Date,Open,High,Low,Close,Volume,OpenInt
2006-06-12,0.7,0.7,0.65,0.7,22500,0
2006-06-13,0.65,0.65,0.65,0.65,3000,0
2006-06-14,0.69,0.69,0.69,0.69,150,0
2006-06-15,0.66,0.68,0.62,0.68,11400,0
2006-06-16,0.55,0.68,0.55,0.68,26142,0
2006-06-19,0.4,0.6,0.4,0.6,49303,0
2006-06-20,0.68,0.68,0.65,0.65,2200,0
2006-06-21,0.65,0.7,0.62,0.7,24400,0
2006-06-22,0.6,0.6,0.6,0.6,9000,0
2006-06-23,0.62,0.65,0.6,0.6,35500,0
2006-06-26,0.6,0.6,0.6,0.6,10000,0
2006-06-27,0.64,0.64,0.64,0.64,300,0
2006-06-28,0.6,0.6,0.6,0.6,2000,0
2006-06-29,0.56,0.56,0.56,0.56,20000,0
2006-06-30,0.6,0.6,0.6,0.6,2000,0
2006-07-05,0.52,0.52,0.48,0.48,2500,0
2006-07-06,0.52,0.52,0.51,0.51,7500,0
2006-07-07,0.51,0.53,0.51,0.53,8100,0
2006-07-10,0.51,0.53,0.51,0.51,12300,0
2006-07-11,0.51,0.53,0.51,0.52,28000,0
2006-07-12,0.52,0.56,0.52,0.56,15000,0
2006-07-13,0.53,0.53,0.51,0.51,29300,0
2006-07-14,0.53,0.53,0.51,0.51,10200,0
2006-07-18,0.51,0.51,0.51,0.51,5000,0
2006-07-19,0.51,0.51,0.48,0.48,8450,0
2006-07-20,0.51,0.51,0.51,0.51,3500,0
2006-07-21,0.51,0.51,0.51,0.51,5000,0
2006-07-24,0.5,0.52,0.5,0.51,20100,0
2006-07-25,0.5,0.5,0.5,0.5,4000,0
2006-07-26,0.52,0.52,0.51,0.51,45000,0
2006-07-27,0.5,0.51,0.5,0.5,54300,0
2006-07-31,0.49,0.5,0.49,0.5,16400,0
2006-08-01,0.49,0.49,0.48,0.49,46900,0
2006-08-04,0.5,0.51,0.42,0.5,62500,0
2006-08-07,0.45,0.49,0.45,0.49,8000,0
2006-08-08,0.45,0.45,0.45,0.45,10000,0
2006-08-09,0.43,0.43,0.43,0.43,10860,0
2006-08-10,0.44,0.44,0.44,0.44,5000,0
2006-08-11,0.45,0.5,0.45,0.5,5000,0
2006-08-14,0.48,0.48,0.46,0.48,26220,0
2006-08-15,0.48,0.48,0.44,0.45,82500,0
2006-08-16,0.45,0.45,0.42,0.43,49400,0
2006-08-17,0.43,0.43,0.38,0.38,48500,0
2006-08-18,0.4,0.4,0.38,0.4,63600,0
2006-08-21,0.45,0.45,0.4,0.4,7950,0
2006-08-22,0.4,0.4,0.4,0.4,8000,0
2006-08-23,0.4,0.4,0.4,0.4,5200,0
2006-08-24,0.45,0.45,0.43,0.43,45998,0
2006-08-25,0.4,0.48,0.4,0.45,6200,0
2006-08-28,0.4,0.4,0.4,0.4,5000,0
2006-08-29,0.4,0.4,0.4,0.4,5000,0
2006-08-30,0.41,0.43,0.41,0.43,18700,0
2006-08-31,0.43,0.43,0.43,0.43,24000,0
2006-09-01,0.43,0.43,0.43,0.43,40000,0
2006-09-05,0.42,0.43,0.41,0.41,35000,0
2006-09-06,0.43,0.43,0.38,0.4,33682,0
2006-09-07,0.42,0.42,0.4,0.4,12100,0
2006-09-08,0.4,0.42,0.4,0.42,25600,0
2006-09-11,0.4,0.4,0.39,0.39,13722,0
2006-09-12,0.41,0.41,0.39,0.4,14400,0
2006-09-13,0.39,0.41,0.39,0.4,15950,0
2006-09-14,0.395,0.395,0.39,0.39,5500,0
2006-09-15,0.4,0.42,0.4,0.41,77000,0
2006-09-18,0.4,0.4,0.4,0.4,200,0
2006-09-20,0.4,0.41,0.4,0.41,41000,0
2006-09-21,0.4,0.41,0.4,0.41,41000,0
2006-09-22,0.4,0.42,0.4,0.4,34900,0
2006-09-25,0.4,0.41,0.35,0.39,52154,0
2006-09-26,0.37,0.4,0.37,0.4,34300,0
2006-09-27,0.42,0.42,0.42,0.42,58343,0
2006-09-28,0.38,0.38,0.38,0.38,900,0
2006-10-03,0.38,0.38,0.38,0.38,700,0
2006-10-04,0.38,0.38,0.38,0.38,1000,0
2006-10-05,0.42,0.42,0.42,0.42,2000,0
2006-10-09,0.42,0.42,0.42,0.42,2000,0
2006-10-11,0.39,0.39,0.39,0.39,8000,0
2006-10-12,0.39,0.39,0.39,0.39,8000,0
2006-10-18,0.4,0.4,0.39,0.39,36500,0
2006-10-19,0.39,0.52,0.39,0.43,85700,0
2006-10-20,0.52,0.52,0.52,0.52,13500,0
2006-10-23,0.49,0.49,0.46,0.46,15400,0
2006-10-24,0.43,0.48,0.43,0.48,6500,0
2006-10-25,0.48,0.52,0.48,0.52,8000,0
2006-10-26,0.52,0.52,0.52,0.52,37200,0
2006-10-27,0.52,0.54,0.52,0.52,1700,0
2006-10-30,0.52,0.52,0.48,0.48,21000,0
2006-10-31,0.52,0.52,0.52,0.52,20100,0
2006-11-01,0.52,0.52,0.48,0.48,15000,0
2006-11-02,0.5,0.5,0.47,0.47,10700,0
2006-11-03,0.47,0.47,0.47,0.47,7000,0
2006-11-06,0.43,0.55,0.43,0.55,2400,0
2006-11-07,0.43,0.43,0.43,0.43,500,0
2006-11-08,0.43,0.55,0.43,0.55,32569,0
2006-11-09,0.57,0.57,0.51,0.55,27400,0
2006-11-10,0.55,0.57,0.55,0.55,25000,0
2006-11-13,0.55,0.59,0.55,0.59,34000,0
2006-11-14,0.57,0.57,0.57,0.57,3400,0
2006-11-15,0.57,0.57,0.51,0.55,23086,0
2006-11-16,0.51,0.51,0.48,0.48,12000,0
2006-11-17,0.55,0.55,0.55,0.55,5000,0
2006-11-20,0.53,0.55,0.53,0.55,24000,0
2006-11-21,0.54,0.54,0.54,0.54,2000,0
2006-11-22,0.54,0.54,0.54,0.54,22800,0
2006-11-24,0.54,0.54,0.54,0.54,4300,0
2006-11-27,0.55,0.55,0.54,0.54,33000,0
2006-11-28,0.53,0.53,0.53,0.53,5000,0
2006-11-29,0.51,0.51,0.51,0.51,10100,0
2006-11-30,0.52,0.55,0.52,0.55,27500,0
2006-12-01,0.55,0.55,0.53,0.54,27500,0
2006-12-04,0.54,0.55,0.51,0.51,38000,0
2006-12-05,0.51,0.51,0.5,0.5,28515,0
2006-12-06,0.5,0.5,0.45,0.45,17531,0
2006-12-07,0.45,0.45,0.45,0.45,21850,0
2006-12-11,0.45,0.48,0.43,0.43,24600,0
2006-12-12,0.43,0.45,0.43,0.45,35000,0
2006-12-13,0.45,0.45,0.45,0.45,5500,0
2006-12-14,0.43,0.43,0.43,0.43,500,0
2006-12-19,0.43,0.43,0.42,0.43,11200,0
2006-12-20,0.43,0.43,0.38,0.4,50000,0
2006-12-21,0.52,0.52,0.52,0.52,700,0
2006-12-22,0.4,0.42,0.4,0.42,30700,0
2006-12-26,0.42,0.42,0.42,0.42,20000,0
2006-12-27,0.45,0.45,0.42,0.42,19600,0
2006-12-28,0.42,0.42,0.42,0.42,10131,0
2006-12-29,0.44,0.46,0.39,0.39,13675,0
2007-01-04,0.39,0.42,0.39,0.42,600,0
2007-01-08,0.51,0.51,0.51,0.51,17500,0
2007-01-09,0.44,0.44,0.44,0.44,925,0
2007-01-12,0.44,0.51,0.44,0.51,781,0
2007-01-16,0.44,0.44,0.44,0.44,600,0
2007-01-17,0.44,0.44,0.44,0.44,2000,0
2007-01-22,0.44,0.45,0.44,0.44,8775,0
2007-01-23,0.45,0.45,0.44,0.44,25000,0
2007-01-26,0.5,0.51,0.5,0.51,57500,0
2007-01-29,0.5,0.51,0.45,0.51,57400,0
2007-01-31,0.51,0.51,0.5,0.5,5723,0
2007-02-01,0.5,0.5,0.5,0.5,500,0
2007-02-05,0.54,0.555,0.54,0.54,14500,0
2007-02-06,0.53,0.53,0.53,0.53,5200,0
2007-02-07,0.52,0.52,0.52,0.52,300,0
2007-02-08,0.5225,0.5225,0.52,0.52,15900,0
2007-02-12,0.57,0.59,0.5,0.59,85700,0
2007-02-13,0.57,0.64,0.45,0.55,183900,0
2007-02-14,0.58,0.58,0.58,0.58,513,0
2007-02-15,0.55,0.6,0.55,0.6,30500,0
2007-02-16,0.65,0.65,0.48,0.55,32288,0
2007-02-20,0.55,0.69,0.5,0.5,26000,0
2007-02-21,0.58,0.58,0.58,0.58,5000,0
2007-02-22,0.58,0.69,0.58,0.69,1400,0
2007-02-23,0.58,0.66,0.58,0.58,5299,0
2007-02-26,0.66,0.66,0.65,0.65,1055,0
2007-02-27,0.65,0.66,0.65,0.66,14000,0
2007-02-28,0.66,0.67,0.66,0.67,5145,0
2007-03-01,0.66,0.7,0.66,0.66,46623,0
2007-03-02,0.66,0.66,0.66,0.66,14000,0
2007-03-06,0.62,0.62,0.62,0.62,100,0
2007-03-07,0.5,0.5,0.5,0.5,4380,0
2007-03-08,0.67,0.67,0.5,0.5,3184,0
2007-03-09,0.65,0.65,0.64,0.65,21839,0
2007-03-12,0.65,0.65,0.65,0.65,10000,0
2007-03-13,0.6,0.6,0.6,0.6,100,0
2007-03-14,0.6,0.6,0.6,0.6,100,0
2007-03-15,0.6,0.62,0.6,0.62,5100,0
2007-03-16,0.62,0.62,0.6,0.6,7000,0
2007-03-19,0.6,0.6,0.6,0.6,5400,0
2007-03-20,0.6,0.65,0.6,0.65,3350,0
2007-03-21,0.6,0.65,0.6,0.65,7500,0
2007-03-22,0.65,0.65,0.65,0.65,4200,0
2007-03-23,0.67,0.72,0.65,0.65,13050,0
2007-03-26,0.65,0.68,0.63,0.63,5900,0
2007-03-28,0.63,0.63,0.63,0.63,700,0
2007-03-29,0.65,0.65,0.65,0.65,6200,0
2007-04-02,0.65,0.68,0.65,0.68,3690,0
2007-04-03,0.71,0.71,0.67,0.69,14580,0
2007-04-04,0.66,0.66,0.6,0.6,22500,0
2007-04-05,0.64,0.65,0.64,0.65,27500,0
2007-04-09,0.66,0.66,0.535,0.66,25100,0
2007-04-10,0.6,0.7,0.6,0.7,15400,0
2007-04-11,0.7,0.7,0.65,0.65,9000,0
2007-04-12,0.65,0.7,0.65,0.7,22500,0
2007-04-13,0.65,0.65,0.65,0.65,5600,0
2007-04-16,0.6,0.6,0.6,0.6,15000,0
2007-04-17,0.7,0.72,0.7,0.7,14400,0
2007-04-18,0.68,0.7,0.68,0.7,11100,0
2007-04-19,0.69,0.69,0.68,0.69,26200,0
2007-04-20,0.69,0.69,0.68,0.68,700,0
2007-04-23,0.68,0.68,0.66,0.66,30000,0
2007-04-24,0.61,0.61,0.61,0.61,2356,0
2007-04-25,0.61,0.69,0.61,0.65,17900,0
2007-04-30,0.61,0.61,0.61,0.61,3700,0
2007-05-01,0.61,0.65,0.6,0.6,14150,0
2007-05-02,0.65,0.65,0.65,0.65,2850,0
2007-05-03,0.68,0.8,0.68,0.8,36100,0
2007-05-04,0.8,0.9315,0.8,0.85,91690,0
2007-05-07,0.92,0.92,0.85,0.9,33840,0
2007-05-08,0.9,0.9,0.79,0.79,8200,0
2007-05-09,0.85,0.9,0.79,0.9,3235,0
2007-05-10,0.89,0.9,0.79,0.8,10335,0
2007-05-11,0.88,0.9,0.88,0.9,17504,0
2007-05-14,0.88,0.9,0.85,0.85,22850,0
2007-05-15,0.86,0.9,0.85,0.9,53290,0
2007-05-16,0.85,0.86,0.8,0.85,20813,0
2007-05-17,0.85,0.85,0.85,0.85,100,0
2007-05-18,0.85,0.85,0.8,0.8,11700,0
2007-05-21,0.8,0.8,0.79,0.79,1100,0
2007-05-22,0.8,0.8,0.8,0.8,2000,0
2007-05-23,0.79,0.79,0.79,0.79,2500,0
2007-05-24,0.78,0.8,0.78,0.8,3550,0
2007-05-25,0.8,0.81,0.8,0.81,10630,0
2007-05-29,0.85,0.9,0.85,0.9,22900,0
2007-05-30,0.87,0.9,0.87,0.89,22000,0
2007-05-31,0.78,0.87,0.78,0.85,28780,0
2007-06-01,0.85,0.85,0.85,0.85,600,0
2007-06-04,0.85,0.85,0.82,0.82,13100,0
2007-06-05,0.85,0.9,0.85,0.85,14300,0
2007-06-06,0.85,0.85,0.85,0.85,11500,0
2007-06-07,0.9,0.9,0.86,0.88,114555,0
2007-06-08,0.9,0.9,0.9,0.9,10500,0
2007-06-11,0.88,0.88,0.88,0.88,250,0
2007-06-13,0.9,0.9,0.85,0.85,16481,0
2007-06-14,0.85,0.85,0.85,0.85,1000,0
2007-06-15,0.85,0.9,0.85,0.85,14071,0
2007-06-18,0.85,0.85,0.78,0.8,7600,0
2007-06-20,0.8,0.81,0.8,0.8,2800,0
2007-06-21,0.8,0.85,0.8,0.85,11000,0
2007-06-22,0.78,0.78,0.78,0.78,525,0
2007-06-25,0.8,0.8,0.8,0.8,600,0
2007-06-26,0.8,0.8,0.78,0.8,15225,0
2007-06-27,0.78,0.8,0.78,0.78,7400,0
2007-06-28,0.8,0.8,0.78,0.8,27020,0
2007-06-29,0.78,0.78,0.78,0.78,1000,0
2007-07-05,0.8,0.8,0.8,0.8,5000,0
2007-07-06,0.78,0.78,0.78,0.78,5500,0
2007-07-09,0.79,0.81,0.79,0.8,2900,0
2007-07-10,0.78,0.78,0.78,0.78,100,0
2007-07-11,0.78,0.805,0.78,0.805,10500,0
2007-07-12,0.805,0.805,0.8,0.805,12500,0
2007-07-13,0.78,0.78,0.78,0.78,1100,0
2007-07-16,0.78,0.78,0.78,0.78,100,0
2007-07-18,0.78,0.8,0.71,0.75,11900,0
2007-07-19,0.71,0.75,0.71,0.71,7300,0
2007-07-20,0.71,0.74,0.71,0.74,4500,0
2007-07-23,0.8,0.8,0.8,0.8,3867,0
2007-07-24,0.8,0.8,0.8,0.8,4000,0
2007-07-25,0.8,0.8,0.8,0.8,5226,0
2007-07-26,0.78,0.78,0.78,0.78,1000,0
2007-07-27,0.77,0.77,0.77,0.77,525,0
2007-07-30,0.77,0.77,0.77,0.77,1000,0
2007-07-31,0.75,0.75,0.75,0.75,42900,0
2007-08-01,0.72,0.72,0.72,0.72,5000,0
2007-08-02,0.77,0.77,0.71,0.75,12970,0
2007-08-03,0.7,0.71,0.7,0.71,28000,0
2007-08-06,0.71,0.75,0.71,0.75,650,0
2007-08-07,0.71,0.71,0.71,0.71,100,0
2007-08-08,0.7,0.72,0.7,0.72,20000,0
2007-08-09,0.7,0.7,0.7,0.7,1000,0
2007-08-10,0.72,0.72,0.72,0.72,2200,0
2007-08-13,0.7,0.79,0.7,0.79,7500,0
2007-08-14,0.78,0.8,0.7,0.78,20500,0
2007-08-15,0.71,0.71,0.71,0.71,1000,0
2007-08-16,0.71,0.71,0.66,0.7,22270,0
2007-08-17,0.7,0.72,0.6,0.7,25000,0
2007-08-20,0.65,0.65,0.65,0.65,1000,0
2007-08-21,0.7,0.7,0.65,0.7,6000,0
2007-08-22,0.7,0.7,0.66,0.66,7000,0
2007-08-23,0.7,0.7,0.7,0.7,15100,0
2007-08-24,0.66,0.7,0.66,0.7,2200,0
2007-08-27,0.66,0.66,0.6,0.63,9574,0
2007-08-28,0.63,0.63,0.55,0.55,61500,0
2007-08-29,0.55,0.57,0.52,0.53,86700,0
2007-08-30,0.52,0.56,0.52,0.55,12020,0
2007-08-31,0.52,0.56,0.47,0.47,13700,0
2007-09-04,0.47,0.6,0.47,0.6,41700,0
2007-09-05,0.6,0.65,0.6,0.6,13900,0
2007-09-06,0.55,0.65,0.55,0.55,6000,0
2007-09-07,0.6,0.6,0.56,0.6,8400,0
2007-09-10,0.57,0.57,0.56,0.57,9500,0
2007-09-11,0.56,0.57,0.56,0.57,3000,0
2007-09-12,0.56,0.6,0.56,0.6,4650,0
2007-09-13,0.56,0.56,0.55,0.56,25350,0
2007-09-14,0.55,0.6,0.55,0.6,17050,0
2007-09-17,0.6,0.6,0.6,0.6,4000,0
2007-09-18,0.62,0.62,0.6,0.6,13500,0
2007-09-19,0.6,0.6,0.6,0.6,14200,0
2007-09-20,0.55,0.57,0.55,0.57,12900,0
2007-09-24,0.58,0.58,0.58,0.58,1000,0
2007-09-26,0.58,0.62,0.58,0.6,10640,0
2007-09-27,0.58,0.58,0.58,0.58,8000,0
2007-09-28,0.58,0.635,0.58,0.635,14100,0
2007-10-01,0.71,0.71,0.68,0.7,28078,0
2007-10-02,0.65,0.7,0.65,0.7,10500,0
2007-10-03,0.65,0.65,0.65,0.65,7500,0
2007-10-04,0.65,0.65,0.65,0.65,10500,0
