.52,2.33,2.41,604412,0
2014-04-29,2.47,2.47,2.38,2.42,114926,0
2014-04-30,2.4499,2.4499,2.32,2.4,150740,0
2014-05-01,2.38,2.55,2.35,2.55,518564,0
2014-05-02,2.54,2.6,2.5,2.56,219105,0
2014-05-05,2.55,2.61,2.5,2.55,224641,0
2014-05-06,2.53,2.59,2.401,2.44,354386,0
2014-05-07,2.42,2.46,2.3,2.31,386838,0
2014-05-08,2.35,2.42,2.3,2.32,183336,0
2014-05-09,2.34,2.38,2.3,2.31,84094,0
2014-05-12,2.31,2.42,2.31,2.35,135835,0
2014-05-13,2.34,2.35,2.26,2.33,231393,0
2014-05-14,2.3,2.37,2.28,2.29,86957,0
2014-05-15,2.29,2.3,2.24,2.27,120594,0
2014-05-16,2.25,2.415,2.24,2.37,197719,0
2014-05-19,2.37,2.4,2.29,2.33,154045,0
2014-05-20,2.3,2.37,2.29,2.36,109950,0
2014-05-21,2.37,2.39,2.32,2.345,165938,0
2014-05-22,2.34,2.52,2.3,2.45,415685,0
2014-05-23,2.43,2.5,2.36,2.42,150561,0
2014-05-27,2.4,2.45,2.38,2.39,176524,0
2014-05-28,2.38,2.49,2.37,2.44,354867,0
2014-05-29,2.45,2.49,2.43,2.46,247625,0
2014-05-30,2.44,2.53,2.417,2.44,197572,0
2014-06-02,2.46,2.48,2.33,2.37,224866,0
2014-06-03,2.36,2.42,2.33,2.38,178370,0
2014-06-04,2.39,2.45,2.33,2.35,132309,0
2014-06-05,2.34,2.36,2.26,2.32,178766,0
2014-06-06,2.33,2.48,2.32,2.46,177012,0
2014-06-09,2.47,2.55,2.44,2.49,250079,0
2014-06-10,2.47,2.51,2.41,2.49,116400,0
2014-06-11,2.47,2.55,2.47,2.5,119766,0
2014-06-12,2.52,2.52,2.41,2.45,71004,0
2014-06-13,2.52,2.6,2.49,2.54,420258,0
2014-06-16,2.57,2.59,2.43,2.46,244725,0
2014-06-17,2.57,2.75,2.55,2.7,1096053,0
2014-06-18,2.75,2.83,2.7308,2.78,505361,0
2014-06-19,2.85,2.88,2.6,2.73,644929,0
2014-06-20,2.76,2.77,2.64,2.67,214579,0
2014-06-23,2.73,2.8,2.68,2.78,291776,0
2014-06-24,2.78,2.82,2.71,2.73,438957,0
2014-06-25,2.74,2.75,2.65,2.67,160849,0
2014-06-26,2.65,2.7,2.61,2.65,159661,0
2014-06-27,2.64,2.75,2.63,2.73,204550,0
2014-06-30,2.75,2.77,2.66,2.76,228465,0
2014-07-01,2.79,2.86,2.75,2.76,176910,0
2014-07-02,2.77,2.8,2.74,2.76,134900,0
2014-07-03,2.77,2.79,2.74,2.77,40856,0
2014-07-07,2.73,2.76,2.645,2.6499,196203,0
2014-07-08,2.62,2.668,2.48,2.54,459468,0
2014-07-09,2.56,2.6,2.49,2.54,229325,0
2014-07-10,2.52,2.55,2.42,2.5,211017,0
2014-07-11,2.51,2.53,2.47,2.51,111890,0
2014-07-14,2.53,2.58,2.46,2.5,203338,0
2014-07-15,2.5,2.52,2.41,2.43,123438,0
2014-07-16,2.43,2.49,2.36,2.45,277851,0
2014-07-17,2.37,2.47,2.32,2.32,365558,0
2014-07-18,2.34,2.38,2.3,2.31,123919,0
2014-07-21,2.31,2.39,2.3,2.31,458274,0
2014-07-22,2.31,2.36,2.31,2.32,256716,0
2014-07-23,2.33,2.37,2.32,2.35,94134,0
2014-07-24,2.36,2.4,2.35,2.39,149861,0
2014-07-25,2.35,2.3799,2.3,2.31,189748,0
2014-07-28,2.32,2.32,2.25,2.26,144393,0
2014-07-29,2.26,2.29,2.21,2.23,99241,0
2014-07-30,2.21,2.222,2.0822,2.19,450138,0
2014-07-31,2.18,2.18,2.07,2.15,167558,0
2014-08-01,2.13,2.15,2.01,2.02,218942,0
2014-08-04,2.05,2.059,1.95,1.97,251602,0
2014-08-05,1.95,1.96,1.89,1.93,380078,0
2014-08-06,1.93,2.04,1.9,2,360955,0
2014-08-07,2.02,2.06,1.94,1.94,136213,0
2014-08-08,1.95,2.03,1.95,2.01,155384,0
2014-08-11,2.03,2.03,1.93,1.94,122453,0
2014-08-12,1.9,1.93,1.8,1.89,200806,0
2014-08-13,1.91,1.96,1.89,1.929,166582,0
2014-08-14,1.97,2.14,1.95,2.12,293152,0
2014-08-15,2.11,2.14,2.03,2.11,367211,0
2014-08-18,2.14,2.149,2.03,2.03,124734,0
2014-08-19,2.05,2.07,1.95,2,105083,0
2014-08-20,2,2,1.92,1.97,72250,0
2014-08-21,1.99,1.99,1.92,1.92,112442,0
2014-08-22,1.93,1.94,1.86,1.89,230924,0
2014-08-25,1.91,1.93,1.83,1.88,211991,0
2014-08-26,1.85,1.91,1.82,1.89,112048,0
2014-08-27,1.88,1.98,1.88,1.93,108695,0
2014-08-28,1.93,1.93,1.9,1.92,120195,0
2014-08-29,1.92,1.95,1.88,1.93,169919,0
2014-09-02,1.91,1.93,1.87,1.88,189876,0
2014-09-03,1.88,1.97,1.88,1.96,123255,0
2014-09-04,1.98,2.05,1.95,2.02,158539,0
2014-09-05,2.02,2.02,1.98,1.98,82504,0
2014-09-08,1.98,2.01,1.9,1.91,168100,0
2014-09-09,1.9,1.94,1.88,1.88,87227,0
2014-09-10,1.89,2.03,1.85,1.991,225386,0
2014-09-11,2.16,2.3699,2.1425,2.23,1301887,0
2014-09-12,2.25,2.36,2.19,2.32,499067,0
2014-09-15,2.33,2.42,2.21,2.34,1061419,0
2014-09-16,2.313,2.355,2.27,2.27,100979,0
2014-09-17,2.28,2.28,2.19,2.2,230535,0
2014-09-18,2.21,2.22,2.07,2.08,196411,0
2014-09-19,2.09,2.17,2.05,2.13,216739,0
2014-09-22,2.11,2.165,2.035,2.04,203211,0
2014-09-23,2.09,2.12,2.04,2.06,129494,0
2014-09-24,2.06,2.096,1.98,2.02,139168,0
2014-09-25,2.06,2.07,1.97,1.99,138545,0
2014-09-26,2,2.09,1.96,2.08,86172,0
2014-09-29,2.13,2.1599,1.96,1.99,304661,0
2014-09-30,1.99,2.06,1.87,1.93,285962,0
2014-10-01,1.92,1.92,1.63,1.73,573880,0
2014-10-02,1.75,1.75,1.54,1.69,574789,0
2014-10-03,1.7,1.83,1.63,1.72,300475,0
