Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1,1,0.94,0.94,1950,0
2005-02-28,0.93,0.93,0.93,0.93,100,0
2005-03-01,0.94,0.99,0.94,0.94,4900,0
2005-03-02,0.94,0.94,0.94,0.94,100,0
2005-03-04,0.97,0.97,0.82,0.86,5440,0
2005-03-07,0.91,1.01,0.84,0.84,23400,0
2005-03-08,0.87,0.93,0.87,0.93,300,0
2005-03-09,0.87,0.94,0.87,0.94,733,0
2005-03-10,0.88,0.94,0.84,0.86,12000,0
2005-03-11,0.85,0.9,0.81,0.88,4524,0
2005-03-14,0.9,1,0.86,0.86,8900,0
2005-03-15,0.84,0.84,0.84,0.84,110,0
2005-03-16,0.86,0.86,0.83,0.83,3940,0
2005-03-17,1.3,1.4,1.21,1.3,96280,0
2005-03-18,1.26,1.35,1.17,1.24,13341,0
2005-03-21,1.24,1.38,1.24,1.26,23500,0
2005-03-22,1.27,1.35,1.27,1.35,3699,0
2005-03-23,1.39,1.39,1.23,1.25,16640,0
2005-03-24,1.35,1.36,1.35,1.35,5300,0
2005-03-28,1.35,1.35,1.35,1.35,200,0
2005-03-29,1.36,1.36,1.28,1.28,8700,0
2005-03-30,1.21,1.33,1.21,1.32,7505,0
2005-03-31,1.2,1.35,1.2,1.35,8450,0
2005-04-01,1.36,1.4,1.24,1.3,9105,0
2005-04-04,1.33,1.4,1.31,1.35,2300,0
2005-04-05,1.39,1.4,1.35,1.37,8825,0
2005-04-06,1.39,1.39,1.36,1.39,5700,0
2005-04-07,1.45,1.48,1.36,1.39,17235,0
2005-04-08,1.36,1.4,1.36,1.4,7600,0
2005-04-11,1.4,1.5,1.38,1.39,3400,0
2005-04-12,1.39,1.39,1.2,1.26,2500,0
2005-04-13,1.49,1.49,1.32,1.32,3180,0
2005-04-14,1.31,1.31,1.26,1.26,2000,0
2005-04-15,1.46,1.46,1.46,1.46,200,0
2005-04-18,1.38,1.38,1.3,1.3,600,0
2005-04-20,1.28,1.35,1.28,1.28,1160,0
2005-04-21,1.44,1.44,1.32,1.43,20615,0
2005-04-22,1.43,1.5,1.31,1.5,20674,0
2005-04-25,1.49,1.49,1.49,1.49,100,0
2005-04-26,1.5,1.5,1.36,1.36,1087,0
2005-04-27,1.35,1.35,1.35,1.35,200,0
2005-04-28,1.35,1.35,1.35,1.35,100,0
2005-04-29,1.27,1.49,1.27,1.49,2400,0
2005-05-02,1.48,1.48,1.26,1.4,5604,0
2005-05-03,1.4,1.4,1.39,1.4,2800,0
2005-05-04,1.4,1.4,1.29,1.3,5760,0
2005-05-05,1.54,1.72,1.5,1.6,289882,0
2005-05-06,1.59,1.62,1.51,1.59,16220,0
2005-05-09,1.68,1.68,1.56,1.57,15020,0
2005-05-10,1.6,1.67,1.55,1.6,13350,0
2005-05-11,1.61,1.68,1.61,1.68,16368,0
2005-05-12,1.68,1.75,1.68,1.75,9200,0
2005-05-13,1.8,1.8,1.7,1.72,9811,0
2005-05-16,1.85,1.96,1.81,1.93,101453,0
2005-05-17,1.95,2,1.9,1.93,58565,0
2005-05-18,2,2.21,1.96,2.02,74752,0
2005-05-19,2.48,2.48,1.99,2.09,50972,0
2005-05-20,2.3,2.3,1.93,2.18,49081,0
2005-05-23,2.25,2.28,2.08,2.09,89834,0
2005-05-24,2.16,2.17,2.07,2.17,25600,0
2005-05-25,2.17,2.19,2.1,2.1,131472,0
2005-05-26,2.1,2.15,2.1,2.14,15151,0
2005-05-27,2.15,2.15,2.08,2.08,33448,0
2005-05-31,2.09,2.15,2.08,2.14,17255,0
2005-06-01,2.17,2.27,2.1,2.25,53975,0
2005-06-02,2.42,2.42,2.22,2.25,10661,0
2005-06-03,2.25,2.28,2.2,2.25,24600,0
2005-06-06,2.3,2.3,2.2,2.21,19013,0
2005-06-07,2.25,2.26,2.21,2.22,16639,0
2005-06-08,2.29,2.29,2.07,2.07,60256,0
2005-06-09,2.07,2.15,2.03,2.12,96988,0
2005-06-10,2.12,2.12,2.05,2.09,8000,0
2005-06-13,2.15,2.15,2.12,2.13,9860,0
2005-06-14,2.15,2.17,2.13,2.13,23695,0
2005-06-15,2.17,2.18,2.1,2.15,11830,0
2005-06-16,2.15,2.15,2.12,2.14,8052,0
2005-06-17,2.14,2.14,2.13,2.13,5820,0
2005-06-20,2.19,2.19,2.12,2.14,4750,0
2005-06-21,2.19,2.19,2.11,2.11,16341,0
2005-06-22,2.15,2.15,2.12,2.13,9509,0
2005-06-23,2.1,2.15,2.1,2.15,20520,0
2005-06-24,2.15,2.15,2.1,2.1,12061,0
2005-06-27,2.13,2.16,2.13,2.16,6775,0
2005-06-28,2.15,2.15,2.1,2.1,13301,0
2005-06-29,2.14,2.14,2.11,2.11,3670,0
2005-06-30,2.15,2.15,2.15,2.15,4900,0
2005-07-01,2.12,2.15,2.11,2.11,5700,0
2005-07-05,2.15,2.15,2.1,2.1,9260,0
2005-07-06,2.2,2.2,2.1,2.14,28982,0
2005-07-07,2.14,2.16,2.12,2.12,1600,0
2005-07-08,2.14,2.15,2.1,2.1,15800,0
2005-07-11,2.15,2.15,2.1,2.1,12612,0
2005-07-12,2.12,2.12,2.1,2.1,4590,0
2005-07-13,2.15,2.22,2.1,2.13,41661,0
2005-07-14,2.11,2.14,2.1,2.1,13959,0
2005-07-15,2.15,2.17,2.13,2.13,24756,0
2005-07-18,2.15,2.15,2.04,2.15,25835,0
2005-07-19,2.15,2.15,2.06,2.06,8992,0
2005-07-20,2.04,2.13,2.03,2.04,8697,0
2005-07-21,2.08,2.09,2.04,2.04,5000,0
2005-07-22,2.12,2.14,2.05,2.14,6100,0
2005-07-25,2.14,2.14,2.1,2.1,2350,0
2005-07-26,2.06,2.1,2.06,2.07,1645,0
2005-07-27,2.06,2.15,2.06,2.14,3400,0
2005-07-28,2.15,2.25,2.12,2.2,37349,0
2005-07-29,2.2,2.25,2.17,2.24,28000,0
2005-08-01,2.31,2.31,2.15,2.23,9153,0
2005-08-02,2.16,2.25,2.15,2.24,16633,0
2005-08-03,2.24,2.27,2.21,2.21,12851,0
2005-08-04,2.2,2.25,2.19,2.25,26035,0
2005-08-05,2.4,2.4,2.25,2.4,40650,0
2005-08-08,2.4,2.89,2.35,2.89,103534,0
2005-08-09,2.5,2.61,1.78,1.82,219468,0
2005-08-10,1.85,2.01,1.61,1.74,103329,0
2005-08-11,1.68,1.71,1.57,1.58,41205,0
2005-08-12,1.58,1.67,1.5,1.67,37534,0
2005-08-15,1.74,1.85,1.56,1.85,48740,0
2005-08-16,1.89,1.89,1.68,1.83,20182,0
2005-08-17,1.7,1.75,1.7,1.75,9748,0
2005-08-18,1.7,1.82,1.7,1.8,16875,0
2005-08-19,1.82,1.83,1.68,1.68,10999,0
2005-08-22,1.85,2.04,1.81,1.93,85529,0
2005-08-23,1.96,1.96,1.77,1.96,15523,0
2005-08-24,1.99,1.99,1.84,1.89,11628,0
2005-08-25,1.9,1.9,1.8,1.81,4850,0
2005-08-26,1.95,1.95,1.71,1.85,9910,0
2005-08-29,1.91,2,1.68,1.81,16392,0
2005-08-30,2,2.01,1.84,2,18103,0
2005-08-31,2.15,2.15,1.91,1.91,4523,0
2005-09-01,1.9,2.05,1.9,1.9,4700,0
2005-09-02,1.9,1.93,1.85,1.93,5300,0
2005-09-06,1.88,1.9,1.86,1.88,5300,0
2005-09-07,2.04,2.04,1.72,1.83,11100,0
2005-09-08,1.84,1.85,1.74,1.74,6800,0
2005-09-09,1.95,1.95,1.8,1.8,6945,0
2005-09-12,1.85,1.85,1.83,1.83,3800,0
2005-09-13,2.05,2.05,1.9,1.95,12225,0
2005-09-14,1.97,1.98,1.9,1.92,5210,0
2005-09-15,2.02,2.02,1.93,1.93,2300,0
2005-09-16,2.01,2.01,2.01,2.01,100,0
2005-09-19,2.01,2.01,1.92,1.92,2475,0
2005-09-20,2.04,2.04,1.92,1.94,7100,0
2005-09-21,1.92,1.94,1.9,1.94,3704,0
2005-09-23,1.91,1.91,1.88,1.88,2300,0
2005-09-26,1.88,1.88,1.76,1.81,3700,0
2005-09-27,2.01,2.01,1.78,1.8,8350,0
2005-09-28,1.83,1.83,1.75,1.75,8200,0
2005-09-29,1.75,1.77,1.65,1.7,23650,0
2005-09-30,1.69,1.79,1.55,1.65,11335,0
2005-10-03,1.61,1.65,1.38,1.4,19508,0
2005-10-04,1.45,1.61,1.45,1.48,25625,0
2005-10-05,1.6,1.6,1.59,1.59,3395,0
2005-10-06,1.5,1.58,1.5,1.58,2680,0
2005-10-07,1.55,1.58,1.55,1.58,5800,0
2005-10-10,1.58,1.8,1.58,1.8,7590,0
2005-10-11,1.57,1.63,1.48,1.63,12359,0
2005-10-12,1.63,1.63,1.63,1.63,600,0
2005-10-13,1.7,1.7,1.59,1.59,4285,0
2005-10-14,1.52,1.56,1.45,1.46,17050,0
2005-10-17,1.53,1.53,1.47,1.51,4800,0
2005-10-18,1.4,1.45,1.35,1.38,22402,0
2005-10-19,1.8,1.8,1.4,1.5,8200,0
2005-10-20,1.75,1.75,1.6,1.6,3700,0
2005-10-21,1.6,1.6,1.53,1.53,2695,0
2005-10-24,1.5,1.5,1.46,1.5,3100,0
2005-10-25,1.48,1.48,1.48,1.48,1500,0
2005-10-26,1.45,1.66,1.38,1.66,14820,0
2005-10-27,1.5,1.6,1.3,1.46,4302,0
2005-10-28,1.42,1.48,1.41,1.48,2584,0
2005-10-31,1.65,1.65,1.53,1.54,7959,0
2005-11-01,1.53,1.53,1.44,1.48,2538,0
2005-11-02,1.73,1.73,1.45,1.45,11601,0
2005-11-03,1.64,1.64,1.33,1.33,13362,0
2005-11-04,1.37,1.62,1.35,1.39,2368,0
2005-11-07,1.48,1.5,1.31,1.41,4700,0
2005-11-08,1.29,1.39,1.01,1.12,38759,0
2005-11-09,1.05,1.12,0.93,1.1,30615,0
2005-11-10,1.11,1.13,1.01,1.13,11700,0
2005-11-11,1.34,1.34,1.04,1.13,3317,0
2005-11-14,1.25,1.26,1.01,1.09,21000,0
2005-11-15,1.26,1.49,1.14,1.15,11955,0
2005-11-16,1.39,1.46,1.16,1.32,10163,0
2005-11-17,1.18,1.36,1.16,1.3,4600,0
2005-11-18,1.16,1.3,1.01,1.25,32571,0
2005-11-21,1.16,1.61,1.16,1.32,20598,0
2005-11-22,1.31,1.31,1.08,1.08,20650,0
2005-11-23,1.17,1.31,1.14,1.23,15988,0
2005-11-25,1.28,1.3,1.27,1.3,3000,0
2005-11-28,1.3,1.3,1.23,1.23,1300,0
2005-11-29,1.21,1.27,1.1,1.27,6300,0
2005-11-30,1.14,1.17,1.1,1.15,6750,0
2005-12-01,1.29,1.36,1.19,1.29,31716,0
2005-12-02,1.29,1.29,1.17,1.17,7100,0
2005-12-05,1.39,1.39,1.18,1.18,5195,0
2005-12-06,1.18,1.2,1.14,1.15,16657,0
2005-12-07,1.28,1.28,1.1,1.22,4900,0
2005-12-08,1.15,1.23,1.11,1.22,2000,0
2005-12-09,1.12,1.23,1.07,1.16,35209,0
2005-12-12,1.19,1.19,1.06,1.14,3500,0
2005-12-13,1.19,1.19,1.08,1.12,3900,0
2005-12-14,1.07,1.09,1.01,1.07,7000,0
2005-12-15,1.02,1.02,0.91,1.01,23550,0
2005-12-16,1,1,1,1,600,0
2005-12-19,0.9,0.98,0.89,0.93,23247,0
2005-12-20,1.01,1.01,0.9,0.97,26050,0
2005-12-21,0.93,0.94,0.91,0.93,1900,0
2005-12-22,0.91,1.02,0.9,1.02,10460,0
2005-12-23,0.93,0.98,0.9,0.98,7050,0
2005-12-27,1,1.04,1,1,2565,0
2005-12-28,1.04,1.04,0.9,0.91,4050,0
2005-12-29,0.9,0.94,0.9,0.9,10595,0
2005-12-30,1.02,1.05,0.9,0.9,15604,0
2006-01-03,1.08,1.08,0.92,0.93,3200,0
2006-01-04,0.93,0.95,0.9,0.9,900,0
2006-01-05,0.91,0.96,0.91,0.94,2490,0
2006-01-06,1.12,1.12,0.93,0.98,9983,0
2006-01-09,0.95,0.97,0.88,0.97,5738,0
2006-01-10,0.94,0.94,0.93,0.93,1000,0
2006-01-11,0.94,0.97,0.94,0.97,1300,0
2006-01-12,1,1.02,1,1.02,800,0
2006-01-13,1,1.11,0.96,1,6417,0
2006-01-17,0.93,0.99,0.91,0.98,3300,0
2006-01-18,0.96,0.96,0.88,0.89,24005,0
2006-01-19,0.99,0.99,0.88,0.97,14220,0
2006-01-20,0.97,0.98,0.96,0.96,2300,0
2006-01-23,0.96,0.99,0.96,0.98,6600,0
2006-01-24,0.98,1,0.93,0.93,26850,0
2006-01-25,0.94,0.96,0.94,0.94,4390,0
2006-01-26,1,1,0.94,0.94,1179,0
2006-01-27,0.94,0.99,0.93,0.93,3850,0
2006-01-30,1,1.02,0.93,1.02,14199,0
2006-01-31,1.02,1.03,1.01,1.02,5800,0
2006-02-01,1.01,1.04,1.01,1.04,7503,0
2006-02-02,1.03,1.05,1.03,1.05,3150,0
2006-02-03,1.05,1.05,1.05,1.05,2700,0
2006-02-06,1.05,1.08,1.05,1.08,5093,0
2006-02-07,1.1,1.2,1.1,1.15,5040,0
2006-02-08,1.12,1.12,1.03,1.05,4470,0
2006-02-09,1.06,1.07,1.05,1.07,1400,0
2006-02-10,1.1,1.18,1.09,1.14,13466,0
2006-02-13,1.14,1.14,1.14,1.14,1200,0
2006-02-14,1.05,1.05,1.03,1.03,5762,0
2006-02-16,1.14,1.15,1.14,1.15,4750,0
2006-02-17,1.16,1.16,1.12,1.12,1730,0
2006-02-21,0.94,1.11,0.94,1.11,3251,0
2006-02-22,1.09,1.09,1.02,1.08,4320,0
2006-02-23,1.05,1.07,1.02,1.05,4000,0
2006-02-24,1.03,1.04,1.03,1.03,1800,0
2006-02-27,1.04,1.14,1.04,1.11,5425,0
2006-02-28,1.15,1.15,1.15,1.15,1000,0
2006-03-01,1.04,1.04,1.04,1.04,2500,0
2006-03-02,1.1,1.25,1.04,1.22,16250,0
2006-03-03,1.2,1.2,1.12,1.12,2975,0
2006-03-06,1.18,1.4,1.02,1.23,20951,0
2006-03-07,1.2,1.2,1.09,1.09,1799,0
2006-03-08,1.09,1.1,1.09,1.1,250,0
2006-03-09,1.1,1.1,1.02,1.09,11560,0
2006-03-10,1.05,1.14,1.05,1.14,2800,0
2006-03-13,1.05,1.13,1.05,1.09,10160,0
2006-03-14,1.1,1.2,1.1,1.2,3125,0
2006-03-15,1.4,1.4,1.07,1.36,40310,0
2006-03-16,1.11,1.33,1.11,1.25,19640,0
2006-03-17,1.3,1.34,1.27,1.27,9547,0
2006-03-20,1.1,1.28,1.1,1.28,4450,0
2006-03-21,1.32,1.32,1.24,1.28,2400,0
2006-03-22,1.38,1.38,1.12,1.13,9159,0
2006-03-23,1.14,1.32,1.14,1.32,3300,0
2006-03-24,1.17,1.34,1.17,1.25,3901,0
2006-03-27,1.24,1.25,1.24,1.25,1165,0
2006-03-28,1.25,1.35,1.19,1.29,6650,0
2006-03-29,1.35,1.35,1.28,1.28,1200,0
2006-03-30,1.4,1.4,1.24,1.27,9190,0
2006-03-31,1.31,1.33,1.29,1.3,7800,0
2006-04-03,1.4,1.4,1.32,1.32,27556,0
2006-04-04,1.3,1.35,1.3,1.35,17201,0
2006-04-05,1.35,1.4,1.35,1.36,6916,0
2006-04-06,1.4,1.4,1.31,1.35,7447,0
2006-04-07,1.35,1.4,1.3,1.4,4000,0
2006-04-10,1.39,1.44,1.32,1.32,5166,0
2006-04-11,1.4,1.4,1.39,1.39,800,0
2006-04-12,1.31,1.31,1.31,1.31,1300,0
2006-04-13,1.32,1.35,1.32,1.35,811,0
2006-04-17,1.33,1.4,1.33,1.36,1950,0
2006-04-18,1.36,1.36,1.26,1.34,2085,0
2006-04-19,1.32,1.36,1.32,1.32,9910,0
2006-04-20,1.15,1.4,1.15,1.26,29143,0
2006-04-21,1.2,1.34,1.18,1.34,7600,0
2006-04-24,1.32,1.39,1.3,1.3,5870,0
2006-04-25,1.19,1.33,1.19,1.23,3549,0
2006-04-26,1.2,1.33,1.2,1.31,16181,0
2006-04-27,1.21,1.25,1.21,1.25,5850,0
2006-04-28,1.21,1.24,1.21,1.24,1100,0
2006-05-01,1.24,1.24,1.23,1.23,4160,0
2006-05-02,1.22,1.35,1.22,1.3,10917,0
2006-05-03,1.23,1.33,1.21,1.25,4600,0
2006-05-04,1.25,1.28,1.25,1.28,600,0
2006-05-08,1.26,1.26,1.06,1.13,19474,0
2006-05-09,1.13,1.27,1.13,1.25,18335,0
2006-05-10,1.29,1.29,1.18,1.19,2197,0
2006-05-11,1.19,1.21,1.19,1.19,5100,0
2006-05-12,1.15,1.19,1.15,1.18,2666,0
2006-05-15,1.03,1.14,1.03,1.09,3090,0
2006-05-16,1.23,1.23,1.05,1.06,2300,0
2006-05-17,1.08,1.21,1.08,1.19,5840,0
2006-05-18,1.07,1.11,1.07,1.11,5481,0
2006-05-19,1.07,1.25,1.06,1.2,10561,0
2006-05-22,1.25,1.25,0.92,1.07,8001,0
2006-05-24,1.03,1.06,1.03,1.05,3300,0
2006-05-25,1.07,1.07,1.07,1.07,100,0
2006-05-26,1.06,1.06,1.06,1.06,700,0
2006-05-30,1.17,1.17,1.03,1.04,16301,0
2006-05-31,1.05,1.14,1.05,1.07,3299,0
2006-06-01,1.08,1.11,1.05,1.09,1599,0
2006-06-02,1.01,1.05,1,1.05,1051,0
2006-06-05,1.05,1.06,1.03,1.05,1850,0
2006-06-06,1.09,1.09,1,1,4600,0
2006-06-07,1.02,1.04,1.02,1.04,500,0
2006-06-08,1.01,1.06,1.01,1.06,75399,0
2006-06-12,1.06,1.06,1.06,1.06,2100,0
2006-06-13,1.06,1.06,1.06,1.06,500,0
2006-06-14,1.06,1.06,1.06,1.06,1350,0
2006-06-15,1.08,1.13,1.02,1.12,108600,0
2006-06-16,1.15,1.15,1.04,1.06,26750,0
2006-06-19,1.05,1.05,1.02,1.02,1401,0
2006-06-20,1.01,1.01,0.94,0.98,1858,0
2006-06-21,0.92,1,0.91,1,2631,0
2006-06-22,1,1,0.95,0.96,2700,0
2006-06-23,0.91,0.95,0.9,0.95,6655,0
2006-06-26,0.91,0.92,0.87,0.92,7099,0
2006-06-28,0.89,0.93,0.89,0.9,7832,0
2006-06-29,0.91,0.95,0.91,0.94,22190,0
2006-06-30,0.94,0.94,0.94,0.94,100,0
2006-07-03,0.91,0.94,0.91,0.92,1000,0
2006-07-05,0.93,0.93,0.93,0.93,200,0
2006-07-06,0.91,0.91,0.91,0.91,8000,0
2006-07-11,0.91,0.91,0.91,0.91,2540,0