2007-10-05,0.65,0.7,0.55,0.55,16656,0
2007-10-08,0.62,0.62,0.62,0.62,500,0
2007-10-09,0.61,0.65,0.6,0.65,6700,0
2007-10-15,0.55,0.6,0.55,0.55,5900,0
2007-10-16,0.55,0.57,0.53,0.55,62286,0
2007-10-18,0.6,0.6,0.6,0.6,7500,0
2007-10-19,0.51,0.53,0.51,0.51,2200,0
2007-10-24,0.55,0.55,0.55,0.55,221,0
2007-10-25,0.65,0.65,0.62,0.62,2368,0
2007-10-26,0.6,0.65,0.6,0.63,7667,0
2007-10-29,0.6,0.6,0.6,0.6,440,0
2007-10-30,0.63,0.63,0.63,0.63,2471,0
2007-10-31,0.62,0.65,0.62,0.65,9868,0
2007-11-01,0.7,0.7,0.65,0.65,4200,0
2007-11-02,0.61,0.61,0.61,0.61,1475,0
2007-11-05,0.6,0.67,0.6,0.67,7939,0
2007-11-06,0.66,0.67,0.61,0.61,12000,0
2007-11-07,0.61,0.61,0.6,0.6,2600,0
2007-11-09,0.6,0.7,0.6,0.65,33350,0
2007-11-12,0.65,0.65,0.6,0.6,26000,0
2007-11-13,0.7,0.7,0.69,0.7,4198,0
2007-11-14,0.71,0.71,0.61,0.61,11500,0
2007-11-15,0.56,0.56,0.56,0.56,2000,0
2007-11-19,0.56,0.58,0.56,0.58,9600,0
2007-11-20,0.56,0.58,0.56,0.58,3300,0
2007-11-21,0.57,0.57,0.56,0.56,3700,0
2007-11-23,0.56,0.58,0.56,0.58,3100,0
2007-11-26,0.6,0.6,0.53,0.53,7137,0
2007-11-27,0.53,0.55,0.53,0.55,4668,0
2007-11-28,0.55,0.55,0.53,0.53,5890,0
2007-11-29,0.55,0.56,0.48,0.48,19250,0
2007-11-30,0.51,0.53,0.48,0.53,12088,0
2007-12-03,0.53,0.53,0.53,0.53,8000,0
2007-12-04,0.5,0.5,0.48,0.48,15139,0
2007-12-05,0.44,0.45,0.42,0.42,7000,0
2007-12-06,0.45,0.53,0.42,0.53,21150,0
2007-12-07,0.53,0.53,0.5,0.5,3000,0
2007-12-10,0.5,0.5,0.5,0.5,3000,0
2007-12-11,0.5,0.5,0.5,0.5,6050,0
2007-12-12,0.5,0.55,0.5,0.55,24584,0
2007-12-13,0.51,0.55,0.48,0.55,3700,0
2007-12-14,0.48,0.5,0.48,0.5,3000,0
2007-12-18,0.48,0.48,0.44,0.44,2300,0
2007-12-19,0.44,0.44,0.44,0.44,4000,0
2007-12-20,0.43,0.43,0.43,0.43,15000,0
2007-12-21,0.43,0.44,0.43,0.44,14500,0
2007-12-24,0.48,0.65,0.48,0.65,15700,0
2007-12-26,0.65,0.65,0.45,0.65,4700,0
2007-12-27,0.5,0.5,0.451,0.451,17000,0
2007-12-28,0.451,0.46,0.451,0.46,13400,0
2007-12-31,0.46,0.46,0.46,0.46,3500,0
2008-01-03,0.461,0.6,0.461,0.6,12000,0
2008-01-04,0.55,0.58,0.55,0.58,7700,0
2008-01-07,0.52,0.52,0.52,0.52,100,0
2008-01-08,0.52,0.52,0.52,0.52,450,0
2008-01-09,0.52,0.52,0.52,0.52,1000,0
2008-01-11,0.55,0.55,0.55,0.55,22500,0
2008-01-14,0.55,0.55,0.55,0.55,850,0
2008-01-15,0.55,0.55,0.52,0.52,5000,0
2008-01-17,0.47,0.5,0.47,0.47,300,0
2008-01-18,0.45,0.45,0.45,0.45,10000,0
2008-01-22,0.45,0.45,0.45,0.45,100,0
2008-01-23,0.45,0.45,0.45,0.45,900,0
2008-01-24,0.45,0.45,0.45,0.45,3000,0
2008-01-25,0.5,0.5,0.5,0.5,20000,0
2008-01-28,0.48,0.48,0.48,0.48,4500,0
2008-01-29,0.5,0.5,0.5,0.5,300,0
2008-01-31,0.5,0.5,0.5,0.5,11100,0
2008-02-06,0.5,0.5,0.5,0.5,1000,0
2008-02-08,0.5,0.5,0.5,0.5,1400,0
2008-02-11,0.5,0.5,0.5,0.5,1929,0
2008-02-13,0.44,0.44,0.44,0.44,500,0
2008-02-15,0.5,0.5,0.5,0.5,500,0
2008-02-19,0.5,0.5,0.5,0.5,10000,0
2008-02-20,0.5,0.5,0.5,0.5,10000,0
2008-02-22,0.42,0.5,0.42,0.5,10500,0
2008-02-25,0.5,0.5,0.5,0.5,5000,0
2008-02-27,0.43,0.43,0.43,0.43,1240,0
2008-02-29,0.5,0.58,0.5,0.52,25200,0
2008-03-03,0.58,0.6,0.52,0.52,31000,0
2008-03-04,0.6,0.7,0.6,0.67,54000,0
2008-03-05,0.7,0.7,0.6,0.6,34220,0
2008-03-06,0.6,0.65,0.6,0.6,66200,0
2008-03-07,0.6,0.6,0.55,0.55,7800,0
2008-03-10,0.5,0.55,0.45,0.47,96500,0
2008-03-11,0.7,0.7,0.7,0.7,225,0
2008-03-12,0.65,0.7,0.65,0.67,19000,0
2008-03-13,0.65,0.7,0.65,0.7,21700,0
2008-03-14,0.69,0.69,0.69,0.69,7300,0
2008-03-18,0.68,0.68,0.6,0.6,8900,0
2008-03-19,0.6,0.6,0.6,0.6,9600,0
2008-03-20,0.65,0.66,0.65,0.66,50500,0
2008-03-24,0.63,0.63,0.63,0.63,20000,0
2008-03-25,0.63,0.66,0.62,0.66,35500,0
2008-03-26,0.6,0.69,0.6,0.66,67028,0
2008-03-27,0.65,0.66,0.65,0.66,14500,0
2008-03-28,0.66,0.66,0.6,0.602,7920,0
2008-03-31,0.6,0.6,0.6,0.6,200,0
2008-04-01,0.63,0.66,0.56,0.66,60972,0
2008-04-02,0.66,0.66,0.66,0.66,42698,0
2008-04-03,0.66,0.66,0.64,0.64,2000,0
2008-04-04,0.64,0.66,0.64,0.66,13500,0
2008-04-07,0.65,0.65,0.65,0.65,7500,0
2008-04-09,0.6,0.6,0.57,0.57,10122,0
2008-04-10,0.6,0.6,0.6,0.6,2500,0
2008-04-14,0.6,0.62,0.6,0.62,15000,0
2008-04-15,0.62,0.67,0.62,0.62,13300,0
2008-04-16,0.6,0.65,0.6,0.6,6600,0
2008-04-17,0.6,0.6,0.6,0.6,49413,0
2008-04-18,0.6,0.6,0.6,0.6,900,0
2008-04-21,0.6,0.6,0.6,0.6,5000,0
2008-04-22,0.65,0.65,0.65,0.65,1000,0
2008-04-23,0.6,0.6,0.6,0.6,5000,0
2008-04-24,0.6,0.6,0.56,0.56,33000,0
2008-04-25,0.56,0.56,0.55,0.55,20000,0
2008-04-28,0.6,0.6,0.6,0.6,150,0
2008-04-29,0.54,0.54,0.54,0.54,400,0
2008-04-30,0.57,0.57,0.54,0.55,6500,0
2008-05-01,0.55,0.55,0.54,0.54,41500,0
2008-05-02,0.56,0.56,0.56,0.56,5000,0
2008-05-05,0.51,0.51,0.45,0.45,12698,0
2008-05-08,0.51,0.55,0.51,0.55,45700,0
2008-05-09,0.55,0.55,0.55,0.55,14250,0
2008-05-12,0.6,0.61,0.58,0.61,89600,0
2008-05-13,0.61,0.64,0.6,0.6,59200,0
2008-05-14,0.57,0.64,0.46,0.64,6000,0
2008-05-15,0.57,0.57,0.57,0.57,2000,0
2008-05-16,0.6,0.6,0.57,0.57,3500,0
2008-05-19,0.6,0.6,0.57,0.57,7000,0
2008-05-20,0.57,0.57,0.54,0.54,5000,0
2008-05-21,0.54,0.54,0.46,0.5,13550,0
2008-05-22,0.55,0.55,0.55,0.55,300,0
2008-05-23,0.46,0.46,0.46,0.46,500,0
2008-05-28,0.55,0.57,0.47,0.57,15100,0
2008-05-29,0.46,0.46,0.46,0.46,100,0
2008-06-02,0.46,0.46,0.46,0.46,1000,0
2008-06-05,0.55,0.55,0.55,0.55,7500,0
2008-06-06,0.46,0.46,0.46,0.46,100,0
2008-06-09,0.46,0.46,0.46,0.46,120,0
2008-06-10,0.52,0.52,0.52,0.52,5000,0
2008-06-11,0.51,0.51,0.51,0.51,10000,0
2008-06-12,0.48,0.48,0.48,0.48,1000,0
2008-06-13,0.51,0.51,0.51,0.51,400,0
2008-06-19,0.51,0.51,0.5,0.5,28000,0
2008-06-23,0.51,0.51,0.51,0.51,2700,0
2008-06-24,0.5,0.5,0.5,0.5,10000,0
2008-06-25,0.51,0.51,0.51,0.51,1000,0
2008-06-27,0.52,0.52,0.51,0.51,26000,0
2008-06-30,0.52,0.52,0.52,0.52,15000,0
2008-07-01,0.48,0.48,0.48,0.48,200,0
2008-07-02,0.5,0.5,0.5,0.5,33300,0
2008-07-03,0.5,0.5,0.47,0.47,29000,0
2008-07-07,0.49,0.49,0.46,0.46,114130,0
2008-07-08,0.45,0.55,0.45,0.53,64462,0
2008-07-09,0.52,0.52,0.5,0.5,7000,0
2008-07-10,0.49,0.49,0.49,0.49,2000,0
2008-07-11,0.48,0.48,0.48,0.48,3200,0
2008-07-16,0.43,0.43,0.43,0.43,2000,0
2008-07-17,0.48,0.48,0.48,0.48,1000,0
2008-07-18,0.48,0.5,0.43,0.43,14000,0
2008-07-21,0.43,0.43,0.4,0.41,37800,0
2008-07-22,0.42,0.42,0.39,0.39,7500,0
2008-07-23,0.43,0.43,0.39,0.41,30850,0
2008-07-24,0.32,0.51,0.32,0.51,2100,0
2008-07-25,0.35,0.51,0.33,0.5,10399,0
2008-07-28,0.4,0.41,0.4,0.41,1659,0
2008-07-29,0.4,0.4,0.4,0.4,10000,0
2008-07-30,0.4,0.4,0.34,0.39,66500,0
2008-07-31,0.4,0.4,0.39,0.4,26000,0
2008-08-01,0.4,0.4,0.4,0.4,3000,0
2008-08-04,0.4,0.4,0.4,0.4,3000,0
2008-08-05,0.4,0.4,0.4,0.4,200,0
2008-08-07,0.38,0.4,0.38,0.4,4760,0
2008-08-08,0.39,0.4,0.38,0.4,9700,0
2008-08-11,0.4,0.4,0.4,0.4,32200,0
2008-08-12,0.3,0.45,0.3,0.45,21500,0
2008-08-13,0.38,0.38,0.38,0.38,1500,0
2008-08-14,0.38,0.38,0.38,0.38,1500,0
2008-08-15,0.38,0.38,0.38,0.38,1500,0
2008-08-19,0.38,0.38,0.38,0.38,1500,0
2008-08-20,0.38,0.38,0.38,0.38,1500,0
2008-08-22,0.38,0.38,0.38,0.38,1000,0
2008-08-25,0.38,0.38,0.38,0.38,100,0
2008-08-27,0.4,0.4,0.4,0.4,5000,0
2008-08-28,0.4,0.4,0.38,0.38,11500,0
2008-08-29,0.38,0.38,0.38,0.38,1500,0
2008-09-03,0.45,0.5,0.45,0.5,3700,0
2008-09-08,0.45,0.45,0.45,0.45,200,0
2008-09-09,0.45,0.45,0.45,0.45,8334,0
2008-09-12,0.45,0.45,0.44,0.44,6966,0
2008-09-17,0.4,0.4,0.4,0.4,1300,0
2008-09-18,0.4,0.4,0.4,0.4,2800,0
2008-09-19,0.4,0.4,0.4,0.4,200,0
2008-09-22,0.45,0.5,0.45,0.45,17694,0
2008-09-24,0.45,0.45,0.45,0.45,5100,0
2008-09-25,0.3,0.5,0.3,0.5,4200,0
2008-09-26,0.35,0.35,0.35,0.35,150,0
2008-09-29,0.3,0.3,0.3,0.3,350,0
2008-10-02,0.3,0.3,0.3,0.3,100,0
2008-10-03,0.3,0.3,0.3,0.3,1200,0
2008-10-06,0.35,0.35,0.35,0.35,428,0
2008-10-07,0.3,0.35,0.3,0.3,25770,0
2008-10-08,0.26,0.26,0.25,0.25,16000,0
2008-10-09,0.35,0.35,0.25,0.25,9181,0
2008-10-10,0.25,0.26,0.25,0.26,17600,0
2008-10-13,0.25,0.25,0.25,0.25,17980,0
2008-10-14,0.25,0.25,0.25,0.25,1000,0
2008-10-15,0.35,0.35,0.35,0.35,160,0
2008-10-16,0.25,0.25,0.25,0.25,1000,0
2008-10-17,0.26,0.26,0.26,0.26,2000,0
2008-10-20,0.26,0.26,0.26,0.26,2000,0
2008-10-23,0.26,0.26,0.26,0.26,500,0
2008-10-24,0.26,0.26,0.26,0.26,2000,0
2008-10-27,0.26,0.26,0.26,0.26,300,0
2008-10-31,0.26,0.27,0.26,0.27,792,0
2008-11-03,0.26,0.26,0.26,0.26,2000,0
2008-11-04,0.26,0.27,0.26,0.27,1000,0
2008-11-05,0.27,0.27,0.27,0.27,500,0
2008-11-06,0.27,0.28,0.27,0.27,700,0
2008-11-10,0.28,0.35,0.28,0.35,14900,0
2008-11-11,0.32,0.32,0.31,0.32,25000,0
2008-11-12,0.27,0.31,0.27,0.31,1704,0
2008-11-13,0.3,0.3,0.3,0.3,1000,0
2008-11-14,0.27,0.27,0.21,0.21,31900,0
2008-11-19,0.21,0.21,0.21,0.21,600,0
2008-11-20,0.2,0.21,0.2,0.21,13600,0
2008-11-24,0.23,0.23,0.2,0.2,21125,0
2008-11-25,0.16,0.2,0.16,0.2,75000,0
2008-12-01,0.15,0.18,0.15,0.18,6396,0
2008-12-02,0.18,0.18,0.18,0.18,12000,0
2008-12-03,0.25,0.25,0.25,0.25,20700,0
2008-12-04,0.24,0.24,0.24,0.24,700,0
2008-12-05,0.18,0.19,0.18,0.19,86800,0
2008-12-08,0.22,0.22,0.22,0.22,6500,0
2008-12-09,0.24,0.25,0.24,0.25,21300,0
2008-12-11,0.25,0.25,0.25,0.25,6000,0
2008-12-16,0.25,0.25,0.25,0.25,12700,0
2008-12-17,0.22,0.22,0.22,0.22,100,0
2008-12-18,0.25,0.28,0.25,0.25,30650,0
2008-12-19,0.25,0.28,0.25,0.28,40000,0
2008-12-22,0.25,0.25,0.18,0.18,95510,0
2008-12-23,0.17,0.17,0.17,0.17,400,0
2008-12-29,0.17,0.17,0.17,0.17,20100,0
2008-12-30,0.17,0.18,0.17,0.18,3400,0
2009-01-02,0.21,0.21,0.21,0.21,200,0
2009-01-08,0.18,0.18,0.18,0.18,199,0
2009-01-14,0.18,0.18,0.18,0.18,7200,0
2009-01-20,0.18,0.18,0.18,0.18,100,0
2009-01-23,0.18,0.18,0.18,0.18,5500,0
2009-01-27,0.18,0.2,0.18,0.2,16100,0
2009-01-28,0.2,0.2,0.2,0.2,22500,0
2009-01-29,0.18,0.2,0.18,0.2,19000,0
2009-01-30,0.18,0.18,0.18,0.18,1000,0
2009-02-02,0.18,0.2,0.18,0.2,31000,0
2009-02-03,0.18,0.23,0.18,0.23,5000,0
2009-02-04,0.18,0.18,0.18,0.18,1000,0
2009-02-05,0.2,0.2,0.2,0.2,7000,0
2009-02-06,0.23,0.25,0.23,0.25,29500,0
2009-02-09,0.25,0.25,0.25,0.25,5000,0
2009-02-10,0.25,0.25,0.25,0.25,5000,0
2009-02-11,0.29,0.35,0.29,0.35,10800,0
2009-02-12,0.29,0.3,0.29,0.3,29000,0
2009-02-13,0.3,0.3,0.3,0.3,5000,0
2009-02-17,0.34,0.3417,0.34,0.34,36000,0
2009-02-18,0.25,0.34,0.25,0.34,16200,0
2009-02-19,0.3,0.3,0.3,0.3,16500,0
2009-02-20,0.3,0.3,0.3,0.3,10000,0
2009-02-24,0.3,0.3,0.3,0.3,15000,0
2009-02-25,0.3,0.3,0.3,0.3,5000,0
2009-02-27,0.3,0.3,0.3,0.3,15000,0
2009-03-02,0.25,0.25,0.25,0.25,5000,0
2009-03-03,0.24,0.25,0.22,0.25,7800,0
2009-03-04,0.25,0.25,0.25,0.25,5200,0
2009-03-05,0.25,0.25,0.24,0.24,12000,0
2009-03-09,0.2,0.2,0.2,0.2,35000,0
2009-03-10,0.2,0.235,0.1,0.15,60450,0
2009-03-11,0.17,0.2,0.17,0.2,40200,0
2009-03-12,0.235,0.235,0.235,0.235,1000,0
2009-03-19,0.21,0.235,0.21,0.235,5500,0
2009-03-20,0.235,0.25,0.235,0.25,24500,0
2009-03-23,0.2,0.2,0.2,0.2,1000,0
2009-03-24,0.2,0.2,0.2,0.2,500,0
2009-03-25,0.2,0.2,0.2,0.2,500,0
2009-03-26,0.2,0.2,0.2,0.2,500,0
2009-03-27,0.21,0.25,0.21,0.25,10500,0
2009-03-30,0.25,0.25,0.22,0.25,25500,0
2009-03-31,0.25,0.25,0.22,0.25,35575,0
2009-04-01,0.21,0.25,0.21,0.23,18000,0
2009-04-02,0.2,0.23,0.2,0.21,80500,0
2009-04-03,0.21,0.22,0.2,0.2,24700,0
2009-04-06,0.27,0.3,0.27,0.3,58275,0
2009-04-07,0.35,0.35,0.25,0.3,30000,0
2009-04-08,0.25,0.3,0.25,0.3,38500,0
2009-04-09,0.3,0.35,0.3,0.35,21260,0
2009-04-13,0.33,0.35,0.3,0.3,53233,0
2009-04-14,0.35,0.39,0.35,0.35,25300,0
2009-04-15,0.3,0.3,0.3,0.3,500,0
2009-04-16,0.38,0.39,0.38,0.39,12000,0