2014-10-06,1.73,1.73,1.65,1.65,131579,0
2014-10-07,1.65,1.6501,1.6,1.63,204253,0
2014-10-08,1.62,1.63,1.52,1.62,299028,0
2014-10-09,1.64,1.64,1.55,1.55,158429,0
2014-10-10,1.56,1.6,1.54,1.57,221227,0
2014-10-13,1.58,1.6,1.52,1.565,57520,0
2014-10-14,1.52,1.58,1.1123,1.43,1119101,0
2014-10-15,1.4,1.53,1.4,1.48,200011,0
2014-10-16,1.5,1.5899,1.48,1.55,114771,0
2014-10-17,1.59,1.59,1.55,1.59,68030,0
2014-10-20,1.61,1.66,1.61,1.65,96751,0
2014-10-21,1.65,1.68,1.6,1.65,71377,0
2014-10-22,1.61,1.67,1.59,1.61,66580,0
2014-10-23,1.61,1.63,1.51,1.54,98823,0
2014-10-24,1.52,1.69,1.516,1.67,107864,0
2014-10-27,1.69,1.69,1.59,1.59,55097,0
2014-10-28,1.58,1.61,1.56,1.6,27510,0
2014-10-29,1.65,1.72,1.63,1.68,125569,0
2014-10-30,1.66,1.71,1.64,1.67,117139,0
2014-10-31,1.65,1.7,1.63,1.68,52782,0
2014-11-03,1.68,1.68,1.64,1.64,78860,0
2014-11-04,1.65,1.67,1.635,1.66,74819,0
2014-11-05,1.66,1.76,1.66,1.738,96390,0
2014-11-06,1.75,1.77,1.73,1.77,49803,0
2014-11-07,1.77,1.77,1.67,1.69,125126,0
2014-11-10,1.72,1.86,1.72,1.83,99903,0
2014-11-11,1.82,1.89,1.82,1.88,72665,0
2014-11-12,1.86,1.99,1.86,1.98,120631,0
2014-11-13,1.99,2,1.8801,1.92,62261,0
2014-11-14,1.97,1.97,1.89,1.92,23054,0
2014-11-17,1.94,1.96,1.89,1.89,27966,0
2014-11-18,1.89,1.94,1.87,1.89,118640,0
2014-11-19,1.9,1.94,1.83,1.85,88210,0
2014-11-20,1.83,1.94,1.8024,1.91,68910,0
2014-11-21,1.98,2.1,1.94,2.05,361196,0
2014-11-24,2.1,2.2,2.0601,2.1,415384,0
2014-11-25,2.14,2.15,2.04,2.05,96747,0
2014-11-26,2.05,2.06,2.02,2.05,48484,0
2014-11-28,2.03,2.04,1.95,2.01,67147,0
2014-12-01,1.98,2,1.82,1.89,117496,0
2014-12-02,1.86,1.98,1.82,1.98,216511,0
2014-12-03,1.97,1.97,1.85,1.92,46918,0
2014-12-04,1.86,1.9,1.83,1.84,53020,0
2014-12-05,1.83,1.89,1.82,1.85,30586,0
2014-12-08,1.87,1.88,1.73,1.75,155727,0
2014-12-09,1.63,1.8,1.62,1.8,154973,0
2014-12-10,1.76,1.84,1.73,1.82,112812,0
2014-12-11,1.86,1.99,1.8599,1.98,163533,0
2014-12-12,1.99,2.04,1.91,1.96,65352,0
2014-12-15,1.975,1.975,1.84,1.92,132193,0
2014-12-16,1.89,1.95,1.88,1.91,77947,0
2014-12-17,1.91,1.94,1.88,1.89,60833,0
2014-12-18,1.91,2.01,1.9,2,152775,0
2014-12-19,1.98,1.98,1.88,1.92,99322,0
2014-12-22,1.89,1.92,1.81,1.9,159922,0
2014-12-23,1.87,1.9,1.82,1.845,46590,0
2014-12-24,1.8101,1.9,1.8101,1.88,26922,0
2014-12-26,1.85,1.94,1.83,1.85,48666,0
2014-12-29,1.86,1.9,1.85,1.86,69431,0
2014-12-30,1.87,1.89,1.82,1.86,58558,0
2014-12-31,1.85,1.9,1.8201,1.9,113798,0
2015-01-02,1.89,1.9,1.84,1.8799,46461,0
2015-01-05,1.89,1.89,1.82,1.82,40298,0
2015-01-06,1.82,1.85,1.79,1.81,73773,0
2015-01-07,1.78,1.82,1.71,1.78,37961,0
2015-01-08,1.81,1.9,1.81,1.84,84781,0
2015-01-09,1.84,1.92,1.81,1.9,75482,0
2015-01-12,1.91,1.98,1.86,1.9368,122610,0
2015-01-13,1.97,2,1.93,1.98,132185,0
2015-01-14,2,2.11,1.83,1.86,347963,0
2015-01-15,1.85,1.85,1.58,1.73,328982,0
2015-01-16,1.7,1.72,1.65,1.71,99735,0
2015-01-20,1.72,1.73,1.63,1.66,135755,0
2015-01-21,1.66,1.68,1.59,1.64,65005,0
2015-01-22,1.63,1.75,1.579,1.68,208275,0
2015-01-23,1.64,1.71,1.61,1.69,68151,0
2015-01-26,1.71,1.71,1.65,1.71,72651,0
2015-01-27,1.7,1.88,1.65,1.8,162937,0
2015-01-28,1.78,1.79,1.71,1.74,21874,0
2015-01-29,1.78,1.83,1.72,1.83,78919,0
2015-01-30,1.82,1.87,1.74,1.75,131374,0
2015-02-02,1.79,1.8101,1.73,1.76,70354,0
2015-02-03,1.76,1.78,1.73,1.76,71966,0
2015-02-04,1.74,1.7797,1.7,1.72,90020,0
2015-02-05,1.7,1.78,1.67,1.74,70332,0
2015-02-06,1.75,1.75,1.69,1.74,81203,0
2015-02-09,1.71,1.74,1.65,1.65,157913,0
2015-02-10,1.68,1.74,1.65,1.74,41848,0
2015-02-11,1.74,1.76,1.69,1.72,200139,0
2015-02-12,1.715,1.78,1.7101,1.77,61912,0
2015-02-13,1.75,1.84,1.74,1.83,79572,0
2015-02-17,1.85,1.88,1.8,1.86,140437,0
2015-02-18,1.83,1.86,1.8,1.83,57242,0
2015-02-19,1.81,1.85,1.8,1.83,90826,0
2015-02-20,1.84,1.91,1.78,1.82,279231,0
2015-02-23,1.76,1.84,1.75,1.82,48658,0
2015-02-24,1.8,1.85,1.79,1.83,41384,0
2015-02-25,1.84,1.88,1.83,1.88,62148,0
2015-02-26,1.87,1.9,1.84,1.87,144952,0
2015-02-27,1.84,1.9,1.84,1.87,75362,0
2015-03-02,1.85,1.9,1.8,1.81,106100,0
2015-03-03,1.8,1.86,1.79,1.84,98500,0
2015-03-04,1.82,1.87,1.81,1.84,41800,0
2015-03-05,1.83,1.89,1.82,1.88,73700,0
2015-03-06,1.86,1.89,1.8,1.83,56000,0
2015-03-09,1.82,1.85,1.8,1.82,38800,0
2015-03-10,1.8,1.8,1.77,1.79,61100,0
2015-03-11,1.78,1.78,1.71,1.78,88000,0
2015-03-12,1.78,1.79,1.74,1.76,65400,0
2015-03-13,1.76,1.81,1.74,1.79,101500,0
2015-03-16,1.8,1.81,1.73,1.75,34800,0
2015-03-17,1.74,1.77,1.72,1.77,48000,0
2015-03-18,1.75,1.8,1.75,1.76,47500,0