2006-07-12,0.89,0.93,0.89,0.93,3500,0
2006-07-13,0.93,0.93,0.92,0.92,5100,0
2006-07-14,0.92,0.93,0.92,0.93,1600,0
2006-07-17,0.9,0.94,0.9,0.94,700,0
2006-07-19,0.95,1.04,0.95,1.04,16493,0
2006-07-20,1.06,1.2,1.03,1.06,9169,0
2006-07-21,1.1,1.1,0.99,0.99,6050,0
2006-07-24,1.07,1.09,0.95,1,3723,0
2006-07-25,1,1.07,0.93,1,12977,0
2006-07-26,0.98,0.98,0.96,0.96,900,0
2006-07-27,0.96,0.96,0.95,0.95,200,0
2006-08-02,0.95,0.99,0.94,0.96,3900,0
2006-08-03,0.96,0.96,0.96,0.96,100,0
2006-08-04,0.96,0.96,0.9,0.9,9600,0
2006-08-07,0.9,0.97,0.9,0.97,3113,0
2006-08-08,0.95,0.98,0.92,0.92,1400,0
2006-08-09,0.9,1.05,0.9,0.96,8861,0
2006-08-10,0.98,1.03,0.97,1.01,7585,0
2006-08-11,1.12,1.14,1.04,1.1,3463,0
2006-08-14,1.12,1.12,1,1.06,2200,0
2006-08-15,1.05,1.06,1.05,1.05,3329,0
2006-08-16,1.04,1.04,1.01,1.01,720,0
2006-08-17,1,1.03,1,1,2400,0
2006-08-18,1.07,1.07,1.03,1.03,200,0
2006-08-21,1.07,1.13,1.07,1.13,11103,0
2006-08-22,1.13,1.14,1.03,1.03,8070,0
2006-08-23,1.07,1.07,1.06,1.06,2300,0
2006-08-24,1.05,1.06,1.05,1.06,810,0
2006-08-25,0.95,1.05,0.95,0.97,18633,0
2006-08-28,0.98,0.98,0.98,0.98,413,0
2006-08-30,0.96,1.01,0.95,0.96,6279,0
2006-08-31,0.96,0.99,0.95,0.95,8741,0
2006-09-01,1.03,1.03,0.95,0.96,3985,0
2006-09-05,1,1,0.95,0.95,4514,0
2006-09-06,0.97,0.97,0.97,0.97,1250,0
2006-09-08,1.03,1.1,1.03,1.1,13238,0
2006-09-11,1.05,1.05,1.05,1.05,500,0
2006-09-12,1,1.04,0.98,0.98,3240,0
2006-09-13,1.04,1.05,0.98,0.99,4600,0
2006-09-14,0.98,0.99,0.98,0.99,700,0
2006-09-15,0.98,0.98,0.98,0.98,700,0
2006-09-18,0.98,1.03,0.95,0.95,1790,0
2006-09-19,0.95,1.04,0.95,0.99,500,0
2006-09-20,1.06,1.06,0.95,1,3650,0
2006-09-21,1,1,0.97,0.97,2685,0
2006-09-22,0.97,0.99,0.97,0.97,2200,0
2006-09-25,1,1,1,1,1000,0
2006-09-26,0.99,1,0.96,1,1400,0
2006-09-27,0.99,1,0.9,0.9,11300,0
2006-09-28,0.97,1.09,0.97,1.08,16263,0
2006-09-29,1.05,1.05,1.04,1.05,7680,0
2006-10-02,1,2.2,1,1.3,839644,0
2006-10-03,1.32,1.32,1.07,1.07,82396,0
2006-10-04,1.35,1.35,1.07,1.07,32607,0
2006-10-05,1.15,1.15,1.07,1.1,15734,0
2006-10-06,1.12,1.14,1.05,1.08,27000,0
2006-10-09,1.1,1.3,1.1,1.16,18124,0
2006-10-10,1.17,1.26,1.11,1.14,4800,0
2006-10-11,1.19,1.29,1.19,1.19,10953,0
2006-10-12,1.15,1.25,1.15,1.24,11351,0
2006-10-13,1.21,1.22,1.2,1.2,1533,0
2006-10-16,1.26,1.26,1.16,1.16,8402,0
2006-10-17,1.19,1.19,1.15,1.16,8700,0
2006-10-18,1.18,1.21,1.15,1.2,12380,0
2006-10-19,1.2,1.2,1.16,1.16,2380,0
2006-10-20,1.18,1.19,1.12,1.12,10054,0
2006-10-23,1.12,1.15,1.1,1.1,6300,0
2006-10-24,1.11,1.11,1,1.07,11144,0
2006-10-25,1.03,1.05,0.98,1.04,9538,0
2006-10-26,1.05,1.08,1,1.03,1300,0
2006-10-27,1.03,1.03,0.91,0.97,52000,0
2006-10-30,1,1.04,0.99,1,4798,0
2006-10-31,1.01,1.01,1,1,1500,0
2006-11-01,1,1,0.94,0.96,3145,0
2006-11-02,0.94,1.04,0.93,0.95,3820,0
2006-11-06,0.96,1.03,0.96,1.03,1600,0
2006-11-07,0.98,0.98,0.95,0.95,975,0
2006-11-09,0.98,0.98,0.9,0.93,16212,0
2006-11-13,0.92,1.01,0.9,0.97,20485,0
2006-11-14,0.95,0.95,0.9,0.92,3825,0
2006-11-15,1,1.02,0.92,1.02,13150,0
2006-11-16,0.99,1,0.91,0.99,4466,0
2006-11-17,1,1.02,0.99,1,2201,0
2006-11-20,1,1,1,1,1900,0
2006-11-21,0.95,1.15,0.95,1.1,13744,0
2006-11-22,1.03,1.14,1.03,1.14,3500,0
2006-11-24,1.15,1.35,1.15,1.3,90472,0
2006-11-27,1.27,1.3,1.18,1.3,23931,0
2006-11-28,1.26,1.32,1.22,1.3,16467,0
2006-11-29,1.24,1.3,1.2,1.3,9700,0
2006-11-30,1.28,1.31,1.28,1.3,2900,0
2006-12-01,1.3,1.31,1.25,1.28,1720,0
2006-12-05,1.27,1.3,1.27,1.27,1350,0
2006-12-06,1.3,1.3,1.3,1.3,3000,0
2006-12-07,1.3,1.32,1.3,1.31,9500,0
2006-12-08,1.35,1.36,1.32,1.32,22779,0
2006-12-11,1.3,1.3,1.26,1.26,4400,0
2006-12-12,1.27,1.28,1.25,1.25,17500,0
2006-12-13,1.25,1.35,1.25,1.35,33999,0
2006-12-14,1.3,1.31,1.21,1.31,7750,0
2006-12-15,1.23,1.23,1.21,1.21,200,0
2006-12-18,1.2,1.2,1.2,1.2,800,0
2006-12-19,1.21,1.28,1.2,1.25,16524,0
2006-12-20,1.2,1.2,1.15,1.15,3332,0
2006-12-21,1.1,1.29,1.1,1.2,573,0
2006-12-22,1.2,1.25,1.2,1.21,5100,0
2006-12-26,1.14,1.3,1.14,1.3,7850,0
2006-12-28,1.29,1.29,1.21,1.29,1650,0
2006-12-29,1.21,1.3,1.21,1.22,135100,0
2007-01-03,1.23,1.3,0.95,1.1,34703,0
2007-01-04,1.06,1.1,1.05,1.06,7539,0
2007-01-05,1.11,1.12,1.05,1.05,5700,0
2007-01-08,1.07,1.07,1.03,1.07,3100,0
2007-01-09,1.06,1.14,1.05,1.13,3100,0
2007-01-10,1.1,1.1,1.02,1.04,11600,0
2007-01-11,1.05,1.05,1.04,1.05,5125,0
2007-01-12,1.14,1.14,1.04,1.13,13700,0
2007-01-16,1.06,1.06,1.06,1.06,200,0
2007-01-17,1.06,1.09,1.06,1.09,7135,0
2007-01-18,1.14,1.14,1.04,1.05,10008,0
2007-01-19,1.08,1.1,1.08,1.1,2800,0
2007-01-22,1.06,1.07,1.05,1.07,3246,0
2007-01-23,1.09,1.09,1.09,1.09,300,0
2007-01-24,1.1,1.11,1.1,1.11,2700,0
2007-01-25,1.06,1.06,1.06,1.06,100,0
2007-01-26,1.08,1.08,1.07,1.07,500,0
2007-01-29,1.12,1.12,1.09,1.12,800,0
2007-01-30,1.12,1.13,1.12,1.12,3500,0
2007-01-31,1.11,1.11,1.11,1.11,100,0
2007-02-01,1.13,1.13,1.09,1.09,12420,0
2007-02-02,1.1,1.11,1.1,1.11,7090,0
2007-02-05,1.06,1.09,1.05,1.09,2300,0
2007-02-06,1.09,1.1,1.05,1.1,8445,0
2007-02-07,1.11,1.11,1.05,1.05,900,0
2007-02-08,1.08,1.08,1.06,1.06,2400,0
2007-02-09,1.09,1.09,1.05,1.06,10490,0
2007-02-13,1.06,1.06,1.06,1.06,1000,0
2007-02-14,1.02,1.02,1,1,700,0
2007-02-15,1.05,1.05,1.05,1.05,100,0
2007-02-16,1.05,1.05,1.05,1.05,1000,0
2007-02-20,1.07,1.07,1.05,1.07,1900,0
2007-02-21,1.08,1.08,1.01,1.03,6541,0
2007-02-22,1.05,1.05,1.03,1.05,1600,0
2007-02-26,1.03,1.05,1.02,1.05,5827,0
2007-02-27,1.06,1.06,1.06,1.06,1000,0
2007-02-28,1.09,1.09,1.09,1.09,1700,0
2007-03-01,1.08,1.08,1.02,1.02,2600,0
2007-03-02,1.09,1.16,1.03,1.12,7728,0
2007-03-05,1.13,1.13,1.07,1.08,5600,0
2007-03-06,1.04,1.09,1.04,1.09,1700,0
2007-03-07,1.05,1.12,1.05,1.12,3900,0
2007-03-08,1.09,1.09,1.03,1.08,1018,0
2007-03-09,1.07,1.07,1.07,1.07,500,0
2007-03-12,1.07,1.08,1.05,1.08,2000,0
2007-03-14,1.06,1.06,1.06,1.06,1001,0
2007-03-15,1.05,1.05,1.05,1.05,398,0
2007-03-16,1.05,1.05,1.02,1.02,11334,0
2007-03-19,1.05,1.05,1.01,1.05,8698,0
2007-03-20,1.03,1.1,1.03,1.06,22288,0
2007-03-21,1.03,1.06,1.02,1.02,6929,0
2007-03-22,1.07,1.07,1,1.04,1330,0
2007-03-23,1.03,1.03,1.03,1.03,980,0
2007-03-26,1.01,1.01,1.01,1.01,266,0
2007-03-27,1.04,1.04,1.04,1.04,300,0
2007-03-28,1.03,1.03,1.03,1.03,1644,0
2007-03-29,1.05,1.05,1.05,1.05,1087,0
2007-03-30,1.08,1.08,1.06,1.06,2540,0
2007-04-02,1.06,1.06,1.06,1.06,200,0
2007-04-03,1.02,1.02,1.01,1.01,200,0
2007-04-04,1.01,1.04,1.01,1.04,4816,0
2007-04-05,1.04,1.04,1.02,1.02,2600,0
2007-04-09,1.01,1.04,1.01,1.04,7960,0
2007-04-10,1.06,1.06,1.03,1.05,2400,0
2007-04-11,1.07,1.07,1.02,1.02,700,0
2007-04-12,1.03,1.03,1.01,1.01,799,0
2007-04-13,1.01,1.02,1,1.01,1831,0
2007-04-16,1.01,1.01,1,1,2600,0
2007-04-17,1,1.01,1,1.01,1200,0
2007-04-18,1.03,1.06,1.03,1.06,2200,0
2007-04-19,1.09,1.09,1.09,1.09,3800,0
2007-04-20,1,1.04,1,1.04,1038,0
2007-04-23,1.05,1.05,1.01,1.05,2699,0
2007-04-24,1.02,1.02,1,1.01,1800,0
2007-04-25,1.01,1.04,1.01,1.04,4914,0
2007-04-26,1.01,1.03,1.01,1.02,21500,0
2007-04-27,1,1.03,1,1.01,11400,0
2007-04-30,1.02,1.03,1.01,1.02,20500,0
2007-05-01,1.04,1.04,1,1.04,3100,0
2007-05-02,1.04,1.04,0.97,1.03,18081,0
2007-05-03,1.01,1.01,1.01,1.01,500,0
2007-05-04,1.03,1.03,1.02,1.02,4898,0
2007-05-07,0.99,1.02,0.94,0.96,8801,0
2007-05-08,0.97,0.98,0.97,0.98,10210,0
2007-05-09,0.97,0.97,0.97,0.97,2900,0
2007-05-10,0.94,0.95,0.94,0.95,2600,0
2007-05-11,0.97,0.98,0.93,0.97,9290,0
2007-05-15,0.98,0.98,0.91,0.91,6871,0
2007-05-16,0.91,0.93,0.9,0.93,8550,0
2007-05-17,0.93,0.93,0.89,0.9,8113,0
2007-05-18,0.93,0.95,0.93,0.95,600,0
2007-05-21,0.93,0.93,0.92,0.92,200,0
2007-05-22,0.95,0.95,0.94,0.95,1300,0
2007-05-23,0.95,0.95,0.95,0.95,300,0
2007-05-24,0.9,0.9,0.9,0.9,682,0
2007-05-25,0.94,0.94,0.9,0.94,9058,0
2007-05-31,0.94,0.94,0.91,0.91,2700,0
2007-06-01,0.93,0.95,0.93,0.95,9154,0
2007-06-04,0.95,0.99,0.95,0.99,10590,0
2007-06-05,1,1.03,1,1.02,18100,0
2007-06-06,1.03,1.03,1.03,1.03,1750,0
2007-06-07,1.03,1.14,1.03,1.14,9871,0
2007-06-08,1.14,1.16,1.08,1.16,11182,0
2007-06-11,1.15,1.16,1.15,1.16,400,0
2007-06-12,1.11,1.11,1.09,1.09,200,0
2007-06-13,1.23,1.23,1.13,1.13,7334,0
2007-06-14,1.1,1.1,1,1.05,54400,0
2007-06-15,1.1,1.11,1.03,1.03,21085,0
2007-06-19,1.05,1.17,1.02,1.02,6664,0
2007-06-20,1.05,1.05,1.03,1.05,500,0
2007-06-22,1.04,1.05,1.04,1.05,500,0
2007-06-25,1.05,1.08,1.05,1.08,3000,0
2007-06-26,1.1,1.19,1.06,1.17,14399,0
2007-06-27,1.12,1.12,1.12,1.12,2250,0
2007-06-28,1.19,1.21,1.14,1.21,25355,0
2007-06-29,1.21,1.23,1.18,1.23,1700,0
2007-07-02,1.29,1.29,1.23,1.28,29900,0
2007-07-03,1.32,1.32,1.22,1.32,13371,0
2007-07-05,1.45,1.5,1.23,1.45,29200,0
2007-07-06,1.39,1.45,1.07,1.35,50286,0
2007-07-09,1.4,1.4,1.34,1.34,1300,0
2007-07-10,1.34,1.34,1.34,1.34,3500,0
2007-07-11,1.34,1.34,1.34,1.34,500,0
2007-07-12,1.31,1.31,1.31,1.31,300,0
2007-07-13,1.3,1.31,1.3,1.3,5700,0
2007-07-16,1.32,1.32,1.32,1.32,310,0
2007-07-17,1.28,1.3,1.28,1.3,200,0
2007-07-18,1.26,1.26,1.07,1.21,1870,0
2007-07-20,1.26,1.28,1.26,1.28,200,0
2007-07-23,1.27,1.27,1.27,1.27,500,0
2007-07-24,1.29,1.38,1.2,1.34,9100,0
2007-07-25,1.39,1.39,1.2,1.28,4246,0
2007-07-26,1.28,1.28,1.28,1.28,1200,0
2007-07-27,1.25,1.39,1.1,1.39,16969,0
2007-07-30,1.38,1.38,1.24,1.25,3661,0
2007-07-31,1.25,1.25,1.12,1.12,2200,0
2007-08-02,1.07,1.08,1.02,1.08,13400,0
2007-08-03,1.07,1.15,1.07,1.15,9925,0
2007-08-06,1.17,1.17,1.12,1.12,1054,0
2007-08-07,1.08,1.1,1.06,1.06,2799,0
2007-08-08,1.06,1.06,1.02,1.02,1100,0
2007-08-09,1.04,1.04,1.04,1.04,950,0
2007-08-10,1.04,1.05,1.04,1.05,1054,0
2007-08-13,1.16,1.16,1.06,1.06,3800,0
2007-08-15,1.02,1.02,1.02,1.02,100,0
2007-08-16,1,1.01,0.95,1,5100,0
2007-08-23,1.01,1.01,1.01,1.01,200,0
2007-08-24,0.95,1,0.95,1,1100,0
2007-08-27,1,1,1,1,500,0
2007-08-28,1.01,1.1,1.01,1.1,2766,0
2007-08-29,1.02,1.02,0.95,0.95,10600,0
2007-08-30,1,1,1,1,11118,0
2007-09-04,0.99,0.99,0.99,0.99,100,0
2007-09-05,1,1,1,1,22600,0
2007-09-06,0.99,1,0.99,1,5300,0
2007-09-07,1,1.05,1,1.02,20000,0
2007-09-11,0.98,1.08,0.98,1.06,4600,0
2007-09-19,1,1,0.95,0.95,3340,0
2007-09-20,0.95,0.95,0.95,0.95,2200,0
2007-09-21,0.96,0.96,0.95,0.95,300,0
2007-09-24,0.95,0.95,0.95,0.95,1720,0
2007-09-25,0.95,0.97,0.95,0.97,1000,0
2007-09-26,0.98,0.98,0.97,0.97,800,0
2007-09-28,1,1,1,1,200,0
2007-10-01,1,1,1,1,1000,0
2007-10-02,1,1,1,1,700,0
2007-10-03,1,1,1,1,400,0
2007-10-04,1,1,1,1,4653,0
2007-10-05,1,1.01,0.96,0.99,19400,0
2007-10-08,0.96,0.96,0.96,0.96,1523,0
2007-10-09,0.96,0.96,0.96,0.96,3570,0
2007-10-10,0.96,0.97,0.96,0.97,2550,0
2007-10-15,0.97,0.97,0.94,0.94,14553,0
2007-10-16,0.94,0.95,0.94,0.94,28130,0
2007-10-17,0.91,0.94,0.9,0.9,13810,0
2007-10-18,0.9,0.9,0.85,0.86,9911,0
2007-10-19,0.85,0.95,0.85,0.92,15470,0
2007-10-22,0.92,0.97,0.85,0.86,3400,0
2007-10-23,0.86,0.86,0.85,0.85,15664,0
2007-10-24,0.85,0.85,0.85,0.85,3400,0
2007-10-26,0.81,0.81,0.76,0.76,7800,0
2007-10-29,0.76,0.76,0.76,0.76,1000,0
2007-10-30,0.76,0.77,0.68,0.68,12000,0
2007-10-31,0.7,1,0.69,0.9,6794,0
2007-11-01,1,1,0.61,0.77,2656,0
2007-11-02,0.77,0.77,0.72,0.74,8300,0
2007-11-05,0.78,0.8,0.78,0.8,2400,0
2007-11-06,0.72,0.85,0.72,0.75,6631,0
2007-11-07,0.73,0.76,0.72,0.76,7440,0
2007-11-09,0.72,0.73,0.71,0.71,3048,0
2007-11-12,0.71,0.71,0.68,0.68,36261,0
2007-11-13,0.67,0.68,0.67,0.67,8509,0
2007-11-14,0.68,0.68,0.66,0.66,14478,0
2007-11-15,0.68,0.68,0.64,0.67,31392,0
2007-11-16,0.64,0.68,0.64,0.65,2650,0
2007-11-19,0.64,0.75,0.64,0.75,8130,0
2007-11-20,0.8,0.8,0.8,0.8,4500,0
2007-11-21,0.75,0.75,0.67,0.67,2600,0
2007-11-23,0.63,0.63,0.63,0.63,14878,0
2007-11-26,0.63,0.65,0.63,0.65,2900,0
2007-11-27,0.66,0.66,0.64,0.65,11591,0
2007-11-28,0.66,0.74,0.6,0.6,51843,0
2007-11-29,0.6,0.6,0.57,0.57,10791,0
2007-11-30,0.69,0.7,0.54,0.69,43490,0
2007-12-03,0.7,0.74,0.7,0.74,13947,0
2007-12-04,0.74,0.8,0.74,0.8,10079,0
2007-12-05,0.81,0.94,0.81,0.87,18155,0
2007-12-06,0.95,0.98,0.75,0.98,26145,0
2007-12-07,0.98,1.02,0.84,1.02,30520,0
2007-12-10,0.99,0.99,0.66,0.94,1000,0
2007-12-11,0.83,0.83,0.83,0.83,200,0
2007-12-13,0.7,0.7,0.7,0.7,1000,0
2007-12-14,0.93,0.99,0.85,0.87,15700,0
2007-12-17,0.84,0.84,0.71,0.71,16100,0
2007-12-18,0.77,0.77,0.77,0.77,900,0
2007-12-19,0.71,0.71,0.67,0.69,17300,0
2007-12-20,0.75,0.8,0.75,0.8,600,0
2007-12-21,0.75,0.75,0.69,0.69,9900,0
2007-12-26,0.72,0.72,0.72,0.72,200,0
2007-12-28,0.72,0.72,0.65,0.68,3800,0
2007-12-31,0.68,0.7,0.65,0.69,4900,0
2008-01-02,0.72,0.74,0.72,0.74,1100,0
2008-01-03,0.73,0.73,0.73,0.73,200,0
2008-01-04,0.73,0.73,0.72,0.72,800,0
2008-01-08,0.72,0.74,0.72,0.74,285,0
2008-01-14,0.7,0.7,0.63,0.63,10100,0
2008-01-15,0.63,0.7,0.63,0.7,1700,0
2008-01-16,0.65,0.7,0.65,0.7,200,0
2008-01-17,0.68,0.72,0.68,0.72,2300,0
2008-01-18,0.74,0.75,0.71,0.71,9600,0
2008-01-22,0.7,0.7,0.7,0.7,100,0
2008-01-24,0.79,0.79,0.79,0.79,3300,0
2008-01-25,0.76,0.76,0.76,0.76,2823,0
2008-01-28,0.63,0.74,0.63,0.74,500,0