2009-04-17,0.4,0.4,0.4,0.4,49000,0
2009-04-20,0.45,0.45,0.4,0.4,18000,0
2009-04-21,0.45,0.45,0.4,0.4,37700,0
2009-04-22,0.45,0.45,0.45,0.45,10000,0
2009-04-23,0.38,0.38,0.38,0.38,500,0
2009-04-24,0.38,0.38,0.38,0.38,500,0
2009-04-27,0.45,0.45,0.38,0.38,14000,0
2009-04-28,0.39,0.39,0.39,0.39,7100,0
2009-04-29,0.4,0.45,0.4,0.45,32217,0
2009-04-30,0.45,0.45,0.35,0.35,8833,0
2009-05-04,0.4,0.4,0.4,0.4,5000,0
2009-05-05,0.4,0.4,0.4,0.4,5000,0
2009-05-06,0.35,0.4,0.35,0.4,9700,0
2009-05-08,0.35,0.38,0.35,0.38,14700,0
2009-05-12,0.42,0.42,0.35,0.35,4000,0
2009-05-13,0.35,0.35,0.35,0.35,1000,0
2009-05-14,0.35,0.43,0.3,0.43,8200,0
2009-05-15,0.43,0.44,0.4,0.4,26400,0
2009-05-18,0.4,0.4,0.4,0.4,26000,0
2009-05-19,0.38,0.38,0.38,0.38,5000,0
2009-05-22,0.4,0.4,0.35,0.35,10500,0
2009-05-26,0.3,0.3,0.3,0.3,500,0
2009-05-27,0.4,0.4,0.3,0.3,5500,0
2009-05-28,0.3,0.3,0.3,0.3,500,0
2009-05-29,0.33,0.33,0.33,0.33,500,0
2009-06-04,0.33,0.35,0.33,0.35,5300,0
2009-06-08,0.35,0.35,0.35,0.35,5000,0
2009-06-09,0.31,0.31,0.31,0.31,500,0
2009-06-10,0.31,0.31,0.31,0.31,500,0
2009-06-11,0.31,0.31,0.31,0.31,5000,0
2009-06-12,0.31,0.31,0.31,0.31,300,0
2009-06-15,0.31,0.31,0.31,0.31,500,0
2009-06-16,0.31,0.31,0.31,0.31,700,0
2009-06-17,0.31,0.33,0.31,0.31,21300,0
2009-06-19,0.32,0.32,0.32,0.32,7500,0
2009-06-23,0.32,0.32,0.32,0.32,4500,0
2009-06-24,0.32,0.32,0.32,0.32,3500,0
2009-06-25,0.32,0.32,0.32,0.32,5500,0
2009-06-26,0.31,0.31,0.31,0.31,4500,0
2009-06-29,0.31,0.31,0.31,0.31,200,0
2009-06-30,0.31,0.31,0.31,0.31,2500,0
2009-07-02,0.26,0.26,0.26,0.26,500,0
2009-07-06,0.28,0.32,0.28,0.32,16800,0
2009-07-07,0.3,0.3,0.28,0.28,9500,0
2009-07-09,0.25,0.25,0.25,0.25,1000,0
2009-07-10,0.3,0.3,0.25,0.255,18000,0
2009-07-14,0.3,0.3,0.3,0.3,2500,0
2009-07-15,0.25,0.25,0.25,0.25,500,0
2009-07-16,0.25,0.25,0.25,0.25,500,0
2009-07-21,0.25,0.25,0.25,0.25,400,0
2009-07-22,0.25,0.25,0.25,0.25,500,0
2009-07-23,0.25,0.25,0.25,0.25,600,0
2009-07-24,0.25,0.25,0.25,0.25,2500,0
2009-07-27,0.25,0.32,0.25,0.29,15000,0
2009-07-28,0.3,0.35,0.3,0.35,41000,0
2009-07-29,0.3,0.395,0.3,0.395,50600,0
2009-07-30,0.4,0.425,0.37,0.37,103400,0
2009-07-31,0.42,0.44,0.4,0.44,31000,0
2009-08-03,0.37,0.37,0.35,0.35,9000,0
2009-08-04,0.39,0.39,0.38,0.38,12500,0
2009-08-05,0.4,0.4,0.38,0.38,5815,0
2009-08-06,0.35,0.35,0.3,0.3,17500,0
2009-08-07,0.3,0.3,0.3,0.3,815,0
2009-08-10,0.35,0.35,0.35,0.35,19185,0
2009-08-11,0.34,0.35,0.34,0.35,23700,0
2009-08-12,0.4,0.42,0.4,0.42,19695,0
2009-08-13,0.43,0.45,0.43,0.45,79800,0
2009-08-14,0.48,0.48,0.45,0.48,53895,0
2009-08-17,0.45,0.545,0.45,0.48,48000,0
2009-08-18,0.51,0.51,0.45,0.46,27700,0
2009-08-19,0.45,0.45,0.45,0.45,7500,0
2009-08-21,0.37,0.51,0.37,0.5,6500,0
2009-08-24,0.48,0.48,0.39,0.39,10300,0
2009-08-25,0.39,0.39,0.39,0.39,200,0
2009-08-26,0.45,0.45,0.45,0.45,500,0
2009-08-27,0.39,0.445,0.39,0.445,3000,0
2009-08-31,0.4,0.4,0.35,0.35,23217,0
2009-09-01,0.4,0.44,0.4,0.4,43420,0
2009-09-02,0.435,0.435,0.435,0.435,4700,0
2009-09-03,0.4,0.435,0.4,0.435,8000,0
2009-09-04,0.43,0.435,0.43,0.435,27950,0
2009-09-08,0.435,0.44,0.435,0.44,70400,0
2009-09-09,0.44,0.44,0.36,0.36,89000,0
2009-09-10,0.36,0.36,0.33,0.33,25100,0
2009-09-11,0.36,0.36,0.36,0.36,32400,0
2009-09-16,0.36,0.44,0.36,0.422,21000,0
2009-09-18,0.42,0.42,0.42,0.42,11700,0
2009-09-21,0.4,0.44,0.4,0.44,24300,0
2009-09-24,0.4,0.42,0.4,0.41,78500,0
2009-09-30,0.42,0.42,0.4,0.4,1841,0
2009-10-01,0.42,0.42,0.42,0.42,12500,0
2009-10-02,0.375,0.375,0.375,0.375,850,0
2009-10-05,0.375,0.375,0.375,0.375,11000,0
2009-10-06,0.39,0.39,0.37,0.37,76750,0
2009-10-07,0.4,0.42,0.4,0.42,7000,0
2009-10-08,0.42,0.44,0.4,0.4,79955,0
2009-10-09,0.4,0.44,0.4,0.44,18000,0
2009-10-12,0.375,0.375,0.375,0.375,3000,0
2009-10-14,0.42,0.42,0.42,0.42,5000,0
2009-10-15,0.44,0.44,0.4,0.4,11000,0
2009-10-16,0.38,0.4,0.38,0.4,13117,0
2009-10-19,0.4,0.5,0.4,0.45,33854,0
2009-10-20,0.45,0.45,0.45,0.45,7000,0
2009-10-21,0.4,0.4,0.4,0.4,16600,0
2009-10-22,0.45,0.45,0.4,0.44,11000,0
2009-10-23,0.44,0.44,0.44,0.44,145,0
2009-10-26,0.44,0.45,0.4,0.45,17250,0
2009-10-27,0.45,0.53,0.45,0.5,32028,0
2009-10-28,0.5,0.55,0.5,0.51,32178,0
2009-10-30,0.55,0.55,0.52,0.52,2190,0
2009-11-03,0.5,0.5,0.45,0.45,5750,0
2009-11-04,0.45,0.45,0.45,0.45,200,0
2009-11-05,0.45,0.45,0.41,0.45,19930,0
2009-11-06,0.4,0.4,0.4,0.4,13000,0
2009-11-10,0.375,0.375,0.375,0.375,6150,0
2009-11-11,0.45,0.45,0.45,0.45,5000,0
2009-11-13,0.5,0.51,0.5,0.5,45703,0
2009-11-16,0.4,0.4,0.4,0.4,760,0
2009-11-18,0.41,0.41,0.41,0.41,250,0
2009-11-19,0.42,0.42,0.42,0.42,1450,0
2009-11-20,0.43,0.44,0.43,0.43,5449,0
2009-11-23,0.47,0.47,0.47,0.47,3000,0
2009-11-24,0.43,0.43,0.43,0.43,1600,0
2009-11-25,0.4,0.4,0.36,0.36,3500,0
2009-11-27,0.36,0.4,0.36,0.38,35300,0
2009-11-30,0.38,0.38,0.38,0.38,2750,0
2009-12-01,0.38,0.38,0.38,0.38,250,0
2009-12-02,0.38,0.38,0.38,0.38,250,0
2009-12-03,0.38,0.38,0.38,0.38,550,0
2009-12-04,0.41,0.45,0.41,0.45,5250,0
2009-12-07,0.45,0.47,0.38,0.47,17250,0
2009-12-08,0.45,0.45,0.45,0.45,7017,0
2009-12-09,0.45,0.45,0.45,0.45,5850,0
2009-12-10,0.45,0.45,0.45,0.45,9050,0
2009-12-11,0.45,0.45,0.45,0.45,4550,0
2009-12-14,0.45,0.51,0.45,0.51,10350,0
2009-12-15,0.51,0.51,0.45,0.5,6350,0
2009-12-16,0.45,0.45,0.4,0.4,6650,0
2009-12-17,0.4,0.46,0.4,0.46,3050,0
2009-12-18,0.4,0.4,0.4,0.4,350,0
2009-12-21,0.4,0.4,0.4,0.4,350,0
2009-12-22,0.4,0.4,0.4,0.4,350,0
2009-12-23,0.4,0.45,0.4,0.45,5350,0
2009-12-24,0.45,0.45,0.45,0.45,350,0
2009-12-28,0.45,0.45,0.45,0.45,18828,0
2009-12-29,0.48,0.48,0.48,0.48,5300,0
2009-12-30,0.5,0.52,0.5,0.52,24536,0
2010-01-04,0.5,0.52,0.45,0.45,45000,0
2010-01-07,0.52,0.52,0.45,0.45,22400,0
2010-01-08,0.45,0.45,0.45,0.45,100,0
2010-01-11,0.45,0.45,0.45,0.45,17900,0
2010-01-12,0.42,0.42,0.42,0.42,5000,0
2010-01-13,0.41,0.41,0.38,0.38,7000,0
2010-01-14,0.4,0.4,0.4,0.4,44300,0
2010-01-15,0.41,0.5,0.4,0.4,10500,0
2010-01-19,0.45,0.5,0.45,0.5,10500,0
2010-01-20,0.45,0.45,0.39,0.4,13000,0
2010-01-21,0.41,0.41,0.39,0.39,15500,0
2010-01-22,0.38,0.39,0.38,0.39,27250,0
2010-01-25,0.4,0.4,0.39,0.39,15000,0
2010-01-26,0.39,0.39,0.38,0.38,15500,0
2010-01-27,0.38,0.38,0.38,0.38,18171,0
2010-01-29,0.4,0.41,0.4,0.4,25367,0
2010-02-01,0.4,0.4,0.4,0.4,2900,0
2010-02-02,0.4,0.45,0.4,0.45,16050,0
2010-02-03,0.38,0.38,0.38,0.38,338,0
2010-02-04,0.45,0.45,0.38,0.38,4200,0
2010-02-05,0.38,0.45,0.38,0.45,8350,0
2010-02-08,0.39,0.39,0.38,0.39,25189,0
2010-02-09,0.45,0.5,0.45,0.5,7100,0
2010-02-10,0.38,0.38,0.38,0.38,15500,0
2010-02-11,0.38,0.38,0.38,0.38,500,0
2010-02-12,0.38,0.38,0.38,0.38,10000,0
2010-02-16,0.385,0.385,0.385,0.385,5000,0
2010-02-17,0.385,0.385,0.38,0.38,15000,0
2010-02-18,0.38,0.38,0.38,0.38,10000,0
2010-02-19,0.38,0.38,0.38,0.38,400,0
2010-02-22,0.385,0.385,0.385,0.385,10000,0
2010-02-23,0.4,0.4,0.4,0.4,500,0
2010-02-24,0.38,0.38,0.38,0.38,800,0
2010-02-25,0.385,0.385,0.385,0.385,6500,0
2010-02-26,0.38,0.38,0.38,0.38,3000,0
2010-03-01,0.38,0.38,0.35,0.38,25397,0
2010-03-02,0.35,0.35,0.32,0.35,32808,0
2010-03-03,0.32,0.35,0.32,0.35,69892,0
2010-03-04,0.35,0.35,0.35,0.35,1500,0
2010-03-05,0.35,0.36,0.35,0.36,2000,0
2010-03-08,0.35,0.44,0.35,0.44,54300,0
2010-03-09,0.38,0.38,0.38,0.38,19716,0
2010-03-10,0.42,0.42,0.38,0.38,12000,0
2010-03-11,0.38,0.38,0.38,0.38,36000,0
2010-03-12,0.36,0.36,0.36,0.36,3000,0
2010-03-15,0.42,0.42,0.36,0.36,600,0
2010-03-16,0.36,0.36,0.35,0.35,12200,0
2010-03-18,0.42,0.42,0.32,0.335,56000,0
2010-03-19,0.32,0.32,0.32,0.32,3000,0
2010-03-22,0.32,0.4,0.32,0.4,2500,0
2010-03-23,0.32,0.32,0.32,0.32,5000,0
2010-03-24,0.32,0.43,0.32,0.43,13000,0
2010-03-29,0.4,0.4,0.4,0.4,4000,0
2010-03-30,0.4,0.4,0.4,0.4,1500,0
2010-03-31,0.435,0.435,0.4,0.4,10750,0
2010-04-01,0.435,0.45,0.435,0.45,37000,0
2010-04-06,0.45,0.5,0.45,0.5,28143,0
2010-04-07,0.5,0.5,0.49,0.49,15000,0
2010-04-09,0.46,0.46,0.46,0.46,100,0
2010-04-12,0.5,0.5,0.49,0.5,99900,0
2010-04-13,0.5,0.51,0.46,0.5,212100,0
2010-04-14,0.5,0.53,0.5,0.53,27670,0
2010-04-15,0.501,0.53,0.501,0.53,12534,0
2010-04-19,0.5,0.52,0.5,0.52,19600,0
2010-04-20,0.5,0.5,0.5,0.5,5000,0
2010-04-21,0.501,0.501,0.501,0.501,50000,0
2010-04-22,0.53,0.55,0.53,0.55,11800,0
2010-04-23,0.55,0.59,0.55,0.59,103557,0
2010-04-26,0.59,0.6,0.58,0.6,70106,0
2010-04-27,0.531,0.531,0.505,0.505,12500,0
2010-04-28,0.55,0.55,0.53,0.53,1500,0
2010-04-29,0.53,0.53,0.511,0.511,15000,0
2010-05-04,0.51,0.51,0.5,0.5,23500,0
2010-05-05,0.45,0.45,0.44,0.44,33670,0
2010-05-07,0.45,0.45,0.41,0.41,11900,0
2010-05-10,0.44,0.44,0.44,0.44,5000,0
2010-05-11,0.4,0.4,0.4,0.4,5000,0
2010-05-13,0.49,0.49,0.42,0.42,300,0
2010-05-14,0.49,0.5,0.49,0.5,22196,0
2010-05-17,0.42,0.538,0.41,0.41,11241,0
2010-05-18,0.41,0.41,0.4,0.4,25000,0
2010-05-20,0.41,0.41,0.41,0.41,3388,0
2010-05-21,0.4,0.45,0.4,0.45,13000,0
2010-05-24,0.45,0.45,0.45,0.45,5000,0
2010-05-25,0.45,0.45,0.41,0.41,12500,0
2010-05-26,0.41,0.41,0.41,0.41,300,0
2010-05-27,0.41,0.41,0.41,0.41,100,0
2010-05-28,0.41,0.41,0.41,0.41,133,0
2010-06-01,0.41,0.41,0.41,0.41,440,0
2010-06-02,0.45,0.45,0.45,0.45,2600,0
2010-06-03,0.45,0.45,0.45,0.45,10000,0
2010-06-04,0.45,0.45,0.45,0.45,10000,0
2010-06-08,0.41,0.41,0.41,0.41,420,0
2010-06-09,0.41,0.45,0.4,0.45,14420,0
2010-06-10,0.5,0.5,0.45,0.45,2000,0
2010-06-15,0.4,0.45,0.4,0.45,10200,0
2010-06-22,0.45,0.45,0.45,0.45,3500,0
2010-06-23,0.45,0.45,0.415,0.415,10400,0
2010-06-24,0.5,0.5,0.5,0.5,15000,0
2010-06-25,0.415,0.415,0.415,0.415,5000,0
2010-06-28,0.415,0.415,0.415,0.415,11000,0
2010-06-29,0.45,0.45,0.42,0.42,10580,0
2010-06-30,0.45,0.45,0.45,0.45,1600,0
2010-07-01,0.45,0.45,0.45,0.45,5000,0
2010-07-07,0.4,0.4,0.39,0.39,8000,0
2010-07-09,0.39,0.4,0.39,0.4,3100,0
2010-07-12,0.42,0.43,0.42,0.43,1100,0
2010-07-13,0.45,0.45,0.45,0.45,40000,0
2010-07-14,0.39,0.45,0.39,0.45,10500,0
2010-07-19,0.39,0.44,0.39,0.4399,4432,0
2010-07-20,0.4999,0.5,0.4999,0.5,1432,0
2010-07-21,0.48,0.48,0.48,0.48,7500,0
2010-07-22,0.48,0.5,0.48,0.49,77227,0
2010-07-28,0.4,0.48,0.4,0.48,3526,0
2010-07-29,0.4,0.4,0.3999,0.4,13000,0
2010-07-30,0.4799,0.48,0.4,0.4,66000,0
2010-08-02,0.32,0.3201,0.32,0.3201,17000,0
2010-08-03,0.46,0.46,0.46,0.46,200,0
2010-08-05,0.41,0.41,0.4,0.4,20000,0
2010-08-09,0.35,0.35,0.35,0.35,1400,0
2010-08-10,0.4,0.4,0.37,0.4,34955,0
2010-08-11,0.4,0.4,0.35,0.35,8100,0
2010-08-12,0.35,0.35,0.35,0.35,165,0
2010-08-13,0.4,0.4,0.35,0.4,42206,0
2010-08-16,0.4,0.4,0.39,0.39,47547,0
2010-08-17,0.42,0.45,0.4,0.43,50500,0
2010-08-18,0.45,0.45,0.44,0.44,6500,0
2010-08-19,0.44,0.44,0.44,0.44,5000,0
2010-08-20,0.42,0.43,0.42,0.43,13800,0
2010-08-23,0.44,0.44,0.44,0.44,26000,0
2010-08-24,0.38,0.38,0.38,0.38,200,0
2010-08-27,0.38,0.41,0.38,0.39,10423,0
2010-09-03,0.45,0.45,0.45,0.45,2000,0
2010-09-07,0.465,0.465,0.4,0.45,9000,0
2010-09-09,0.45,0.45,0.45,0.45,17287,0
2010-09-13,0.465,0.5,0.45,0.5,229000,0
2010-09-14,0.51,0.51,0.5,0.5,20200,0
2010-09-15,0.5,0.55,0.5,0.5,35130,0
2010-09-16,0.54,0.55,0.54,0.55,35716,0
2010-09-17,0.55,0.55,0.5,0.53,19232,0
2010-09-21,0.53,0.55,0.53,0.53,10900,0
2010-09-22,0.55,0.55,0.55,0.55,32568,0
2010-09-23,0.55,0.6,0.55,0.6,43966,0
2010-09-24,0.6,0.6,0.55,0.6,40000,0
2010-09-27,0.55,0.55,0.55,0.55,2500,0