2015-03-19,1.78,1.79,1.74,1.78,34600,0
2015-03-20,1.74,1.79,1.73,1.78,33300,0
2015-03-23,1.76,1.82,1.74,1.75,70000,0
2015-03-24,1.84,1.94,1.67,1.67,1012700,0
2015-03-25,1.74,1.75,1.63,1.68,384000,0
2015-03-26,1.63,1.73,1.63,1.71,60100,0
2015-03-27,1.72,1.72,1.66,1.66,32900,0
2015-03-30,1.67,1.67,1.62,1.66,50100,0
2015-03-31,1.64,1.7,1.6,1.62,56309,0
2015-04-01,1.62,1.63,1.56,1.63,103400,0
2015-04-02,1.6,1.63,1.58,1.62,50700,0
2015-04-06,1.65,1.68,1.6,1.61,44200,0
2015-04-07,1.64,1.71,1.64,1.7,167546,0
2015-04-08,1.84,1.92,1.77,1.85,416100,0
2015-04-09,1.87,1.87,1.81,1.83,153826,0
2015-04-10,1.85,1.85,1.81,1.81,45000,0
2015-04-13,1.84,1.86,1.79,1.82,131300,0
2015-04-14,1.85,1.85,1.77,1.77,88900,0
2015-04-15,1.77,1.86,1.77,1.82,100330,0
2015-04-16,1.83,1.88,1.83,1.86,16715,0
2015-04-17,1.85,1.85,1.75,1.79,48600,0
2015-04-20,1.81,1.83,1.79,1.81,68408,0
2015-04-21,1.8,1.8,1.75,1.78,30184,0
2015-04-22,1.7799,1.82,1.7201,1.77,125020,0
2015-04-23,1.78,1.78,1.7,1.76,79500,0
2015-04-24,1.73,1.75,1.7,1.75,51040,0
2015-04-27,1.75,1.82,1.7,1.76,63100,0
2015-04-28,1.72,1.75,1.69,1.75,36326,0
2015-04-29,1.75,1.77,1.7,1.7,46300,0
2015-04-30,1.65,1.66,1.42,1.64,662900,0
2015-05-01,1.55,1.65,1.55,1.61,303800,0
2015-05-04,1.56,1.6,1.51,1.51,101600,0
2015-05-05,1.58,1.59,1.5,1.52,610800,0
2015-05-06,1.52,1.54,1.5,1.54,164702,0
2015-05-07,1.5,1.6,1.4684,1.6,259526,0
2015-05-08,1.57,1.57,1.47,1.52,225100,0
2015-05-11,1.48,1.55,1.45,1.45,151600,0
2015-05-12,1.4601,1.4601,1.34,1.37,191733,0
2015-05-13,1.38,1.47,1.38,1.47,169300,0
2015-05-14,1.44,1.46,1.39,1.41,124500,0
2015-05-15,1.41,1.41,1.38,1.38,59442,0
2015-05-18,1.38,1.43,1.38,1.4,72737,0
2015-05-19,1.39,1.4,1.36,1.36,118254,0
2015-05-20,1.36,1.39,1.36,1.38,102500,0
2015-05-21,1.36,1.39,1.36,1.36,30800,0
2015-05-22,1.36,1.41,1.3,1.39,289500,0
2015-05-26,1.39,1.39,1.3,1.36,138213,0
2015-05-27,1.36,1.4,1.32,1.4,107500,0
2015-05-28,1.27,1.33,1.2,1.2767,378997,0
2015-05-29,1.3,1.3,1.25,1.3,90500,0
2015-06-01,1.3,1.301,1.28,1.3,26475,0
2015-06-02,1.28,1.32,1.28,1.29,26632,0
2015-06-03,1.3,1.4,1.3,1.37,33500,0
2015-06-04,1.37,1.39,1.3,1.3,69700,0
2015-06-05,1.34,1.38,1.31,1.35,57500,0
2015-06-08,1.37,1.39,1.33,1.37,35300,0
2015-06-09,1.36,1.36,1.3,1.3,31143,0
2015-06-10,1.32,1.37,1.31,1.37,56670,0
2015-06-11,1.38,1.38,1.3,1.33,65446,0
2015-06-12,1.31,1.33,1.28,1.32,28300,0
2015-06-15,1.31,1.32,1.26,1.28,56900,0
2015-06-16,1.26,1.3,1.25,1.3,58200,0
2015-06-17,1.3,1.3,1.27,1.29,26100,0
2015-06-18,1.29,1.32,1.26,1.31,70800,0
2015-06-19,1.28,1.31,1.26,1.31,113600,0
2015-06-22,1.32,1.33,1.24,1.27,54500,0
2015-06-23,1.25,1.27,1.22,1.24,95879,0
2015-06-24,1.24,1.3,1.24,1.29,89600,0
2015-06-25,1.29,1.34,1.2,1.28,181000,0
2015-06-26,1.28,1.33,1.28,1.33,25600,0
2015-06-29,1.32,1.32,1.25,1.25,54100,0
2015-06-30,1.28,1.29,1.26,1.29,33151,0
2015-07-01,1.3,1.36,1.3,1.33,16900,0
2015-07-02,1.31,1.31,1.28,1.3,23800,0
2015-07-06,1.26,1.28,1.26,1.26,28100,0
2015-07-07,1.26,1.29,1.26,1.26,69700,0
2015-07-08,1.26,1.26,1.15,1.21,104100,0
2015-07-09,1.22,1.24,1.2,1.23,58600,0
2015-07-10,1.23,1.33,1.23,1.33,91400,0
2015-07-13,1.33,1.44,1.33,1.44,184500,0
2015-07-14,1.41,1.41,1.34,1.39,196769,0
2015-07-15,1.39,1.4,1.26,1.33,121346,0
2015-07-16,1.33,1.33,1.25,1.31,97600,0
2015-07-17,1.3,1.34,1.29,1.34,83000,0
2015-07-20,1.34,1.34,1.27,1.34,58800,0
2015-07-21,1.33,1.35,1.33,1.35,84000,0
2015-07-22,1.33,1.35,1.33,1.35,97700,0
2015-07-23,1.34,1.43,1.34,1.36,154100,0
2015-07-24,1.37,1.45,1.33,1.45,204600,0
2015-07-27,1.44,1.44,1.37,1.38,76100,0
2015-07-28,1.38,1.41,1.35,1.41,80200,0
2015-07-29,1.4,1.41,1.36,1.39,52300,0
2015-07-30,1.37,1.39,1.33,1.37,57900,0
2015-07-31,1.37,1.37,1.33,1.37,58800,0
2015-08-03,1.39,1.41,1.362,1.4,70551,0
2015-08-04,1.36,1.39,1.32,1.39,143300,0
2015-08-05,1.42,1.48,1.39,1.45,169300,0
2015-08-06,1.44,1.45,1.397,1.45,70329,0
2015-08-07,1.44,1.48,1.36,1.47,111500,0
2015-08-10,1.47,1.49,1.41,1.49,90300,0
2015-08-11,1.48,1.51,1.44,1.51,77346,0
2015-08-12,1.51,1.52,1.46,1.49,80700,0
2015-08-13,1.49,1.52,1.44,1.44,52700,0
2015-08-14,1.45,1.45,1.41,1.41,57500,0
2015-08-17,1.42,1.43,1.33,1.41,182300,0
2015-08-18,1.42,1.43,1.36,1.41,205300,0
2015-08-19,1.43,1.47,1.35,1.41,53100,0
2015-08-20,1.37,1.49,1.32,1.49,94800,0
2015-08-21,1.45,1.45,1.33,1.4,112700,0
2015-08-24,1.26,1.32,1.2,1.31,90376,0
2015-08-25,1.3,1.32,1.27,1.27,54500,0
2015-08-26,1.31,1.31,1.22,1.3,77100,0
2015-08-27,1.31,1.33,1.28,1.33,53100,0
2015-08-28,1.32,1.43,1.32,1.35,32400,0