2008-01-29,0.65,0.76,0.65,0.76,1300,0
2008-01-31,0.7,0.7,0.66,0.66,1700,0
2008-02-01,0.67,0.7,0.67,0.7,9000,0
2008-02-04,0.75,0.75,0.75,0.75,4000,0
2008-02-05,0.78,0.78,0.78,0.78,1400,0
2008-02-06,0.77,0.82,0.77,0.82,1000,0
2008-02-08,0.82,0.86,0.82,0.86,252,0
2008-02-11,0.86,0.86,0.86,0.86,800,0
2008-02-13,0.81,0.81,0.81,0.81,100,0
2008-02-14,0.84,0.84,0.84,0.84,3500,0
2008-02-20,0.88,0.89,0.88,0.89,4500,0
2008-02-21,0.92,0.92,0.92,0.92,1511,0
2008-02-22,0.62,0.96,0.62,0.96,8044,0
2008-02-25,1.01,1.27,1.01,1.21,51866,0
2008-02-26,1.13,1.18,1.13,1.18,2286,0
2008-02-27,1.14,1.14,1.14,1.14,500,0
2008-02-28,1.18,1.41,1.18,1.27,32150,0
2008-02-29,1.25,1.29,1.25,1.29,3300,0
2008-03-03,1.31,1.31,1.31,1.31,100,0
2008-03-04,1.31,1.35,1.31,1.35,3918,0
2008-03-05,1.37,1.37,1.26,1.26,14050,0
2008-03-06,1.25,1.32,1.25,1.29,12559,0
2008-03-07,1.25,1.25,1.25,1.25,25000,0
2008-03-11,1.25,1.25,1.25,1.25,600,0
2008-03-12,1.25,1.25,1.23,1.23,3900,0
2008-03-13,1.41,1.5,1.35,1.36,12899,0
2008-03-14,1.23,1.31,1.23,1.23,2705,0
2008-03-17,1.23,1.23,1.22,1.22,5000,0
2008-03-18,1.38,1.43,0.8,1.43,4500,0
2008-03-19,1.18,1.18,1.12,1.13,3001,0
2008-03-20,1.12,1.19,1.12,1.19,1541,0
2008-03-24,1.13,1.18,1.13,1.17,6595,0
2008-03-25,1.2,1.2,1.12,1.12,2378,0
2008-03-26,1.14,1.14,1.12,1.12,1700,0
2008-04-01,1.12,1.12,1.07,1.07,7786,0
2008-04-03,1.1,1.1,1.1,1.1,300,0
2008-04-04,1.1,1.37,1.1,1.25,46615,0
2008-04-07,1.15,1.15,1.15,1.15,115,0
2008-04-09,1.36,1.39,1.22,1.22,10600,0
2008-04-10,1.23,1.32,1.22,1.32,3000,0
2008-04-14,1.25,1.44,1.22,1.44,23485,0
2008-04-15,1.39,1.39,1.39,1.39,100,0
2008-04-16,1.39,1.39,1.39,1.39,125,0
2008-04-17,1.23,1.26,1.2,1.2,5200,0
2008-04-18,1.3,1.45,1.3,1.35,7700,0
2008-04-21,1.45,1.45,1.25,1.25,980,0
2008-04-22,1.26,1.26,1.25,1.26,1500,0
2008-04-23,1.2,1.2,1.2,1.2,200,0
2008-04-24,1.3,1.3,1.3,1.3,353,0
2008-04-28,1.25,1.25,1.21,1.21,1493,0
2008-04-29,1.25,1.25,1.25,1.25,200,0
2008-05-01,1.25,1.34,1.25,1.34,10108,0
2008-05-05,1.33,1.33,1.21,1.21,9788,0
2008-05-06,1.33,1.33,1.21,1.21,1259,0
2008-05-07,1.21,1.21,1.18,1.18,6904,0
2008-05-12,1.19,1.33,1.15,1.18,12400,0
2008-05-13,1.17,1.17,1.15,1.15,100,0
2008-05-14,1.15,1.15,1.05,1.12,6063,0
2008-05-15,1.07,1.1,1.06,1.1,2100,0
2008-05-16,1.05,1.08,1.05,1.05,5510,0
2008-05-21,1.05,1.05,1.05,1.05,850,0
2008-05-22,1.05,1.12,1.05,1.12,400,0
2008-05-27,1.05,1.05,1.01,1.01,20054,0
2008-05-28,1.03,1.03,1.03,1.03,1395,0
2008-05-29,1.01,1.01,1.01,1.01,200,0
2008-06-02,1.02,1.02,1.01,1.01,509,0
2008-06-03,1.05,1.05,1.01,1.01,1600,0
2008-06-04,1.01,1.01,1.01,1.01,900,0
2008-06-05,1.02,1.02,1.01,1.01,398,0
2008-06-06,1.03,1.03,1,1,2337,0
2008-06-09,1.1,1.3,1.1,1.3,11532,0
2008-06-10,1.2,1.2,1.2,1.2,1100,0
2008-06-11,1.16,1.23,0.99,1.23,1400,0
2008-06-12,1.2,1.2,1.11,1.11,7387,0
2008-06-13,1.1,1.1,1.1,1.1,1245,0
2008-06-16,1.1,1.1,1.1,1.1,200,0
2008-06-20,1.05,1.05,0.99,0.99,2295,0
2008-06-23,1.01,1.01,1,1,300,0
2008-06-30,0.99,0.99,0.61,0.82,3800,0
2008-07-07,0.63,0.7,0.63,0.7,200,0
2008-07-09,0.9,0.9,0.9,0.9,10801,0
2008-07-11,0.62,0.77,0.62,0.72,11055,0
2008-07-14,0.7,0.7,0.7,0.7,200,0
2008-07-15,0.65,0.69,0.65,0.69,1700,0
2008-07-16,0.68,0.68,0.68,0.68,100,0
2008-07-17,0.73,0.99,0.73,0.97,3000,0
2008-07-18,0.99,1.03,0.76,0.87,3700,0
2008-07-21,1,1.08,1,1.08,2000,0
2008-07-22,0.84,0.97,0.84,0.97,2000,0
2008-07-23,0.96,1.1,0.96,1.1,4355,0
2008-07-24,1.2,1.2,1.1,1.1,1300,0
2008-07-25,0.99,1.09,0.99,1.09,3000,0
2008-07-28,1.18,1.19,1.06,1.19,1640,0
2008-07-29,1.19,1.2,1.19,1.2,1000,0
2008-08-01,1.15,1.15,1.15,1.15,500,0
2008-08-07,1.15,1.15,1.15,1.15,2100,0
2008-08-08,1.06,1.06,0.98,1,96050,0
2008-08-11,0.92,0.92,0.92,0.92,1035,0
2008-08-14,1.09,1.2,1.09,1.2,5100,0
2008-08-19,1.1,1.1,1,1,2000,0
2008-08-25,1.18,1.18,1.18,1.18,150,0
2008-08-29,1,1,1,1,100,0
2008-09-02,1,1,1,1,300,0
2008-09-04,1,1,1,1,100,0
2008-09-05,1.18,1.18,1.18,1.18,1796,0
2008-09-08,1,1,1,1,3000,0
2008-09-09,1.18,1.18,1.18,1.18,2100,0
2008-09-15,1.17,1.17,1.17,1.17,470,0
2008-09-18,1,1,1,1,500,0
2008-09-22,0.99,0.99,0.9,0.9,8803,0
2008-09-23,0.91,0.91,0.86,0.86,3300,0
2008-09-24,0.86,0.86,0.86,0.86,2118,0
2008-09-25,0.84,0.84,0.84,0.84,700,0
2008-09-29,0.84,0.85,0.8,0.8,3290,0
2008-09-30,0.8,0.83,0.73,0.8,2730,0
2008-10-01,0.73,0.73,0.72,0.72,1400,0
2008-10-02,0.72,0.72,0.72,0.72,1000,0
2008-10-03,0.61,0.7,0.61,0.65,7900,0
2008-10-06,0.66,0.66,0.54,0.54,4000,0
2008-10-07,0.6,0.8,0.6,0.8,600,0
2008-10-08,0.78,0.78,0.52,0.52,8670,0
2008-10-10,0.57,0.57,0.5,0.5,13400,0
2008-10-14,0.56,0.66,0.23,0.33,13200,0
2008-10-15,0.36,0.53,0.36,0.53,9124,0
2008-10-16,0.57,0.6,0.41,0.6,2476,0
2008-10-17,0.49,0.49,0.49,0.49,200,0
2008-10-20,0.55,0.7,0.5,0.54,1327,0
2008-10-21,0.48,0.48,0.48,0.48,200,0
2008-10-22,0.6,0.6,0.5,0.5,300,0
2008-10-27,0.55,0.55,0.55,0.55,100,0
2008-10-28,0.55,0.55,0.55,0.55,200,0
2008-10-30,0.55,0.55,0.55,0.55,3000,0
2008-11-05,0.52,0.52,0.41,0.41,1400,0
2008-11-06,0.69,0.9,0.69,0.85,11658,0
2008-11-07,0.89,0.89,0.89,0.89,200,0
2008-11-10,0.42,0.43,0.41,0.42,24340,0
2008-11-11,0.48,0.81,0.45,0.48,9583,0
2008-11-12,0.46,0.46,0.46,0.46,400,0
2008-11-14,0.64,0.8,0.64,0.65,2600,0
2008-11-18,0.56,0.69,0.54,0.69,2300,0
2008-11-20,0.67,0.67,0.65,0.65,1000,0
2008-11-21,0.6,0.65,0.6,0.65,8049,0
2008-11-24,0.46,0.46,0.46,0.46,100,0
2008-11-25,0.65,0.65,0.65,0.65,400,0
2008-11-26,0.54,0.69,0.54,0.69,7100,0
2008-11-28,0.69,0.8,0.69,0.8,7895,0
2008-12-01,0.49,0.72,0.49,0.72,800,0
2008-12-03,0.5,0.5,0.5,0.5,3000,0
2008-12-04,0.79,0.84,0.78,0.78,15521,0
2008-12-08,0.6,0.75,0.6,0.75,400,0
2008-12-16,0.72,0.72,0.72,0.72,100,0
2008-12-18,0.65,0.65,0.65,0.65,100,0
2008-12-19,0.52,0.52,0.52,0.52,1305,0
2008-12-22,0.55,0.6,0.5,0.6,2732,0
2008-12-23,0.58,0.62,0.58,0.62,200,0
2008-12-24,0.62,0.62,0.62,0.62,2000,0
2008-12-26,0.64,0.75,0.64,0.75,15869,0
2009-01-05,0.64,0.64,0.5,0.5,1900,0
2009-01-06,0.59,0.59,0.59,0.59,100,0
2009-01-09,0.59,0.59,0.5,0.5,300,0
2009-01-13,0.6,0.6,0.51,0.51,598,0
2009-01-14,0.5,0.5,0.5,0.5,400,0
2009-01-15,0.5,0.5,0.5,0.5,400,0
2009-01-16,0.56,0.56,0.55,0.55,4952,0
2009-01-27,0.5,0.5,0.5,0.5,500,0
2009-01-30,0.7,0.7,0.69,0.7,1311,0
2009-02-05,0.56,0.56,0.56,0.56,200,0
2009-02-06,0.56,0.56,0.47,0.47,2000,0
2009-02-11,0.47,0.47,0.47,0.47,100,0
2009-02-17,0.49,0.49,0.49,0.49,771,0
2009-02-20,0.49,0.49,0.46,0.46,6100,0
2009-02-24,0.7,0.7,0.69,0.7,10781,0
2009-02-26,0.6,0.6,0.6,0.6,400,0
2009-02-27,0.7,0.7,0.7,0.7,359,0
2009-03-02,0.45,0.45,0.45,0.45,261,0
2009-03-09,0.56,0.6,0.56,0.59,2900,0
2009-03-10,0.45,0.45,0.45,0.45,100,0
2009-03-16,0.53,0.53,0.46,0.46,1100,0
2009-03-18,0.55,0.55,0.55,0.55,1000,0
2009-04-01,0.54,0.55,0.54,0.55,700,0
2009-04-02,0.55,0.55,0.55,0.55,1000,0
2009-04-06,0.61,0.67,0.61,0.67,4739,0
2009-04-08,0.59,0.59,0.59,0.59,100,0
2009-04-09,0.67,0.67,0.67,0.67,6400,0
2009-04-14,0.59,0.61,0.5,0.61,600,0
2009-04-17,0.56,0.59,0.49,0.59,918,0
2009-04-20,0.65,0.65,0.65,0.65,5600,0
2009-04-22,0.56,0.56,0.56,0.56,1300,0
2009-04-23,0.65,0.7,0.65,0.7,10800,0
2009-04-27,0.58,0.6,0.58,0.6,1500,0
2009-05-04,0.6,0.65,0.6,0.65,300,0
2009-05-07,0.52,0.52,0.52,0.52,100,0
2009-05-11,0.46,0.65,0.42,0.65,2550,0
2009-05-12,0.55,0.55,0.55,0.55,6459,0
2009-05-13,0.55,0.55,0.55,0.55,2400,0
2009-05-18,0.5,0.5,0.5,0.5,1528,0
2009-05-19,0.41,0.5,0.41,0.5,790,0
2009-05-20,0.5,0.5,0.5,0.5,2888,0
2009-05-26,0.65,0.65,0.41,0.41,1322,0
2009-05-27,0.5,0.5,0.41,0.41,27501,0
2009-05-29,0.5,0.5,0.41,0.41,1227,0
2009-06-01,0.41,0.41,0.41,0.41,900,0
2009-06-03,0.37,0.37,0.36,0.37,2200,0
2009-06-04,0.38,0.38,0.38,0.38,100,0
2009-06-05,0.4,0.45,0.4,0.45,9875,0
2009-06-08,0.5,0.5,0.45,0.45,1528,0
2009-06-09,0.37,0.5,0.37,0.44,40280,0
2009-06-10,0.45,0.5,0.45,0.48,16050,0
2009-06-11,0.5,0.5,0.49,0.49,21350,0
2009-06-12,0.5,0.5,0.5,0.5,8719,0
2009-06-15,0.5,0.5,0.48,0.48,4205,0
2009-06-17,0.49,0.49,0.49,0.49,295,0
2009-06-18,0.65,0.65,0.45,0.45,9719,0
2009-06-19,0.49,0.49,0.49,0.49,100,0
2009-06-22,0.46,0.5,0.46,0.5,3156,0
2009-06-24,0.46,0.46,0.46,0.46,8400,0
2009-06-25,0.45,0.45,0.45,0.45,1008,0
2009-06-26,0.45,0.45,0.41,0.41,6700,0
2009-06-29,0.4,0.4,0.4,0.4,2800,0
2009-06-30,0.44,0.44,0.4,0.4,1200,0
2009-07-06,0.44,0.49,0.44,0.46,5800,0
2009-07-07,0.36,0.36,0.36,0.36,2000,0
2009-07-08,0.45,0.46,0.43,0.45,130800,0
2009-07-09,0.43,0.43,0.43,0.43,500,0
2009-07-10,0.45,0.45,0.4,0.4,3500,0
2009-07-13,0.38,0.38,0.36,0.37,12934,0
2009-07-14,0.42,0.45,0.42,0.45,2599,0
2009-07-16,0.36,0.36,0.36,0.36,2000,0
2009-07-17,0.37,0.37,0.37,0.37,1500,0
2009-07-20,0.41,0.41,0.41,0.41,1200,0
2009-07-24,0.41,0.41,0.41,0.41,0,0
2009-07-27,0.36,0.36,0.36,0.36,1200,0
2009-07-28,0.41,0.41,0.41,0.41,0,0
2009-07-29,0.37,0.37,0.37,0.37,996083,0
2009-07-30,0.43,0.44,0.42,0.43,8190,0
2009-07-31,0.41,0.41,0.36,0.38,10900,0
2009-08-03,0.4,0.4,0.38,0.38,3350,0
2009-08-04,0.4,0.4,0.37,0.37,600,0
2009-08-05,0.4,0.4,0.4,0.4,0,0
2009-08-06,0.4,0.4,0.4,0.4,100,0
2009-08-07,0.4,0.44,0.4,0.44,22900,0
2009-08-10,0.45,0.47,0.36,0.36,16961,0
2009-08-11,0.44,0.44,0.41,0.42,2761,0
2009-08-12,0.42,0.42,0.42,0.42,0,0
2009-08-13,0.5,0.55,0.45,0.47,14890,0
2009-08-14,0.5,0.55,0.5,0.55,4110,0
2009-08-17,0.55,0.55,0.55,0.55,9500,0
2009-08-18,0.55,0.55,0.55,0.55,4273,0
2009-08-20,0.59,0.6,0.59,0.6,7627,0
2009-08-21,0.6,0.61,0.59,0.6,14848,0
2009-08-24,0.61,0.69,0.6,0.67,18357,0
2009-08-25,0.67,0.67,0.67,0.67,0,0
2009-08-26,0.7,0.7,0.6,0.6,7100,0
2009-08-27,0.7,0.75,0.7,0.74,32357,0
2009-08-28,0.74,0.9,0.74,0.87,2990,0
2009-08-31,0.87,0.87,0.66,0.66,6930,0
2009-09-01,0.85,0.85,0.8,0.8,43520,0
2009-09-02,0.81,0.81,0.79,0.8,6825,0
2009-09-03,0.8,0.8,0.8,0.8,955,0
2009-09-09,0.65,0.95,0.65,0.94,22002,0
2009-09-10,0.7,0.9,0.7,0.75,6466,0
2009-09-11,0.75,0.75,0.75,0.75,448,0
2009-09-15,0.85,0.85,0.75,0.75,3100,0
2009-09-16,0.75,0.75,0.75,0.75,1500,0
2009-09-17,0.76,0.76,0.76,0.76,534,0
2009-09-21,0.8,0.8,0.8,0.8,1500,0
2009-09-22,0.8,0.8,0.76,0.76,1000,0
2009-09-23,0.76,0.85,0.71,0.71,1900,0
2009-09-24,0.75,0.75,0.71,0.71,1060,0
2009-10-01,0.87,0.87,0.85,0.85,2122,0
2009-10-07,0.89,0.89,0.89,0.89,2443,0
2009-10-08,0.9,0.9,0.73,0.86,10869,0
2009-10-09,0.9,0.9,0.9,0.9,3000,0
2009-10-12,0.75,0.9,0.75,0.9,2796,0
2009-10-13,0.92,0.93,0.92,0.92,3393,0
2009-10-14,0.92,0.94,0.92,0.94,607,0
2009-10-15,0.95,0.95,0.95,0.95,3000,0
2009-10-16,0.97,0.97,0.97,0.97,100,0
2009-10-19,0.97,0.97,0.97,0.97,1000,0
2009-10-20,0.71,0.97,0.71,0.97,600,0
2009-10-22,0.76,0.94,0.75,0.94,1750,0
2009-10-23,0.71,0.71,0.71,0.71,100,0
2009-10-26,0.85,0.85,0.85,0.85,16348,0
2009-10-29,0.65,0.88,0.65,0.88,1200,0
2009-10-30,0.88,0.88,0.8,0.8,3857,0
2009-11-02,0.84,0.97,0.74,0.75,2708,0
2009-11-03,0.75,0.75,0.75,0.75,821,0
2009-11-04,0.9,1,0.9,0.97,800,0
2009-11-05,0.91,0.91,0.91,0.91,400,0
2009-11-06,1,1,0.95,0.95,10735,0
2009-11-09,0.94,0.94,0.94,0.94,1000,0
2009-11-10,0.99,0.99,0.96,0.96,3900,0
2009-11-11,0.92,0.92,0.76,0.76,2100,0
2009-11-12,0.89,0.9,0.89,0.89,1300,0
2009-11-13,0.89,1,0.89,1,2438,0
2009-11-16,1.05,1.05,1.05,1.05,239,0
2009-11-17,1,1.1,1,1.1,4200,0
2009-11-18,1,1,1,1,981,0
2009-11-19,1.01,1.01,0.94,1,10693,0
2009-11-20,1,1,1,1,147,0
2009-11-23,1.01,1.09,1.01,1.09,9650,0
2009-11-24,1.01,1.01,1,1,2440,0
2009-11-25,1.08,1.08,1.08,1.08,500,0
2009-11-30,1.02,1.02,1,1,2978,0
2009-12-01,1,1,1,1,2201,0
2009-12-07,1.04,1.05,1.04,1.05,1000,0
2009-12-08,1.05,1.05,0.94,0.94,1405,0
2009-12-09,1.03,1.05,1.03,1.05,2167,0
2009-12-11,0.95,1.09,0.95,1.09,416,0
2009-12-15,1.09,1.09,1.09,1.09,409,0
2009-12-18,1.09,1.09,1.09,1.09,500,0
2009-12-22,1.02,1.02,1.02,1.02,500,0
2009-12-29,0.9,0.9,0.9,0.9,100,0
2009-12-30,0.9,0.96,0.8,0.87,4120,0
2009-12-31,0.8,0.8,0.8,0.8,800,0
2010-01-04,0.8,0.8,0.8,0.8,1200,0
2010-01-06,0.84,0.84,0.84,0.84,800,0
2010-01-07,0.8,0.8,0.8,0.8,800,0
2010-01-08,0.87,0.87,0.87,0.87,660,0
2010-01-11,0.85,0.85,0.85,0.85,180,0
2010-01-12,0.85,0.85,0.85,0.85,500,0
2010-01-13,0.86,0.91,0.86,0.91,1140,0
2010-01-20,1,1,1,1,600,0
2010-01-21,1.09,1.1,1.09,1.1,2250,0
2010-01-25,1.09,1.09,1.09,1.09,2400,0
2010-01-26,1.09,1.1,0.85,1.1,3400,0
2010-02-02,1.1,1.1,1.1,1.1,6048,0
2010-02-03,0.81,0.96,0.8,0.95,2000,0
2010-02-04,0.89,0.89,0.89,0.89,300,0
2010-02-05,0.95,1,0.95,1,1404,0
2010-02-12,1,1,1,1,100,0
2010-02-16,1,1,1,1,188,0
2010-02-19,0.87,0.87,0.76,0.82,3130,0
2010-02-22,0.88,0.89,0.88,0.89,1678,0
2010-02-23,0.91,0.91,0.9,0.9,500,0
2010-02-24,0.94,0.96,0.94,0.96,1282,0
2010-02-25,0.98,0.98,0.98,0.98,200,0
2010-03-01,1,1,1,1,662,0
2010-03-02,0.98,0.98,0.98,0.98,200,0
2010-03-03,0.98,0.98,0.98,0.98,100,0
2010-03-04,0.98,0.98,0.98,0.98,720,0
2010-03-05,0.98,0.98,0.83,0.98,3603,0
2010-03-08,0.96,0.97,0.95,0.97,1397,0
2010-03-12,1,1,1,1,4100,0
2010-03-15,1.05,1.05,0.82,0.94,2762,0
2010-03-16,0.94,0.94,0.85,0.85,800,0
2010-03-18,0.99,1,0.86,0.95,2300,0