2010-09-28,0.51,0.51,0.5,0.5,6000,0
2010-09-30,0.55,0.55,0.55,0.55,2500,0
2010-10-01,0.59,0.59,0.48,0.58,19163,0
2010-10-04,0.5,0.58,0.5,0.58,7813,0
2010-10-05,0.51,0.515,0.5,0.5,14500,0
2010-10-06,0.57,0.575,0.47,0.47,40100,0
2010-10-07,0.47,0.56,0.47,0.47,31127,0
2010-10-08,0.49,0.49,0.49,0.49,7200,0
2010-10-11,0.55,0.55,0.55,0.55,10400,0
2010-10-12,0.49,0.5,0.49,0.5,18050,0
2010-10-13,0.49,0.5,0.49,0.5,24627,0
2010-10-14,0.49,0.51,0.49,0.505,45907,0
2010-10-15,0.55,0.55,0.49,0.49,10150,0
2010-10-18,0.49,0.5,0.49,0.5,25000,0
2010-10-19,0.49,0.52,0.49,0.5,96593,0
2010-10-20,0.5,0.5,0.46,0.46,59008,0
2010-10-21,0.48,0.48,0.47,0.48,17850,0
2010-10-22,0.48,0.48,0.48,0.48,9000,0
2010-10-25,0.48,0.49,0.48,0.49,25400,0
2010-10-26,0.45,0.45,0.45,0.45,15000,0
2010-10-28,0.49,0.49,0.49,0.49,15000,0
2010-10-29,0.48,0.48,0.45,0.45,8000,0
2010-11-01,0.48,0.51,0.47,0.47,18599,0
2010-11-02,0.47,0.47,0.46,0.46,7400,0
2010-11-04,0.45,0.45,0.45,0.45,300,0
2010-11-05,0.45,0.47,0.45,0.45,10100,0
2010-11-08,0.4,0.44,0.4,0.44,10000,0
2010-11-09,0.4,0.4,0.4,0.4,1000,0
2010-11-10,0.4,0.44,0.4,0.44,33900,0
2010-11-11,0.44,0.44,0.44,0.44,5000,0
2010-11-15,0.47,0.49,0.44,0.49,44064,0
2010-11-16,0.5,0.5,0.48,0.48,11450,0
2010-11-17,0.45,0.48,0.41,0.41,8836,0
2010-11-18,0.41,0.45,0.41,0.45,10000,0
2010-11-19,0.45,0.45,0.41,0.45,5900,0
2010-11-22,0.41,0.41,0.41,0.41,9438,0
2010-11-23,0.41,0.41,0.41,0.41,3250,0
2010-11-24,0.36,0.36,0.36,0.36,350,0
2010-11-29,0.41,0.43,0.4,0.4,35000,0
2010-11-30,0.45,0.45,0.4,0.4,30500,0
2010-12-01,0.4,0.4,0.4,0.4,12250,0
2010-12-02,0.42,0.45,0.41,0.45,39372,0
2010-12-03,0.45,0.49,0.45,0.49,21176,0
2010-12-06,0.45,0.45,0.42,0.42,5800,0
2010-12-07,0.45,0.5,0.45,0.5,52800,0
2010-12-08,0.42,0.495,0.42,0.43,28670,0
2010-12-09,0.4,0.42,0.4,0.42,10400,0
2010-12-10,0.39,0.44,0.369,0.44,61000,0
2010-12-13,0.4,0.4,0.36,0.37,21000,0
2010-12-14,0.4,0.44,0.39,0.39,16000,0
2010-12-15,0.43,0.44,0.38,0.44,32000,0
2010-12-16,0.38,0.45,0.38,0.45,18000,0
2010-12-17,0.46,0.5,0.46,0.48,13262,0
2010-12-20,0.45,0.48,0.45,0.48,6300,0
2010-12-21,0.48,0.48,0.45,0.45,21430,0
2010-12-23,0.46,0.5,0.46,0.5,43400,0
2010-12-27,0.5,0.55,0.5,0.55,16900,0
2010-12-28,0.44,0.48,0.42,0.48,19070,0
2010-12-29,0.47,0.52,0.47,0.52,14300,0
2010-12-30,0.45,0.52,0.45,0.52,7050,0
2010-12-31,0.47,0.6,0.47,0.6,33133,0
2011-01-03,0.55,0.66,0.47,0.6,49217,0
2011-01-04,0.58,0.6,0.58,0.58,45800,0
2011-01-05,0.58,0.58,0.51,0.51,9690,0
2011-01-06,0.55,0.589,0.48,0.54,20800,0
2011-01-07,0.5,0.589,0.5,0.58,8600,0
2011-01-10,0.65,0.65,0.52,0.58,7100,0
2011-01-11,0.6,0.62,0.55,0.62,98500,0
2011-01-12,0.6,0.62,0.55,0.58,8255,0
2011-01-13,0.55,0.58,0.55,0.58,3000,0
2011-01-14,0.58,0.58,0.58,0.58,300,0
2011-01-18,0.58,0.6,0.58,0.59,12000,0
2011-01-19,0.59,0.6,0.59,0.6,23500,0
2011-01-20,0.58,0.6,0.55,0.58,14110,0
2011-01-21,0.58,0.6,0.55,0.6,20700,0
2011-01-24,0.55,0.59,0.505,0.58,30000,0
2011-01-25,0.59,0.59,0.57,0.59,5750,0
2011-01-26,0.59,0.59,0.53,0.59,6500,0
2011-01-27,0.505,0.59,0.505,0.58,18930,0
2011-01-28,0.59,0.59,0.505,0.58,16755,0
2011-01-31,0.57,0.57,0.57,0.57,300,0
2011-02-02,0.5,0.589,0.48,0.589,17100,0
2011-02-03,0.58,0.58,0.5,0.58,21786,0
2011-02-04,0.52,0.588,0.52,0.588,2400,0
2011-02-07,0.59,0.59,0.59,0.59,10000,0
2011-02-08,0.52,0.588,0.51,0.55,30000,0
2011-02-09,0.588,0.589,0.52,0.58,22900,0
2011-02-10,0.51,0.58,0.51,0.58,5100,0
2011-02-11,0.58,0.58,0.5,0.58,1800,0
2011-02-14,0.58,0.58,0.52,0.579,29000,0
2011-02-15,0.5,0.56,0.5,0.5,95800,0
2011-02-16,0.55,0.55,0.47,0.47,62300,0
2011-02-17,0.47,0.52,0.47,0.52,7500,0
2011-02-18,0.47,0.47,0.45,0.47,139750,0
2011-02-22,0.47,0.47,0.47,0.47,31000,0
2011-02-23,0.445,0.48,0.44,0.44,16250,0
2011-02-24,0.48,0.48,0.48,0.48,5000,0
2011-02-25,0.41,0.56,0.41,0.56,22500,0
2011-02-28,0.56,0.56,0.55,0.55,10500,0
2011-03-01,0.51,0.56,0.51,0.56,22500,0
2011-03-02,0.55,0.55,0.48,0.5,17500,0
2011-03-03,0.48,0.485,0.48,0.485,8000,0
2011-03-04,0.52,0.52,0.48,0.48,34014,0
2011-03-07,0.5,0.56,0.47,0.5,60000,0
2011-03-08,0.5,0.555,0.425,0.425,52600,0
2011-03-09,0.56,0.56,0.56,0.56,100,0
2011-03-10,0.55,0.55,0.55,0.55,1000,0
2011-03-11,0.42,0.53,0.42,0.525,10850,0
2011-03-14,0.53,0.53,0.42,0.519,58500,0
2011-03-15,0.52,0.52,0.422,0.422,19500,0
2011-03-16,0.43,0.45,0.42,0.45,53500,0
2011-03-17,0.51,0.51,0.51,0.51,2500,0
2011-03-18,0.5,0.52,0.45,0.45,52600,0
2011-03-21,0.5,0.56,0.5,0.5,96272,0
2011-03-22,0.44,0.44,0.44,0.44,1000,0
2011-03-23,0.55,0.55,0.55,0.55,5000,0
2011-03-24,0.45,0.52,0.45,0.5,42500,0
2011-03-25,0.5,0.52,0.5,0.51,19400,0
2011-03-28,0.51,0.539,0.51,0.52,27600,0
2011-03-29,0.52,0.53,0.5,0.53,68850,0
2011-03-30,0.53,0.53,0.53,0.53,3500,0
2011-03-31,0.53,0.53,0.53,0.53,8500,0
2011-04-01,0.55,0.58,0.55,0.55,91200,0
2011-04-04,0.58,0.6,0.58,0.6,53911,0
2011-04-05,0.6,0.8,0.56,0.74,291200,0
2011-04-06,0.77,1,0.77,0.95,151550,0
2011-04-07,0.94,1.15,0.94,1.05,346325,0
2011-04-08,1.09,1.57,1.07,1.47,768308,0
2011-04-11,1.55,1.7,1.2,1.4,433313,0
2011-04-12,1.43,1.52,1.25,1.45,176127,0
2011-04-13,1.45,1.45,1.37,1.45,19827,0
2011-04-14,1.47,1.47,1.4,1.45,87616,0
2011-04-15,1.5,1.51,1.38,1.51,126719,0
2011-04-18,1.51,1.59,1.5,1.58,221667,0
2011-04-19,1.57,1.65,1.53,1.64,155267,0
2011-04-20,1.68,1.7,1.65,1.7,80966,0
2011-04-21,1.7,1.75,1.52,1.6,174255,0
2011-04-25,1.6,1.75,1.53,1.75,234136,0
2011-04-26,1.75,1.85,1.67,1.85,183857,0
2011-04-27,1.85,1.85,1.77,1.85,161580,0
2011-04-28,1.89,1.9,1.82,1.82,63274,0
2011-04-29,1.82,1.88,1.75,1.8,44885,0
2011-05-02,1.8,1.9,1.75,1.85,135814,0
2011-05-03,1.85,1.85,1.75,1.77,73240,0
2011-05-04,1.76,1.8,1.73,1.8,124552,0
2011-05-05,1.83,1.83,1.62,1.75,58831,0
2011-05-06,1.8,1.8,1.7,1.75,46301,0
2011-05-09,1.8,1.8,1.73,1.76,56863,0
2011-05-10,1.77,1.77,1.7,1.72,42359,0
2011-05-11,1.74,1.75,1.6,1.62,35886,0
2011-05-12,1.6,1.66,1.56,1.66,68268,0
2011-05-13,1.66,1.71,1.66,1.71,15500,0
2011-05-16,1.73,1.73,1.59,1.6,35468,0
2011-05-17,1.6,1.6,1.56,1.57,65350,0
2011-05-18,1.69,1.8,1.69,1.75,66200,0
2011-05-19,1.8,2,1.8,2,143740,0
2011-05-20,2,2.49,1.95,2.1,189562,0
2011-05-23,2.15,2.15,1.88,1.9,55740,0
2011-05-24,1.91,2,1.72,2,123793,0
2011-05-25,2,2.18,1.85,2,157456,0
2011-05-26,2.05,2.55,2.05,2.55,373923,0
2011-05-27,2.7,2.85,2.34,2.7,191537,0
2011-05-31,2.75,2.82,2.56,2.67,281644,0
2011-06-01,2.67,2.69,2.5,2.6,104813,0
2011-06-02,2.63,2.74,2.2,2.35,121039,0
2011-06-03,2.15,2.5,2.01,2.5,117211,0
2011-06-06,2.5,2.63,2.16,2.5,56395,0
2011-06-07,2.63,2.68,2.31,2.5,129816,0
2011-06-08,2.5,2.6,2.4,2.48,12500,0
2011-06-09,2.44,2.44,2.22,2.3,44914,0
2011-06-10,2.22,2.62,2.12,2.55,67957,0
2011-06-13,2.64,2.8,2.4,2.55,194123,0
2011-06-14,2.55,2.55,2.35,2.45,193220,0
2011-06-15,2.37,2.49,2.35,2.44,72830,0
2011-06-16,2.35,2.44,2.35,2.35,27622,0
2011-06-17,2.4,2.55,2.4,2.5,50286,0
2011-06-20,2.55,2.74,2.46,2.55,213905,0
2011-06-21,2.6,2.74,2.47,2.68,111299,0
2011-06-22,2.73,3.2,2.7,3.12,319188,0
2011-06-23,3.2,3.5,3.14,3.5,318823,0
2011-06-24,3.55,3.89,3.5,3.7,307253,0
2011-06-27,3.64,3.8,3.1,3.44,218184,0
2011-06-28,3.44,3.49,3.27,3.3,105431,0
2011-06-29,3.27,4,3.2,4,146803,0
2011-06-30,3.9,4.1,3.65,3.8,132131,0
2011-07-01,3.77,3.85,3.7,3.7,92700,0
2011-07-05,3.8,3.9,3.74,3.89,106652,0
2011-07-06,3.88,3.9,3.72,3.85,48317,0
2011-07-07,3.85,3.85,3.7,3.72,51595,0
2011-07-08,3.72,3.8,3.61,3.8,47266,0
2011-07-11,3.8,3.8,3.51,3.69,56260,0
2011-07-12,3.69,3.79,3.6,3.6,13982,0
2011-07-13,3.73,3.85,3.51,3.7,58132,0
2011-07-14,3.7,3.76,3.65,3.67,30240,0
2011-07-15,3.73,3.95,3.6,3.6,92534,0
2011-07-18,3.6,3.88,3.6,3.8,63153,0
2011-07-19,3.7,3.9,3.7,3.75,33380,0
2011-07-20,3.73,4,3.73,3.94,97113,0
2011-07-21,3.95,3.98,3.79,3.8,46238,0
2011-07-22,3.79,3.85,3.65,3.66,44160,0
2011-07-25,3.68,3.75,3.6,3.63,138003,0
2011-07-26,3.62,3.74,3.5,3.62,56907,0
2011-07-27,3.6,3.6,3.28,3.4,107459,0
2011-07-28,3.45,3.45,2.6,3.1,243705,0
2011-07-29,2.8,3.26,2.56,3.25,165820,0
2011-08-01,3.28,3.45,3.27,3.3,50418,0
2011-08-02,3.2,3.28,3,3,45427,0
2011-08-03,3.01,3.05,2.76,2.95,657812,0
2011-08-04,2.8,2.9,2.75,2.75,77750,0
2011-08-05,2.62,2.85,2.56,2.78,123862,0
2011-08-08,2.74,2.77,2.48,2.48,68925,0
2011-08-09,2.48,2.68,2.35,2.68,50426,0
2011-08-10,2.645,3,2.6,2.69,71138,0
2011-08-11,2.69,2.85,2.68,2.71,78487,0
2011-08-12,2.71,3.07,2.68,3,209295,0
2011-08-15,3.05,3.35,2.96,3.05,107362,0
2011-08-16,3.08,3.1,3,3.06,18200,0
2011-08-17,3,3.1,2.92,2.98,46458,0
2011-08-18,3,3.05,2.76,2.8,65686,0
2011-08-19,2.78,2.89,2.74,2.8,99808,0
2011-08-22,2.85,2.85,2.75,2.75,30976,0
2011-08-23,2.74,2.79,2.63,2.79,75009,0
2011-08-24,2.79,2.79,2.75,2.79,17400,0
2011-08-25,2.7,2.8,2.7,2.78,62950,0
2011-08-26,2.75,2.85,2.75,2.85,35090,0
2011-08-29,3.1,3.1,2.85,2.95,40040,0
2011-08-30,2.95,2.95,2.9,2.9,13570,0
2011-08-31,2.95,2.95,2.8,2.95,81593,0
2011-09-01,2.92,2.95,2.91,2.91,49618,0
2011-09-02,2.85,2.9,2.82,2.9,13101,0
2011-09-06,2.9,2.9,2.8,2.81,2100,0
2011-09-07,2.85,2.88,2.8,2.85,65300,0
2011-09-08,2.81,3,2.8,2.85,57457,0
2011-09-09,2.83,2.83,2.78,2.8,1750,0
2011-09-12,2.78,2.8,2.65,2.65,80874,0
2011-09-13,2.67,2.92,2.67,2.92,116875,0
2011-09-14,2.95,3.44,2.95,3.37,237266,0
2011-09-15,3.38,3.4,3.01,3.4,67719,0
2011-09-16,3.13,3.39,2.9,3,102542,0
2011-09-19,2.97,2.97,2.89,2.9,12238,0
2011-09-20,2.95,2.95,2.76,2.85,27854,0
2011-09-21,2.81,3,2.81,3,13034,0
2011-09-22,2.9,2.9,2.65,2.71,37248,0
2011-09-23,2.68,2.73,2.05,2.5,451999,0
2011-09-26,2.54,2.82,2.26,2.7,151295,0
2011-09-27,2.75,3.1,2.75,2.96,299209,0
2011-09-28,3,3,2.85,2.93,17908,0
2011-09-29,2.81,2.81,2.6,2.6,18477,0
2011-09-30,2.78,2.93,2.45,2.45,128873,0
2011-10-03,2.6,2.6,2.41,2.5,40980,0
2011-10-04,2.5,2.5,2.42,2.5,49000,0
2011-10-05,2.5,2.96,2.5,2.96,180443,0
2011-10-06,2.92,3.35,2.79,3.15,331640,0
2011-10-07,3.1,3.1,2.9,2.93,39300,0
2011-10-10,3,3.19,2.98,3.03,81251,0
2011-10-11,3.05,3.05,2.95,3,101480,0
2011-10-12,3,3.14,2.85,3.04,268800,0
2011-10-13,2.82,2.98,2.82,2.9,34900,0
2011-10-14,2.85,3.11,2.78,3.1,356440,0
2011-10-17,3,3.08,3,3.05,17448,0
2011-10-18,3.05,3.05,2.8,3.03,87611,0
2011-10-19,2.9,3.03,2.85,3,27480,0
2011-10-20,2.93,2.96,2.9,2.91,61770,0
2011-10-21,2.92,2.95,2.85,2.95,65700,0
2011-10-24,2.95,3,2.9,3,102700,0
2011-10-25,3,3,2.95,2.95,46300,0
2011-10-26,2.97,3,2.87,2.91,50650,0
2011-10-27,2.91,3,2.85,2.86,230605,0
2011-10-28,2.95,2.95,2.8,2.8,31520,0
2011-10-31,2.77,2.77,2.7,2.7,41890,0
2011-11-01,2.65,2.7,2.53,2.65,76200,0
2011-11-02,2.6,2.64,2.53,2.64,40175,0
2011-11-03,2.6,2.75,2.53,2.75,74786,0
2011-11-04,2.69,2.77,2.69,2.72,10048,0
2011-11-07,2.79,2.93,2.63,2.7,26850,0
2011-11-08,2.66,2.75,2.66,2.72,86350,0
2011-11-09,2.72,2.72,2.63,2.65,40889,0
2011-11-10,2.7,2.74,2.55,2.7,129057,0
2011-11-11,2.75,2.75,2.64,2.69,24656,0
2011-11-14,2.69,2.7,2.59,2.7,15669,0
2011-11-15,2.58,2.58,2.5,2.5,79432,0
2011-11-16,2.54,2.55,2.36,2.53,105638,0
2011-11-17,2.53,2.6,2.35,2.6,95585,0
2011-11-18,2.59,2.59,2.49,2.49,150043,0
2011-11-21,2.55,2.57,2.29,2.32,39185,0
2011-11-22,2.35,2.5,2.2,2.5,86938,0
2011-11-23,2.55,2.55,2.13,2.3,38862,0
2011-11-25,2.3,2.3,2.15,2.2,57880,0
2011-11-28,2.27,2.3,2.16,2.2,23800,0
2011-11-29,2.21,2.24,2.05,2.1,25720,0
2011-11-30,2.18,2.21,2.13,2.17,56250,0