2015-08-31,1.34,1.38,1.31,1.34,129100,0
2015-09-01,1.34,1.36,1.27,1.29,56200,0
2015-09-02,1.31,1.31,1.23,1.26,81000,0
2015-09-03,1.26,1.3,1.25,1.26,67500,0
2015-09-04,1.25,1.26,1.23,1.25,31600,0
2015-09-08,1.23,1.28,1.23,1.26,34500,0
2015-09-09,1.26,1.3,1.22,1.25,76800,0
2015-09-10,1.26,1.29,1.24,1.27,55903,0
2015-09-11,1.26,1.29,1.23,1.26,51800,0
2015-09-14,1.24,1.27,1.2,1.25,72900,0
2015-09-15,1.25,1.25,1.19,1.22,189400,0
2015-09-16,1.21,1.24,1.19,1.19,56600,0
2015-09-17,1.2,1.24,1.19,1.22,141843,0
2015-09-18,1.2,1.24,1.18,1.19,111800,0
2015-09-21,1.2,1.24,1.14,1.18,212400,0
2015-09-22,1.19,1.22,1.1,1.2,310100,0
2015-09-23,1.16,1.19,1.13,1.18,62114,0
2015-09-24,1.13,1.2,1.13,1.17,133936,0
2015-09-25,1.2,1.2,1.11,1.16,268600,0
2015-09-28,1.15,1.17,1.1,1.16,207383,0
2015-09-29,1.16,1.19,1.08,1.1,210400,0
2015-09-30,1.12,1.14,1.04,1.1,173800,0
2015-10-01,1.1,1.19,1.05,1.19,92400,0
2015-10-02,1.19,1.28,1.15,1.28,181300,0
2015-10-05,1.29,1.2999,1.22,1.23,132861,0
2015-10-06,1.25,1.25,1.16,1.2,77100,0
2015-10-07,1.2,1.23,1.16,1.2,147000,0
2015-10-08,1.19,1.23,1.16,1.17,167000,0
2015-10-09,1.19,1.21,1.19,1.19,69600,0
2015-10-12,1.21,1.29,1.2,1.22,45473,0
2015-10-13,1.21,1.24,1.19,1.19,123100,0
2015-10-14,1.22,1.24,1.17,1.24,76200,0
2015-10-15,1.22,1.28,1.16,1.2,241900,0
2015-10-16,1.18,1.2,1.16,1.2,19100,0
2015-10-19,1.19,1.19,1.16,1.18,36635,0
2015-10-20,1.18,1.2,1.16,1.19,134900,0
2015-10-21,1.17,1.18,1.14,1.18,129400,0
2015-10-22,1.18,1.2,1.12,1.19,283400,0
2015-10-23,1.19,1.19,1.15,1.15,138700,0
2015-10-26,1.17,1.18,1.12,1.13,27300,0
2015-10-27,1.13,1.14,1.05,1.09,88900,0
2015-10-28,1.07,1.13,1.07,1.09,85000,0
2015-10-29,1.07,1.1,1.04,1.09,140900,0
2015-10-30,1.07,1.09,1.04,1.07,148700,0
2015-11-02,1.07,1.16,1.07,1.11,178273,0
2015-11-03,1.11,1.14,1.09,1.11,57300,0
2015-11-04,1.12,1.12,1.06,1.08,81487,0
2015-11-05,1.05,1.08,1.05,1.05,85400,0
2015-11-06,1.04,1.13,0.98,1.1,715100,0
2015-11-09,1.1,1.18,1.09,1.16,314888,0
2015-11-10,1.18,1.23,1.13,1.23,184600,0
2015-11-11,1.22,1.25,1.2,1.24,186200,0
2015-11-12,1.24,1.24,1.13,1.2,77900,0
2015-11-13,1.2,1.24,1.18,1.23,79300,0
2015-11-16,1.21,1.28,1.15,1.17,76100,0
2015-11-17,1.16,1.19,1.16,1.18,23000,0
2015-11-18,1.16,1.16,1.13,1.15,126200,0
2015-11-19,1.15,1.18,1.13,1.15,81400,0
2015-11-20,1.14,1.18,1.14,1.16,51400,0
2015-11-23,1.16,1.16,1.09,1.13,46700,0
2015-11-24,1.14,1.15,1.09,1.13,118600,0
2015-11-25,1.12,1.18,1.11,1.16,96200,0
2015-11-27,1.16,1.17,1.14,1.16,31100,0
2015-11-30,1.18,1.19,1.15,1.18,114200,0
2015-12-01,1.19,1.19,1.16,1.16,62825,0
2015-12-02,1.16,1.17,1.13,1.15,97416,0
2015-12-03,1.14,1.17,1.14,1.16,22910,0
2015-12-04,1.16,1.17,1.1,1.15,266500,0
2015-12-07,1.13,1.15,1.1,1.15,132700,0
2015-12-08,1.14,1.22,1.13,1.19,51424,0
2015-12-09,1.18,1.21,1.17,1.18,35000,0
2015-12-10,1.18,1.18,1.11,1.13,96900,0
2015-12-11,1.11,1.14,1.1,1.1,43900,0
2015-12-14,1.1,1.1,1.06,1.0684,66010,0
2015-12-15,1.06,1.07,0.97,0.99,192500,0
2015-12-16,1,1.13,0.99,1.06,554300,0
2015-12-17,1.08,1.11,1.04,1.05,145100,0
2015-12-18,1.1,1.1,1.02,1.02,112700,0
2015-12-21,0.98,1.04,0.96,1,298000,0
2015-12-22,1.01,1.01,0.97,0.9748,112834,0
2015-12-23,0.95,1.05,0.94,1.04,265100,0
2015-12-24,1,1.08,1,1.07,53830,0
2015-12-28,1.1499,1.1499,1.05,1.09,28690,0
2015-12-29,1.08,1.1,1.04,1.04,65996,0
2015-12-30,1.05,1.1,1.02,1.07,83427,0
2015-12-31,1.0516,1.07,1.02,1.07,36049,0
2016-01-04,1.02,1.06,1,1,26459,0
2016-01-05,1.04,1.04,1,1.01,21563,0
2016-01-06,1.01,1.01,0.9559,0.971,84833,0
2016-01-07,1,1,0.95,0.9547,69826,0
2016-01-08,1.1,1.2099,1.07,1.1,467720,0
2016-01-11,1.1,1.15,1.05,1.11,170614,0
2016-01-12,1.16,1.22,1.1191,1.2,549844,0
2016-01-13,1.22,1.24,1.06,1.0884,445203,0
2016-01-14,1.06,1.084,0.9801,1.05,180951,0
2016-01-15,1.05,1.1,1,1.04,824408,0
2016-01-19,1.02,1.08,1.01,1.08,728000,0
2016-01-20,1.06,1.14,0.98,1.1,381497,0
2016-01-21,1.1,1.12,1.08,1.1021,21269,0
2016-01-22,1.11,1.18,1.11,1.17,202297,0
2016-01-25,1.18,1.18,1.12,1.12,80410,0
2016-01-26,1.12,1.18,1.1,1.18,104440,0
2016-01-27,1.15,1.18,1.14,1.15,35954,0
2016-01-28,1.18,1.18,1.11,1.14,47530,0
2016-01-29,1.14,1.18,1.14,1.16,65522,0
2016-02-01,1.15,1.15,1.06,1.12,32412,0
2016-02-02,1.12,1.16,1.08,1.11,45180,0
2016-02-03,1.12,1.16,1.09,1.121,110979,0
2016-02-04,1.15,1.16,1.1,1.14,55883,0
2016-02-05,1.12,1.13,1.08,1.09,21882,0
2016-02-08,1.07,1.09,1.02,1.03,66709,0
2016-02-09,1.03,1.07,1.0225,1.03,69092,0
2016-02-10,1.02,1.07,1.02,1.04,26398,0