2010-03-19,0.87,0.88,0.85,0.86,1700,0
2010-03-22,0.86,0.86,0.86,0.86,100,0
2010-03-23,0.88,0.88,0.88,0.88,100,0
2010-03-24,0.86,0.86,0.85,0.85,400,0
2010-03-25,0.85,0.85,0.85,0.85,500,0
2010-03-26,0.85,0.85,0.85,0.85,400,0
2010-03-29,0.9,0.9,0.85,0.85,1800,0
2010-03-30,0.86,0.86,0.86,0.86,1000,0
2010-04-01,0.81,0.81,0.79,0.79,1000,0
2010-04-05,0.79,0.79,0.79,0.79,700,0
2010-04-06,0.85,0.85,0.85,0.85,200,0
2010-04-07,0.84,0.84,0.84,0.84,600,0
2010-04-08,0.84,0.84,0.82,0.83,3600,0
2010-04-09,0.82,0.82,0.81,0.81,300,0
2010-04-12,0.8,0.85,0.8,0.85,5500,0
2010-04-13,0.8,0.82,0.79,0.82,6544,0
2010-04-14,0.84,0.84,0.79,0.79,2932,0
2010-04-15,0.85,0.95,0.79,0.79,25800,0
2010-04-16,0.86,0.86,0.86,0.86,500,0
2010-04-19,0.9,0.9,0.9,0.9,200,0
2010-04-20,0.8,0.91,0.79,0.79,18141,0
2010-04-21,0.79,0.79,0.79,0.79,2600,0
2010-04-22,0.79,0.8,0.79,0.8,5000,0
2010-04-26,0.82,0.9,0.82,0.9,2300,0
2010-04-27,0.85,0.89,0.8,0.8,700,0
2010-04-28,0.8,0.8,0.79,0.79,8400,0
2010-05-04,0.79,0.79,0.66,0.79,9632,0
2010-05-05,0.69,0.8,0.67,0.8,6700,0
2010-05-06,0.75,0.75,0.75,0.75,600,0
2010-05-07,0.86,0.86,0.86,0.86,122,0
2010-05-11,0.71,0.85,0.71,0.84,2614,0
2010-05-12,0.85,0.87,0.84,0.87,8900,0
2010-05-13,0.8,0.8,0.75,0.75,300,0
2010-05-14,0.89,0.89,0.89,0.89,3000,0
2010-05-17,0.88,0.88,0.75,0.88,1800,0
2010-05-18,0.75,0.88,0.75,0.88,3500,0
2010-05-19,0.89,0.9,0.89,0.89,3700,0
2010-05-20,0.94,0.97,0.94,0.94,4600,0
2010-05-21,0.94,0.94,0.79,0.85,10884,0
2010-05-24,0.86,0.9,0.75,0.83,13607,0
2010-05-25,0.83,1,0.79,1,24832,0
2010-05-26,1,1,0.9,1,11989,0
2010-05-27,0.97,0.97,0.82,0.83,8100,0
2010-05-28,0.87,0.92,0.77,0.92,7816,0
2010-06-01,0.9,0.91,0.9,0.9,8900,0
2010-06-02,0.9,0.9,0.9,0.9,500,0
2010-06-04,0.9,0.9,0.9,0.9,8200,0
2010-06-08,0.92,0.92,0.9,0.91,4700,0
2010-06-09,0.91,0.93,0.91,0.93,2550,0
2010-06-17,0.93,0.93,0.93,0.93,1200,0
2010-06-18,0.91,0.91,0.9,0.9,1392,0
2010-06-22,0.45,0.91,0.45,0.85,7084,0
2010-06-23,0.86,0.86,0.84,0.86,8200,0
2010-06-25,0.86,0.86,0.86,0.86,100,0
2010-06-29,0.72,0.8,0.69,0.78,1300,0
2010-07-01,0.69,0.86,0.68,0.73,7586,0
2010-07-07,0.75,0.85,0.75,0.85,2000,0
2010-07-08,0.81,0.81,0.81,0.81,100,0
2010-07-09,0.81,0.9,0.81,0.9,1610,0
2010-07-12,0.92,0.92,0.92,0.92,1683,0
2010-07-14,0.88,0.88,0.88,0.88,1000,0
2010-07-19,0.42,0.94,0.42,0.8,9490,0
2010-07-22,0.94,0.94,0.94,0.94,1700,0
2010-07-23,0.99,1,0.99,1,1700,0
2010-07-26,1,1.05,1,1.05,1871,0
2010-07-27,1.01,1.01,1.01,1.01,100,0
2010-07-29,1.03,1.05,1.03,1.05,500,0
2010-07-30,1.04,1.04,1.02,1.02,3260,0
2010-08-02,1.03,1.03,1.02,1.02,5900,0
2010-08-03,1,1,1,1,1000,0
2010-08-05,1,1,1,1,20029,0
2010-08-18,0.83,0.83,0.83,0.83,800,0
2010-08-19,0.83,0.99,0.83,0.99,2600,0
2010-08-23,1.04,1.04,1,1,1700,0
2010-08-24,1,1,1,1,2957,0
2010-08-25,1,1,1,1,3000,0
2010-08-26,1,1.01,1,1.01,8100,0
2010-08-30,1,1.08,1,1.08,2700,0
2010-08-31,1.05,1.05,1.05,1.05,4250,0
2010-09-01,1.06,1.08,1.02,1.02,400,0
2010-09-07,1.07,1.07,1.07,1.07,980,0
2010-09-08,1.08,1.08,1.08,1.08,520,0
2010-09-09,1.03,1.08,1.03,1.08,1590,0
2010-09-13,1.03,1.09,1,1,10300,0
2010-09-14,0.99,0.99,0.99,0.99,2500,0
2010-09-15,0.99,0.99,0.99,0.99,1000,0
2010-09-17,0.99,0.99,0.99,0.99,200,0
2010-09-20,0.97,1,0.94,1,2272,0
2010-09-22,0.95,0.95,0.95,0.95,100,0
2010-09-29,1.01,1.01,0.95,0.95,9800,0
2010-10-04,1,1,1,1,1000,0
2010-10-06,1,1,1,1,2234,0
2010-10-07,1,1,1,1,100,0
2010-10-12,1,1,1,1,2600,0
2010-10-13,1.05,1.05,0.95,1,10234,0
2010-10-14,1,1.05,1,1.05,7300,0
2010-10-18,1.04,1.04,1.04,1.04,1500,0
2010-10-21,1.04,1.07,1.01,1.01,4300,0
2010-10-25,1.01,1.01,1.01,1.01,800,0
2010-10-29,1.05,1.05,1.05,1.05,600,0
2010-11-01,1.05,1.07,1.02,1.07,4400,0
2010-11-02,1.09,1.1,1.08,1.1,26602,0
2010-11-03,1.1,1.1,1.05,1.05,6700,0
2010-11-04,1.05,1.05,1.05,1.05,20080,0
2010-11-05,1.05,1.05,1.05,1.05,5182,0
2010-11-08,1,1,0.95,0.95,4866,0
2010-11-09,1,1,1,1,5800,0
2010-11-11,1.05,1.05,1,1,8151,0
2010-11-12,1,1,1,1,2500,0
2010-11-18,1,1,1,1,2500,0
2010-11-29,1.1,1.1,1,1,5107,0
2010-12-01,1,1,0.95,0.95,12733,0
2010-12-02,0.94,0.94,0.9,0.92,3326,0
2010-12-06,0.84,0.97,0.84,0.97,11760,0
2010-12-08,0.98,0.98,0.97,0.97,3097,0
2010-12-10,0.98,0.98,0.97,0.97,600,0
2010-12-14,1,1,1,1,3700,0
2010-12-15,1,1,1,1,500,0
2010-12-16,0.97,0.98,0.9,0.9,4800,0
2010-12-17,0.9,0.9,0.9,0.9,344,0
2010-12-20,0.89,0.95,0.89,0.95,1100,0
2010-12-21,0.95,0.95,0.95,0.95,900,0
2010-12-23,0.85,0.85,0.85,0.85,200,0
2010-12-27,0.95,0.95,0.95,0.95,604,0
2010-12-28,0.95,0.95,0.95,0.95,3792,0
2010-12-31,0.8,1,0.8,0.83,2400,0
2011-01-03,0.95,0.95,0.95,0.95,250,0
2011-01-04,0.93,0.93,0.93,0.93,100,0
2011-01-05,0.93,0.93,0.93,0.93,200,0
2011-01-07,0.95,0.95,0.95,0.95,400,0
2011-01-13,0.99,0.99,0.99,0.99,587,0
2011-01-19,1.05,1.05,1.04,1.04,6503,0
2011-01-20,0.99,0.99,0.99,0.99,100,0
2011-01-21,1.06,1.06,1.06,1.06,400,0
2011-01-24,0.95,1.02,0.95,1.02,1800,0
2011-01-26,0.97,0.97,0.95,0.95,1150,0
2011-01-27,1.02,1.05,0.95,1,2000,0
2011-01-28,1.06,1.06,1.06,1.06,207,0
2011-02-01,0.95,0.95,0.95,0.95,400,0
2011-02-03,0.95,0.95,0.95,0.95,100,0
2011-02-07,1.06,1.06,1.06,1.06,5808,0
2011-02-08,1.04,1.06,1.04,1.06,1296,0
2011-02-11,0.88,0.88,0.88,0.88,1000,0
2011-02-14,0.97,1,0.93,1,5200,0
2011-02-15,1,1.06,1,1.06,2606,0
2011-02-16,1.05,1.05,1.05,1.05,1212,0
2011-02-17,1.05,1.05,1.05,1.05,6106,0
2011-02-18,1,1,1,1,1900,0
2011-02-23,1.05,1.05,1.05,1.05,4700,0
2011-02-24,1,1,1,1,1000,0
2011-02-28,1.04,1.04,1,1,235,0
2011-03-02,1.01,1.2,1.01,1.2,927,0
2011-03-03,1.2,1.55,1.16,1.5,50573,0
2011-03-04,1.5,1.6,1.3,1.45,3700,0
2011-03-07,1.5,1.5,1.4,1.45,7966,0
2011-03-08,1.45,2.14,1.45,1.96,196354,0
2011-03-09,1.96,2.3,1.85,1.96,88296,0
2011-03-10,1.87,2.38,1.85,2.34,52441,0
2011-03-11,2.35,2.35,1.94,1.95,61176,0
2011-03-14,2.18,2.18,1.79,1.8,34636,0
2011-03-15,1.8,1.8,1.61,1.8,53894,0
2011-03-16,1.95,1.95,1.16,1.56,49335,0
2011-03-17,1.73,1.73,1.51,1.6,4988,0
2011-03-18,1.6,1.81,1.6,1.65,19112,0
2011-03-21,1.64,1.9,1.51,1.7,22196,0
2011-03-22,1.78,1.9,1.68,1.9,14192,0
2011-03-23,1.84,1.9,1.84,1.85,2800,0
2011-03-24,1.85,1.85,1.8,1.8,2686,0
2011-03-25,1.8,1.8,1.75,1.8,2822,0
2011-03-28,1.77,1.95,1.75,1.87,21202,0
2011-03-29,1.88,1.99,1.76,1.8,4556,0
2011-03-30,1.8,1.89,1.72,1.76,9260,0
2011-03-31,1.8773,1.8773,1.73,1.73,1409,0
2011-04-01,1.71,1.79,1.7,1.79,13268,0
2011-04-04,1.88,1.88,1.75,1.75,7918,0
2011-04-05,1.87,1.87,1.79,1.86,8680,0
2011-04-06,1.76,1.79,1.74,1.75,3741,0
2011-04-07,1.78,1.9,1.78,1.88,13988,0
2011-04-08,1.7,1.9,1.7,1.81,4096,0
2011-04-11,1.78,1.78,1.57,1.75,12530,0
2011-04-12,1.72,1.78,1.54,1.59,3773,0
2011-04-13,1.64,1.8,1.64,1.8,4292,0
2011-04-14,1.53,1.53,1.52,1.52,1211,0
2011-04-15,1.54,1.71,1.54,1.71,210,0
2011-04-18,1.74,1.79,1.69,1.79,7700,0
2011-04-19,1.75,1.77,1.59,1.7,3406,0
2011-04-20,1.69,1.69,1.6,1.67,3950,0
2011-04-21,1.65,1.88,1.6,1.61,9856,0
2011-04-25,1.85,1.89,1.63,1.71,6500,0
2011-04-26,1.63,1.82,1.63,1.67,3410,0
2011-04-27,1.77,1.81,1.68,1.77,3512,0
2011-04-28,1.75,1.79,1.75,1.75,560,0
2011-04-29,1.7,1.7,1.7,1.7,180,0
2011-05-02,1.71,1.74,1.71,1.71,462,0
2011-05-03,1.72,1.8,1.65,1.8,2981,0
2011-05-06,1.78,1.8,1.66,1.66,3734,0
2011-05-09,1.68,1.7,1.6,1.7,24829,0
2011-05-10,1.73,1.73,1.56,1.6,11958,0
2011-05-11,1.6,1.73,1.6,1.65,13707,0
2011-05-12,1.6,1.75,1.53,1.58,4950,0
2011-05-13,1.51,1.57,1.51,1.57,1779,0
2011-05-16,1.58,1.58,1.46,1.46,12460,0
2011-05-17,1.46,1.64,1.37,1.64,1700,0
2011-05-18,1.64,1.64,1.25,1.4,16233,0
2011-05-19,1.56,1.56,1.4,1.4,4200,0
2011-05-20,1.28,1.35,1.25,1.31,10584,0
2011-05-23,1.31,1.32,1.22,1.31,16664,0
2011-05-24,1.35,1.35,1.31,1.35,2163,0
2011-05-25,1.35,1.35,1.31,1.31,2650,0
2011-05-26,1.3,1.47,1.21,1.47,5635,0
2011-05-27,1.47,1.47,1.27,1.32,7110,0
2011-05-31,1.35,1.5,1.22,1.27,14387,0
2011-06-01,1.28,1.43,1.27,1.27,9026,0
2011-06-02,1.43,1.82,1.42,1.57,123506,0
2011-06-03,1.62,1.81,1.52,1.68,59318,0
2011-06-06,1.71,1.79,1.51,1.52,46248,0
2011-06-07,1.52,1.56,1.37,1.37,31995,0
2011-06-08,1.37,1.38,1.28,1.29,30766,0
2011-06-09,1.34,1.36,1.21,1.28,12408,0
2011-06-10,1.26,1.39,1.18,1.27,15705,0
2011-06-13,1.27,1.49,1.2,1.21,37992,0
2011-06-14,1.22,1.4,1.22,1.4,23700,0
2011-06-15,1.35,1.44,1.29,1.34,5335,0
2011-06-16,1.31,1.44,1.24,1.43,6689,0
2011-06-17,1.46,1.46,1.25,1.25,18720,0
2011-06-20,1.25,1.25,1.11,1.15,22871,0
2011-06-21,1.16,1.24,1.16,1.2,800,0
2011-06-22,1.22,1.22,1.22,1.22,1910,0
2011-06-23,1.22,1.22,1.15,1.15,5934,0
2011-06-24,1.16,1.21,1.06,1.12,5019,0
2011-06-27,1.14,1.14,1.1,1.1,18812,0
2011-06-28,1.06,1.14,1.05,1.14,21659,0
2011-06-29,1.12,1.13,1.12,1.13,1200,0
2011-06-30,1.11,1.12,1.06,1.12,14938,0
2011-07-01,1.07,1.07,1.01,1.07,9700,0
2011-07-05,1.07,1.34,1.07,1.3,13221,0
2011-07-06,1.35,1.58,1.35,1.45,68976,0
2011-07-07,1.45,1.47,1.37,1.43,6336,0
2011-07-08,1.38,1.38,1.38,1.38,7160,0
2011-07-11,1.39,1.41,1.3,1.39,8737,0
2011-07-12,1.41,1.55,1.38,1.53,19803,0
2011-07-13,1.43,1.51,1.42,1.44,2720,0
2011-07-14,1.46,1.52,1.46,1.52,14989,0
2011-07-15,1.4,1.46,1.4,1.42,1556,0
2011-07-18,1.45,1.48,1.43,1.48,900,0
2011-07-19,1.47,1.5,1.4,1.47,7916,0
2011-07-20,1.4,1.44,1.4,1.41,4000,0
2011-07-21,1.49,1.5,1.46,1.46,3400,0
2011-07-22,1.5,1.5,1.48,1.48,3000,0
2011-07-25,1.5,1.5,1.5,1.5,500,0
2011-07-26,1.48,1.5,1.4,1.42,12308,0
2011-07-28,1.42,1.44,1.4,1.44,1212,0
2011-07-29,1.44,1.44,1.4,1.41,13103,0
2011-08-01,1.41,1.41,1.4,1.41,844,0
2011-08-02,1.4,1.5,1.4,1.47,4248,0
2011-08-03,1.47,1.47,1.4,1.4,8020,0
2011-08-04,1.43,1.43,1.21,1.23,23699,0
2011-08-05,1.19,1.43,1.19,1.43,6100,0
2011-08-08,1.06,1.47,0.87,1.07,32601,0
2011-08-09,1.02,1.4,1.02,1.2,7700,0
2011-08-10,1.38,1.38,1.2,1.22,2305,0
2011-08-12,1.21,1.21,1.21,1.21,2000,0
2011-08-15,1.19,1.2,1.09,1.14,3700,0
2011-08-16,1.2,1.2,1.11,1.11,4200,0
2011-08-17,1.04,1.19,1.04,1.19,5569,0
2011-08-18,1.19,1.2,1.09,1.18,9209,0
2011-08-19,1.08,1.2,1.08,1.18,10480,0
2011-08-22,1.08,1.2,1.07,1.2,5400,0
2011-08-23,1.21,1.21,1.21,1.21,910,0
2011-08-24,1.24,1.47,1.22,1.38,10170,0
2011-08-25,1.26,1.38,1.23,1.26,2000,0
2011-08-26,1.22,1.25,1.16,1.25,2913,0
2011-08-29,1.27,1.27,1.27,1.27,300,0
2011-08-30,1.38,1.38,1.28,1.38,1149,0
2011-08-31,1.37,1.37,1.37,1.37,151,0
2011-09-06,1.37,1.38,1.17,1.22,7911,0
2011-09-07,1.17,1.22,1.02,1.22,77489,0
2011-09-08,1.15,1.15,1.1,1.1,13300,0
2011-09-09,1.1,1.15,1.1,1.15,600,0
2011-09-12,1.04,1.17,1.04,1.14,3853,0
2011-09-15,1.07,1.08,1.05,1.08,1800,0
2011-09-16,1.07,1.07,1.05,1.05,5357,0
2011-09-19,1.05,1.05,1.05,1.05,4285,0
2011-09-20,1.09,1.09,1.05,1.09,2029,0
2011-09-22,1.08,1.08,1.05,1.06,3528,0
2011-09-23,1.05,1.1,1.01,1.1,8631,0
2011-09-26,1.18,1.19,1.1,1.18,6380,0
2011-09-27,1.14,1.14,1.14,1.14,192,0
2011-09-28,1.16,1.17,1.15,1.15,1000,0
2011-09-29,1.15,1.17,1.15,1.17,3650,0
2011-09-30,1.11,1.34,1.01,1.2,7443,0
2011-10-03,1.2,1.2,1.12,1.12,200,0
2011-10-04,1.16,1.16,1.13,1.13,3000,0
2011-10-06,1.15,1.17,1.13,1.17,7000,0
2011-10-07,1.17,1.17,1.1,1.1,3143,0
2011-10-10,1.05,1.05,1.05,1.05,200,0
2011-10-12,1.12,1.25,1.12,1.25,18298,0
2011-10-13,1.2,1.2,1.19,1.2,350,0
2011-10-14,1.16,1.21,1.05,1.06,3180,0
2011-10-17,1.05,1.05,1.05,1.05,165,0
2011-10-20,1.15,1.2,1.05,1.05,2420,0
2011-10-21,1.05,1.06,1.05,1.06,2275,0
2011-10-24,1.05,1.1,1.05,1.1,3596,0
2011-10-26,1.14,1.15,1.14,1.15,4400,0
2011-10-27,1.11,1.15,1.04,1.08,7756,0
2011-10-28,1.07,1.07,1.07,1.07,551,0
2011-10-31,1.09,1.09,1.02,1.05,2667,0
2011-11-02,1.06,1.08,1.06,1.06,400,0
2011-11-03,1.1,1.1,1.02,1.04,8920,0
2011-11-04,1.03,1.03,1.01,1.03,1200,0
2011-11-07,1.01,1.12,1.01,1.12,2227,0
2011-11-08,1.2,1.25,1.2,1.21,16252,0
2011-11-09,1.22,1.22,1.18,1.18,1754,0
2011-11-10,1.22,1.22,1.2,1.21,4164,0
2011-11-11,1.11,1.15,1.11,1.15,3386,0
2011-11-17,1.01,1.16,1.01,1.16,300,0
2011-11-18,1.01,1.22,1.01,1.22,1900,0
2011-11-28,1.22,1.22,1.2,1.2,1140,0
2011-11-29,1.13,1.13,1.07,1.07,400,0
2011-12-01,1.01,1.01,1.01,1.01,500,0
2011-12-02,1.1,1.1,1.1,1.1,100,0
2011-12-05,1.07,1.1,1.01,1.01,11001,0
2011-12-06,1.08,1.08,1.0792,1.08,4983,0
2011-12-07,0.95,1.11,0.9352,1,4000,0
2011-12-08,1,1,1,1,1284,0
2011-12-09,1.08,1.08,1.06,1.06,1600,0
2011-12-12,1.15,1.15,1.15,1.15,600,0
2011-12-13,1.15,1.15,1.06,1.06,2900,0
2011-12-14,1.07,1.14,1.06,1.06,5400,0
2011-12-15,1.01,1.02,1.01,1.02,285,0
2011-12-16,0.9645,0.9645,0.9645,0.9645,185,0
2011-12-19,1.14,1.14,1.14,1.14,228,0
2011-12-20,1.13,1.13,1.03,1.03,300,0
2011-12-22,1.03,1.03,1.03,1.03,100,0
2011-12-27,1.02,1.02,0.92,0.95,5528,0
2011-12-29,0.95,0.98,0.95,0.98,2805,0
2011-12-30,0.98,1.01,0.8801,1,5498,0
2012-01-03,1,1,1,1,900,0
2012-01-04,1,1.03,0.89,0.9701,3750,0
2012-01-05,1.03,1.03,1.03,1.03,599,0
2012-01-06,1.14,1.14,1,1.014,4490,0
2012-01-10,1.14,1.14,1.1392,1.1392,9916,0
2012-01-11,1.05,1.07,1.01,1.05,3225,0
2012-01-12,1.05,1.05,1.04,1.04,750,0
2012-01-17,1.06,1.14,1.05,1.05,1900,0