2011-12-01,2.18,2.18,2.15,2.15,21200,0
2011-12-02,2.15,2.18,1.85,2.15,131200,0
2011-12-05,2.12,2.15,2.1,2.12,8713,0
2011-12-06,2.12,2.18,2.1,2.11,22900,0
2011-12-07,2.15,2.35,2.15,2.35,46600,0
2011-12-08,2.35,2.5,2.3,2.36,86469,0
2011-12-09,2.36,2.39,2.26,2.26,14075,0
2011-12-12,2.3,2.5,2.3,2.48,76083,0
2011-12-13,2.45,2.48,2.25,2.48,30184,0
2011-12-14,2.45,2.45,2.33,2.37,25023,0
2011-12-15,2.45,2.45,2.31,2.31,13600,0
2011-12-16,2.31,2.31,2.3,2.3,29898,0
2011-12-19,2.31,2.35,2.15,2.16,26700,0
2011-12-20,2.17,2.29,2.16,2.25,8030,0
2011-12-21,2.2,2.25,2.2,2.2,33800,0
2011-12-22,2.24,2.44,2.11,2.11,44558,0
2011-12-23,2.15,2.18,2.15,2.15,57576,0
2011-12-27,2.2,2.25,2.16,2.25,12833,0
2011-12-28,2.15,2.29,2.15,2.29,9477,0
2011-12-30,2.2,2.43,2.2,2.4,26650,0
2012-01-03,2.22,2.44,2.15,2.35,39425,0
2012-01-04,2.35,2.35,2.34,2.35,5550,0
2012-01-05,2.34,2.35,2.33,2.35,14000,0
2012-01-06,2.35,2.35,2.25,2.25,16600,0
2012-01-09,2.35,2.55,2.35,2.35,164449,0
2012-01-10,2.35,2.54,2.35,2.35,19280,0
2012-01-11,2.4,2.45,2.35,2.35,33280,0
2012-01-12,2.45,2.5,2.35,2.35,129176,0
2012-01-13,2.35,2.38,2.2,2.3,132570,0
2012-01-17,2.2,2.45,2.06,2.37,106458,0
2012-01-18,2.21,2.54,2.21,2.54,200709,0
2012-01-19,2.54,2.55,2.45,2.45,12987,0
2012-01-20,2.47,2.7,2.45,2.6,124679,0
2012-01-23,2.59,2.66,2.5,2.5,53923,0
2012-01-24,2.5,2.58,2.4,2.5,116176,0
2012-01-25,2.5,2.74,2.5,2.74,327121,0
2012-01-26,2.62,2.65,2.6,2.6,129300,0
2012-01-27,2.45,2.95,2.45,2.75,17676,0
2012-01-30,2.67,3.08,2.67,3.05,35478,0
2012-01-31,3.02,3.32,2.86,3.3,172504,0
2012-02-01,3.21,3.45,2.71,3.44,230378,0
2012-02-02,3.35,3.4,3.2,3.3,17849,0
2012-02-03,3.29,3.39,3.2,3.27,82429,0
2012-02-06,3.32,3.57,3.08,3.1,43015,0
2012-02-07,3.1,3.18,2.96,3.09,111593,0
2012-02-08,3.06,3.07,3,3,27510,0
2012-02-09,3.04,3.25,3,3.17,70483,0
2012-02-10,3.1,3.2,3,3,14123,0
2012-02-13,3.01,3.05,3.01,3.05,4258,0
2012-02-14,3,3.1,2.92,3.06,8600,0
2012-02-15,3.01,3.01,2.92,2.95,6560,0
2012-02-16,3,3.02,2.75,2.89,88186,0
2012-02-17,2.89,2.89,2.8,2.89,2870,0
2012-02-21,2.85,2.95,2.75,2.85,16385,0
2012-02-22,3,3.09,3,3.05,27143,0
2012-02-23,3,3.09,2.85,3.07,57972,0
2012-02-24,3.05,3.1,2.96,3.06,29320,0
2012-02-27,3.03,3.28,3.02,3.17,55170,0
2012-02-28,3.22,3.3,3.14,3.2,25600,0
2012-02-29,3.25,3.3,3.16,3.16,15800,0
2012-03-01,3.16,3.2,3.15,3.2,9770,0
2012-03-02,3.2,3.3,3.1,3.1,40505,0
2012-03-05,3.02,3.05,2.94,2.97,12000,0
2012-03-06,2.92,2.95,2.82,2.92,29945,0
2012-03-07,2.92,3.05,2.92,2.95,4600,0
2012-03-08,3.17,3.17,2.98,3,9250,0
2012-03-09,3.05,3.18,3.05,3.06,33865,0
2012-03-12,3.06,3.3,3.05,3.05,45683,0
2012-03-13,3.08,3.26,3.08,3.24,37405,0
2012-03-14,3.22,3.22,3.12,3.2,40133,0
2012-03-15,3.22,3.24,3.05,3.15,20820,0
2012-03-16,3.15,3.2,3.15,3.15,3225,0
2012-03-19,3.2,3.3,3.04,3.18,62167,0
2012-03-20,3.11,3.55,3.11,3.4,137857,0
2012-03-21,3.45,3.82,3.44,3.75,337050,0
2012-03-22,3.83,3.83,3.55,3.72,18814,0
2012-03-23,3.74,3.75,3.65,3.75,50308,0
2012-03-26,3.75,3.8,3.65,3.8,52169,0
2012-03-27,3.9,3.98,3.8,3.88,40266,0
2012-03-28,3.88,3.88,3.59,3.7,64412,0
2012-03-29,3.65,3.8,3.61,3.75,28725,0
2012-03-30,3.73,3.84,3.67,3.69,7925,0
2012-04-02,3.84,3.9,3.8,3.82,59841,0
2012-04-03,3.9,4.14,3.8,4.01,86861,0
2012-04-04,4,4,3.81,3.97,64941,0
2012-04-05,3.97,4.03,3.9,4.03,20858,0
2012-04-09,4.03,4.03,3.9,4,10850,0
2012-04-10,4,4.03,3.9,4,49662,0
2012-04-11,3.95,4.02,3.95,4.02,21557,0
2012-04-12,4,4.02,3.95,4.02,32168,0
2012-04-13,4.03,4.03,3.95,4,44171,0
2012-04-16,4,4.02,3.91,4,37100,0
2012-04-17,4,4.04,3.96,4.04,51934,0
2012-04-18,4.01,4.05,4,4,37602,0
2012-04-19,4.02,4.03,4,4.03,27425,0
2012-04-20,4.03,4.03,3.99,3.99,66775,0
2012-04-23,3.99,4.02,3.95,3.95,11821,0
2012-04-24,3.86,4,3.86,3.95,6817,0
2012-04-25,3.9,4.03,3.85,3.9,33690,0
2012-04-26,3.95,4,3.95,3.95,26290,0
2012-04-27,3.95,3.95,3.85,3.95,27919,0
2012-04-30,3.93,4,3.85,4,47600,0
2012-05-01,3.98,4,3.95,4,42036,0
2012-05-02,4,4,3.95,3.98,8105,0
2012-05-03,3.98,3.99,3.9,3.98,26053,0
2012-05-04,3.99,3.99,3.85,3.85,35568,0
2012-05-07,3.84,3.84,3.52,3.8,50750,0
2012-05-08,3.8,3.8,3.7,3.75,41150,0
2012-05-09,3.88,3.88,3.53,3.53,28130,0
2012-05-10,3.57,3.63,3.31,3.32,40550,0
2012-05-11,3.32,3.4,2.9,2.98,251977,0
2012-05-14,2.91,2.95,2.8,2.81,63378,0
2012-05-15,2.81,2.94,2.7,2.94,85247,0
2012-05-16,2.94,3.1,2.93,3,21000,0
2012-05-17,3,3.01,2.9,2.93,122093,0
2012-05-18,2.8,3,2.75,2.85,106132,0
2012-05-21,2.85,3.1,2.85,3.04,17733,0
2012-05-22,3.05,3.74,3.05,3.4,68128,0
2012-05-23,3.43,3.79,3.43,3.65,52564,0
2012-05-24,3.55,3.78,3.55,3.78,54912,0
2012-05-25,3.65,3.92,3.65,3.82,67548,0
2012-05-29,3.8,3.85,3.65,3.74,30485,0
2012-05-30,3.64,3.75,3.32,3.45,61616,0
2012-05-31,3.55,3.59,3.36,3.4,15900,0
2012-06-01,3.37,3.63,3.22,3.53,114905,0
2012-06-04,3.67,3.67,3.42,3.54,15680,0
2012-06-05,3.36,3.65,3.35,3.57,79800,0
2012-06-06,3.56,3.85,3.55,3.84,94242,0
2012-06-07,3.9,3.9,3.77,3.83,39174,0
2012-06-08,3.85,4,3.81,3.93,183483,0
2012-06-11,3.8,4.5,3.8,4.45,334041,0
2012-06-12,4.69,4.95,4.06,4.78,461663,0
2012-06-13,4.78,4.78,4.25,4.7,237817,0
2012-06-14,4.75,4.75,4.65,4.74,226552,0
2012-06-15,4.77,4.77,4.52,4.52,300873,0
2012-06-18,4.66,4.66,4.26,4.52,198605,0
2012-06-19,4.6,4.7,4.48,4.68,215470,0
2012-06-20,4.72,4.72,4.33,4.45,350303,0
2012-06-21,4.38,4.38,3.89,4,550648,0
2012-06-22,4.05,4.39,4.04,4.21,6489436,0
2012-06-25,4.15,4.19,3.75,3.78,249505,0
2012-06-26,3.83,4.75,3.5,4.04,323761,0
2012-06-27,3.97,4.1,3.9,4.05,98287,0
2012-06-28,4,4.09,3.84,4.07,243284,0
2012-06-29,4.01,4.11,3.66,4.04,301429,0
2012-07-02,4.2,4.25,3.89,4.06,153137,0
2012-07-03,4.01,4.03,3.85,4.03,53723,0
2012-07-05,4.01,4.04,3.9,3.91,77404,0
2012-07-06,3.87,3.94,3.8,3.9,76027,0
2012-07-09,3.88,3.9,3.77,3.82,80455,0
2012-07-10,3.75,3.76,3.4,3.5,120906,0
2012-07-11,3.52,3.52,3.31,3.34,103593,0
2012-07-12,3.3,3.44,3.11,3.37,189853,0
2012-07-13,3.37,3.46,3.3,3.45,74639,0
2012-07-16,3.46,3.53,3.4,3.48,38300,0
2012-07-17,3.52,3.59,3.36,3.52,156376,0
2012-07-18,3.53,3.53,3.3,3.39,132435,0
2012-07-19,3.37,3.42,3.21,3.36,156726,0
2012-07-20,3.34,3.34,3.02,3.06,179819,0
2012-07-23,3.07,3.07,2.85,2.92,137335,0
2012-07-24,2.92,2.99,2.57,2.59,179267,0
2012-07-25,2.62,2.69,2.49,2.59,241075,0
2012-07-26,2.63,2.82,2.59,2.82,115202,0
2012-07-27,2.84,2.99,2.7,2.99,122821,0
2012-07-30,3.09,3.09,2.84,2.95,60319,0
2012-07-31,2.93,2.93,2.76,2.82,147726,0
2012-08-01,2.81,2.89,2.52,2.52,261217,0
2012-08-02,2.53,2.6,2.52,2.57,160607,0
2012-08-03,2.63,2.75,2.55,2.7,103525,0
2012-08-06,2.71,2.71,2.53,2.65,67619,0
2012-08-07,2.65,2.76,2.53,2.57,146436,0
2012-08-08,2.54,2.54,2.35,2.4,152093,0
2012-08-09,2.39,2.65,2.35,2.44,155894,0
2012-08-10,2.44,2.46,2.33,2.36,113557,0
2012-08-13,2.36,2.45,2.3,2.38,142780,0
2012-08-14,2.38,2.43,2.34,2.38,49261,0
2012-08-15,2.36,2.43,2.33,2.41,80851,0
2012-08-16,2.4,2.66,2.37,2.65,146537,0
2012-08-17,2.64,2.66,2.47,2.54,205500,0
2012-08-20,2.54,2.63,2.42,2.47,115534,0
2012-08-21,2.86,2.86,2.45,2.49,103785,0
2012-08-22,2.48,2.55,2.41,2.5,78064,0
2012-08-23,2.44,2.44,2.25,2.36,193263,0
2012-08-24,2.33,2.38,2.29,2.37,83187,0
2012-08-27,2.37,2.46,2.35,2.46,41359,0
2012-08-28,2.46,2.54,2.41,2.49,120705,0
2012-08-29,2.5,2.59,2.48,2.58,54676,0
2012-08-30,2.57,2.65,2.57,2.6,40481,0
2012-08-31,2.63,2.64,2.48,2.6,67008,0
2012-09-04,2.63,2.63,2.4,2.54,64102,0
2012-09-05,2.44,2.59,2.39,2.46,92284,0
2012-09-06,2.39,2.64,2.39,2.6,130866,0
2012-09-07,2.64,2.68,2.61,2.66,80991,0
2012-09-10,2.7,2.77,2.7,2.76,94477,0
2012-09-11,2.79,2.87,2.74,2.8,60611,0
2012-09-12,2.82,2.85,2.66,2.74,50958,0
2012-09-13,2.56,2.96,2.56,2.86,132888,0
2012-09-14,3.09,3.09,2.86,2.89,143008,0
2012-09-17,2.71,2.8,2.6,2.76,97900,0
2012-09-18,2.8,2.8,2.62,2.73,56659,0
2012-09-19,2.74,2.74,2.5,2.51,111602,0
2012-09-20,2.35,2.4,2.1,2.18,637276,0
2012-09-21,2.38,2.38,1.81,2.18,790855,0
2012-09-24,2.1,2.29,2.1,2.21,117496,0
2012-09-25,2.31,2.35,1.98,2.08,243934,0
2012-09-26,2.02,2.32,1.97,2.01,141077,0
2012-09-27,1.96,2.14,1.96,2.02,140379,0
2012-09-28,1.99,2.12,1.93,1.95,386407,0
2012-10-01,2,2.09,1.93,2,140138,0
2012-10-02,2.01,2.08,1.98,2,84514,0
2012-10-03,2,2.09,1.98,1.99,67144,0
2012-10-04,2,2,1.94,1.99,66599,0
2012-10-05,1.99,2.01,1.97,1.97,59211,0
2012-10-08,1.97,2,1.94,1.96,30971,0
2012-10-09,1.96,1.97,1.93,1.95,106265,0
2012-10-10,1.98,2,1.92,1.95,83698,0
2012-10-11,1.97,1.99,1.96,1.99,15052,0
2012-10-12,1.99,2.01,1.95,1.96,30607,0
2012-10-15,1.99,2.02,1.95,2,91339,0
2012-10-16,2,2.11,1.95,2.11,45456,0
2012-10-17,2.1,2.21,2.05,2.2,31736,0
2012-10-18,2.23,2.39,2.23,2.35,95241,0
2012-10-19,2.31,2.42,2.01,2.06,150249,0
2012-10-22,2.05,2.07,2.02,2.05,58779,0
2012-10-23,2.05,2.11,2.04,2.04,25008,0
2012-10-24,2.05,2.05,2,2,17171,0
2012-10-25,2.01,2.05,1.98,2.05,44627,0
2012-10-26,2.06,2.11,2.02,2.1,17060,0
2012-10-31,2.01,2.1,2,2.04,50251,0
2012-11-01,2.05,2.09,2,2.05,89561,0
2012-11-02,2.06,2.1,2,2,58234,0
2012-11-05,2.01,2.1,1.95,2,28166,0
2012-11-06,2,2,1.92,1.94,58668,0
2012-11-07,1.95,1.97,1.71,1.71,193087,0
2012-11-08,1.72,1.91,1.72,1.88,82399,0
2012-11-09,1.87,1.89,1.69,1.88,51021,0
2012-11-12,1.86,1.96,1.82,1.93,59854,0
2012-11-13,1.88,1.97,1.88,1.89,37272,0
2012-11-14,1.86,1.86,1.67,1.68,49605,0
2012-11-15,1.7,1.75,1.43,1.5,83481,0
2012-11-16,1.42,1.77,1.36,1.66,183700,0
2012-11-19,1.67,1.85,1.62,1.8,71993,0
2012-11-20,1.8,1.8,1.67,1.73,54481,0
2012-11-21,1.73,1.8,1.71,1.8,35768,0
2012-11-23,1.8,1.8,1.75,1.78,28167,0
2012-11-26,1.76,1.94,1.72,1.94,53323,0
2012-11-27,1.89,1.95,1.88,1.92,30932,0
2012-11-28,1.87,1.9,1.76,1.89,15414,0
2012-11-29,1.92,1.92,1.81,1.88,30951,0
2012-11-30,1.91,1.98,1.83,1.97,73559,0
2012-12-03,1.99,2.03,1.92,1.93,30926,0
2012-12-04,1.94,1.98,1.65,1.74,110620,0
2012-12-05,1.76,1.76,1.62,1.71,24156,0
2012-12-06,1.69,1.74,1.66,1.72,14270,0
2012-12-07,1.75,1.77,1.65,1.7,56873,0
2012-12-10,1.72,1.79,1.67,1.79,38296,0
2012-12-11,1.83,1.93,1.83,1.92,60074,0
2012-12-12,1.93,1.93,1.73,1.75,48973,0
2012-12-13,1.76,1.78,1.75,1.75,46970,0
2012-12-14,1.72,1.83,1.66,1.7,128426,0
2012-12-17,1.72,1.8,1.72,1.8,129194,0
2012-12-18,1.8,1.9,1.76,1.9,79844,0
2012-12-19,1.86,1.9,1.85,1.9,30552,0
2012-12-20,1.94,2,1.78,1.95,124870,0
2012-12-21,1.95,1.99,1.9,1.95,232137,0
2012-12-24,1.91,1.98,1.85,1.86,33649,0
2012-12-26,1.91,2.01,1.91,1.92,51166,0
2012-12-27,1.96,1.97,1.87,1.89,22810,0
2012-12-28,1.9,1.9,1.78,1.85,55862,0
2012-12-31,1.88,1.9,1.76,1.76,74201,0
2013-01-02,1.86,2.09,1.8,2.06,175749,0
2013-01-03,2.07,2.26,1.93,2.01,60169,0
2013-01-04,2.14,2.24,2.05,2.11,65883,0
2013-01-07,2.13,2.14,2.07,2.13,50967,0
2013-01-08,2.23,2.28,2.12,2.17,100214,0
2013-01-09,2.19,2.22,2.15,2.17,70462,0
2013-01-10,2.17,2.28,2.12,2.24,93843,0
2013-01-11,2.28,2.34,2.26,2.33,65676,0
2013-01-14,2.33,2.34,2.14,2.15,53649,0
2013-01-15,2.13,2.16,2.08,2.11,21807,0
2013-01-16,2.1,2.16,2.04,2.14,35659,0
2013-01-17,2.18,2.22,2.11,2.17,46199,0
2013-01-18,2.17,2.19,2.04,2.18,57782,0
2013-01-22,2.18,2.19,2,2.17,51319,0
2013-01-23,2.2,2.2,2.11,2.15,33200,0
2013-01-24,2.15,2.2,2.07,2.09,23548,0
2013-01-25,2.1,2.12,2.1,2.1,141407,0
2013-01-28,2.08,2.08,2.01,2.05,29931,0
2013-01-29,2.06,2.11,1.91,2.08,64979,0
2013-01-30,2.07,2.12,1.97,1.98,42751,0
2013-01-31,2,2.14,1.92,2.14,68400,0