2016-02-11,1.04,1.04,0.97,1.02,156901,0
2016-02-12,1.01,1.08,0.99,1.01,39005,0
2016-02-16,1.02,1.06,0.99,1.02,64072,0
2016-02-17,1.03,1.04,1.02,1.03,120279,0
2016-02-18,1.05,1.05,1,1.02,55164,0
2016-02-19,1.0087,1.02,1,1,82591,0
2016-02-22,1.04,1.04,0.99,1.02,384880,0
2016-02-23,1.03,1.11,1.0011,1.06,322421,0
2016-02-24,1.06,1.06,1,1.02,135679,0
2016-02-25,1.02,1.056,1,1.04,83714,0
2016-02-26,1.05,1.06,1.03,1.05,68544,0
2016-02-29,1.05,1.12,1.03,1.1199,158961,0
2016-03-01,1.075,1.13,1.05,1.13,100025,0
2016-03-02,1.15,1.15,1.08,1.1,64696,0
2016-03-03,1.1,1.1,1.07,1.0799,48273,0
2016-03-04,1.05,1.13,1.05,1.0996,55408,0
2016-03-07,1.12,1.16,1.099,1.13,78427,0
2016-03-08,1.13,1.13,1.09,1.11,16815,0
2016-03-09,1.11,1.14,1.0901,1.1384,29083,0
2016-03-10,1.14,1.15,1.11,1.12,88408,0
2016-03-11,1.13,1.14,1.11,1.14,40382,0
2016-03-14,1.15,1.17,1.1099,1.11,99683,0
2016-03-15,1.11,1.13,1.08,1.13,41177,0
2016-03-16,1.13,1.13,1.06,1.09,26431,0
2016-03-17,1.11,1.11,1.04,1.07,71022,0
2016-03-18,1.07,1.0721,1.01,1.06,81051,0
2016-03-21,1.03,1.07,1,1.06,60821,0
2016-03-22,1.06,1.07,1.01,1.07,56311,0
2016-03-23,1.04,1.07,0.99,1.01,56015,0
2016-03-24,1.01,1.03,0.9901,1,40667,0
2016-03-28,1.01,1.03,0.98,1.0099,95434,0
2016-03-29,0.9801,1,0.9563,0.9711,92651,0
2016-03-30,0.98,0.9916,0.86,0.863,286729,0
2016-03-31,0.863,1.03,0.863,1,508993,0
2016-04-01,0.95,1.05,0.95,1.05,78214,0
2016-04-04,1.07,1.07,1,1.05,65770,0
2016-04-05,1.13,1.13,1.01,1.03,153410,0
2016-04-06,1.04,1.05,0.99,1.03,58977,0
2016-04-07,0.99,1.03,0.97,1,30403,0
2016-04-08,1,1.03,0.96,0.98,34102,0
2016-04-11,1.04,1.04,0.99,1.03,61598,0
2016-04-12,1.04,1.04,0.9727,1.03,56515,0
2016-04-13,1.03,1.04,0.9841,0.9902,29645,0
2016-04-14,0.9891,1.03,0.9891,1.02,21066,0
2016-04-15,1.02,1.03,0.99,1,33847,0
2016-04-18,0.98,1,0.95,0.9699,84886,0
2016-04-19,0.98,1,0.98,0.99,15250,0
2016-04-20,0.98,1,0.9508,0.98,41750,0
2016-04-21,0.96,1.01,0.9533,0.96,26785,0
2016-04-22,0.99,1.08,0.99,1.08,109713,0
2016-04-25,1.08,1.15,1.08,1.1199,84458,0
2016-04-26,1.11,1.21,1.11,1.19,133968,0
2016-04-27,1.15,1.19,1.13,1.17,59675,0
2016-04-28,1.15,1.19,1.12,1.12,37360,0
2016-04-29,1.13,1.17,1.09,1.167,92221,0
2016-05-02,1.15,1.17,1.1,1.11,21215,0
2016-05-03,1.11,1.16,1.03,1.07,48560,0
2016-05-04,1.07,1.13,1.03,1.07,35607,0
2016-05-05,1.05,1.08,1.05,1.07,34301,0
2016-05-06,1.03,1.05,1.03,1.03,67826,0
2016-05-09,1.03,1.05,1.02,1.04,55569,0
2016-05-10,1.03,1.05,1.01,1.03,63861,0
2016-05-11,1.01,1.04,0.9901,1,57809,0
2016-05-12,0.99,1.03,0.98,1,20585,0
2016-05-13,1.02,1.05,1,1.05,173244,0
2016-05-16,1.06,1.06,1.033,1.06,24112,0
2016-05-17,1.05,1.06,1.02,1.04,16500,0
2016-05-18,1.04,1.06,1.01,1.04,16397,0
2016-05-19,1.03,1.06,1,1.06,40560,0
2016-05-20,1.06,1.13,1.04,1.115,50568,0
2016-05-23,1.12,1.15,1.11,1.14,13560,0
2016-05-24,1.14,1.14,1.1,1.11,61094,0
2016-05-25,1.12,1.16,1.12,1.15,97802,0
2016-05-26,1.2,1.24,1.17,1.18,160411,0
2016-05-27,1.18,1.27,1.18,1.2501,113565,0
2016-05-31,1.28,1.29,1.21,1.21,95597,0
2016-06-01,1.21,1.28,1.1714,1.24,100286,0
2016-06-02,1.24,1.28,1.2,1.2,52455,0
2016-06-03,1.2,1.24,1.1999,1.2,42649,0
2016-06-06,1.24,1.24,1.18,1.19,56627,0
2016-06-07,1.2,1.22,1.19,1.1901,62509,0
2016-06-08,1.186,1.2,1.1,1.17,92881,0
2016-06-09,1.16,1.18,1.12,1.12,69519,0
2016-06-10,1.1355,1.16,1.13,1.15,16929,0
2016-06-13,1.1336,1.16,1.1,1.14,37568,0
2016-06-14,1.11,1.12,1.06,1.09,74332,0
2016-06-15,1.08,1.1,1.02,1.0501,53389,0
2016-06-16,1.03,1.08,1.02,1.07,17154,0
2016-06-17,1.0401,1.08,1.0401,1.05,31613,0
2016-06-20,1.05,1.09,1.05,1.07,5723,0
2016-06-21,1.09,1.09,1.01,1.04,14602,0
2016-06-22,1.03,1.08,1.03,1.04,11803,0
2016-06-23,1.0516,1.08,1.03,1.03,13300,0
2016-06-24,1.03,1.03,1,1,59715,0
2016-06-27,1,1.03,0.99,0.99,69672,0
2016-06-28,1.02,1.05,1.02,1.04,12390,0
2016-06-29,1.04,1.09,1.03,1.07,16850,0
2016-06-30,1.05,1.08,1,1.02,28962,0
2016-07-01,1.016,1.05,1.01,1.02,42612,0
2016-07-05,1.03,1.05,1,1.02,86900,0
2016-07-06,1.01,1.03,1,1.01,89936,0
2016-07-07,1,1.04,1,1.01,40650,0
2016-07-08,1.01,1.04,0.9661,1.01,190802,0
2016-07-11,1.02,1.05,1,1.02,224326,0
2016-07-12,1.11,1.11,0.94,1,336789,0
2016-07-13,0.99,0.99,0.9101,0.95,224866,0
2016-07-14,0.95,0.9853,0.9201,0.95,199488,0
2016-07-15,0.9501,0.9699,0.95,0.961,44435,0
2016-07-18,0.95,1,0.95,0.97,93629,0
2016-07-19,0.9999,1.03,0.99,0.9931,115791,0
2016-07-20,1.02,1.0799,1.02,1.06,139865,0
2016-07-21,1.05,1.08,1.05,1.07,178851,0
2016-07-22,1.08,1.08,1.07,1.07,110332,0