2012-01-18,1.13,1.14,1.1199,1.12,4200,0
2012-01-19,1.06,1.14,1.06,1.14,646,0
2012-01-20,1.14,1.14,1.14,1.14,5300,0
2012-01-23,1.15,1.18,1.15,1.17,10300,0
2012-01-24,1.22,1.22,1.2199,1.22,1753,0
2012-01-25,1.22,1.25,1.22,1.25,3327,0
2012-01-26,1.25,1.25,1.25,1.25,400,0
2012-01-27,1.18,1.38,1.18,1.371,500,0
2012-01-30,1.37,1.37,1.29,1.33,4684,0
2012-01-31,1.32,1.34,1.18,1.34,400,0
2012-02-01,1.26,1.26,1.26,1.26,400,0
2012-02-02,1.2,1.2,1.18,1.18,5604,0
2012-02-06,1.17,1.17,1.16,1.16,520,0
2012-02-08,1.19,1.2248,1.16,1.16,840,0
2012-02-10,1.33,1.331,1.16,1.16,1200,0
2012-02-13,1.17,1.28,1.16,1.16,1045,0
2012-02-14,1.33,1.34,1.28,1.28,8698,0
2012-02-15,1.3,1.3,1.16,1.2,5450,0
2012-02-16,1.31,1.34,1.17,1.193,9190,0
2012-02-17,1.25,1.25,1.21,1.21,700,0
2012-02-21,1.21,1.21,1.21,1.21,1749,0
2012-02-23,1.2145,1.2145,1.2145,1.2145,400,0
2012-02-24,1.33,1.33,1.33,1.33,540,0
2012-02-27,1.2,1.34,1.2,1.28,14700,0
2012-02-28,1.33,1.33,1.28,1.31,1752,0
2012-02-29,1.19,1.2699,1.16,1.19,8072,0
2012-03-01,1.21,1.22,1.19,1.21,2299,0
2012-03-02,1.18,1.18,1.16,1.16,3134,0
2012-03-05,1.18,1.33,1.02,1.02,14824,0
2012-03-06,1.21,1.27,1.02,1.2,11230,0
2012-03-07,1.22,1.22,1.2,1.22,4640,0
2012-03-08,1.3,1.3,1.08,1.19,6871,0
2012-03-12,1.12,1.19,1.11,1.17,450,0
2012-03-14,1.17,1.3001,1.156,1.156,5890,0
2012-03-15,1.28,1.28,1.1001,1.26,4326,0
2012-03-19,1.38,1.38,1.13,1.25,10360,0
2012-03-20,1.25,1.32,1.234,1.29,8598,0
2012-03-21,1.2,1.29,1.15,1.22,10248,0
2012-03-22,1.22,1.27,1.2199,1.252,2040,0
2012-03-23,1.27,1.38,1.26,1.38,23045,0
2012-03-27,1.25,1.2501,1.17,1.17,421,0
2012-03-28,1.18,1.21,1.18,1.21,2429,0
2012-03-29,1.21,1.21,1.21,1.21,100,0
2012-03-30,1.3,1.35,1.2999,1.35,2739,0
2012-04-02,1.34,1.35,1.3099,1.3099,4500,0
2012-04-04,1.26,1.26,1.18,1.212,2100,0
2012-04-05,1.1317,1.1317,1.1317,1.1317,500,0
2012-04-09,1.13,1.152,1.13,1.152,2700,0
2012-04-10,1.16,1.2059,1.15,1.15,4732,0
2012-04-11,1.15,1.21,1.15,1.21,6733,0
2012-04-12,1.1506,1.2,1.1506,1.2,3279,0
2012-04-17,1.25,1.4,1.25,1.27,4418,0
2012-04-19,1.2999,1.2999,1.25,1.25,2900,0
2012-04-20,1.25,1.26,1.25,1.26,14936,0
2012-04-23,1.25,1.25,1.25,1.25,500,0
2012-04-26,1.26,1.278,1.26,1.278,450,0
2012-04-27,1.3,1.3,1.27,1.3,1700,0
2012-05-01,1.29,1.29,1.29,1.29,400,0
2012-05-02,1.29,1.29,1.29,1.29,200,0
2012-05-03,1.25,1.25,1.25,1.25,4250,0
2012-05-04,1.27,1.27,1.25,1.25,200,0
2012-05-07,1.25,1.299,1.25,1.299,600,0
2012-05-08,1.25,1.25,1.25,1.25,5250,0
2012-05-09,1.27,1.27,1.18,1.18,1672,0
2012-05-14,1.21,1.21,1.1801,1.1801,2968,0
2012-05-15,1.19,1.19,1.19,1.19,200,0
2012-05-17,1.29,1.29,1.16,1.23,1468,0
2012-05-21,1.15,1.3,1.15,1.3,1146,0
2012-05-22,1.16,1.16,1.15,1.15,879,0
2012-05-25,1.21,1.3,1.1,1.3,3498,0
2012-05-29,1.3,1.3,1.29,1.29,622,0
2012-05-30,1.26,1.26,1.24,1.24,693,0
2012-05-31,1.25,1.27,1.24,1.24,4272,0
2012-06-01,1.3,1.3,1.3,1.3,500,0
2012-06-05,1.24,1.24,1.24,1.24,100,0
2012-06-07,1.3,1.3,1.3,1.3,295,0
2012-06-08,1.24,1.2899,1.13,1.15,1000,0
2012-06-12,1.15,1.15,1.15,1.15,700,0
2012-06-15,1.2499,1.2499,1.2499,1.2499,355,0
2012-06-28,1.11,1.1101,1.11,1.1101,1728,0
2012-06-29,1.15,1.15,1.15,1.15,100,0
2012-07-05,1.1,1.1,1.1,1.1,3100,0
2012-07-13,1.1,1.11,1.1,1.1,500,0
2012-07-17,1.14,1.15,1.14,1.15,3991,0
2012-07-18,1.1,1.1,1.1,1.1,560,0
2012-07-23,1.1,1.1,1.1,1.1,1602,0
2012-07-26,1.09,1.09,1.09,1.09,182,0
2012-07-31,1.09,1.09,1.09,1.09,196,0
2012-08-02,1.09,1.09,1.09,1.09,200,0
2012-08-03,1.1001,1.1001,1.1,1.1,300,0
2012-08-07,1.16,1.55,1.16,1.44,122701,0
2012-08-08,1.45,1.63,1.4,1.4,66034,0
2012-08-09,1.41,1.51,1.35,1.35,20961,0
2012-08-10,1.31,1.38,1.1201,1.2101,18364,0
2012-08-13,1.33,1.5,1.33,1.36,31731,0
2012-08-14,1.45,1.6,1.441,1.5,87219,0
2012-08-15,1.47,1.58,1.38,1.38,30400,0
2012-08-16,1.35,1.6,1.35,1.53,45516,0
2012-08-17,1.5,1.5,1.5,1.5,3675,0
2012-08-20,1.53,1.65,1.53,1.65,13442,0
2012-08-21,1.6,1.97,1.6,1.8,105474,0
2012-08-22,1.84,1.9,1.77,1.8,76586,0
2012-08-23,1.8,2.0001,1.7899,1.9,98975,0
2012-08-24,1.98,2.3,1.977,2.05,76850,0
2012-08-27,2.07,2.1,1.8,1.89,44686,0
2012-08-28,1.95,2.05,1.94,2,92860,0
2012-08-29,2.07,2.15,1.85,2.1,54428,0
2012-08-30,2.1,2.1,1.8601,2,7823,0
2012-08-31,1.95,2,1.95,2,13737,0
2012-09-04,2,2.06,1.95,2.05,26059,0
2012-09-05,2.05,2.2,1.96,1.97,172987,0
2012-09-06,2.06,2.1,1.97,2,18945,0
2012-09-07,1.99,2,1.97,2,14127,0
2012-09-10,1.97,2,1.95,1.95,8585,0
2012-09-11,1.84,1.97,1.8201,1.8701,19786,0
2012-09-12,1.75,1.8601,1.74,1.75,30431,0
2012-09-13,1.77,1.77,1.661,1.676,8315,0
2012-09-14,1.68,1.76,1.4,1.5,134637,0
2012-09-17,1.5,1.67,1.5,1.63,27700,0
2012-09-18,1.69,1.7099,1.69,1.7,2220,0
2012-09-19,1.58,1.6,1.58,1.58,13361,0
2012-09-20,1.68,1.69,1.47,1.53,18841,0
2012-09-21,1.54,1.78,1.54,1.78,26831,0
2012-09-24,1.76,1.77,1.7101,1.76,5900,0
2012-09-25,1.8,1.81,1.6411,1.66,12629,0
2012-09-26,1.74,1.75,1.73,1.73,1600,0
2012-09-27,1.71,1.859,1.71,1.8,12783,0
2012-09-28,1.8,1.8006,1.66,1.66,11700,0
2012-10-01,1.78,1.95,1.65,1.9,35724,0
2012-10-02,1.9,1.939,1.82,1.932,8280,0
2012-10-03,1.93,2.054,1.91,1.93,34794,0
2012-10-04,2.02,2.09,1.9,2.07,34520,0
2012-10-05,1.93,1.99,1.93,1.96,3047,0
2012-10-08,2,2.162,2,2.162,36525,0
2012-10-09,2.16,2.3,1.8,1.99,76504,0
2012-10-10,2,2.15,1.8601,2.001,69006,0
2012-10-11,2.09,2.09,1.98,2,18859,0
2012-10-12,2,2.08,1.98,2,35050,0
2012-10-15,1.9501,2.04,1.9501,2.04,700,0
2012-10-16,2,2.12,1.97,2.1199,5626,0
2012-10-17,2.0699,2.07,2.03,2.034,12800,0
2012-10-18,2.03,2.14,2.0283,2.09,16780,0
2012-10-19,2.08,2.14,2.08,2.14,4050,0
2012-10-22,2.15,2.15,2.08,2.0892,20500,0
2012-10-23,2.05,2.05,2.05,2.05,1000,0
2012-10-24,2.0501,2.0501,2.05,2.05,1225,0
2012-10-25,2.08,2.14,2.05,2.1,22660,0
2012-10-26,2.07,2.14,2.07,2.08,13463,0
2012-10-31,2.07,2.07,1.97,1.98,11422,0
2012-11-01,1.98,2.08,1.98,2.06,2600,0
2012-11-02,2.14,2.14,1.97,1.97,5850,0
2012-11-05,1.97,2.1399,1.97,2.1399,2100,0
2012-11-06,2,2.1499,2,2.0305,2000,0
2012-11-07,2.01,2.02,1.97,1.99,9855,0
2012-11-08,2.06,2.24,2.01,2.145,18990,0
2012-11-09,2.11,2.17,2.06,2.17,5442,0
2012-11-12,2.17,2.2,2.14,2.15,16535,0
2012-11-13,2.0601,2.15,2.0201,2.084,8458,0
2012-11-14,2.03,2.09,1.97,2.01,10963,0
2012-11-15,2.05,2.05,1.98,1.99,2000,0
2012-11-16,2,2,1.85,1.88,17100,0
2012-11-19,1.91,1.91,1.91,1.91,312,0
2012-11-20,1.86,1.98,1.86,1.98,3620,0
2012-11-21,2,2,1.999,1.999,912,0
2012-11-23,2,2,1.91,1.9101,3830,0
2012-11-27,2,2,1.96,1.99,5200,0
2012-11-28,1.96,2,1.92,2,4356,0
2012-11-30,2,2,2,2,188,0
2012-12-03,1.94,1.9899,1.92,1.98,8945,0
2012-12-04,1.92,1.94,1.86,1.86,31997,0
2012-12-05,1.86,1.9,1.86,1.86,8700,0
2012-12-06,1.87,1.87,1.87,1.87,563,0
2012-12-07,1.9399,1.9399,1.88,1.88,1150,0
2012-12-10,1.86,1.94,1.86,1.94,2655,0
2012-12-12,1.86,1.86,1.86,1.86,100,0
2012-12-13,1.91,1.91,1.91,1.91,125,0
2012-12-14,1.91,1.91,1.69,1.7,38255,0
2012-12-17,1.69,1.8,1.69,1.79,2660,0
2012-12-18,1.73,1.83,1.72,1.72,3744,0
2012-12-21,1.78,1.78,1.69,1.71,6812,0
2012-12-26,1.69,1.72,1.69,1.7,4616,0
2012-12-27,1.74,1.75,1.69,1.69,2369,0
2012-12-28,1.71,1.83,1.69,1.83,4957,0
2012-12-31,1.7,1.78,1.7,1.74,23050,0
2013-01-02,1.73,1.78,1.7,1.7,5500,0
2013-01-03,1.71,1.75,1.7,1.7,3100,0
2013-01-07,1.7,1.71,1.7,1.71,1775,0
2013-01-08,1.74,1.8,1.71,1.8,2105,0
2013-01-10,1.93,1.93,1.88,1.88,1138,0
2013-01-11,1.7,1.7,1.7,1.7,100,0
2013-01-14,1.79,1.79,1.71,1.71,5600,0
2013-01-15,1.76,1.844,1.76,1.844,9600,0
2013-01-16,1.85,1.88,1.71,1.75,4306,0
2013-01-17,1.75,1.75,1.75,1.75,100,0
2013-01-18,1.76,1.76,1.73,1.75,14488,0
2013-01-22,1.7127,1.7127,1.7127,1.7127,200,0
2013-01-23,1.73,1.73,1.71,1.71,12533,0
2013-01-24,1.7923,1.7998,1.7923,1.7998,350,0
2013-01-25,1.8,1.8,1.8,1.8,500,0
2013-01-28,1.8,1.8,1.7102,1.7102,525,0
2013-01-29,1.71,1.79,1.71,1.71,3875,0
2013-01-30,1.7,1.74,1.7,1.74,350,0
2013-01-31,1.68,1.81,1.68,1.8,17450,0
2013-02-01,1.8,1.94,1.78,1.94,10750,0
2013-02-04,1.9,1.93,1.71,1.74,8532,0
2013-02-05,1.8,1.86,1.76,1.8,21030,0
2013-02-06,1.8,1.8,1.7999,1.8,4700,0
2013-02-07,1.82,2.25,1.8,1.8,24852,0
2013-02-08,1.81,1.85,1.8,1.842,10264,0
2013-02-11,1.86,1.86,1.82,1.82,1900,0
2013-02-12,1.82,1.82,1.81,1.81,4950,0
2013-02-13,1.8,1.82,1.72,1.78,39673,0
2013-02-14,1.8,1.87,1.71,1.72,26350,0
2013-02-15,1.7401,1.7401,1.7401,1.7401,600,0
2013-02-19,1.76,1.77,1.75,1.76,2658,0
2013-02-20,1.83,1.83,1.83,1.83,671,0
2013-02-21,1.74,1.79,1.74,1.79,12779,0
2013-02-22,1.75,1.7501,1.75,1.75,700,0
2013-02-25,1.81,1.81,1.79,1.79,4600,0
2013-02-26,1.8,1.8199,1.75,1.75,7300,0
2013-02-27,1.83,1.8892,1.75,1.8892,32427,0
2013-02-28,1.83,1.99,1.77,1.77,31024,0
2013-03-01,1.94,1.99,1.73,1.75,15101,0
2013-03-04,1.8,1.9199,1.69,1.75,68512,0
2013-03-05,1.81,1.89,1.7081,1.85,9640,0
2013-03-06,1.85,1.85,1.8399,1.84,610,0
2013-03-07,1.7,1.84,1.7,1.83,508,0
2013-03-08,1.8499,1.88,1.7601,1.87,2568,0
2013-03-11,1.88,1.89,1.88,1.89,2000,0
2013-03-12,1.88,1.9599,1.78,1.87,2300,0
2013-03-13,1.95,1.95,1.86,1.86,5600,0
2013-03-14,2,2,1.73,1.833,111160,0
2013-03-15,1.78,1.79,1.71,1.73,30657,0
2013-03-18,1.72,1.75,1.72,1.75,2192,0
2013-03-19,1.75,1.802,1.61,1.63,71237,0
2013-03-20,1.62,1.62,1.62,1.62,1117,0
2013-03-21,1.7,1.7,1.63,1.63,7199,0
2013-03-22,1.68,1.7,1.68,1.7,4300,0
2013-03-25,1.69,1.69,1.6401,1.6401,276,0
2013-03-26,1.67,1.7501,1.67,1.7501,1830,0
2013-03-27,1.75,1.98,1.75,1.98,4920,0
2013-03-28,1.96,1.96,1.808,1.92,26424,0
2013-04-01,1.92,2,1.92,2,10094,0
2013-04-02,1.99,2.1,1.84,1.91,73892,0
2013-04-03,1.85,1.85,1.62,1.76,67311,0
2013-04-04,1.76,1.76,1.64,1.68,22937,0
2013-04-05,1.68,1.72,1.66,1.68,6064,0
2013-04-08,1.69,1.69,1.68,1.6899,1610,0
2013-04-09,1.69,1.7,1.67,1.68,34836,0
2013-04-10,1.7,1.7601,1.67,1.75,7350,0
2013-04-12,1.68,1.69,1.67,1.67,11802,0
2013-04-15,1.74,1.99,1.7399,1.9899,36425,0
2013-04-16,1.99,2.09,1.99,2.01,22452,0
2013-04-17,2.05,2.05,1.9,1.99,16210,0
2013-04-18,2,2.08,1.89,1.9,23351,0
2013-04-19,1.95,1.98,1.9,1.9,4575,0
2013-04-22,1.96,1.96,1.96,1.96,100,0
2013-04-23,1.97,1.97,1.97,1.97,400,0
2013-04-24,1.95,1.97,1.94,1.97,2300,0
2013-04-25,1.97,1.98,1.969,1.98,1200,0
2013-04-26,1.96,2.08,1.95,1.95,2600,0
2013-04-29,1.94,2.04,1.92,1.99,11454,0
2013-04-30,1.98,1.9899,1.98,1.9833,1444,0
2013-05-01,1.98,1.98,1.9799,1.98,2143,0
2013-05-02,1.95,1.99,1.94,1.99,5512,0
2013-05-03,1.934,1.99,1.934,1.99,3300,0
2013-05-06,1.99,1.99,1.87,1.919,20935,0
2013-05-07,1.9711,2.04,1.9711,2.04,5781,0
2013-05-08,2.04,2.08,2.02,2.08,9681,0
2013-05-09,2.08,2.1,2.02,2.1,17547,0
2013-05-10,2.05,2.08,2.02,2.08,1100,0
2013-05-13,2.03,2.1,2.01,2.1,2675,0
2013-05-14,1.92,1.99,1.87,1.895,37166,0
2013-05-15,1.9,1.92,1.81,1.865,5565,0
2013-05-16,1.89,1.92,1.84,1.84,5606,0
2013-05-17,1.88,2,1.8799,1.9,6600,0
2013-05-20,1.9399,1.942,1.84,1.84,6737,0
2013-05-21,1.91,1.92,1.879,1.89,9086,0
2013-05-22,1.9,1.9,1.88,1.89,7300,0
2013-05-23,1.85,1.85,1.8,1.85,4060,0
2013-05-24,1.9,1.92,1.89,1.89,17290,0
2013-05-28,1.9,1.91,1.8,1.869,29971,0
2013-05-29,1.84,1.85,1.79,1.85,9075,0
2013-05-30,1.84,1.86,1.84,1.86,1527,0
2013-05-31,1.83,2.03,1.83,2.03,6699,0
2013-06-03,2.03,2.0599,1.82,2,15124,0
2013-06-04,2,2.01,1.88,1.94,7660,0
2013-06-05,1.83,1.99,1.82,1.9,1924,0
2013-06-06,1.89,1.97,1.89,1.91,12500,0
2013-06-07,1.91,1.91,1.91,1.91,618,0
2013-06-10,1.88,2.0398,1.88,1.96,15896,0
2013-06-11,1.91,1.9525,1.91,1.9525,6400,0
2013-06-12,1.9787,2.03,1.9787,2.024,6378,0
2013-06-13,2.05,2.05,2,2,7036,0
2013-06-14,1.99,2.0399,1.99,2.02,12124,0
2013-06-17,2,2.04,1.9,2,13236,0
2013-06-18,2.01,2.02,1.89,1.94,16227,0
2013-06-19,1.94,1.99,1.93,1.98,9047,0
2013-06-20,1.92,2,1.92,1.97,12088,0
2013-06-21,1.98,1.98,1.94,1.98,14702,0
2013-06-24,2.01,2.04,1.98,1.99,26128,0
2013-06-25,1.96,2.1,1.9,2.09,16886,0
2013-06-26,2.1,2.3953,2.1,2.27,35868,0
2013-06-27,2.23,3.36,2.2001,3,138534,0
2013-06-28,3.05,3.05,2.6,2.73,39682,0
2013-07-01,2.8,2.8,2.48,2.49,39293,0
2013-07-02,2.46,2.649,2.32,2.32,25941,0
2013-07-03,2.26,2.45,2.19,2.426,14839,0
2013-07-05,2.5,2.579,2.26,2.27,45073,0
2013-07-08,2.27,2.309,2.2,2.21,13601,0
2013-07-09,2.28,2.28,2.18,2.19,6295,0
2013-07-10,2.21,2.28,2.21,2.25,3662,0
2013-07-11,2.29,2.29,2.14,2.2,8770,0
2013-07-12,2.18,2.28,2.18,2.26,7310,0
2013-07-15,2.34,2.34,2.2,2.21,20179,0
2013-07-16,2.21,2.211,2.145,2.1899,7262,0
2013-07-17,2.23,2.23,2.18,2.23,8100,0
2013-07-18,2.23,2.23,2.1,2.21,13800,0
2013-07-19,2.17,2.21,2.13,2.15,2802,0
2013-07-22,2.11,2.22,2.1,2.19,11691,0
2013-07-23,2.15,2.19,2.12,2.1727,12349,0
2013-07-24,2.11,2.16,2.08,2.15,17710,0
2013-07-25,2.1,2.2199,2.091,2.2199,6923,0
2013-07-26,2.17,2.22,2.14,2.22,4000,0
2013-07-29,2.19,2.2,2.11,2.15,5091,0
2013-07-30,2.15,2.24,2.11,2.18,24481,0
2013-07-31,2.22,2.22,2.18,2.22,10946,0
2013-08-01,2.24,2.4,2.24,2.39,6850,0
2013-08-02,2.4,2.4,2.22,2.22,8685,0
2013-08-05,2.2241,2.2241,2.12,2.15,8360,0