2013-02-01,2.15,2.15,1.99,2.09,60176,0
2013-02-04,2.12,2.12,1.92,1.96,55680,0
2013-02-05,1.96,1.97,1.89,1.92,52528,0
2013-02-06,1.9,1.99,1.85,1.91,45443,0
2013-02-07,1.9,1.98,1.85,1.97,49561,0
2013-02-08,1.93,2,1.9,1.98,51660,0
2013-02-11,1.95,1.99,1.95,1.99,19258,0
2013-02-12,1.99,2.02,1.96,2.02,50024,0
2013-02-13,2.02,2.02,2,2.01,34346,0
2013-02-14,2.05,2.09,1.96,2.08,51412,0
2013-02-15,2.1,2.1,1.96,2.02,92766,0
2013-02-19,2.09,2.11,1.91,2.02,72644,0
2013-02-20,2.01,2.05,1.89,1.9,71437,0
2013-02-21,1.9,1.94,1.75,1.77,69186,0
2013-02-22,1.82,1.85,1.78,1.85,31016,0
2013-02-25,1.85,1.87,1.76,1.76,47171,0
2013-02-26,1.76,1.76,1.65,1.74,36630,0
2013-02-27,1.74,1.83,1.74,1.83,29045,0
2013-02-28,1.85,1.9,1.82,1.87,136089,0
2013-03-01,1.83,1.88,1.74,1.83,41865,0
2013-03-04,1.81,1.83,1.75,1.79,19864,0
2013-03-05,1.79,1.83,1.68,1.83,62947,0
2013-03-06,1.81,1.81,1.64,1.68,49143,0
2013-03-07,1.68,1.75,1.68,1.73,61561,0
2013-03-08,1.78,1.79,1.72,1.79,42045,0
2013-03-11,1.8,1.95,1.8,1.94,58831,0
2013-03-12,1.93,2,1.93,1.98,61182,0
2013-03-13,1.98,1.99,1.86,1.99,39100,0
2013-03-14,1.95,2,1.94,2,38357,0
2013-03-15,1.94,1.95,1.91,1.95,137183,0
2013-03-18,1.84,1.91,1.72,1.89,42992,0
2013-03-19,1.89,1.89,1.78,1.79,62184,0
2013-03-20,1.77,1.83,1.72,1.83,57537,0
2013-03-21,1.8,1.8,1.75,1.77,47802,0
2013-03-22,1.77,1.85,1.72,1.83,22386,0
2013-03-25,1.83,1.83,1.75,1.79,78559,0
2013-03-26,1.81,1.81,1.73,1.76,20843,0
2013-03-27,1.73,1.75,1.69,1.74,27212,0
2013-03-28,1.8,1.8,1.72,1.73,40488,0
2013-04-01,1.73,1.73,1.62,1.65,75837,0
2013-04-02,1.65,1.65,1.51,1.55,84491,0
2013-04-03,1.54,1.57,1.53,1.55,58175,0
2013-04-04,1.55,1.63,1.35,1.49,80454,0
2013-04-05,1.45,1.61,1.44,1.47,76880,0
2013-04-08,1.49,1.5,1.41,1.48,55189,0
2013-04-09,1.45,1.59,1.4,1.53,69448,0
2013-04-10,1.53,1.82,1.49,1.79,74844,0
2013-04-11,1.92,1.92,1.81,1.85,85977,0
2013-04-12,1.8,1.9,1.65,1.84,48905,0
2013-04-15,1.82,1.82,1.51,1.54,162061,0
2013-04-16,1.56,1.75,1.55,1.65,56583,0
2013-04-17,1.6,1.68,1.41,1.5,108158,0
2013-04-18,1.5,1.5,1.4,1.46,35969,0
2013-04-19,1.43,1.48,1.39,1.41,98396,0
2013-04-22,1.39,1.44,1.39,1.43,58605,0
2013-04-23,1.47,1.55,1.44,1.55,76039,0
2013-04-24,1.53,1.55,1.51,1.55,24455,0
2013-04-25,1.55,1.55,1.47,1.48,56699,0
2013-04-26,1.48,1.48,1.41,1.41,50687,0
2013-04-29,1.39,1.45,1.39,1.44,30849,0
2013-04-30,1.44,1.55,1.43,1.52,38496,0
2013-05-01,1.52,1.54,1.38,1.38,199155,0
2013-05-02,1.4,1.5,1.39,1.42,47300,0
2013-05-03,1.48,1.5,1.41,1.45,49999,0
2013-05-06,1.42,1.43,1.4,1.41,21788,0
2013-05-07,1.39,1.39,1.35,1.37,63380,0
2013-05-08,1.35,1.42,1.35,1.41,92684,0
2013-05-09,1.38,1.38,1.33,1.34,78616,0
2013-05-10,1.38,1.38,1.3,1.36,68037,0
2013-05-13,1.32,1.34,1.3,1.31,98854,0
2013-05-14,1.31,1.32,1.26,1.3,137915,0
2013-05-15,1.29,1.29,1.11,1.26,234942,0
2013-05-16,1.27,1.28,1.17,1.28,132264,0
2013-05-17,1.27,1.27,1.19,1.21,121446,0
2013-05-20,1.2,1.33,1.2,1.31,103941,0
2013-05-21,1.32,1.38,1.25,1.27,48298,0
2013-05-22,1.27,1.32,1.22,1.27,116186,0
2013-05-23,1.26,1.36,1.26,1.35,55452,0
2013-05-24,1.36,1.4,1.36,1.38,143013,0
2013-05-28,1.41,1.47,1.4,1.44,87851,0
2013-05-29,1.42,1.47,1.42,1.46,72245,0
2013-05-30,1.44,1.48,1.39,1.46,121974,0
2013-05-31,1.49,1.55,1.37,1.43,292405,0
2013-06-03,1.47,1.57,1.39,1.41,191263,0
2013-06-04,1.42,1.45,1.26,1.31,92601,0
2013-06-05,1.3,1.34,1.19,1.3,45465,0
2013-06-06,1.31,1.31,1.18,1.21,115201,0
2013-06-07,1.19,1.23,1.16,1.19,59605,0
2013-06-10,1.15,1.17,1.06,1.08,167322,0
2013-06-11,1.06,1.07,0.97,0.98,150873,0
2013-06-12,0.97,1.02,0.96,0.96,389597,0
2013-06-13,0.99,1.24,0.99,1.15,461392,0
2013-06-14,1.14,1.3,1.09,1.11,117055,0
2013-06-17,1.15,1.17,1.05,1.06,96418,0
2013-06-18,1.06,1.12,1.05,1.11,129238,0
2013-06-19,1.12,1.23,1.12,1.2,226895,0
2013-06-20,1.25,1.35,1.06,1.06,386148,0
2013-06-21,1.06,1.33,1.06,1.24,369025,0
2013-06-24,1.24,1.24,1.11,1.15,193158,0
2013-06-25,1.17,1.28,1.14,1.26,205650,0
2013-06-26,1.29,1.29,1.15,1.16,85039,0
2013-06-27,1.2,1.28,1.18,1.27,203907,0
2013-06-28,1.26,1.33,1.09,1.11,4204358,0
2013-07-01,1.15,1.23,1.15,1.17,177811,0
2013-07-02,1.15,1.18,1.15,1.15,123363,0
2013-07-03,1.14,1.15,1.11,1.15,294148,0
2013-07-05,1.14,1.14,1.09,1.1,68129,0
2013-07-08,1.11,1.15,1.08,1.08,77941,0
2013-07-09,1.11,1.13,1.08,1.08,121165,0
2013-07-10,1.11,1.17,1.07,1.17,152495,0
2013-07-11,1.19,1.19,1.09,1.12,74967,0
2013-07-12,1.07,1.12,1.07,1.09,95482,0
2013-07-15,1.11,1.13,1.09,1.09,44299,0
2013-07-16,1.11,1.12,1.09,1.09,44623,0
2013-07-17,1.11,1.12,1.05,1.05,71441,0
2013-07-18,1.05,1.08,1.02,1.02,71931,0
2013-07-19,1.02,1.05,0.99,1.01,84138,0
2013-07-22,1.02,1.04,1.01,1.01,55650,0
2013-07-23,1.03,1.03,0.98,0.98,52046,0
2013-07-24,0.98,1.01,0.97,0.97,98932,0
2013-07-25,0.98,1,0.95,0.95,49776,0
2013-07-26,0.95,0.97,0.95,0.95,44856,0
2013-07-29,0.97,0.98,0.95,0.95,81243,0
2013-07-30,0.95,0.96,0.9,0.93,111723,0
2013-07-31,0.95,0.96,0.93,0.94,93145,0
2013-08-01,0.95,0.95,0.92,0.93,58300,0
2013-08-02,0.94,0.96,0.92,0.92,45640,0
2013-08-05,0.93,0.95,0.92,0.92,27618,0
2013-08-06,0.93,0.95,0.92,0.93,22774,0
2013-08-07,0.93,0.93,0.9,0.91,35867,0
2013-08-08,0.91,0.92,0.9,0.91,59704,0
2013-08-09,0.92,0.96,0.9,0.94,49038,0
2013-08-12,0.96,1.12,0.93,1.08,132820,0
2013-08-13,1.14,1.14,1.09,1.11,84072,0
2013-08-14,1.12,1.18,1.11,1.15,26047,0
2013-08-15,1.13,1.19,1.11,1.13,31262,0
2013-08-16,1.14,1.29,1.12,1.26,71256,0
2013-08-19,1.27,1.3,1.24,1.26,116285,0
2013-08-20,1.32,1.32,1.26,1.3,64536,0
2013-08-21,1.32,1.32,1.25,1.25,41787,0
2013-08-22,1.25,1.25,1.13,1.17,36374,0
2013-08-23,1.22,1.26,1.17,1.2,40057,0
2013-08-26,1.23,1.27,1.14,1.16,23600,0
2013-08-27,1.16,1.16,1.08,1.08,22204,0
2013-08-28,1.07,1.11,1.04,1.07,44100,0
2013-08-29,1.09,1.11,1.05,1.08,17330,0
2013-08-30,1.08,1.19,1.08,1.18,15479,0
2013-09-03,1.22,1.29,1.22,1.28,62712,0
2013-09-04,1.35,1.4,1.22,1.35,171506,0
2013-09-05,1.33,1.35,1.29,1.34,33949,0
2013-09-06,1.35,1.4,1.31,1.31,15034,0
2013-09-09,1.35,1.36,1.3,1.35,47243,0
2013-09-10,1.39,1.45,1.39,1.41,71940,0
2013-09-11,1.42,1.49,1.41,1.45,57087,0
2013-09-12,1.46,1.59,1.41,1.48,133189,0
2013-09-13,1.5,1.54,1.47,1.5,23997,0
2013-09-16,1.52,1.56,1.45,1.51,41519,0
2013-09-17,1.51,1.6,1.45,1.6,106351,0
2013-09-18,1.6,1.67,1.59,1.62,54058,0
2013-09-19,1.6,1.64,1.56,1.62,51249,0
2013-09-20,1.56,1.7,1.55,1.7,106569,0
2013-09-23,1.66,1.73,1.6,1.64,113481,0
2013-09-24,1.63,1.66,1.57,1.61,111411,0
2013-09-25,1.6,1.6,1.46,1.46,122957,0
2013-09-26,1.45,1.45,1.28,1.35,72773,0
2013-09-27,1.32,1.36,1.31,1.32,48774,0
2013-09-30,1.32,1.4,1.27,1.39,19867,0
2013-10-01,1.48,1.59,1.36,1.51,22825,0
2013-10-02,1.58,1.66,1.52,1.63,54980,0
2013-10-03,1.66,1.66,1.47,1.55,70227,0
2013-10-04,1.55,1.58,1.49,1.56,79122,0
2013-10-07,1.55,1.6,1.55,1.57,68560,0
2013-10-08,1.57,1.57,1.31,1.38,41219,0
2013-10-09,1.32,1.36,1.24,1.32,22659,0
2013-10-10,1.25,1.46,1.25,1.44,74791,0
2013-10-11,1.5,1.5,1.34,1.42,28430,0
2013-10-14,1.49,1.49,1.35,1.38,2018,0
2013-10-15,1.38,1.38,1.31,1.34,58695,0
2013-10-16,1.34,1.52,1.34,1.46,100081,0
2013-10-17,1.49,1.49,1.4,1.4,54792,0
2013-10-18,1.4,1.4,1.33,1.36,53556,0
2013-10-21,1.38,1.46,1.34,1.46,5129,0
2013-10-22,1.48,1.49,1.38,1.45,49283,0
2013-10-23,1.44,1.49,1.4,1.45,36800,0
2013-10-24,1.43,1.5,1.35,1.44,10205,0
2013-10-25,1.45,1.5,1.41,1.48,38000,0
2013-10-28,1.48,1.5,1.43,1.49,54059,0
2013-10-29,1.48,1.6,1.48,1.56,65223,0
2013-10-30,1.56,1.58,1.53,1.56,35300,0
2013-10-31,1.56,1.6,1.53,1.58,47578,0
2013-11-01,1.59,1.6,1.53,1.58,34891,0
2013-11-04,1.59,1.65,1.54,1.64,41160,0
2013-11-05,1.65,1.65,1.62,1.63,33504,0
2013-11-06,1.64,1.65,1.58,1.59,73083,0
2013-11-07,1.59,1.65,1.53,1.56,36581,0
2013-11-08,1.58,1.6,1.5,1.55,25227,0
2013-11-11,1.55,1.55,1.55,1.55,100,0
2013-11-12,1.63,1.65,1.52,1.52,38845,0
2013-11-13,1.5,1.6,1.48,1.54,42286,0
2013-11-14,1.53,1.64,1.5,1.61,10550,0
2013-11-15,1.63,1.92,1.56,1.88,110555,0
2013-11-18,1.82,1.83,1.7,1.76,108002,0
2013-11-19,1.71,1.85,1.7,1.81,70500,0
2013-11-20,1.8,1.9,1.69,1.88,50532,0
2013-11-21,1.86,2,1.85,1.95,40200,0
2013-11-22,1.9,2.05,1.85,2,86661,0
2013-11-25,2.05,2.19,2.05,2.08,76277,0
2013-11-26,2.08,2.1,1.85,2.04,33960,0
2013-11-27,2.01,2.05,1.92,2.03,14330,0
2013-11-29,2.03,2.14,2,2.1,22497,0
2013-12-02,2.04,2.05,1.98,2,28505,0
2013-12-03,2.01,2.03,1.98,2,29300,0
2013-12-04,1.98,2.12,1.94,2.04,73687,0
2013-12-05,2.05,2.12,1.95,2.07,16640,0
2013-12-06,2.09,2.12,1.97,2.04,27000,0
2013-12-09,2.01,2.11,1.92,1.97,23245,0
2013-12-10,2.06,2.09,1.98,2.03,23109,0
2013-12-11,2.01,2.01,1.98,2,51200,0
2013-12-12,1.98,2.07,1.92,1.95,26229,0
2013-12-13,1.93,2.02,1.93,1.96,43440,0
2013-12-16,1.92,2.12,1.91,2.01,35404,0
2013-12-17,1.98,2.05,1.94,2,10469,0
2013-12-18,2,2.04,1.95,1.99,34217,0
2013-12-19,1.97,2.01,1.9,2,102423,0
2013-12-20,1.99,2.04,1.94,2,78773,0
2013-12-23,2,2.04,1.95,1.95,65242,0
2013-12-24,1.97,1.97,1.95,1.95,5300,0
2013-12-26,1.95,2.04,1.88,1.99,65100,0
2013-12-27,2,2.05,1.9,2,106162,0
2013-12-30,1.94,2.06,1.94,2.01,62111,0
2013-12-31,1.97,2.06,1.95,1.97,99897,0
2014-01-02,2.04,2.04,1.91,1.91,30281,0
2014-01-03,1.92,2.05,1.92,1.99,36253,0
2014-01-06,1.97,2.05,1.93,2,31427,0
2014-01-07,1.96,2.05,1.96,2.03,23325,0
2014-01-08,2.05,2.05,2.01,2.01,28799,0
2014-01-09,2.04,2.12,2.03,2.1,83322,0
2014-01-10,2.05,2.06,2.02,2.02,14264,0
2014-01-13,2.01,2.05,1.97,2.01,54125,0
2014-01-14,2,2.03,1.97,1.98,24756,0
2014-01-15,1.97,2.07,1.95,2.03,84050,0
2014-01-16,2.03,2.25,1.98,2.1,80676,0
2014-01-17,2.14,2.18,2.1,2.15,75286,0
2014-01-21,2.12,2.18,2.05,2.07,49621,0
2014-01-22,2.05,2.14,2.03,2.06,81199,0
2014-01-23,2.11,2.11,2.03,2.04,14803,0
2014-01-24,2.05,2.05,1.95,1.95,88412,0
2014-01-27,1.96,2.2,1.96,2.02,39253,0
2014-01-28,2.09,2.13,1.99,2.1,15943,0
2014-01-29,2.08,2.09,1.96,1.99,23280,0
2014-01-30,2,2.09,1.99,2.05,11484,0
2014-01-31,2.04,2.08,1.97,2.07,33297,0
2014-02-03,2.05,2.05,1.98,2,6670,0
2014-02-04,2.06,2.06,1.95,1.98,16377,0
2014-02-05,1.97,2.03,1.83,2.03,74081,0
2014-02-06,2.05,2.05,1.91,1.95,26874,0
2014-02-07,1.91,1.95,1.9,1.95,13080,0
2014-02-10,1.91,1.96,1.8,1.94,15495,0
2014-02-11,1.99,2,1.9,1.95,7760,0
2014-02-12,1.95,1.95,1.81,1.94,16775,0
2014-02-13,1.91,1.96,1.9,1.92,3290,0
2014-02-14,1.91,1.97,1.9,1.95,11310,0
2014-02-18,1.95,1.95,1.85,1.89,42839,0
2014-02-19,1.89,1.93,1.85,1.9,30851,0
2014-02-20,1.85,1.95,1.85,1.91,42751,0
2014-02-21,1.85,1.94,1.85,1.9,54961,0
2014-02-24,1.9,1.94,1.84,1.9,54568,0
2014-02-25,1.87,1.9,1.83,1.89,43312,0
2014-02-26,1.89,1.91,1.79,1.89,43569,0
2014-02-27,1.86,1.9,1.79,1.86,71803,0
2014-02-28,1.85,1.92,1.85,1.91,8817,0
2014-03-03,1.87,1.9,1.75,1.81,41214,0
2014-03-04,1.85,1.9,1.81,1.86,15673,0
2014-03-05,1.83,1.92,1.75,1.9,21078,0
2014-03-06,1.92,1.92,1.89,1.91,10758,0
2014-03-07,1.91,1.91,1.9,1.9,5884,0
2014-03-10,1.89,1.9,1.83,1.89,12922,0
2014-03-11,1.87,1.88,1.79,1.87,31595,0
2014-03-12,1.87,1.88,1.86,1.88,3962,0
2014-03-13,1.88,1.88,1.84,1.85,2115,0
2014-03-14,1.87,1.87,1.87,1.87,4827,0
2014-03-17,1.86,1.95,1.85,1.86,28614,0
2014-03-18,1.82,1.86,1.72,1.75,40813,0
2014-03-19,1.73,1.84,1.73,1.81,8215,0
2014-03-20,1.8,1.9,1.76,1.86,22911,0
2014-03-21,1.76,1.83,1.76,1.83,20721,0
2014-03-24,1.79,1.81,1.76,1.81,14703,0