2016-07-25,1.07,1.13,1.07,1.08,87306,0
2016-07-26,1.09,1.1,1.07,1.08,69600,0
2016-07-27,1.07,1.09,1.05,1.09,26367,0
2016-07-28,1.09,1.09,1.07,1.08,71102,0
2016-07-29,1.07,1.09,1.07,1.09,93461,0
2016-08-01,1.1,1.1,1.07,1.08,82570,0
2016-08-02,1.07,1.1,1.07,1.07,45462,0
2016-08-03,1.07,1.08,1,1.04,36188,0
2016-08-04,1.02,1.05,1.02,1.0201,44998,0
2016-08-05,1.05,1.05,1,1.01,87096,0
2016-08-08,1.03,1.05,1.01,1.03,55898,0
2016-08-09,1.01,1.05,1,1,73616,0
2016-08-10,1.0007,1.03,0.9701,1.02,76633,0
2016-08-11,1.019,1.02,0.975,0.998,63553,0
2016-08-12,0.981,1.01,0.981,1.01,22062,0
2016-08-15,1,1.03,0.9901,1,41595,0
2016-08-16,0.982,1.02,0.98,1.02,76060,0
2016-08-17,1.02,1.02,0.9699,0.9819,98609,0
2016-08-18,1.0034,1.0034,0.97,0.97,61824,0
2016-08-19,0.98,0.99,0.9511,0.977,67405,0
2016-08-22,0.97,0.97,0.92,0.94,135952,0
2016-08-23,0.93,0.97,0.92,0.94,68677,0
2016-08-24,0.97,0.98,0.9502,0.97,14030,0
2016-08-25,0.9605,0.98,0.95,0.98,46150,0
2016-08-26,0.9701,0.99,0.97,0.989,24731,0
2016-08-29,0.9626,0.99,0.9626,0.9799,15290,0
2016-08-30,0.97,0.9999,0.97,0.9744,35558,0
2016-08-31,0.98,0.98,0.95,0.9799,24550,0
2016-09-01,0.97,0.98,0.95,0.95,120761,0
2016-09-02,0.97,0.9898,0.97,0.975,78280,0
2016-09-06,0.97,1,0.97,0.99,28086,0
2016-09-07,0.981,1.01,0.9775,1,27701,0
2016-09-08,1,1,0.9801,1,15700,0
2016-09-09,0.9999,0.9999,0.97,0.99,90925,0
2016-09-12,1,1,0.97,0.987,37480,0
2016-09-13,0.97,0.98,0.95,0.9799,94127,0
2016-09-14,0.97,1.11,0.97,1.09,1992821,0
2016-09-15,1.1,1.1,0.9801,0.99,272261,0
2016-09-16,1.02,1.02,0.97,1.01,127257,0
2016-09-19,1.01,1.01,0.97,0.99,85104,0
2016-09-20,1,1.03,0.975,1.0065,206570,0
2016-09-21,1.02,1.02,0.9973,1.01,52349,0
2016-09-22,1.05,1.05,1,1,131365,0
2016-09-23,1.02,1.07,1,1.05,283196,0
2016-09-26,1.06,1.07,1.02,1.06,125555,0
2016-09-27,1.05,1.09,1.04,1.0689,61638,0
2016-09-28,1.0401,1.08,1.04,1.05,92386,0
2016-09-29,1.06,1.07,1.05,1.07,158802,0
2016-09-30,1.06,1.07,1.05,1.06,31735,0
2016-10-03,1.07,1.13,1.06,1.1136,391371,0
2016-10-04,1.13,1.1501,1.056,1.0999,72877,0
2016-10-05,1.1199,1.1372,1.1,1.13,109223,0
2016-10-06,1.16,1.43,1.14,1.38,2965597,0
2016-10-07,1.44,1.53,1.4,1.42,1657699,0
2016-10-10,1.43,1.47,1.42,1.43,555032,0
2016-10-11,1.43,1.46,1.41,1.43,275696,0
2016-10-12,1.46,1.46,1.4,1.45,281050,0
2016-10-13,1.45,1.45,1.3,1.38,321368,0
2016-10-14,1.36,1.36,1.261,1.28,203213,0
2016-10-17,1.28,1.32,1.26,1.27,115394,0
2016-10-18,1.26,1.3,1.22,1.22,157790,0
2016-10-19,1.21,1.24,1.18,1.19,164983,0
2016-10-20,1.18,1.24,1.17,1.22,80192,0
2016-10-21,1.21,1.26,1.21,1.2101,47900,0
2016-10-24,1.24,1.25,1.17,1.21,92115,0
2016-10-25,1.2,1.21,1.17,1.19,75675,0
2016-10-26,1.21,1.21,1.14,1.14,118412,0
2016-10-27,1.14,1.16,1.1,1.1,95606,0
2016-10-28,1.1,1.12,1.07,1.09,88073,0
2016-10-31,1.08,1.11,1.05,1.06,137870,0
2016-11-01,1.05,1.17,0.995,1.06,2688660,0
2016-11-02,1.05,1.15,1.02,1.1,2577043,0
2016-11-03,1.12,1.22,1.1,1.15,1452393,0
2016-11-04,1.14,1.16,1.08,1.09,110112,0
2016-11-07,1.14,1.14,1.11,1.14,92818,0
2016-11-08,1.17,1.17,1.1,1.12,80666,0
2016-11-09,1.12,1.142,1.07,1.109,68820,0
2016-11-10,1.09,1.11,1.07,1.11,100893,0
2016-11-11,1.12,1.12,1.02,1.06,113456,0
2016-11-14,1.08,1.09,1.03,1.0528,40357,0
2016-11-15,1.08,1.089,0.98,0.99,455799,0
2016-11-16,0.99,1.04,0.99,1.03,62661,0
2016-11-17,1.04,1.04,1,1.01,405649,0
2016-11-18,1.02,1.05,0.9859,1,635097,0
2016-11-21,1.03,1.03,0.99,0.9902,599112,0
2016-11-22,1,1.01,0.98,0.9875,146240,0
2016-11-23,1,1,0.98,0.982,185197,0
2016-11-25,0.982,0.989,0.97,0.98,137797,0
2016-11-28,0.98,1,0.9613,0.99,239862,0
2016-11-29,0.973,1.04,0.97,1.01,174278,0
2016-11-30,1.01,1.04,1,1.0269,81041,0
2016-12-01,1.02,1.04,1,1.04,73599,0
2016-12-02,1.04,1.04,1,1.01,43788,0
2016-12-05,1.02,1.04,0.99,0.992,989202,0
2016-12-06,1,1.12,1,1.04,1183944,0
2016-12-07,1.04,1.11,1.04,1.071,468270,0
2016-12-08,1.05,1.08,1.01,1.01,1201310,0
2016-12-09,1.01,1.03,0.9902,0.9954,248755,0
2016-12-12,1,1,0.972,0.985,126328,0
2016-12-13,0.974,1.03,0.96,0.9601,958129,0
2016-12-14,0.96,0.985,0.96,0.96,601916,0
2016-12-15,0.96,0.9806,0.94,0.95,862476,0
2016-12-16,0.95,0.98,0.9425,0.9555,51068,0
2016-12-19,0.95,0.98,0.95,0.96,163061,0
2016-12-20,0.951,1,0.951,0.9801,142507,0
2016-12-21,1,1.02,0.951,0.951,259108,0
2016-12-22,0.95,1,0.942,0.97,216300,0
2016-12-23,0.95,0.9694,0.9407,0.955,102983,0
2016-12-27,0.9615,0.9698,0.941,0.9698,72117,0
2016-12-28,0.97,0.9701,0.95,0.955,73880,0
2016-12-29,0.98,0.98,0.96,0.97,75186,0
2016-12-30,0.961,0.98,0.961,0.972,184270,0