2013-08-06,2.3,2.3,2.14,2.14,9531,0
2013-08-07,2.12,2.2199,2.12,2.16,1567,0
2013-08-08,2.1601,2.19,2.1301,2.19,12723,0
2013-08-09,2.19,2.19,2.13,2.13,17731,0
2013-08-12,2.11,2.16,2.06,2.1,26033,0
2013-08-13,2,2.03,1.81,1.88,64730,0
2013-08-14,1.82,1.8801,1.7802,1.88,12446,0
2013-08-15,1.81,1.812,1.761,1.761,22878,0
2013-08-16,1.79,1.832,1.79,1.799,15516,0
2013-08-19,1.75,1.88,1.68,1.8,44009,0
2013-08-20,1.77,1.8035,1.77,1.8,6137,0
2013-08-21,1.78,1.91,1.73,1.91,22267,0
2013-08-22,1.9,1.9,1.85,1.85,600,0
2013-08-23,1.97,1.99,1.8101,1.93,40576,0
2013-08-26,1.88,1.8804,1.88,1.88,7500,0
2013-08-27,1.84,1.9,1.8,1.8,6814,0
2013-08-28,1.72,1.83,1.7,1.79,3000,0
2013-08-29,1.764,1.96,1.764,1.96,8528,0
2013-08-30,1.92,1.9201,1.8,1.86,11389,0
2013-09-03,1.86,1.87,1.82,1.82,8273,0
2013-09-04,1.82,2,1.82,1.82,7540,0
2013-09-05,1.87,1.9,1.84,1.84,10167,0
2013-09-06,1.9711,1.9711,1.84,1.9711,200,0
2013-09-09,1.98,1.98,1.85,1.87,12055,0
2013-09-10,1.89,2,1.89,1.96,21473,0
2013-09-16,1.96,2,1.8685,2,11839,0
2013-09-17,1.87,1.99,1.87,1.99,12945,0
2013-09-18,1.94,1.99,1.85,1.99,12751,0
2013-09-20,1.91,1.91,1.91,1.91,840,0
2013-09-24,1.92,1.92,1.87,1.9,2500,0
2013-09-25,1.93,1.93,1.93,1.93,500,0
2013-09-26,1.88,1.92,1.88,1.92,900,0
2013-09-27,1.98,2,1.96,1.96,13800,0
2013-09-30,1.95,1.96,1.82,1.82,16100,0
2013-10-02,1.82,1.88,1.81,1.88,6400,0
2013-10-03,1.89,1.89,1.89,1.89,2200,0
2013-10-07,1.85,1.85,1.85,1.85,300,0
2013-10-08,1.85,1.86,1.85,1.86,2900,0
2013-10-10,1.87,1.91,1.85,1.9,27400,0
2013-10-11,1.86,1.9,1.85,1.9,5900,0
2013-10-15,1.9,1.9,1.9,1.9,100,0
2013-10-16,1.88,1.88,1.88,1.88,700,0
2013-10-17,1.84,1.86,1.8,1.83,13301,0
2013-10-18,1.85,1.99,1.85,1.99,13900,0
2013-10-21,1.99,2.05,1.92,1.92,7800,0
2013-10-22,1.99,1.99,1.99,1.99,4100,0
2013-10-23,1.94,1.94,1.85,1.85,2100,0
2013-10-24,1.93,1.94,1.93,1.93,2500,0
2013-10-25,1.9,1.95,1.83,1.83,2600,0
2013-10-28,1.83,1.95,1.83,1.9,400,0
2013-10-30,1.96,1.96,1.96,1.96,2600,0
2013-10-31,1.84,1.895,1.831,1.831,1600,0
2013-11-01,1.85,1.86,1.84,1.85,1100,0
2013-11-04,1.87,1.87,1.82,1.82,5300,0
2013-11-05,1.83,1.96,1.83,1.86,7700,0
2013-11-06,1.86,2.08,1.86,2.07,57600,0
2013-11-07,2.05,2.05,1.9,2.05,5600,0
2013-11-08,2,2,1.9999,2,1351,0
2013-11-11,1.99,1.99,1.99,1.99,3500,0
2013-11-12,1.99,1.99,1.96,1.96,200,0
2013-11-13,1.95,1.95,1.83,1.94,21800,0
2013-11-14,1.86,1.86,1.73,1.76,29200,0
2013-11-15,1.84,1.84,1.8,1.84,4000,0
2013-11-18,1.8,1.89,1.78,1.87,20800,0
2013-11-19,1.76,1.86,1.76,1.85,1100,0
2013-11-20,1.76,1.79,1.76,1.79,3700,0
2013-11-21,1.75,1.7604,1.661,1.7,24599,0
2013-11-22,1.63,1.82,1.63,1.81,7700,0
2013-11-25,1.79,1.801,1.75,1.75,4837,0
2013-11-26,1.71,1.72,1.7,1.72,3700,0
2013-11-27,1.72,1.82,1.65,1.8,36000,0
2013-11-29,1.8,1.89,1.8,1.89,27945,0
2013-12-02,1.89,1.89,1.89,1.89,4100,0
2013-12-03,1.87,1.97,1.87,1.88,12100,0
2013-12-04,1.85,1.86,1.8,1.85,4800,0
2013-12-06,1.88,1.89,1.88,1.89,991,0
2013-12-09,1.85,1.97,1.85,1.96,6000,0
2013-12-10,2,2,1.811,2,9199,0
2013-12-11,1.92,2,1.9,1.9,3764,0
2013-12-12,1.85,2,1.85,2,25100,0
2013-12-13,2.02,2.02,1.87,1.98,800,0
2013-12-16,2,2,1.98,2,56800,0
2013-12-17,1.87,2,1.87,2,7800,0
2013-12-18,1.94,2,1.94,1.94,5200,0
2013-12-19,1.89,2.01,1.87,2,10131,0
2013-12-20,2,2,1.83,1.83,19353,0
2013-12-23,1.87,1.98,1.87,1.98,4499,0
2013-12-26,1.95,1.95,1.95,1.95,300,0
2013-12-27,1.95,2,1.95,2,8200,0
2013-12-30,2,2.04,1.87,1.87,10500,0
2013-12-31,1.85,2,1.8,1.98,10200,0
2014-01-02,1.8601,1.8601,1.86,1.86,975,0
2014-01-03,1.8601,1.89,1.83,1.8301,5458,0
2014-01-06,1.84,1.85,1.82,1.85,12021,0
2014-01-07,1.86,1.86,1.83,1.84,3800,0
2014-01-08,1.94,1.94,1.9399,1.94,2068,0
2014-01-09,1.9399,1.9399,1.86,1.86,529,0
2014-01-10,1.81,1.94,1.81,1.924,3331,0
2014-01-13,1.8419,1.9099,1.8419,1.9099,1100,0
2014-01-14,1.92,1.97,1.86,1.91,15800,0
2014-01-15,1.91,1.91,1.85,1.85,1100,0
2014-01-16,1.91,2,1.86,1.89,9700,0
2014-01-17,1.89,1.95,1.87,1.87,3400,0
2014-01-21,1.86,1.9,1.86,1.86,8448,0
2014-01-22,1.85,1.98,1.83,1.95,12700,0
2014-01-23,1.9,1.93,1.88,1.93,12100,0
2014-01-24,1.91,1.98,1.86,1.86,7600,0
2014-01-27,1.86,2.06,1.85,2.02,21200,0
2014-01-28,2.02,2.02,2.02,2.02,600,0
2014-01-29,2.0099,2.01,2.0099,2.0099,1010,0
2014-01-30,1.99,1.99,1.95,1.95,16900,0
2014-01-31,2,2,1.95,1.96,82800,0
2014-02-03,1.96,1.96,1.89,1.89,7663,0
2014-02-04,1.98,2.03,1.98,2.03,10775,0
2014-02-06,1.99,1.99,1.97,1.9801,29144,0
2014-02-07,1.97,1.9801,1.97,1.98,6802,0
2014-02-10,1.9999,2,1.9999,1.9999,625,0
2014-02-11,1.9801,1.981,1.98,1.981,3905,0
2014-02-12,2,2,1.9805,2,6932,0
2014-02-14,2,2.001,1.99,1.99,2400,0
2014-02-18,1.99,2.03,1.97,1.97,7724,0
2014-02-19,2,2.01,1.981,2.01,7338,0
2014-02-20,2,2.17,2,2.15,125165,0
2014-02-21,2.15,2.15,2.0999,2.1199,19809,0
2014-02-24,2.1,2.12,2,2,20551,0
2014-02-25,2.04,2.0401,2,2,23536,0
2014-02-26,2.029,2.029,2.029,2.029,200,0
2014-02-27,1.97,1.98,1.95,1.97,10374,0
2014-02-28,1.95,1.99,1.95,1.97,3802,0
2014-03-03,1.9725,1.9725,1.97,1.97,2501,0
2014-03-04,1.97,2,1.97,2,807,0
2014-03-05,1.9724,2,1.9724,2,585,0
2014-03-06,2.02,2.08,2.019,2.08,83915,0
2014-03-07,2.0499,2.0499,2,2.02,12147,0
2014-03-10,2,2.02,2,2.01,13181,0
2014-03-11,2.05,2.05,1.97,2.03,23605,0
2014-03-12,2,2.03,2,2.03,14229,0
2014-03-14,2.0008,2.04,1.9801,1.988,7463,0
2014-03-17,1.98,2.0139,1.96,2,9711,0
2014-03-19,1.9603,2.005,1.92,1.92,44395,0
2014-03-20,1.97,1.97,1.92,1.97,10556,0
2014-03-21,1.91,2.04,1.9,2.04,20039,0
2014-03-24,2,2.02,2,2,5769,0
2014-03-25,2.03,2.03,1.932,1.932,3194,0
2014-03-26,1.92,2,1.92,1.98,5600,0
2014-03-28,1.97,1.97,1.922,1.922,317,0
2014-03-31,1.99,2.03,1.92,1.97,12329,0
2014-04-01,1.93,2.04,1.91,1.99,26839,0
2014-04-02,2.05,2.05,2,2,44480,0
2014-04-03,2.02,2.02,2.02,2.02,400,0
2014-04-04,2.02,2.02,1.98,1.98,5878,0
2014-04-07,2.02,2.02,1.9604,1.9998,2044,0
2014-04-08,1.94,1.94,1.92,1.94,2668,0
2014-04-09,2.0194,2.0194,1.98,1.98,1000,0
2014-04-10,1.95,1.95,1.94,1.9401,1800,0
2014-04-11,1.9258,1.9258,1.83,1.85,16338,0
2014-04-14,1.86,1.93,1.83,1.83,1987,0
2014-04-15,1.91,1.93,1.8,1.85,14658,0
2014-04-16,1.9,1.9176,1.85,1.9176,800,0
2014-04-17,1.88,1.97,1.88,1.97,2006,0
2014-04-21,1.96,1.97,1.9,1.97,2658,0
2014-04-22,1.95,1.95,1.86,1.9,15656,0
2014-04-23,1.95,1.96,1.94,1.96,4540,0
2014-04-24,1.95,2,1.95,2,6735,0
2014-04-25,1.97,2,1.95,1.96,4640,0
2014-04-28,1.95,1.963,1.94,1.94,7629,0
2014-04-29,1.95,1.9999,1.93,1.94,2742,0
2014-04-30,1.87,1.9,1.87,1.9,3712,0
2014-05-02,1.9,1.91,1.883,1.9,3308,0
2014-05-05,1.92,1.92,1.92,1.92,1000,0
2014-05-06,1.89,1.9,1.86,1.86,7279,0
2014-05-07,1.89,1.89,1.833,1.84,1720,0
2014-05-08,1.83,1.8301,1.82,1.8291,3100,0
2014-05-09,1.8301,1.8301,1.83,1.83,1100,0
2014-05-12,1.84,1.845,1.82,1.82,4200,0
2014-05-13,1.82,1.82,1.82,1.82,502,0
2014-05-14,1.83,1.84,1.82,1.82,2017,0
2014-05-15,1.79,1.85,1.78,1.84,1363,0
2014-05-16,1.78,1.78,1.65,1.68,32183,0
2014-05-19,1.76,1.8,1.663,1.663,600,0
2014-05-20,1.68,1.71,1.65,1.65,6947,0
2014-05-21,1.69,1.69,1.62,1.67,6986,0
2014-05-22,1.615,1.615,1.615,1.615,119,0
2014-05-23,1.6,1.65,1.58,1.64,3803,0
2014-05-27,1.6,1.6,1.6,1.6,100,0
2014-05-28,1.58,1.58,1.42,1.48,24081,0
2014-05-29,1.45,1.48,1.405,1.43,8995,0
2014-05-30,1.43,1.43,1.301,1.37,27004,0
2014-06-02,1.37,1.38,1.3383,1.369,6633,0
2014-06-03,1.4899,1.4899,1.4899,1.4899,1000,0
2014-06-04,1.43,1.54,1.43,1.46,9788,0
2014-06-05,1.7799,1.78,1.495,1.54,19161,0
2014-06-06,1.57,1.57,1.53,1.54,5449,0
2014-06-09,1.54,1.545,1.5,1.5,83901,0
2014-06-10,1.55,1.55,1.47,1.52,900,0
2014-06-11,1.54,1.54,1.48,1.5,2124,0
2014-06-12,1.7,1.7,1.6,1.6,2221,0
2014-06-13,1.57,1.57,1.55,1.55,212,0
2014-06-16,1.6,1.6,1.53,1.53,232,0
2014-06-17,1.635,1.67,1.5499,1.5499,4941,0
2014-06-18,1.47,1.5,1.47,1.47,3085,0
2014-06-19,1.5,1.539,1.49,1.49,4297,0
2014-06-20,1.45,1.46,1.45,1.46,451,0
2014-06-23,1.529,1.529,1.45,1.45,3222,0
2014-06-24,1.45,1.5,1.45,1.47,1639,0
2014-06-25,1.5,1.535,1.41,1.41,7094,0
2014-06-26,1.535,1.6499,1.42,1.6499,1150,0
2014-06-27,1.6,1.6799,1.49,1.67,4152,0
2014-06-30,1.63,1.63,1.48,1.51,5785,0
2014-07-01,1.51,1.59,1.51,1.57,2214,0
2014-07-02,1.6,1.6,1.51,1.59,4100,0
2014-07-07,1.55,1.58,1.51,1.51,5753,0
2014-07-08,1.55,1.55,1.4568,1.5499,3742,0
2014-07-09,1.56,1.56,1.48,1.5,370,0
2014-07-10,1.48,1.5536,1.45,1.55,5718,0
2014-07-11,1.45,1.45,1.45,1.45,310,0
2014-07-14,1.5,1.5,1.41,1.43,9540,0
2014-07-15,1.55,1.55,1.4301,1.44,1968,0
2014-07-16,1.53,1.53,1.44,1.4401,2560,0
2014-07-17,1.44,1.555,1.43,1.4408,45131,0
2014-07-18,1.49,1.54,1.41,1.46,9259,0
2014-07-21,1.46,1.48,1.41,1.44,6828,0
2014-07-22,1.44,1.5,1.41,1.41,13611,0
2014-07-23,1.42,1.52,1.35,1.35,47443,0
2014-07-24,1.42,1.44,1.37,1.37,13669,0
2014-07-25,1.37,1.37,1.36,1.36,256,0
2014-07-28,1.3,1.39,1.27,1.39,36315,0
2014-07-29,1.3,1.47,1.28,1.35,109274,0
2014-07-30,1.47,1.47,1.35,1.35,19574,0
2014-08-01,1.35,1.41,1.29,1.41,25089,0
2014-08-04,1.41,1.475,1.41,1.42,9042,0
2014-08-05,1.3689,1.38,1.33,1.332,10874,0
2014-08-06,1.38,1.4525,1.38,1.4299,8281,0
2014-08-07,1.43,1.43,1.39,1.42,13692,0
2014-08-08,1.43,1.44,1.4,1.44,5150,0
2014-08-11,1.44,1.44,1.36,1.36,13354,0
2014-08-12,1.3601,1.43,1.3601,1.38,33525,0
2014-08-13,1.43,1.4599,1.39,1.39,47724,0
2014-08-14,1.55,1.55,1.4008,1.46,16307,0
2014-08-15,1.48,1.48,1.4,1.4,28887,0
2014-08-18,1.45,1.5,1.43,1.47,14988,0
2014-08-19,1.42,1.44,1.4,1.4,25614,0
2014-08-20,1.45,1.45,1.4,1.41,11364,0
2014-08-21,1.4,1.4316,1.381,1.381,12149,0
2014-08-22,1.41,1.4101,1.39,1.4,10400,0
2014-08-25,1.43,1.5,1.38,1.42,47915,0
2014-08-26,1.42,1.45,1.34,1.38,25949,0
2014-08-27,1.4299,1.4299,1.39,1.39,11019,0
2014-08-28,1.46,1.46,1.41,1.41,24246,0
2014-08-29,1.47,1.47,1.4,1.42,5670,0
2014-09-02,1.52,1.52,1.49,1.49,303,0
2014-09-03,1.46,1.46,1.39,1.4,6038,0
2014-09-04,1.43,1.49,1.41,1.49,9322,0
2014-09-05,1.49,1.53,1.4,1.403,22500,0
2014-09-08,1.45,1.51,1.45,1.46,4260,0
2014-09-09,1.44,1.44,1.4,1.43,14810,0
2014-09-10,1.41,1.4499,1.39,1.41,4793,0
2014-09-11,1.48,1.49,1.39,1.39,23720,0
2014-09-12,1.402,1.5099,1.402,1.4287,1947,0
2014-09-15,1.513,1.53,1.4601,1.515,11861,0
2014-09-16,1.51,1.98,1.51,1.65,400987,0
2014-09-17,1.65,1.65,1.52,1.5699,34595,0
2014-09-18,1.56,1.84,1.47,1.817,87831,0
2014-09-19,1.84,1.84,1.6,1.6,17971,0
2014-09-22,1.65,1.69,1.5401,1.69,10262,0
2014-09-23,1.69,1.7,1.54,1.6501,19519,0
2014-09-24,1.69,1.69,1.62,1.65,11246,0
2014-09-25,1.5501,1.63,1.5501,1.63,2836,0
2014-09-26,1.64,1.65,1.55,1.555,9509,0
2014-09-29,1.56,1.56,1.48,1.51,9834,0
2014-10-01,1.52,1.53,1.51,1.53,3368,0
2014-10-02,1.51,1.52,1.51,1.52,1627,0
2014-10-03,1.53,1.54,1.53,1.5326,2761,0
2014-10-06,1.5301,1.5319,1.5301,1.5319,850,0
2014-10-07,1.53,1.55,1.53,1.55,2600,0
2014-10-08,1.53,1.557,1.48,1.5493,5800,0
2014-10-09,1.5017,1.5499,1.5017,1.5017,2200,0
2014-10-10,1.55,1.55,1.516,1.54,450,0
2014-10-13,1.48,1.52,1.45,1.45,12610,0
2014-10-14,1.45,1.51,1.45,1.49,3266,0
2014-10-15,1.48,1.54,1.46,1.54,3180,0
2014-10-16,1.48,1.4844,1.47,1.48,1425,0
2014-10-20,1.47,1.54,1.46,1.5372,13281,0
2014-10-21,1.54,1.82,1.54,1.69,45680,0
2014-10-22,1.64,1.66,1.61,1.62,3622,0
2014-10-23,1.69,1.69,1.62,1.68,8003,0
2014-10-24,1.75,1.78,1.61,1.61,23283,0
2014-10-27,1.62,1.62,1.57,1.57,2661,0
2014-10-28,1.58,1.645,1.54,1.56,5971,0
2014-10-29,1.59,1.62,1.46,1.47,18725,0
2014-10-30,1.51,1.53,1.47,1.47,21621,0
2014-10-31,1.53,1.55,1.52,1.55,3701,0
2014-11-03,1.502,1.56,1.502,1.55,2160,0
2014-11-04,1.52,1.56,1.51,1.51,2205,0
2014-11-05,1.54,1.66,1.44,1.44,8980,0
2014-11-06,1.5,1.5,1.44,1.45,6109,0
2014-11-07,1.4301,1.4846,1.43,1.43,1325,0
2014-11-10,1.4899,1.4899,1.43,1.43,494,0
2014-11-11,1.44,1.48,1.42,1.48,6932,0
2014-11-13,1.47,1.49,1.46,1.46,1450,0
2014-11-14,1.42,1.46,1.42,1.46,3131,0
2014-11-17,1.45,1.48,1.42,1.42,6481,0
2014-11-18,1.46,1.48,1.44,1.48,4987,0
2014-11-19,1.46,1.75,1.43,1.61,54345,0
2014-11-20,1.61,1.68,1.52,1.54,13235,0
2014-11-21,1.67,1.67,1.57,1.6,16404,0
2014-11-24,1.55,1.62,1.53,1.54,8019,0
2014-11-25,1.54,1.61,1.49,1.55,13157,0
2014-11-26,1.62,1.62,1.54,1.58,10191,0
2014-11-28,1.53,1.59,1.43,1.48,14771,0
2014-12-01,1.46,1.549,1.43,1.48,3899,0
2014-12-02,1.51,1.51,1.43,1.43,3661,0
2014-12-03,1.46,1.51,1.38,1.4,10152,0
2014-12-04,1.4,1.44,1.38,1.44,12579,0
2014-12-05,1.43,1.45,1.41,1.45,900,0
2014-12-08,1.42,1.43,1.4,1.42,2600,0
2014-12-09,1.52,1.52,1.41,1.41,1488,0
2014-12-10,1.4244,1.4464,1.42,1.42,1788,0
2014-12-11,1.42,1.42,1.42,1.42,101,0
2014-12-12,1.41,1.41,1.4,1.4,2537,0
2014-12-15,1.43,1.45,1.405,1.405,1051,0
2014-12-17,1.43,1.43,1.38,1.38,5081,0
2014-12-18,1.47,1.6,1.39,1.53,12840,0
2014-12-19,1.46,1.48,1.38,1.4,13976,0
2014-12-22,1.4,1.4,1.35,1.35,2005,0
2014-12-23,1.39,1.4,1.35,1.38,2483,0
2014-12-24,1.38,1.47,1.38,1.39,10679,0
2014-12-26,1.39,1.45,1.35,1.43,2084,0
2014-12-29,1.39,1.45,1.3673,1.3673,9085,0