2014-03-25,1.78,1.81,1.72,1.81,17276,0
2014-03-26,1.75,1.82,1.72,1.8,19200,0
2014-03-27,1.83,1.88,1.8,1.84,29032,0
2014-03-28,1.84,1.85,1.77,1.8,22613,0
2014-03-31,1.76,1.88,1.67,1.82,17136,0
2014-04-01,1.85,1.85,1.84,1.84,1232,0
2014-04-02,1.8,1.94,1.8,1.89,24275,0
2014-04-03,1.86,1.89,1.83,1.86,6793,0
2014-04-04,1.82,1.92,1.82,1.86,2611,0
2014-04-07,1.81,1.87,1.81,1.87,3677,0
2014-04-08,1.87,1.94,1.87,1.92,8200,0
2014-04-09,1.94,2.05,1.9,2.03,82619,0
2014-04-10,2.11,2.17,2.02,2.03,53050,0
2014-04-11,2,2.17,1.94,1.96,55774,0
2014-04-14,1.96,2.02,1.9,1.98,27047,0
2014-04-15,1.95,1.96,1.91,1.96,11400,0
2014-04-16,1.98,2.02,1.93,1.98,25339,0
2014-04-17,1.92,1.93,1.83,1.86,52983,0
2014-04-21,1.92,1.99,1.89,1.95,88493,0
2014-04-22,1.95,1.99,1.93,1.99,6349,0
2014-04-23,1.99,2.02,1.94,2.01,7228,0
2014-04-24,2,2.02,2,2.01,7255,0
2014-04-25,1.92,2.02,1.92,2.01,2577,0
2014-04-28,1.95,2.01,1.92,2,6777,0
2014-04-29,1.92,2.01,1.92,1.95,2350,0
2014-04-30,1.96,2.02,1.86,2,17998,0
2014-05-01,2,2,1.85,1.95,12508,0
2014-05-02,1.97,1.97,1.97,1.97,477,0
2014-05-05,1.98,2,1.94,1.98,17827,0
2014-05-06,1.93,1.97,1.91,1.95,9770,0
2014-05-07,1.95,1.95,1.88,1.9,16469,0
2014-05-08,1.89,1.95,1.86,1.91,3749,0
2014-05-09,1.84,1.88,1.83,1.83,10312,0
2014-05-12,1.85,1.88,1.83,1.83,21884,0
2014-05-13,1.83,1.88,1.81,1.86,22690,0
2014-05-14,1.8,1.88,1.76,1.81,21101,0
2014-05-15,1.78,1.84,1.68,1.82,48760,0
2014-05-16,1.84,1.88,1.74,1.87,68264,0
2014-05-19,1.88,1.88,1.85,1.88,3761,0
2014-05-20,1.83,1.83,1.6,1.7,95818,0
2014-05-21,1.66,1.66,1.55,1.62,43696,0
2014-05-22,1.56,1.7,1.56,1.7,37368,0
2014-05-23,1.69,1.75,1.69,1.75,7365,0
2014-05-27,1.69,1.74,1.69,1.71,4600,0
2014-05-28,1.69,1.72,1.68,1.72,10140,0
2014-05-29,1.72,1.72,1.61,1.72,17865,0
2014-05-30,1.69,1.7,1.56,1.68,34599,0
2014-06-02,1.68,1.69,1.63,1.68,14114,0
2014-06-03,1.65,1.69,1.64,1.68,29444,0
2014-06-04,1.64,1.71,1.6,1.66,29743,0
2014-06-05,1.63,1.69,1.57,1.68,36751,0
2014-06-06,1.66,1.66,1.57,1.64,43858,0
2014-06-09,1.59,1.75,1.58,1.75,27007,0
2014-06-10,1.7,1.79,1.7,1.75,4800,0
2014-06-11,1.83,1.83,1.71,1.8,5582,0
2014-06-12,1.77,1.83,1.69,1.83,12718,0
2014-06-13,1.76,1.84,1.74,1.79,12294,0
2014-06-16,1.75,1.75,1.71,1.71,4922,0
2014-06-17,1.75,1.78,1.7,1.78,3093,0
2014-06-18,1.74,1.75,1.65,1.75,35458,0
2014-06-19,1.66,1.69,1.59,1.65,28365,0
2014-06-20,1.61,1.65,1.52,1.53,71299,0
2014-06-23,1.44,1.67,1.42,1.62,31678,0
2014-06-24,1.63,1.75,1.63,1.75,57797,0
2014-06-25,1.79,1.79,1.75,1.75,1253,0
2014-06-26,1.8,1.8,1.66,1.66,21681,0
2014-06-27,1.72,1.78,1.59,1.6,48600,0
2014-06-30,1.65,1.65,1.41,1.42,78817,0
2014-07-01,1.44,1.5,1.41,1.49,50387,0
2014-07-02,1.45,1.48,1.39,1.47,11400,0
2014-07-03,1.48,1.62,1.44,1.6,14910,0
2014-07-07,1.6,1.6,1.48,1.48,17067,0
2014-07-08,1.5,1.5,1.45,1.46,9424,0
2014-07-09,1.48,1.48,1.42,1.46,6176,0
2014-07-10,1.52,1.52,1.43,1.43,3675,0
2014-07-11,1.4,1.56,1.4,1.45,17939,0
2014-07-14,1.52,1.59,1.39,1.52,130571,0
2014-07-15,1.53,1.65,1.53,1.65,4727,0
2014-07-16,1.7,1.7,1.61,1.68,11775,0
2014-07-17,1.6,1.68,1.55,1.64,7750,0
2014-07-18,1.62,1.63,1.54,1.59,31138,0
2014-07-21,1.53,1.59,1.47,1.47,31116,0
2014-07-22,1.5,1.63,1.5,1.54,23946,0
2014-07-23,1.51,1.52,1.42,1.46,52861,0
2014-07-24,1.49,1.75,1.44,1.52,47044,0
2014-07-25,1.46,1.58,1.46,1.58,18240,0
2014-07-28,1.51,1.53,1.43,1.49,13610,0
2014-07-29,1.5,1.55,1.5,1.5,40229,0
2014-07-30,1.5,1.56,1.5,1.54,6031,0
2014-07-31,1.59,1.59,1.5,1.52,7938,0
2014-08-01,1.5,1.56,1.5,1.51,4349,0
2014-08-04,1.51,1.66,1.5,1.6,14910,0
2014-08-05,1.53,1.75,1.53,1.66,26950,0
2014-08-06,1.6,1.76,1.58,1.69,11511,0
2014-08-07,1.64,1.8,1.52,1.53,23271,0
2014-08-08,1.5,1.55,1.49,1.53,65102,0
2014-08-11,1.51,1.53,1.37,1.46,45372,0
2014-08-12,1.49,1.53,1.42,1.53,53967,0
2014-08-13,1.6,1.6,1.46,1.52,2719,0
2014-08-14,1.46,1.53,1.46,1.53,2225,0
2014-08-15,1.53,1.54,1.47,1.49,4100,0
2014-08-18,1.5,1.53,1.49,1.5,6776,0
2014-08-19,1.53,1.56,1.51,1.51,22939,0
2014-08-20,1.46,1.49,1.21,1.49,38534,0
2014-08-21,1.45,1.49,1.38,1.49,11600,0
2014-08-22,1.51,1.52,1.42,1.5,18196,0
2014-08-25,1.51,1.51,1.43,1.5,7695,0
2014-08-26,1.47,1.56,1.36,1.49,36252,0
2014-08-27,1.43,1.59,1.43,1.55,31091,0
2014-08-28,1.49,1.57,1.47,1.53,34145,0
2014-08-29,1.57,1.57,1.5,1.53,6567,0
2014-09-02,1.57,1.57,1.48,1.5,63551,0
2014-09-03,1.48,1.56,1.45,1.5,50971,0
2014-09-04,1.64,1.65,1.48,1.48,47884,0
2014-09-05,1.47,1.5,1.47,1.48,12871,0
2014-09-08,1.44,1.5,1.35,1.48,85063,0
2014-09-09,1.44,1.44,1.36,1.37,91191,0
2014-09-10,1.33,1.42,1.19,1.19,49327,0
2014-09-11,1.3,1.32,1.15,1.16,182585,0
2014-09-12,1.16,1.28,1.15,1.18,69283,0
2014-09-15,1.23,1.23,1.09,1.2,105013,0
2014-09-16,1.19,1.34,1.1,1.28,93841,0
2014-09-17,1.28,1.5,1.27,1.46,99050,0
2014-09-18,1.41,1.5,1.4,1.46,111165,0
2014-09-19,1.49,1.5,1.45,1.5,525088,0
2014-09-22,1.48,1.5,1.45,1.47,61452,0
2014-09-23,1.49,1.5,1.41,1.43,62793,0
2014-09-24,1.42,1.47,1.4,1.47,40278,0
2014-09-25,1.45,1.47,1.4,1.46,49790,0
2014-09-26,1.47,1.47,1.4,1.43,12834,0
2014-09-29,1.47,1.47,1.4,1.47,2037,0
2014-09-30,1.41,1.46,1.27,1.27,18942,0
2014-10-01,1.29,1.35,1.27,1.28,13438,0
2014-10-02,1.27,1.3,1.14,1.16,24365,0
2014-10-03,1.15,1.2,1.14,1.15,57940,0
2014-10-06,1.12,1.13,1.06,1.06,84483,0
2014-10-07,1.05,1.06,1,1.02,56274,0
2014-10-08,1.06,1.07,1,1,13061,0
2014-10-09,1.04,1.04,1,1.02,39393,0
2014-10-10,1.02,1.06,1.02,1.04,42421,0
2014-10-13,1.05,1.09,1.05,1.06,2645,0
2014-10-14,1.05,1.1,1.05,1.05,42359,0
2014-10-15,1.06,1.06,0.97,0.97,36189,0
2014-10-16,0.97,1,0.94,0.94,25416,0
2014-10-17,0.98,1.14,0.98,1.14,120342,0
2014-10-20,1.18,1.18,1.06,1.1,24074,0
2014-10-21,1.15,1.2,1.1,1.13,40025,0
2014-10-22,1.1,1.18,1.09,1.14,20355,0
2014-10-23,1.19,1.19,1.07,1.15,25780,0
2014-10-24,1.1,1.11,1.07,1.07,56495,0
2014-10-27,1.1,1.14,1.07,1.1,34559,0
2014-10-28,1.08,1.15,1.03,1.06,50539,0
2014-10-29,1.1,1.13,1.08,1.08,22414,0
2014-10-30,1.09,1.12,1.09,1.09,5800,0
2014-10-31,1.09,1.11,1.05,1.1,22330,0
2014-11-03,1.08,1.11,1.07,1.09,18606,0
2014-11-04,1.12,1.16,1.03,1.03,6738,0
2014-11-05,1.08,1.13,1.03,1.11,9489,0
2014-11-06,1.12,1.12,1.03,1.06,6754,0
2014-11-07,1.02,1.12,1.02,1.07,5136,0
2014-11-10,1.05,1.06,1.02,1.05,7431,0
2014-11-11,1.08,1.17,1.07,1.11,27712,0
2014-11-12,1.11,1.17,1.11,1.17,50755,0
2014-11-13,1.13,1.13,1.11,1.11,1510,0
2014-11-14,1.11,1.11,1.08,1.09,29039,0
2014-11-17,1.06,1.09,1.03,1.05,12045,0
2014-11-18,1.06,1.06,0.98,0.98,49344,0
2014-11-19,0.98,1.01,0.91,0.93,80815,0
2014-11-20,0.93,0.96,0.85,0.95,52095,0
2014-11-21,1.04,1.07,0.82,0.99,86503,0
2014-11-24,1,1,0.97,0.97,33839,0
2014-11-25,1.01,1.01,0.9,0.95,28190,0
2014-11-26,0.96,1.01,0.96,0.97,9718,0
2014-11-28,1.02,1.02,0.91,0.91,5000,0
2014-12-01,0.97,1.05,0.91,0.93,24368,0
2014-12-02,0.93,1,0.93,0.99,21316,0
2014-12-03,1,1,0.96,0.96,10391,0
2014-12-04,0.97,0.98,0.96,0.96,6326,0
2014-12-05,1,1.01,0.97,0.97,16707,0
2014-12-08,1,1,0.9,0.91,12233,0
2014-12-09,0.92,0.92,0.77,0.83,25312,0
2014-12-10,0.83,0.85,0.78,0.78,30026,0
2014-12-11,0.75,0.78,0.67,0.72,70159,0
2014-12-12,0.74,0.97,0.73,0.88,73370,0
2014-12-15,1,1,0.77,0.83,40888,0
2014-12-16,0.93,0.93,0.71,0.75,41683,0
2014-12-17,0.75,0.78,0.73,0.75,25579,0
2014-12-18,0.75,0.75,0.72,0.73,26742,0
2014-12-19,0.78,0.83,0.75,0.77,52405,0
2014-12-22,0.81,0.81,0.78,0.8,79989,0
2014-12-23,0.79,0.8,0.75,0.76,102494,0
2014-12-24,0.77,0.77,0.75,0.76,41317,0
2014-12-26,0.74,0.75,0.7,0.72,43801,0
2014-12-29,0.75,0.79,0.6,0.6,85647,0
2014-12-30,0.6,0.69,0.6,0.67,24768,0
2014-12-31,0.67,0.7,0.65,0.7,87023,0
2015-01-02,0.72,0.78,0.72,0.76,9070,0
2015-01-05,0.75,0.91,0.75,0.77,33554,0
2015-01-06,0.78,0.78,0.62,0.7,15645,0
2015-01-07,0.59,0.85,0.59,0.69,38750,0
2015-01-08,0.71,0.71,0.67,0.68,3602,0
2015-01-09,0.68,0.72,0.68,0.68,24033,0
2015-01-12,0.64,0.74,0.64,0.7,33540,0
2015-01-13,0.66,0.84,0.6,0.78,71832,0
2015-01-14,0.77,0.77,0.63,0.65,29645,0
2015-01-15,0.63,0.65,0.61,0.64,27550,0
2015-01-16,0.65,0.69,0.64,0.65,48879,0
2015-01-20,0.62,0.64,0.55,0.56,37724,0
2015-01-21,0.55,0.6,0.48,0.56,60884,0
2015-01-22,0.54,0.57,0.5,0.57,27430,0
2015-01-23,0.59,0.59,0.48,0.49,208844,0
2015-01-26,0.48,0.52,0.48,0.48,28455,0
2015-01-27,0.5,0.57,0.48,0.5,15400,0
2015-01-28,0.51,0.6,0.51,0.56,136557,0
2015-01-29,0.55,0.6,0.51,0.51,55155,0
2015-01-30,0.49,0.52,0.48,0.5,16200,0
2015-02-02,0.48,0.5,0.48,0.5,18564,0
2015-02-03,0.53,0.58,0.48,0.57,117247,0
2015-02-04,0.57,0.71,0.57,0.71,63392,0
2015-02-05,0.69,0.7,0.6,0.68,33198,0
2015-02-06,0.65,0.65,0.59,0.59,47072,0
2015-02-09,0.61,0.7,0.61,0.7,51254,0
2015-02-10,0.68,0.68,0.6,0.63,42414,0
2015-02-11,0.65,0.65,0.6,0.6,2882,0
2015-02-12,0.6,0.64,0.59,0.6,103610,0
2015-02-13,0.61,0.63,0.6,0.63,47205,0
2015-02-17,0.6,0.68,0.6,0.68,29640,0
2015-02-18,0.7,0.75,0.69,0.71,48585,0
2015-02-19,0.68,0.7,0.6,0.6,51023,0
2015-02-20,0.59,0.68,0.59,0.6,83617,0
2015-02-23,0.6,0.68,0.6,0.6,24075,0
2015-02-24,0.64,0.74,0.61,0.69,57246,0
2015-02-25,0.65,0.74,0.65,0.68,28866,0
2015-02-26,0.67,0.92,0.61,0.7,23567,0
2015-02-27,0.68,0.68,0.63,0.65,25468,0
2015-03-02,0.67,0.68,0.62,0.65,6800,0
2015-03-03,0.65,0.65,0.62,0.62,4900,0
2015-03-04,0.63,0.64,0.6,0.62,35900,0
2015-03-05,0.6,0.63,0.58,0.63,15700,0
2015-03-06,0.6,0.63,0.6,0.61,12800,0
2015-03-09,0.62,0.62,0.6,0.62,32200,0
2015-03-10,0.65,0.65,0.65,0.65,1200,0
2015-03-11,0.64,0.67,0.61,0.66,3600,0
2015-03-12,0.69,0.69,0.62,0.63,14500,0
2015-03-13,0.61,0.75,0.61,0.72,21000,0
2015-03-16,0.72,0.75,0.72,0.74,4900,0
2015-03-17,0.73,0.74,0.64,0.66,9300,0
2015-03-18,0.7,0.7,0.7,0.7,1900,0
2015-03-19,0.66,0.7,0.63,0.7,1200,0
2015-03-20,0.7,0.7,0.67,0.68,3800,0
2015-03-23,0.7,0.7,0.7,0.7,300,0
2015-03-24,0.7,0.75,0.68,0.68,7000,0
2015-03-25,0.67,0.67,0.58,0.59,12700,0
2015-03-26,0.59,0.59,0.59,0.59,100,0
2015-03-27,0.62,0.65,0.62,0.65,2300,0
2015-03-30,0.62,0.67,0.62,0.65,13000,0
2015-03-31,0.66,0.68,0.65,0.68,24185,0
2015-04-01,0.69,0.69,0.69,0.69,1100,0
2015-04-02,0.65,0.7,0.59,0.7,3200,0
2015-04-06,0.63,0.75,0.63,0.7,18900,0
2015-04-07,0.69,0.7,0.67,0.67,13267,0
2015-04-08,0.67,0.68,0.66,0.68,4700,0
2015-04-09,0.69,0.72,0.69,0.72,57853,0
2015-04-10,0.74,0.77,0.74,0.77,47000,0
2015-04-13,0.79,0.83,0.79,0.83,20100,0
2015-04-14,0.82,0.97,0.82,0.97,10200,0
2015-04-15,0.98,1.03,0.83,1.03,73420,0
2015-04-16,1.17,1.17,1.05,1.06,35323,0
2015-04-17,1.15,1.15,1.05,1.12,33800,0
2015-04-20,1.15,1.3,1.15,1.23,58715,0
2015-04-21,1.25,1.25,1.1,1.23,66059,0
2015-04-22,1.1,1.36,1.1,1.36,109833,0
2015-04-23,1.48,1.54,1.36,1.36,126100,0
2015-04-24,1.45,1.52,1.4,1.52,77400,0
2015-04-27,1.6,1.65,1.31,1.42,200900,0
2015-04-28,1.4,1.4,1.27,1.28,45400,0
2015-04-29,1.22,1.25,1.09,1.11,87200,0
2015-04-30,1.05,1.13,1.05,1.1,64900,0
2015-05-01,1.05,1.16,1.03,1.16,40200,0
2015-05-04,1.12,1.15,1.09,1.12,21000,0
2015-05-05,1.12,1.24,1.12,1.19,228100,0
2015-05-06,1.15,1.3,1.15,1.25,66307,0
2015-05-07,1.2,1.22,1.16,1.18,20943,0
2015-05-08,1.16,1.2,1.15,1.15,25800,0
2015-05-11,1.24,1.3,1.16,1.16,60700,0
2015-05-12,1.18,1.18,1.12,1.15,109947,0
2015-05-13,1.15,1.15,1.13,1.15,7700,0
2015-05-14,1.15,1.17,1.05,1.13,22800,0
2015-05-15,1.17,1.24,1.15,1.24,36911,0
2015-05-18,1.26,1.26,1.16,1.16,22218,0