2017-01-03,0.975,0.98,0.97,0.9701,69699,0
2017-01-04,0.98,1.04,0.9742,1.04,130888,0
2017-01-05,1.05,1.0525,1.01,1.03,78563,0
2017-01-06,1.04,1.05,1.01,1.04,113975,0
2017-01-09,1.05,1.08,1.02,1.0699,79943,0
2017-01-10,1.11,1.11,1.06,1.09,135222,0
2017-01-11,1.09,1.12,1.08,1.1095,132945,0
2017-01-12,1.14,1.16,1.05,1.16,279977,0
2017-01-13,1.25,1.25,1.04,1.05,768223,0
2017-01-17,1.15,1.16,1.08,1.1,364102,0
2017-01-18,1.11,1.13,1.05,1.12,326330,0
2017-01-19,1.14,1.14,1.061,1.08,120230,0
2017-01-20,1.12,1.12,1.06,1.1,111496,0
2017-01-23,1.12,1.12,1.07,1.08,92728,0
2017-01-24,1.09,1.09,1.06,1.08,107336,0
2017-01-25,1.09,1.09,1.06,1.08,72200,0
2017-01-26,1.08,1.08,1.04,1.08,106427,0
2017-01-27,1.08,1.08,1.04,1.06,97370,0
2017-01-30,1.06,1.08,1.04,1.08,146534,0
2017-01-31,1.08,1.08,1.05,1.08,149412,0
2017-02-01,1.08,1.08,1.05,1.07,93109,0
2017-02-02,1.07,1.08,1.05,1.06,98633,0
2017-02-03,1.06,1.06,1.05,1.06,82930,0
2017-02-06,1.06,1.06,1.04,1.05,117735,0
2017-02-07,1.06,1.06,1,1.05,211047,0
2017-02-08,1.06,1.06,1.0405,1.06,129711,0
2017-02-09,1.06,1.07,1.04,1.04,41037,0
2017-02-10,1.03,1.05,1.03,1.04,37837,0
2017-02-13,1.05,1.07,1.02,1.06,87308,0
2017-02-14,1.05,1.06,1.04,1.06,33806,0
2017-02-15,1.05,1.06,1.03,1.06,103731,0
2017-02-16,1.06,1.1,1.05,1.05,169648,0
2017-02-17,1.07,1.07,1.04,1.06,72917,0
2017-02-21,1.04,1.06,1.01,1.0201,102103,0
2017-02-22,1.03,1.11,1.03,1.08,307917,0
2017-02-23,1.09,1.12,1.06,1.0899,148027,0
2017-02-24,1.08,1.09,1.06,1.08,47278,0
2017-02-27,1.09,1.09,1.05,1.07,83267,0
2017-02-28,1.08,1.085,1.05,1.05,90737,0
2017-03-01,1.05,1.07,1.04,1.07,103083,0
2017-03-02,1.03,1.09,1.03,1.03,89765,0
2017-03-03,1.04,1.07,1.03,1.07,110160,0
2017-03-06,1.08,1.08,1.01,1.06,229253,0
2017-03-07,1.05,1.0899,1.0404,1.05,149251,0
2017-03-08,1.06,1.06,1.02,1.05,144258,0
2017-03-09,1.04,1.05,1.03,1.0389,137259,0
2017-03-10,1.03,1.05,1.02,1.02,44371,0
2017-03-13,1.0272,1.05,1.02,1.039,37772,0
2017-03-14,1.05,1.05,1.01,1.01,56824,0
2017-03-15,1.04,1.04,1,1.01,166167,0
2017-03-16,1.03,1.03,1,1.01,25840,0
2017-03-17,1.03,1.03,0.99,1.015,67711,0
2017-03-20,1.01,1.01,0.99,1,43401,0
2017-03-21,0.992,1.02,0.98,0.9921,75109,0
2017-03-22,0.9921,1.02,0.98,0.99,38610,0
2017-03-23,1.01,1.06,0.98,1.06,93715,0
2017-03-24,1.06,1.06,1.0113,1.04,31750,0
2017-03-27,1.04,1.04,1.01,1.04,35430,0
2017-03-28,1.04,1.04,1.01,1.01,45263,0
2017-03-29,1.02,1.04,1,1.03,36421,0
2017-03-30,1.03,1.03,1.01,1.01,36122,0
2017-03-31,1,1.02,1,1.02,32189,0
2017-04-03,1.02,1.03,0.99,0.991,51838,0
2017-04-04,0.99,1.01,0.975,0.9801,125810,0
2017-04-05,0.961,1.02,0.961,1.02,60696,0
2017-04-06,1.06,1.07,1.01,1.03,334130,0
2017-04-07,1.02,1.03,1,1.0201,77665,0
2017-04-10,1.03,1.03,1,1.0062,55209,0
2017-04-11,1.02,1.03,1,1.03,33468,0
2017-04-12,1.03,1.03,1,1.02,36248,0
2017-04-13,1.03,1.03,1.01,1.01,22824,0
2017-04-17,1.02,1.04,1,1.01,146483,0
2017-04-18,1.01,1.0115,1,1.01,65967,0
2017-04-19,1.01,1.02,0.99,1,53338,0
2017-04-20,1.01,1.01,0.99,0.991,36271,0
2017-04-21,0.9954,1.01,0.975,0.99,87313,0
2017-04-24,0.981,1.01,0.975,0.9995,48127,0
2017-04-25,1.02,1.02,0.9802,0.9906,85857,0
2017-04-26,0.9973,1.03,0.99,1.03,53164,0
2017-04-27,1.03,1.03,0.99,1,72098,0
2017-04-28,0.99,1.02,0.98,1.02,77581,0
2017-05-01,1.01,1.01,0.94,0.9621,183800,0
2017-05-02,0.98,0.98,0.9562,0.965,91376,0
2017-05-03,0.9564,0.98,0.94,0.95,191583,0
2017-05-04,0.96,0.9664,0.941,0.95,41831,0
2017-05-05,0.941,0.96,0.9401,0.9515,80178,0
2017-05-08,0.98,0.98,0.93,0.95,158046,0
2017-05-09,0.942,0.96,0.93,0.9599,51357,0
2017-05-10,0.97,0.98,0.9421,0.98,69130,0
2017-05-11,0.9575,0.99,0.9551,0.983,140687,0
2017-05-12,0.96,0.9899,0.95,0.9807,131956,0
2017-05-15,0.962,1,0.96069,1,69224,0
2017-05-16,1,1.1,1,1.08,260447,0
2017-05-17,1.1,1.1,1.0314,1.05,128975,0
2017-05-18,1.02,1.05,1.02,1.05,35703,0
2017-05-19,1.05,1.1,1.0302,1.1,78880,0
2017-05-22,1.1,1.11,1.09,1.09,118783,0
2017-05-23,1.1,1.18,1.1,1.15,418800,0
2017-05-24,1.15,1.16,1.11,1.1401,136238,0
2017-05-25,1.15,1.15,1.07,1.11,85754,0
2017-05-26,1.1,1.13,1.08,1.13,94825,0
2017-05-30,1.15,1.15,1.07,1.12,73353,0
2017-05-31,1.12,1.12,1.1,1.11,33273,0
2017-06-01,1.1,1.13,1.1,1.12,62918,0
2017-06-02,1.12,1.13,1.1,1.13,33460,0
2017-06-05,1.13,1.13,1.09,1.09,48545,0
2017-06-06,1.08,1.109,1.08,1.1,55197,0
2017-06-07,1.09,1.13,1.06,1.1,195415,0
2017-06-08,1.11,1.11,0.97,0.97,408511,0
2017-06-09,0.97,1,0.96,0.97,232152,0
2017-06-12,1,1,0.96,0.96,102931,0