2014-12-30,1.38,1.42,1.37,1.37,5068,0
2014-12-31,1.37,1.62,1.37,1.4,5302,0
2015-01-02,1.35,1.36,1.35,1.36,1225,0
2015-01-05,1.36,1.52,1.36,1.39,4800,0
2015-01-06,1.39,1.39,1.37,1.37,200,0
2015-01-07,1.37,1.4,1.35,1.4,8142,0
2015-01-08,1.4,1.6,1.38,1.39,7088,0
2015-01-09,1.4099,1.4201,1.39,1.39,6109,0
2015-01-12,1.4,1.43,1.4,1.43,6919,0
2015-01-13,1.43,1.5495,1.43,1.5,10840,0
2015-01-14,1.43,1.7,1.43,1.43,18404,0
2015-01-15,1.43,1.44,1.41,1.44,3799,0
2015-01-16,1.45,1.478,1.44,1.478,2199,0
2015-01-20,1.393,1.5099,1.393,1.5099,600,0
2015-01-21,1.45,1.51,1.45,1.51,2100,0
2015-01-22,1.45,1.45,1.45,1.45,1052,0
2015-01-23,1.41,1.41,1.405,1.4099,600,0
2015-01-26,1.45,1.46,1.45,1.45,1600,0
2015-01-27,1.4722,1.4722,1.4499,1.4499,2761,0
2015-01-28,1.46,1.46,1.37,1.4,4979,0
2015-01-29,1.46,1.46,1.4599,1.4599,206,0
2015-01-30,1.42,1.43,1.41,1.4101,2925,0
2015-02-02,1.41,1.6,1.41,1.48,16480,0
2015-02-03,1.47,1.47,1.47,1.47,1319,0
2015-02-04,1.51,1.51,1.47,1.4701,8318,0
2015-02-05,1.4108,1.4999,1.4108,1.4999,1033,0
2015-02-06,1.43,1.43,1.41,1.41,1100,0
2015-02-09,1.39,1.4499,1.3801,1.4499,2808,0
2015-02-10,1.44,1.44,1.44,1.44,680,0
2015-02-11,1.424,1.424,1.4,1.4,2200,0
2015-02-12,1.4,1.4001,1.4,1.4001,1606,0
2015-02-19,1.43,1.47,1.43,1.47,6838,0
2015-02-23,1.48,1.49,1.4799,1.48,3844,0
2015-02-24,1.51,1.52,1.5,1.5,5285,0
2015-02-25,1.55,1.5599,1.52,1.53,2849,0
2015-02-26,1.5499,1.5532,1.5499,1.5532,5150,0
2015-02-27,1.57,1.5701,1.55,1.57,4377,0
2015-03-02,1.58,1.62,1.43,1.49,17100,0
2015-03-03,1.57,1.6,1.57,1.59,6700,0
2015-03-04,1.59,1.59,1.59,1.59,4500,0
2015-03-05,1.59,1.59,1.59,1.59,2300,0
2015-03-06,1.58,1.58,1.46,1.58,2500,0
2015-03-09,1.58,1.62,1.58,1.62,600,0
2015-03-10,1.59,1.59,1.59,1.59,100,0
2015-03-11,1.58,1.68,1.52,1.67,8700,0
2015-03-12,1.6,1.6,1.58,1.6,900,0
2015-03-13,1.61,1.61,1.61,1.61,600,0
2015-03-16,1.61,1.62,1.61,1.61,300,0
2015-03-17,1.61,1.63,1.61,1.62,9600,0
2015-03-18,1.61,1.61,1.58,1.59,1700,0
2015-03-20,1.52,1.57,1.52,1.52,800,0
2015-03-23,1.52,1.53,1.5,1.5,4800,0
2015-03-24,1.54,1.58,1.51,1.58,6100,0
2015-03-25,1.57,1.57,1.56,1.56,10900,0
2015-03-27,1.54,1.54,1.47,1.47,5500,0
2015-03-30,1.46,1.52,1.43,1.49,9000,0
2015-03-31,1.51,1.51,1.4299,1.46,10923,0
2015-04-01,1.46,1.46,1.38,1.45,6300,0
2015-04-02,1.43,1.45,1.38,1.43,6300,0
2015-04-06,1.45,1.49,1.42,1.49,6700,0
2015-04-07,1.49,1.57,1.49,1.5001,12687,0
2015-04-08,1.46,1.5,1.43,1.46,5100,0
2015-04-09,1.45,1.45,1.4,1.41,750,0
2015-04-10,1.42,1.43,1.42,1.43,300,0
2015-04-13,1.41,1.42,1.32,1.39,20500,0
2015-04-14,1.38,1.38,1.33,1.33,6700,0
2015-04-15,1.32,1.37,1.23,1.27,82116,0
2015-04-16,1.37,1.54,1.31,1.4,96074,0
2015-04-17,1.42,1.54,1.35,1.35,32300,0
2015-04-20,1.36,1.398,1.36,1.36,9538,0
2015-04-21,1.3614,1.3614,1.35,1.3516,3148,0
2015-04-23,1.36,1.36,1.35,1.35,3000,0
2015-04-24,1.34,1.36,1.33,1.33,4850,0
2015-04-27,1.33,1.4,1.33,1.34,10400,0
2015-04-28,1.4155,1.4155,1.3301,1.3644,619,0
2015-04-29,1.36,1.41,1.36,1.41,1100,0
2015-05-01,1.37,1.41,1.36,1.41,700,0
2015-05-04,1.31,1.33,1.31,1.33,1000,0
2015-05-05,1.4,1.44,1.31,1.36,3700,0
2015-05-06,1.3512,1.375,1.3,1.3001,19036,0
2015-05-07,1.3,1.31,1.3,1.31,760,0
2015-05-08,1.36,1.36,1.36,1.36,300,0
2015-05-11,1.34,1.34,1.22,1.32,13900,0
2015-05-12,1.25,1.25,1.25,1.25,247,0
2015-05-13,1.3,1.34,1.28,1.28,12200,0
2015-05-14,1.26,1.33,1.26,1.32,10000,0
2015-05-15,1.3299,1.3299,1.3,1.3,8471,0
2015-05-18,1.33,1.33,1.3,1.3032,830,0
2015-05-19,1.3,1.32,1.3,1.32,8753,0
2015-05-20,1.3,1.3,1.26,1.27,5100,0
2015-05-21,1.34,1.34,1.3,1.32,2700,0
2015-05-22,1.26,1.29,1.26,1.29,500,0
2015-05-26,1.34,1.47,1.3,1.4,18618,0
2015-05-27,1.45,1.48,1.45,1.48,500,0
2015-05-29,1.5,1.52,1.28,1.32,7000,0
2015-06-01,1.32,1.52,1.32,1.36,9384,0
2015-06-03,1.38,1.43,1.38,1.43,200,0
2015-06-04,1.39,1.39,1.38,1.38,2500,0
2015-06-05,1.36,1.36,1.36,1.36,4900,0
2015-06-08,1.35,1.35,1.35,1.35,1600,0
2015-06-09,1.32,1.32,1.31,1.32,3105,0
2015-06-10,1.3,1.36,1.3,1.36,2777,0
2015-06-11,1.37,1.37,1.35,1.35,304,0
2015-06-12,1.36,1.37,1.35,1.35,3100,0
2015-06-15,1.3,1.3,1.29,1.3,3100,0
2015-06-16,1.3,1.32,1.21,1.21,8600,0
2015-06-17,1.27,1.32,1.27,1.32,8400,0
2015-06-18,1.34,1.36,1.34,1.36,3200,0
2015-06-19,1.36,1.38,1.32,1.38,2700,0
2015-06-22,1.38,1.45,1.38,1.45,3300,0
2015-06-23,1.38,1.4208,1.38,1.4001,4881,0
2015-06-24,1.4,1.4,1.37,1.37,11700,0
2015-06-26,1.4,1.4,1.4,1.4,2300,0
2015-06-29,1.35,1.35,1.29,1.3,7400,0
2015-06-30,1.29,1.32,1.29,1.3,5056,0
2015-07-01,1.29,1.31,1.29,1.31,1400,0
2015-07-02,1.3,1.38,1.3,1.38,1100,0
2015-07-06,1.37,1.38,1.3,1.32,11300,0
2015-07-07,1.3,1.36,1.3,1.36,1100,0
2015-07-08,1.36,1.43,1.36,1.42,1600,0
2015-07-09,1.4,1.43,1.29,1.43,11900,0
2015-07-13,1.36,1.36,1.35,1.35,400,0
2015-07-14,1.4,1.4,1.39,1.4,8177,0
2015-07-15,1.3601,1.3601,1.3601,1.3601,330,0
2015-07-16,1.37,1.46,1.37,1.46,1300,0
2015-07-17,1.48,1.48,1.47,1.47,1800,0
2015-07-20,1.37,1.37,1.37,1.37,10600,0
2015-07-21,1.37,1.37,1.32,1.32,2200,0
2015-07-22,1.33,1.34,1.33,1.34,5700,0
2015-07-23,1.49,1.49,1.49,1.49,3100,0
2015-07-24,1.45,1.45,1.39,1.39,1200,0
2015-07-27,1.37,1.4,1.35,1.35,13000,0
2015-07-28,1.34,1.37,1.32,1.32,3800,0
2015-07-29,1.32,1.32,1.29,1.29,4600,0
2015-07-30,1.28,1.31,1.28,1.31,500,0
2015-08-04,1.32,1.34,1.3,1.34,9700,0
2015-08-05,1.3,1.3,1.26,1.28,12400,0
2015-08-06,1.2604,1.27,1.2601,1.27,2970,0
2015-08-07,1.28,1.32,1.28,1.3,7100,0
2015-08-10,1.3,1.3,1.27,1.3,2100,0
2015-08-13,1.35,1.43,1.35,1.35,14200,0
2015-08-14,1.37,1.37,1.37,1.37,1800,0
2015-08-17,1.3,1.32,1.26,1.28,9900,0
2015-08-18,1.26,1.39,1.26,1.37,2400,0
2015-08-19,1.26,1.32,1.21,1.24,16600,0
2015-08-20,1.24,1.24,1.24,1.24,1700,0
2015-08-21,1.24,1.24,1.21,1.21,12100,0
2015-08-24,1.19,1.24,1.15,1.15,39738,0
2015-08-25,1.13,1.37,1.13,1.32,16600,0
2015-08-26,1.2,1.3,1.2,1.2,3800,0
2015-08-27,1.25,1.29,1.2,1.26,4400,0
2015-08-28,1.25,1.36,1.25,1.34,2100,0
2015-08-31,1.32,1.35,1.3,1.3,6400,0
2015-09-01,1.27,1.27,1.22,1.27,1700,0
2015-09-02,1.29,1.34,1.23,1.23,2900,0
2015-09-03,1.32,1.32,1.3,1.32,2000,0
2015-09-04,1.3,1.32,1.3,1.32,1300,0
2015-09-08,1.25,1.25,1.25,1.25,300,0
2015-09-09,1.26,1.26,1.03,1.09,15600,0
2015-09-10,1.05,1.142,1.05,1.142,9078,0
2015-09-11,1.1,1.15,1.1,1.15,2000,0
2015-09-14,1.09,1.12,1.09,1.11,3900,0
2015-09-15,1.03,1.07,1.03,1.07,2800,0
2015-09-16,1.15,1.15,1.07,1.08,13900,0
2015-09-17,1.07,1.07,1.07,1.07,4121,0
2015-09-18,1.08,2.23,1.06,2.23,399000,0
2015-09-21,1.55,1.55,1.42,1.48,63600,0
2015-09-22,1.52,1.54,1.41,1.48,5700,0
2015-09-23,1.4701,1.485,1.4001,1.47,20795,0
2015-09-24,1.4499,1.5,1.359,1.5,21203,0
2015-09-25,1.5,1.5,1.36,1.36,24900,0
2015-09-28,1.38,1.4367,1.35,1.4367,1324,0
2015-09-29,1.44,1.45,1.44,1.45,1500,0
2015-09-30,1.46,1.5,1.45,1.5,4600,0
2015-10-01,1.45,1.45,1.45,1.45,1600,0
2015-10-05,1.5,1.55,1.4,1.55,14525,0
2015-10-07,1.48,1.55,1.48,1.49,1200,0
2015-10-08,1.5,1.5,1.42,1.42,4900,0
2015-10-09,1.43,1.43,1.35,1.35,2900,0
2015-10-13,1.43,1.43,1.22,1.28,15200,0
2015-10-14,1.25,1.25,1.21,1.23,7000,0
2015-10-15,1.33,1.33,1.23,1.23,1900,0
2015-10-16,1.24,1.28,1.2,1.28,14100,0
2015-10-19,1.2,1.27,1.2,1.27,32213,0
2015-10-20,1.23,1.27,1.23,1.27,685,0
2015-10-21,1.26,1.26,1.26,1.26,300,0
2015-10-22,1.22,1.22,1.18,1.18,2200,0
2015-10-23,1.2,1.2,1.18,1.18,4900,0
2015-10-26,1.17,1.41,1.17,1.41,12300,0
2015-10-27,1.44,1.44,1.36,1.36,700,0
2015-10-28,1.38,1.42,1.36,1.39,7300,0
2015-10-29,1.37,1.5,1.37,1.47,15500,0
2015-10-30,1.42,1.42,1.42,1.42,300,0
2015-11-02,1.4705,1.4705,1.4705,1.4705,353,0
2015-11-03,1.43,1.49,1.36,1.37,2400,0
2015-11-05,1.35,1.37,1.35,1.36,2600,0
2015-11-17,1.36,1.36,1.35,1.36,700,0
2015-11-18,1.4,1.44,1.36,1.36,2600,0
2015-11-19,1.37,1.37,1.34,1.34,700,0
2015-11-20,1.34,1.34,1.34,1.34,200,0
2015-11-24,1.3,1.34,1.3,1.34,300,0
2015-11-27,1.33,1.33,1.33,1.33,600,0
2015-11-30,1.34,1.34,1.34,1.34,400,0
2015-12-01,1.29,1.29,1.2852,1.2852,720,0
2015-12-04,1.31,1.31,1.3,1.3,1000,0
2015-12-07,1.3,1.3,1.26,1.26,1800,0
2015-12-09,1.25,1.25,1.25,1.25,200,0
2015-12-10,1.25,1.25,1.25,1.25,700,0
2015-12-11,1.24,1.24,1.19,1.19,1400,0
2015-12-14,1.17,1.17,1.17,1.17,200,0
2015-12-15,1.2,1.29,1.2,1.29,800,0
2015-12-16,1.3,1.3,1.3,1.3,800,0
2015-12-18,1.25,1.25,1.18,1.18,16700,0
2015-12-21,1.21,1.21,1.18,1.2,14000,0
2015-12-22,1.15,1.1501,1.05,1.05,19414,0
2015-12-23,1.05,1.14,1.05,1.08,3600,0
2015-12-24,1.0726,1.0726,1.0726,1.0726,166,0
2015-12-28,1.03,1.0501,1.02,1.05,9750,0
2015-12-29,1.05,1.105,0.9,1.057,2667,0
2015-12-30,0.9797,1.06,0.9797,1.029,50965,0
2015-12-31,1.03,1.03,0.97,1.02,14941,0
2016-01-04,0.938,1.05,0.938,1.04,1546,0
2016-01-05,1.09,1.1106,1.05,1.1,3675,0
2016-01-06,1.1,1.15,1.1,1.15,2395,0
2016-01-07,1.145,1.15,1.0978,1.15,7748,0
2016-01-08,1.2,1.22,1.1,1.18,30161,0
2016-01-11,1.17,1.2,1.17,1.2,6436,0
2016-01-12,1.1111,1.1711,1.1111,1.1711,2710,0
2016-01-13,1.17,1.18,1.14,1.144,31361,0
2016-01-14,1.08,1.08,0.977,1.08,9028,0
2016-01-15,1.08,1.08,1.08,1.08,200,0
2016-01-19,1.03,1.05,1.02,1.03,1000,0
2016-01-21,0.9425,0.98,0.9425,0.98,754,0
2016-01-22,1.0228,1.04,1.0101,1.04,13509,0
2016-01-25,1.09,1.1,1.09,1.1,463,0
2016-01-26,1.09,1.09,1.09,1.09,103,0
2016-01-27,1.14,1.14,1.0999,1.0999,3200,0
2016-01-28,1.11,1.11,1.1,1.1,2301,0
2016-01-29,1.13,1.1498,1.1,1.1,2943,0
2016-02-01,1.1001,1.1022,1.1,1.1022,2370,0
2016-02-02,1.0361,1.0361,1.0361,1.0361,250,0
2016-02-05,1.035,1.139,1.035,1.139,363,0
2016-02-09,1.119,1.119,1.119,1.119,426,0
2016-02-11,1.01,1.01,0.98,0.99,11658,0
2016-02-12,1.02,1.02,1.02,1.02,300,0
2016-02-17,1.02,1.0382,1.02,1.02,2290,0
2016-02-18,0.99,0.99,0.98,0.98,1989,0
2016-02-19,0.99,1,0.99,0.99,680,0
2016-02-22,1,1,1,1,950,0
2016-02-23,0.93,0.93,0.93,0.93,200,0
2016-02-24,0.9233,0.94,0.9233,0.94,1600,0
2016-02-25,0.94,0.995,0.94,0.95,9841,0
2016-02-26,0.95,0.95,0.95,0.95,300,0
2016-02-29,1.1199,1.19,1.09,1.19,8648,0
2016-03-02,1.1,1.1,1.0107,1.03,1620,0
2016-03-03,1.14,1.15,1.14,1.15,300,0
2016-03-04,1.02,1.11,1.01,1.01,7067,0
2016-03-07,1.046,1.14,1.02,1.02,6702,0
2016-03-08,1.04,1.04,1.01,1.01,267,0
2016-03-10,1.05,1.05,1.05,1.05,200,0
2016-03-11,1.04,1.04,1.04,1.04,430,0
2016-03-14,1.04,1.04,1.04,1.04,9082,0
2016-03-15,1.04,1.04,1.01,1.04,1201,0
2016-03-16,1.07,1.07,1.01,1.014,5436,0
2016-03-17,1.04,1.04,1.04,1.04,2005,0
2016-03-18,1.04,1.04,1.01,1.01,2747,0
2016-03-21,0.94,0.945,0.94,0.94,2007,0
2016-03-22,1,1,0.985,1,1289,0
2016-03-23,1,1,1,1,2430,0
2016-03-24,0.9501,1,0.945,0.9748,4395,0
2016-03-28,0.9745,1,0.9745,1,1304,0
2016-03-29,1,1,0.96,0.96,1376,0
2016-03-30,1,1,0.971,0.9899,3903,0
2016-03-31,1,1.0097,0.97,0.97,4915,0
2016-04-01,0.97,0.97,0.97,0.97,224,0
2016-04-04,0.954,0.97,0.95,0.97,14872,0
2016-04-06,0.9575,0.985,0.9013,0.9701,6868,0
2016-04-07,0.97,0.9855,0.9202,0.97,5330,0
2016-04-08,0.9732,0.9732,0.9697,0.9699,2500,0
2016-04-11,0.96,1.01,0.929,1,5776,0
2016-04-12,1,1.0099,1,1.0099,1600,0
2016-04-13,1.0055,1.05,1,1.05,22500,0
2016-04-14,1.07,1.1,1.07,1.07,700,0
2016-04-15,1.08,1.1,1.07,1.07,600,0
2016-04-18,1.07,1.07,1.07,1.07,425,0
2016-04-19,1.07,1.1,1.07,1.07,4081,0
2016-04-20,1,1,1,1,200,0
2016-04-21,1.065,1.065,1.065,1.065,200,0
2016-04-22,1.044,1.045,1.03,1.03,1283,0
2016-04-25,1.03,1.03,0.95,1,11175,0
2016-04-26,1,1,0.97,1,1600,0
2016-04-27,0.96,0.96,0.96,0.96,200,0
2016-04-29,1,1.03,0.96,1,3289,0
2016-05-02,0.9999,1,0.9866,0.99,4212,0
2016-05-03,0.9899,1,0.9892,1,3993,0
2016-05-04,0.9999,1.0001,0.99,1,9200,0
2016-05-05,1,1.03,1,1,5300,0
2016-05-06,1.032,1.05,1.03,1.05,1518,0
2016-05-09,1.07,1.07,0.96,0.96,1548,0
2016-05-11,1.001,1.048,1.001,1.048,428,0
2016-05-12,1.0216,1.0216,0.964,0.9952,8525,0
2016-05-16,1.07,1.07,1.0599,1.0599,473,0
2016-05-17,0.99,1.03,0.96,0.96,27471,0
2016-05-18,0.96,0.99,0.96,0.99,2100,0
2016-05-20,0.9666,1,0.96,1,3622,0
2016-05-23,0.95,1.02,0.95,0.9601,11024,0
2016-05-24,0.96,0.96,0.96,0.96,100,0
2016-05-25,1,1,0.95,0.99,3800,0
2016-05-27,0.9899,0.9899,0.95,0.96,1723,0
2016-05-31,0.99,0.99,0.99,0.99,100,0
2016-06-01,0.95,1,0.95,1,11699,0
2016-06-02,0.98,0.98,0.98,0.98,300,0
2016-06-03,1,1.06,1,1,5367,0
2016-06-06,1,1,1,1,298,0
2016-06-07,0.98,1.0001,0.98,0.9935,3702,0
2016-06-08,1.01,1.0601,1.01,1.04,14075,0
2016-06-09,1.04,1.06,1.04,1.06,3832,0
2016-06-10,1.06,1.08,1.0501,1.06,14300,0
2016-06-15,1.06,1.0805,0.9996,1.0129,10482,0
2016-06-16,1,1.0501,0.98,0.99,8542,0
2016-06-20,0.9801,0.99,0.98,0.99,2751,0
2016-06-21,1.04,1.04,1.0399,1.0399,6004,0
2016-06-22,1.02,1.02,0.98,0.98,1000,0
2016-06-23,1.0317,1.06,0.98,0.98,1911,0
2016-06-24,1,1.05,1,1.05,400,0
2016-06-27,0.9901,0.9901,0.99,0.99,1800,0
2016-06-28,1.06,1.06,1.03,1.03,400,0
2016-06-29,1.09,1.09,1.09,1.09,1546,0
2016-06-30,1.09,1.09,1.05,1.05,1947,0
2016-07-01,1.0799,1.08,1.0799,1.08,4231,0
2016-07-05,1.081,1.081,1.05,1.06,2678,0
2016-07-06,0.9903,0.995,0.99,0.995,645,0
2016-07-08,1.0001,1.0001,0.99,0.99,2705,0
2016-07-11,1.03,1.03,1.03,1.03,286,0
2016-07-12,0.9901,0.9901,0.9901,0.9901,229,0
2016-07-13,1.02,1.02,0.98,1.02,5100,0
2016-07-14,1,1,0.9697,0.98,22313,0
2016-07-15,0.95,1.6,0.901,1.05,1220671,0
2016-07-18,0.99,1.05,0.85,0.93,146409,0
2016-07-19,0.8957,0.95,0.8799,0.91,35041,0
2016-07-20,0.94,1,0.937,0.981,21010,0
2016-07-21,0.9942,0.9942,0.958,0.988,2226,0
2016-07-22,0.93,1,0.93,1,13468,0
2016-07-25,0.9996,1,0.97,0.9999,6991,0
2016-07-26,0.99,0.9995,0.98,0.98,1987,0
2016-07-27,0.97,1.08,0.8537,1.06,229135,0
2016-07-28,1.05,1.16,1,1.16,64716,0
2016-07-29,1.15,1.15,1.03,1.1,131353,0
2016-08-01,1.07,1.07,1.05,1.05,5917,0
2016-08-02,1.04,1.06,1.04,1.04,5892,0
2016-08-03,1.1,1.1001,0.95,0.95,25518,0
2016-08-04,0.95,0.9801,0.95,0.98,794,0
2016-08-05,1.05,1.05,1.04,1.04,700,0
2016-08-08,1.022,1.04,1.022,1.04,2665,0
2016-08-09,1.02,1.03,0.95,0.97,22091,0
2016-08-10,1,1,0.95,0.96,8700,0
2016-08-11,0.96,1.01,0.9218,0.9219,33468,0
2016-08-12,0.93,1.0311,0.93,1.01,16251,0
2016-08-15,1,1.06,0.9989,1.0467,5648,0
2016-08-16,1.014,1.1,1.014,1.07,3128,0
2016-08-17,1.02,1.06,0.9528,1.02,2845,0
2016-08-18,1.02,1.0599,0.98,0.98,27329,0
2016-08-19,0.98,1.02,0.98,0.98,300,0
2016-08-22,1,1,0.98,0.98,2800,0
2016-08-23,0.98,0.99,0.98,0.9816,5900,0
2016-08-24,0.97,0.975,0.952,0.9747,6727,0
2016-08-25,1,1.0299,0.93,1,149265,0
2016-08-26,1,1.01,1,1.01,701,0
2016-08-29,1,1.04,0.94,0.95,19272,0
2016-08-30,0.9975,0.9979,0.9302,0.99,10959,0
2016-08-31,0.9977,0.998,0.9304,0.96,8326,0
2016-09-01,0.99,0.99,0.99,0.99,703,0
2016-09-02,0.996,0.996,0.996,0.996,100,0
2016-09-06,0.988,0.988,0.91,0.92,9207,0
2016-09-07,0.9799,0.99,0.92,0.9699,49232,0
2016-09-08,0.99,1,0.915,0.915,10500,0
2016-09-09,0.915,0.9899,0.915,0.9899,39732,0
2016-09-12,0.998,1,0.9,0.998,25771,0
2016-09-13,0.968,0.988,0.968,0.988,200,0
2016-09-14,0.98,0.988,0.98,0.988,311,0
2016-09-15,0.9899,0.998,0.9899,0.998,200,0
2016-09-16,1,1,0.913,0.913,1724,0
2016-09-19,0.9683,0.98,0.9563,0.9563,3130,0
2016-09-20,0.978,0.978,0.978,0.978,6000,0
2016-09-21,0.98,1,0.952,1,9655,0
2016-09-22,1.03,1.04,1.03,1.03,2152,0
2016-09-23,1.03,1.06,1.03,1.03,8307,0
2016-09-26,1.0474,1.06,1.0332,1.06,3015,0
2016-09-27,1.03,1.06,1.0299,1.04,26448,0
2016-09-28,1.04,1.06,1.04,1.06,2305,0
2016-09-29,1.07,1.07,1.0365,1.0365,2088,0
2016-09-30,1.0107,1.0107,1.01,1.01,4900,0
2016-10-03,1.01,1.0412,1.01,1.04,1862,0
2016-10-04,1.0411,1.0411,1.0189,1.0201,6225,0
2016-10-05,1.02,1.0201,1,1.0101,13500,0
2016-10-06,1.029,1.0301,1.0282,1.03,15301,0
2016-10-07,1.06,1.06,1.06,1.06,164,0
2016-10-10,1.0201,1.0201,1.0201,1.0201,500,0
2016-10-11,1.06,1.08,1.0321,1.05,6670,0
2016-10-12,1.045,1.06,1,1.06,26655,0
2016-10-13,1.05,1.06,1.05,1.05,666,0
2016-10-14,1.05,1.07,1,1.07,9393,0
2016-10-17,1.02,1.09,0.9907,1.08,6032,0
2016-10-18,1.08,1.08,1.03,1.0499,8450,0
2016-10-19,1.0351,1.0351,1,1.0001,5017,0
2016-10-20,1.02,1.06,1.02,1.055,5050,0
2016-10-21,1.07,1.07,1,1.05,815,0
2016-10-24,1.02,1.05,0.99,1.05,3006,0
2016-10-25,1.0001,1.02,0.9985,1.02,4802,0
2016-10-27,1.01,1.01,0.99,0.99,1483,0
2016-10-28,1.07,1.07,1.0469,1.062,1100,0
2016-10-31,0.9901,0.9905,0.9901,0.9905,3201,0
2016-11-02,1.04,1.04,0.9903,0.9903,860,0
2016-11-03,1,1,0.9903,0.9903,1376,0
2016-11-04,1.01,1.01,0.98,0.98,1894,0
2016-11-08,1,1,0.98,0.98,699,0
2016-11-09,0.99,1,0.97,1,3921,0
2016-11-10,0.9985,1,0.9985,1,440,0
2016-11-11,0.9751,0.9999,0.9751,0.9999,1215,0
2016-11-14,0.9999,0.9999,0.9999,0.9999,159,0
2016-11-15,0.996,1,0.9846,1,2231,0
2016-11-16,0.9851,1.02,0.975,1.02,1200,0
2016-11-17,1.01,1.01,0.9815,1.01,804,0
2016-11-18,0.975,1.05,0.96,0.975,13655,0
2016-11-21,0.96,0.9947,0.96,0.98,935,0
2016-11-22,0.96,1,0.9547,0.97,19415,0
2016-11-23,0.9697,0.9999,0.9697,0.9999,6800,0
2016-11-25,1.01,1.02,1.01,1.02,510,0
2016-11-28,1.02,1.03,1.02,1.03,1356,0
2016-11-29,1,1.0358,0.9986,1.0111,14929,0
2016-11-30,1.01,1.0244,1.0089,1.01,5624,0
2016-12-01,1.04,1.08,0.9995,1,1176,0
2016-12-02,1.0489,1.05,1.0489,1.05,225,0
2016-12-05,1.03,1.05,1.0045,1.05,5367,0
2016-12-06,1.01,1.09,1.01,1.02,7505,0
2016-12-07,1.02,1.02,1.02,1.02,724,0
2016-12-08,1.04,1.07,1.01,1.01,1484,0
2016-12-09,1.01,1.0337,1.01,1.0337,5862,0
2016-12-12,1,1.05,1,1,1496,0
2016-12-15,1.04,1.04,1,1,685,0
2016-12-16,1,1,1,1,2143,0
2016-12-19,1,1.0248,0.99,1,15940,0
2016-12-20,0.9993,0.9993,0.99,0.99,452,0
2016-12-21,0.99,0.99,0.99,0.99,778,0
2016-12-23,0.99,0.99,0.99,0.99,610,0
2016-12-27,1.03,1.0316,0.9901,0.9901,587,0
2016-12-28,0.9901,1.0278,0.99,1.0103,5600,0
2016-12-29,0.9923,1.01,0.9923,1.0099,3248,0
2016-12-30,0.99,1.0066,0.9889,1,2716,0
2017-01-03,0.9999,1.07,0.9992,1.07,62507,0
2017-01-04,1.04,1.08,1,1.03,18193,0
2017-01-05,1.02,1.02,0.99,0.99,7108,0
2017-01-09,0.99,1.01,0.96,1,36243,0
2017-01-11,0.96,1,0.96,1,9639,0
2017-01-12,1.01,1.01,1.01,1.01,3011,0
2017-01-13,1.01,1.02,1.01,1.01,2019,0
2017-01-17,1.01,1.02,1.0099,1.0099,2392,0
2017-01-18,0.975,1.02,0.9701,1.02,2236,0
2017-01-19,1.04,1.04,0.92,1.04,112198,0
2017-01-20,1.04,1.05,0.9595,1.04,35067,0
2017-01-23,1.04,1.05,1.0375,1.04,8229,0
2017-01-24,1.05,1.05,1.04,1.04,5100,0
2017-01-25,1.02,1.04,1.02,1.04,449,0
2017-01-27,1.03,1.24,1.03,1.178,244864,0
2017-01-30,1.15,1.15,1.0575,1.15,19671,0
2017-01-31,1.06,1.13,1.04,1.1,8729,0
2017-02-01,1.07,1.1,1.0415,1.08,4727,0
2017-02-02,1.04,1.04,1.02,1.04,7780,0
2017-02-03,1.0579,1.0579,1.02,1.02,1438,0
2017-02-06,1.0211,1.0599,1.02,1.04,11723,0
2017-02-07,1.03,1.07,1.03,1.0632,27822,0
2017-02-08,1.061,1.15,1.061,1.07,42960,0
2017-02-09,1.09,1.09,1.08,1.08,3643,0
2017-02-10,1.05,1.13,1.05,1.1,26617,0
2017-02-13,1.09,1.1179,1.09,1.09,14108,0
2017-02-14,1.04,1.19,1.01,1.1,195863,0
2017-02-15,1.11,1.18,1.06,1.065,17747,0
2017-02-16,1.0836,1.109,1.0836,1.109,4260,0
2017-02-17,1.1136,1.1136,1.04,1.08,11705,0
2017-02-21,1.0578,1.09,1.0578,1.08,7258,0
2017-02-22,1.05,1.1,1.04,1.07,8225,0
2017-02-23,1.09,1.09,1.04,1.07,6390,0
2017-02-24,1.06,1.08,1.03,1.08,9500,0
2017-02-27,1.07,1.09,1.04,1.09,9461,0
2017-02-28,1.11,1.15,1.04,1.05,56922,0
2017-03-01,1.12,1.12,1.06,1.06,6995,0
2017-03-02,1.12,1.15,1.12,1.15,13290,0
2017-03-03,1.12,1.12,1.0899,1.0899,1006,0
2017-03-06,1.07,1.09,1.05,1.09,4058,0
2017-03-07,1.08,1.09,1.08,1.09,300,0
2017-03-08,1.0701,1.0946,1.06,1.08,6922,0
2017-03-09,1.076,1.09,1.05,1.075,2408,0
2017-03-10,1.08,1.1,1.04,1.09,4608,0
2017-03-13,1.08,1.08,1.08,1.08,373,0
2017-03-14,1.07,1.1,1.05,1.1,17675,0
2017-03-15,1.1,1.1,1.04,1.04,11614,0
2017-03-16,1.04,1.07,1.02,1.07,4263,0
2017-03-17,1.07,1.07,1.02,1.02,9822,0
2017-03-20,1.02,1.0358,1.02,1.03,4085,0
2017-03-21,1.0322,1.0322,1,1,7529,0
2017-03-22,1,1.02,1,1.02,2086,0
2017-03-23,1.02,1.0339,1.01,1.01,11018,0
2017-03-24,1.02,1.1,0.995,1.02,21804,0
2017-03-27,1.004,1.0472,1.004,1.01,865,0
2017-03-28,1.02,1.02,0.99,0.99,321,0
2017-03-29,1.02,1.0472,1.02,1.0472,278,0
2017-03-30,1,1.03,0.99,1.03,3267,0
2017-03-31,1.02,1.02,1.02,1.02,1004,0
2017-04-03,1.02,1.02,1.0025,1.02,2771,0
2017-04-04,1.0025,1.03,1,1,10843,0
2017-04-05,1.001,1.01,1,1,4685,0
2017-04-06,1.0024,1.01,1,1.01,4782,0
2017-04-07,1.01,1.01,1.01,1.01,2945,0
2017-04-10,1,1,1,1,2245,0
2017-04-11,1.01,1.01,1,1,1043,0
2017-04-12,1,1.01,0.9225,1.01,10032,0
2017-04-13,0.9801,1,0.95,0.96,13752,0
2017-04-17,0.9568,0.9568,0.92,0.92,4663,0
2017-04-18,0.945,0.959,0.92,0.92,3019,0
2017-04-19,0.93,0.94,0.93,0.94,200,0
2017-04-20,0.928,0.928,0.9,0.91,1938,0
2017-04-21,0.9478,0.9478,0.9478,0.9478,308,0
2017-04-24,0.9399,0.9478,0.9,0.94,9747,0
2017-04-25,0.9101,0.9101,0.9101,0.9101,129,0
2017-04-26,0.92,0.92,0.92,0.92,100,0
2017-04-27,0.9192,0.94,0.9,0.94,5400,0
2017-04-28,0.9082,0.94,0.9082,0.94,460,0
2017-05-01,0.9248,0.94,0.9248,0.94,201,0
2017-05-02,0.9899,0.9999,0.945,0.96,1731,0
2017-05-03,1,1.0007,0.96,0.96,7055,0
2017-05-04,1,1,0.9601,0.9601,738,0
2017-05-05,0.96467,0.96467,0.9597,0.96,1286,0
2017-05-08,0.97,0.97,0.95,0.95,960,0
2017-05-09,0.9516,0.9516,0.93,0.93,2099,0
2017-05-10,0.94545,0.94545,0.93,0.93,948,0
2017-05-11,0.93,0.93,0.93,0.93,100,0
2017-05-12,0.93,0.93,0.91,0.91,454,0
2017-05-15,0.93,0.93,0.91,0.91,214,0
2017-05-16,0.91,0.91,0.91,0.91,220,0
2017-05-17,0.9,0.9,0.9,0.9,308,0
2017-05-18,0.89,0.91,0.88,0.9,33737,0
2017-05-19,0.88,0.92,0.8701,0.92,20341,0
2017-05-22,0.8997,0.91,0.8719,0.91,2601,0
2017-05-23,0.92,0.92,0.88305,0.89,6920,0
2017-05-24,0.87,0.87,0.87,0.87,760,0
2017-05-25,0.8939,1.0001,0.8802,0.9999,30966,0
2017-05-26,0.9999,1.01,0.99,0.9991,11097,0
2017-05-30,0.99,0.99,0.98,0.98,579,0
2017-05-31,0.9992,0.9992,0.99,0.99,282,0
2017-06-01,0.98,1.01,0.98,1.01,562,0
2017-06-02,1.03,1.03,0.8704,0.96,59359,0
2017-06-05,0.9601,1.1,0.96,1,59736,0
2017-06-06,0.99,1.03,0.99,1.03,10887,0
2017-06-07,1.03,1.03,0.88,1,50947,0
2017-06-08,0.99,1,0.94,0.94,52324,0
2017-06-09,0.9556,0.99,0.94,0.94,9006,0
2017-06-12,0.94,1.03,0.94,0.97,16500,0
2017-06-13,0.97,1.03,0.97,1.01,11562,0
2017-06-15,1.0067,1.0067,1.0067,1.0067,235,0
2017-06-16,1,1.02,1,1.02,388,0
2017-06-19,1.03,1.04,0.9901,1.03,17669,0
2017-06-20,0.99,1,0.99,1,7607,0
2017-06-21,1,1,1,1,135,0
2017-06-22,1,1,1,1,115,0
2017-06-23,1,1.04,0.9892,0.9892,10456,0
2017-06-26,1.0399,1.04,1,1.04,7829,0
2017-06-27,1.0122,1.05,0.9999,0.9999,26059,0
2017-06-28,1.05,1.06,1.01,1.01,23429,0
2017-06-29,1.0001,1.0015,1.0001,1.0015,1037,0
2017-07-03,1.01,1.04,0.99,1.03,75855,0
2017-07-05,1.03,1.08,1.03,1.06,47843,0
2017-07-06,1.07,1.07,1.04,1.05,7434,0
2017-07-07,1.0501,1.06,1.03,1.05,17034,0
2017-07-10,1.049,1.05,1.049,1.05,1532,0
2017-07-11,1.06,1.08,1.04,1.04,12586,0
2017-07-12,1.0631,1.0631,1.06,1.06,4827,0
2017-07-13,1.06,1.0784,1.0414,1.0414,9579,0
2017-07-14,1.0516,1.0516,1.0456,1.0456,410,0
2017-07-17,1.04,1.04,1.02,1.02,19537,0
2017-07-18,1.0295,1.11,1.0295,1.04,41185,0
2017-07-19,1.04,1.0574,1.02,1.04,1652,0
2017-07-21,1.0416,1.06,1.04,1.04,2387,0
2017-07-24,1.06,1.1,1.0598,1.09,19717,0
2017-07-25,1.04,1.09,1.03,1.03,5400,0
2017-07-26,1.09,1.09,1.09,1.09,224,0
2017-07-27,1.07,1.0902,1.0479,1.05,4828,0
2017-07-28,1.04,1.04,1.04,1.04,100,0
2017-07-31,1.0501,1.1,1.05,1.06,7714,0
2017-08-01,1.06,1.06,1.06,1.06,101,0
2017-08-03,1.03,1.03,1.03,1.03,100,0
2017-08-04,1.03,1.03,1.03,1.03,482,0
2017-08-07,1.03,1.06,1,1.06,16699,0
2017-08-08,1.0501,1.0574,1.05,1.0501,4300,0
2017-08-09,1.05,1.05,1.05,1.05,138,0
2017-08-11,1.04,1.04,1.04,1.04,2511,0
2017-08-14,1.0101,1.05,1.01,1.05,4243,0
2017-08-15,1.06,1.09,1.06,1.08,29569,0
2017-08-16,1.03,1.0601,1.03,1.05,3957,0
2017-08-17,1.0738,1.0738,1.05,1.05,1941,0
2017-08-18,1.079,1.079,1.04,1.04,5904,0
2017-08-21,1.0425,1.0425,1.03,1.04,3796,0
2017-08-22,1.0301,1.0304,1.03,1.03,5175,0
2017-08-23,1.1,1.1,1.05,1.05,23179,0
2017-08-24,1.05,1.0501,1.04,1.04,15410,0
2017-08-25,1.05,1.05,1.0301,1.0368,2302,0
2017-08-28,1.03,1.03,1.03,1.03,1009,0
2017-08-30,1,1.1,1,1.1,5303,0
2017-08-31,1.1,1.1,1.0406,1.0406,2502,0
2017-09-01,1.05,1.09,1.0152,1.04,62016,0
2017-09-05,1.04,1.08,1.03,1.08,34037,0
2017-09-06,1.06,1.08,1.05,1.08,6161,0
2017-09-07,1.0532,1.1,1.0532,1.1,6890,0
2017-09-08,1.099,1.1,1.05,1.09,10662,0
2017-09-11,1.07,1.1,1.0557,1.1,18868,0
2017-09-12,1.1,1.13,1.0717,1.13,23353,0
2017-09-13,1.13,1.13,1.099,1.13,25048,0
2017-09-14,1.13,1.15,1.11,1.15,16945,0
2017-09-15,1.15,1.15,1.02,1.02,44741,0
2017-09-18,1.03,1.15,1.03,1.11,7829,0
2017-09-19,1.071,1.12,1.071,1.08,2277,0
2017-09-20,1.07,1.08,1.07,1.07,7657,0
2017-09-21,1.051,1.0793,1.05,1.05,614,0
2017-09-22,1.08,1.09,1.07,1.09,575,0
2017-09-25,1.054,1.09,1.05,1.05,1460,0
2017-09-26,1.089,1.089,1.0616,1.086,2739,0
2017-09-27,1.08,1.09,1.06,1.06,7513,0
2017-09-28,1.06,1.08,1.06,1.08,658,0
2017-10-02,1.09,1.09,1.07,1.09,8311,0
2017-10-03,1.13,1.13,1.1,1.1,420,0
2017-10-04,1.05,1.088,1.05,1.07,11064,0
2017-10-05,1.0632,1.0701,1.0608,1.0701,1842,0
2017-10-06,1.0664,1.0664,1.04,1.05,2650,0
2017-10-09,1.04,1.06,1.02,1.02,17895,0
2017-10-10,1.06,1.06,1.0227,1.06,6122,0
2017-10-11,1.05,1.06,1.0231,1.05,9585,0
2017-10-12,1.0501,1.0501,1.02,1.02,2985,0
2017-10-13,1.02,1.02,1.02,1.02,438,0
2017-10-16,1.01,1.02,1.01,1.02,1193,0
2017-10-17,1.0111,1.0111,1.01,1.01,2137,0
2017-10-18,1.02,1.03,1.02,1.03,1349,0
2017-10-19,1.03,1.04,1.0124,1.04,10622,0
2017-10-20,1.0407,1.05,1.03,1.0301,7697,0
2017-10-23,1.05,1.05,1.05,1.05,109,0
2017-10-26,1.0376,1.05,1.0376,1.05,501,0
2017-10-30,1.03,1.0301,1.03,1.0301,1883,0
2017-10-31,1.03,1.0482,1.02,1.0301,1365,0
2017-11-01,1.03,1.03,1.03,1.03,1034,0
2017-11-02,1.03,1.04,1.03,1.04,1545,0
2017-11-03,1.0301,1.04,1.01,1.01,15632,0
2017-11-06,1.02,1.0569,1.01,1.01,16153,0
2017-11-07,1.01,1.01,1,1,9915,0
2017-11-08,1.0121,1.0131,1.0121,1.0131,1708,0
2017-11-09,1.0144,1.0144,1.0144,1.0144,4155,0
2017-11-10,1.04,1.04,1,1,539,0