2017-06-13,0.96,0.9696,0.92,0.9362,253471,0
2017-06-14,0.94,0.95,0.92,0.95,78393,0
2017-06-15,0.95,0.96,0.93,0.93,93925,0
2017-06-16,0.93,0.94,0.81,0.81,883817,0
2017-06-19,0.82,0.85,0.82,0.83,325737,0
2017-06-20,0.83,0.8634,0.83,0.85,120056,0
2017-06-21,0.87,0.89,0.8501,0.8752,108928,0
2017-06-22,0.88,0.9,0.88,0.9,71923,0
2017-06-23,0.9,0.9,0.85,0.87,131068,0
2017-06-26,0.85,0.88,0.8452,0.863,95625,0
2017-06-27,0.863,0.863,0.834,0.834,156743,0
2017-06-28,0.83,0.85,0.83,0.8481,79146,0
2017-06-29,0.85,0.86,0.84,0.85,64042,0
2017-06-30,0.85,0.86,0.8403,0.841,38075,0
2017-07-03,0.85,0.8584,0.841,0.8505,46938,0
2017-07-05,0.85,0.8592,0.84,0.84,48267,0
2017-07-06,0.9,0.9,0.83,0.852,57135,0
2017-07-07,0.89,0.89,0.84,0.84,31903,0
2017-07-10,0.85,0.8899,0.84,0.85,127407,0
2017-07-11,0.87,0.87,0.82,0.82,130720,0
2017-07-12,0.86,0.86,0.82,0.8449,44422,0
2017-07-13,0.845,0.8666,0.82,0.82,187465,0
2017-07-14,0.86,0.875,0.82,0.8598,90488,0
2017-07-17,0.86,0.8662,0.82,0.82,155713,0
2017-07-18,0.85,0.86,0.81,0.82,211486,0
2017-07-19,0.825,0.838,0.8,0.81,142296,0
2017-07-20,0.8124,0.838,0.801,0.806,127496,0
2017-07-21,0.82,0.83,0.8015,0.8015,70894,0
2017-07-24,0.83,0.83,0.8016,0.815,85770,0
2017-07-25,0.82,0.85,0.8199,0.844,445577,0
2017-07-26,0.85,0.9199,0.85,0.9,124653,0
2017-07-27,0.93,0.95,0.8601,0.8711,129814,0
2017-07-28,0.91,0.91,0.8214,0.8673,49222,0
2017-07-31,0.89,0.89,0.85,0.89,94955,0
2017-08-01,0.8387,0.9,0.83,0.8599,18531,0
2017-08-02,0.88,0.92,0.87,0.902,216468,0
2017-08-03,0.9285,0.95,0.91,0.911,69084,0
2017-08-04,0.93,0.93,0.901,0.905,51539,0
2017-08-07,0.91,0.91,0.89,0.89,49457,0
2017-08-08,0.83,0.89,0.8,0.89,271731,0
2017-08-09,0.85,0.87,0.85,0.85,127029,0
2017-08-10,0.85,0.85,0.83,0.8324,150824,0
2017-08-11,0.82,0.8399,0.8011,0.8288,259805,0
2017-08-14,0.8176,0.83,0.801,0.83,104115,0
2017-08-15,0.81,0.82,0.7,0.7199,1279888,0
2017-08-16,0.71,0.77,0.71,0.77,647363,0
2017-08-17,0.7799,0.91,0.7774,0.9,652989,0
2017-08-18,0.88,0.9,0.84,0.88,1618430,0
2017-08-21,0.88,0.891,0.8388,0.848,221064,0
2017-08-22,0.879,0.879,0.84,0.84,150158,0
2017-08-23,0.84,0.87,0.84,0.87,78917,0
2017-08-24,0.9199,0.9199,0.8539,0.8899,72927,0
2017-08-25,0.9098,0.9099,0.84,0.85,42945,0
2017-08-28,0.8731,0.8898,0.84,0.85,117471,0
2017-08-29,0.8202,0.98,0.82,0.879,60927,0
2017-08-30,0.85,0.8979,0.83,0.858,45401,0
2017-08-31,0.85,0.86,0.835,0.86,83613,0
2017-09-01,0.8503,0.8765,0.83,0.8586,37494,0
2017-09-05,0.841,0.86,0.835,0.8499,35016,0
2017-09-06,0.8499,0.8599,0.83,0.8589,52066,0
2017-09-07,0.86,0.9,0.8409,0.8799,189789,0
2017-09-08,0.89,0.9,0.86,0.8877,29055,0
2017-09-11,0.9,0.9,0.8702,0.88,96338,0
2017-09-12,0.86,0.8699,0.84,0.8601,61561,0
2017-09-13,0.8505,0.87,0.84,0.85,179473,0
2017-09-14,0.84,0.87,0.84,0.86,133590,0
2017-09-15,0.86,0.87,0.83,0.87,160131,0
2017-09-18,0.8898,0.9,0.85,0.87,159982,0
2017-09-19,0.88,0.88,0.83,0.852,159336,0
2017-09-20,0.85,0.8798,0.8329,0.85,111821,0
2017-09-21,0.841,0.85,0.82,0.85,121518,0
2017-09-22,0.829,0.8498,0.8,0.82,76368,0
2017-09-25,0.86,0.86,0.8,0.8461,65277,0
2017-09-26,0.85,0.8559,0.83,0.8538,47369,0
2017-09-27,0.86,0.89,0.8539,0.88,131090,0
2017-09-28,0.89,0.94,0.8801,0.9198,284464,0
2017-09-29,0.94,0.94,0.8901,0.92,139702,0
2017-10-02,0.94,0.94,0.8927,0.93,45296,0
2017-10-03,0.94,0.981,0.93,0.9799,474648,0
2017-10-04,0.99,1.01,0.9603,0.975,201617,0
2017-10-05,0.98,0.9901,0.9552,0.9714,148193,0
2017-10-06,0.965,0.998,0.93,0.98,91491,0
2017-10-09,0.97,0.98,0.9001,0.95,105430,0
2017-10-10,0.98,0.98,0.9201,0.9301,38670,0
2017-10-11,0.914,0.94,0.8502,0.88,90774,0
2017-10-12,0.88,0.92,0.88,0.91,50651,0
2017-10-13,0.908,0.909,0.83,0.88,88086,0
2017-10-16,0.88,0.95,0.8425,0.8425,82463,0
2017-10-17,0.85,0.87,0.84,0.87,80442,0
2017-10-18,0.852,0.93,0.852,0.8901,62914,0
2017-10-19,0.881,0.9198,0.87,0.88,35867,0
2017-10-20,0.88,0.8997,0.8697,0.8697,42811,0
2017-10-23,0.87,0.9,0.85,0.87,151133,0
2017-10-24,0.874,0.88,0.8301,0.8451,32782,0
2017-10-25,0.82,0.877,0.82,0.85,64296,0
2017-10-26,0.841,0.9,0.82,0.86,100438,0
2017-10-27,0.8697,0.9,0.84,0.87,95879,0
2017-10-30,0.9198,0.97,0.89,0.93,205584,0
2017-10-31,0.96,0.9614,0.9001,0.92,114759,0
2017-11-01,0.96,0.9722,0.9003,0.96,140806,0
2017-11-02,0.98,0.98,0.95,0.9601,78957,0
2017-11-03,0.9526,0.9898,0.9502,0.9711,67894,0
2017-11-06,0.99,1.01,0.9583,0.99,288310,0
2017-11-07,1,1,0.98,0.995,118934,0
2017-11-08,0.995,1,0.98,1,104492,0
2017-11-09,1,1,0.9401,0.97,150357,0
2017-11-10,0.9658,0.9988,0.96,0.98,56379,0