2015-05-19,1.1,1.18,0.92,1.02,74100,0
2015-05-20,1.04,1.06,1.01,1.06,10600,0
2015-05-21,1.07,1.19,1.02,1.02,32300,0
2015-05-22,1.02,1.07,0.97,0.99,33700,0
2015-05-26,0.97,0.97,0.83,0.89,63159,0
2015-05-27,0.9,0.92,0.86,0.88,25700,0
2015-05-28,0.88,0.9,0.81,0.82,29129,0
2015-05-29,0.86,0.86,0.8,0.81,2600,0
2015-06-01,0.81,0.82,0.8,0.82,4025,0
2015-06-02,0.8,0.82,0.63,0.67,121389,0
2015-06-03,0.67,0.69,0.58,0.67,257200,0
2015-06-04,0.66,0.68,0.65,0.68,68200,0
2015-06-05,0.62,0.67,0.56,0.61,157700,0
2015-06-08,0.68,0.68,0.52,0.65,394100,0
2015-06-09,0.65,0.93,0.61,0.84,145937,0
2015-06-10,0.9,0.9,0.84,0.84,20441,0
2015-06-11,0.84,0.85,0.75,0.79,21185,0
2015-06-12,0.79,0.87,0.78,0.8,34600,0
2015-06-15,0.8,0.8,0.7,0.73,46100,0
2015-06-16,0.71,0.72,0.62,0.66,72100,0
2015-06-17,0.66,0.71,0.66,0.71,22700,0
2015-06-18,0.71,0.71,0.69,0.69,3600,0
2015-06-19,0.69,0.71,0.67,0.7,13700,0
2015-06-22,0.69,0.7,0.68,0.69,2000,0
2015-06-23,0.67,0.69,0.62,0.69,26925,0
2015-06-24,0.65,0.67,0.65,0.67,24200,0
2015-06-25,0.67,0.67,0.65,0.67,4000,0
2015-06-26,0.67,0.89,0.67,0.86,58100,0
2015-06-29,0.85,0.85,0.66,0.7,33400,0
2015-06-30,0.68,0.72,0.66,0.68,18717,0
2015-07-01,0.71,0.77,0.71,0.74,23200,0
2015-07-02,0.72,0.72,0.7,0.72,2400,0
2015-07-06,0.77,0.83,0.77,0.81,17700,0
2015-07-07,0.79,0.79,0.6,0.7,32800,0
2015-07-08,0.72,0.74,0.61,0.68,14600,0
2015-07-09,0.65,0.72,0.61,0.65,5400,0
2015-07-10,0.65,0.66,0.61,0.66,8300,0
2015-07-13,0.62,0.66,0.62,0.66,900,0
2015-07-14,0.66,0.7,0.65,0.7,8024,0
2015-07-15,0.69,0.69,0.68,0.68,2613,0
2015-07-16,0.7,0.74,0.67,0.74,1900,0
2015-07-17,0.73,0.74,0.65,0.74,4500,0
2015-07-20,0.75,0.75,0.67,0.75,3100,0
2015-07-21,0.75,0.75,0.75,0.75,2100,0
2015-07-22,0.75,0.75,0.67,0.67,1000,0
2015-07-24,0.73,0.73,0.61,0.66,24000,0
2015-07-27,0.68,0.69,0.67,0.69,8900,0
2015-07-28,0.62,0.68,0.62,0.63,3600,0
2015-07-29,0.65,0.68,0.64,0.66,25900,0
2015-07-30,0.66,0.66,0.64,0.66,8300,0
2015-07-31,0.65,0.65,0.63,0.65,14500,0
2015-08-03,0.63,0.63,0.61,0.61,2633,0
2015-08-04,0.61,0.62,0.58,0.58,7300,0
2015-08-05,0.6,0.61,0.58,0.58,8100,0
2015-08-06,0.61,0.61,0.58,0.59,12780,0
2015-08-07,0.59,0.59,0.57,0.57,8500,0
2015-08-10,0.6,0.61,0.57,0.58,4000,0
2015-08-11,0.57,0.57,0.55,0.55,13047,0
2015-08-12,0.53,0.63,0.53,0.57,9800,0
2015-08-13,0.56,0.56,0.56,0.56,24900,0
2015-08-14,0.54,0.54,0.53,0.53,1700,0
2015-08-17,0.56,0.56,0.48,0.54,30800,0
2015-08-18,0.48,0.49,0.48,0.48,18800,0
2015-08-19,0.48,0.5,0.48,0.49,3300,0
2015-08-20,0.49,0.51,0.45,0.48,26500,0
2015-08-21,0.47,0.49,0.46,0.49,5900,0
2015-08-24,0.49,0.49,0.41,0.48,17723,0
2015-08-25,0.45,0.51,0.44,0.51,4300,0
2015-08-26,0.55,0.57,0.53,0.57,28900,0
2015-08-27,0.52,0.57,0.5,0.55,57300,0
2015-08-28,0.55,0.55,0.5,0.54,55900,0
2015-08-31,0.55,0.55,0.55,0.55,5900,0
2015-09-01,0.55,0.55,0.46,0.49,47600,0
2015-09-02,0.48,0.55,0.46,0.5,25700,0
2015-09-03,0.48,0.56,0.48,0.53,22400,0
2015-09-04,0.5,0.53,0.5,0.52,32600,0
2015-09-08,0.52,0.57,0.52,0.56,6000,0
2015-09-09,0.56,0.56,0.51,0.53,3800,0
2015-09-10,0.52,0.52,0.5,0.51,17841,0
2015-09-11,0.5,0.52,0.5,0.52,10600,0
2015-09-14,0.56,0.56,0.46,0.46,28300,0
2015-09-15,0.46,0.48,0.46,0.48,63600,0
2015-09-16,0.46,0.5,0.44,0.5,42400,0
2015-09-17,0.48,0.48,0.41,0.46,32550,0
2015-09-18,0.54,0.54,0.35,0.35,49800,0
2015-09-21,0.38,0.45,0.38,0.43,24500,0
2015-09-22,0.43,0.43,0.41,0.43,15000,0
2015-09-23,0.45,0.48,0.4,0.48,4100,0
2015-09-24,0.44,0.45,0.42,0.45,1023,0
2015-09-25,0.42,0.42,0.4,0.4,7200,0
2015-09-28,0.4,0.4,0.37,0.38,33371,0
2015-09-29,0.37,0.37,0.36,0.36,6000,0
2015-09-30,0.35,0.35,0.33,0.35,33700,0
2015-10-01,0.34,0.35,0.33,0.33,30300,0
2015-10-02,0.31,0.34,0.31,0.33,20700,0
2015-10-05,0.33,0.34,0.32,0.33,66172,0
2015-10-06,0.34,0.45,0.31,0.43,179200,0
2015-10-07,0.42,0.46,0.37,0.37,42200,0
2015-10-08,0.41,0.42,0.39,0.42,19700,0
2015-10-09,0.42,0.42,0.37,0.41,19400,0
2015-10-12,0.42,0.42,0.38,0.41,6761,0
2015-10-13,0.41,0.41,0.41,0.41,100,0
2015-10-14,0.4,0.42,0.4,0.4,9700,0
2015-10-15,0.42,0.42,0.39,0.42,60000,0
2015-10-16,0.4,0.4,0.35,0.35,16500,0
2015-10-19,0.42,0.43,0.42,0.43,57100,0
2015-10-20,0.4225,0.4225,0.365,0.3991,28228,0
2015-10-21,0.42,0.42,0.39,0.39,2800,0
2015-10-22,0.39,0.4,0.33,0.35,126100,0
2015-10-23,0.35,0.38,0.33,0.34,177300,0
2015-10-26,0.34,0.35,0.33,0.35,74200,0
2015-10-27,0.39,0.39,0.34,0.34,14500,0
2015-10-28,0.34,0.34,0.33,0.33,173600,0
2015-10-29,0.33,0.33,0.29,0.3,123100,0
2015-10-30,0.3,0.3,0.29,0.3,13700,0
2015-11-02,0.32,0.35,0.32,0.34,77635,0
2015-11-03,0.35,0.35,0.32,0.32,61300,0
2015-11-04,0.35,0.35,0.34,0.35,31200,0
2015-11-05,0.35,0.35,0.34,0.35,17500,0
2015-11-06,0.35,0.35,0.3,0.33,52300,0
2015-11-09,0.34,0.35,0.3,0.32,19661,0
2015-11-10,0.34,0.35,0.28,0.28,231400,0
2015-11-11,0.3,0.35,0.3,0.33,44600,0
2015-11-12,0.34,0.35,0.3,0.3,47500,0
2015-11-13,0.32,0.34,0.32,0.34,18100,0
2015-11-16,0.34,0.35,0.33,0.35,17700,0
2015-11-17,0.36,0.39,0.34,0.37,82300,0
2015-11-18,0.38,0.38,0.34,0.34,10700,0
2015-11-19,0.38,0.38,0.35,0.38,17100,0
2015-11-20,0.37,0.37,0.36,0.37,24200,0
2015-11-23,0.38,0.41,0.36,0.38,35900,0
2015-11-24,0.37,0.38,0.35,0.38,95400,0
2015-11-25,0.38,0.4,0.38,0.38,27800,0
2015-11-27,0.38,0.38,0.38,0.38,100,0
2015-11-30,0.38,0.41,0.34,0.35,97600,0
2015-12-01,0.37,0.37,0.33,0.34,1731,0
2015-12-02,0.33,0.35,0.33,0.35,3600,0
2015-12-03,0.33,0.33,0.32,0.32,6026,0
2015-12-04,0.33,0.38,0.31,0.38,62200,0
2015-12-07,0.38,0.38,0.34,0.34,40900,0
2015-12-08,0.33,0.37,0.31,0.33,12695,0
2015-12-09,0.31,0.32,0.3,0.32,26900,0
2015-12-10,0.34,0.37,0.34,0.36,2700,0
2015-12-11,0.34,0.36,0.34,0.35,4200,0
2015-12-14,0.36,0.36,0.31,0.31,66612,0
2015-12-15,0.31,0.35,0.31,0.34,8800,0
2015-12-16,0.34,0.34,0.31,0.33,34200,0
2015-12-17,0.32,0.34,0.32,0.32,27000,0
2015-12-18,0.32,0.34,0.28,0.34,65400,0
2015-12-21,0.32,0.33,0.28,0.28,61600,0
2015-12-22,0.28,0.29,0.25,0.25,65721,0
2015-12-23,0.25,0.28,0.24,0.26,90100,0
2015-12-24,0.265,0.265,0.2567,0.265,8395,0
2015-12-28,0.26,0.26,0.23,0.2406,103651,0
2015-12-29,0.23,0.26,0.23,0.2401,69767,0
2015-12-30,0.2301,0.26,0.2,0.25,102659,0
2015-12-31,0.2301,0.2901,0.2301,0.2884,99168,0
2016-01-04,0.299,0.329,0.299,0.31,9526,0
2016-01-05,0.3188,0.327,0.3011,0.32,20945,0
2016-01-06,0.325,0.33,0.3,0.31,54071,0
2016-01-07,0.281,0.33,0.281,0.33,1696,0
2016-01-08,0.32,0.33,0.3001,0.312,15321,0
2016-01-11,0.2901,0.2915,0.2621,0.2743,48234,0
2016-01-12,0.2539,0.255,0.231,0.25,20141,0
2016-01-13,0.3,0.3001,0.2811,0.3,22543,0
2016-01-14,0.295,0.317,0.283,0.284,18202,0
2016-01-15,0.3015,0.319,0.201,0.23,147188,0
2016-01-19,0.25,0.28,0.2,0.27,104400,0
2016-01-20,0.28,0.31,0.2111,0.299,48573,0
2016-01-21,0.2791,0.299,0.2791,0.299,1482,0
2016-01-22,0.2701,0.31,0.26,0.26,16768,0
2016-01-25,0.2602,0.31,0.221,0.25,43542,0
2016-01-26,0.24,0.259,0.2101,0.25,43183,0
2016-01-27,0.259,0.27,0.211,0.23,28150,0
2016-01-28,0.23,0.232,0.1953,0.2234,72572,0
2016-01-29,0.22,0.22,0.19,0.201,79068,0
2016-02-01,0.22,0.22,0.2,0.2,131787,0
2016-02-02,0.2,0.2173,0.2,0.21,45359,0
2016-02-03,0.2,0.21,0.17,0.17,133117,0
2016-02-04,0.2,0.2,0.17,0.19,119850,0
2016-02-05,0.19,0.1999,0.17,0.18,88525,0
2016-02-08,0.18,0.208,0.1601,0.208,36654,0
2016-02-09,0.208,0.213,0.207,0.21,9271,0
2016-02-10,0.215,0.215,0.21,0.21,1186,0
2016-02-11,0.215,0.259,0.21,0.249,90188,0
2016-02-12,0.25,0.29,0.18,0.27,37868,0
2016-02-16,0.2702,0.28,0.23,0.23,16834,0
2016-02-17,0.2102,0.24,0.2102,0.24,5611,0
2016-02-18,0.25,0.25,0.18,0.22,41348,0
2016-02-19,0.22,0.23,0.2,0.2,96591,0
2016-02-22,0.22,0.24,0.22,0.22,2432,0
2016-02-23,0.2376,0.2399,0.2,0.2,16425,0
2016-02-24,0.22,0.23,0.2,0.2,95143,0
2016-02-25,0.22,0.229,0.2199,0.229,14962,0
2016-02-26,0.25,0.275,0.2271,0.269,106424,0
2016-02-29,0.2525,0.2925,0.22,0.27,84684,0
2016-03-01,0.28,0.28,0.25,0.25,8449,0
2016-03-02,0.25,0.3,0.24,0.27,52822,0
2016-03-03,0.27,0.285,0.26,0.26,28403,0
2016-03-04,0.28,0.33,0.26,0.273,73957,0
2016-03-07,0.2876,0.2876,0.23,0.2425,44816,0
2016-03-08,0.2625,0.2801,0.2426,0.27,6319,0
2016-03-09,0.28,0.29,0.28,0.29,6100,0
2016-03-10,0.29,0.29,0.27,0.2799,27391,0
2016-03-11,0.27,0.28,0.26,0.2799,3850,0
2016-03-14,0.2699,0.29,0.2699,0.29,6584,0
2016-03-15,0.28,0.28,0.279,0.28,448,0
2016-03-16,0.29,0.34,0.27,0.32,484608,0
2016-03-17,0.35,0.43,0.31,0.32,609091,0
2016-03-18,0.34,0.34,0.23,0.23,574290,0
2016-03-21,0.25,0.2625,0.226,0.226,445649,0
2016-03-22,0.21,0.21,0.1749,0.1999,2438458,0
2016-03-23,0.2,0.2,0.185,0.1899,119970,0
2016-03-24,0.1801,0.2294,0.18,0.2,106697,0
2016-03-28,0.23,0.23,0.1803,0.19,354758,0
2016-03-29,0.209,0.209,0.17,0.19,116810,0
2016-03-30,0.21,0.21,0.1722,0.19,148800,0
2016-03-31,0.2,0.243,0.1997,0.2251,394696,0
2016-04-01,0.245,0.2573,0.2358,0.24,334682,0
2016-04-04,0.25,0.26,0.235,0.245,233152,0
2016-04-05,0.24,0.24,0.202,0.24,57598,0
2016-04-06,0.22,0.26,0.22,0.2425,52607,0
2016-04-07,0.257,0.265,0.25,0.2615,37607,0
2016-04-08,0.27,0.27,0.215,0.2499,38800,0
2016-04-11,0.23,0.27,0.2,0.26,66194,0
2016-04-12,0.2301,0.26,0.23,0.25,119926,0
2016-04-13,0.24,0.279,0.2399,0.25,555326,0
2016-04-14,0.267,0.267,0.253,0.266,69543,0
2016-04-15,0.266,0.267,0.22,0.25,210200,0
2016-04-18,0.2201,0.267,0.2201,0.24,31478,0
2016-04-19,0.2401,0.275,0.24,0.24,114791,0
2016-04-20,0.2401,0.27,0.23,0.241,60909,0
2016-04-21,0.24,0.26,0.24,0.25,80747,0
2016-04-22,0.26,0.279,0.24,0.25,157161,0
2016-04-25,0.27,0.27,0.25,0.26,53947,0
2016-04-26,0.2599,0.279,0.2499,0.26,235886,0
2016-04-27,0.265,0.28,0.24,0.25,207508,0
2016-04-28,0.247,0.26,0.24,0.26,49242,0
2016-04-29,0.27,0.27,0.25,0.2699,78302,0
2016-05-02,0.277,0.319,0.2588,0.31,442282,0
2016-05-03,0.32,0.32,0.27,0.29,242590,0
2016-05-04,0.298,0.298,0.26,0.28,41085,0
2016-05-05,0.294,0.298,0.2789,0.29,55344,0
2016-05-06,0.2701,0.2949,0.2675,0.27,19148,0
2016-05-09,0.295,0.2974,0.28,0.29,25722,0
2016-05-10,0.2801,0.3075,0.28,0.2826,8087,0
2016-05-11,0.285,0.29,0.27,0.28,49254,0
2016-05-12,0.29,0.29,0.27,0.27,17404,0
2016-05-13,0.27,0.3,0.25,0.28,70168,0
2016-05-16,0.28,0.28,0.26,0.26,12822,0
2016-05-17,0.3075,0.3075,0.22,0.27,28975,0
2016-05-18,0.279,0.284,0.25,0.28,47311,0
2016-05-19,0.24,0.2799,0.23,0.26,20281,0
2016-05-20,0.26,0.28,0.23,0.26,22410,0
2016-05-23,0.27,0.2789,0.25,0.26,1733,0
2016-05-24,0.25,0.27,0.23,0.25,73670,0
2016-05-25,0.26,0.2698,0.233,0.26,20333,0
2016-05-26,0.25,0.25,0.233,0.25,82451,0
2016-05-27,0.27,0.27,0.233,0.25,26353,0
2016-05-31,0.2331,0.26,0.221,0.2499,49848,0
2016-06-01,0.2301,0.24,0.23,0.23,44204,0
2016-06-02,0.215,0.23,0.21,0.217,438519,0
2016-06-03,0.215,0.22,0.205,0.2199,33318,0
2016-06-06,0.23,0.26,0.213,0.253,44558,0
2016-06-07,0.235,0.24,0.235,0.24,23900,0
2016-06-08,0.24,0.24,0.225,0.23,63436,0
2016-06-09,0.24,0.24,0.2001,0.24,60255,0
2016-06-10,0.2271,0.24,0.2271,0.24,10646,0
2016-06-13,0.25,0.25,0.2296,0.2499,12301,0
2016-06-14,0.25,0.25,0.221,0.245,33173,0
2016-06-15,0.2301,0.2498,0.23,0.248,3429,0
2016-06-16,0.244,0.2498,0.23,0.2498,35435,0
2016-06-17,0.23,0.253,0.221,0.231,159857,0
2016-06-20,0.25,0.253,0.2361,0.2361,97212,0
2016-06-21,0.25,0.253,0.2301,0.2301,122027,0
2016-06-22,0.25,0.253,0.235,0.24,100944,0
2016-06-23,0.24,0.253,0.23,0.23,24436,0
2016-06-24,0.235,0.25,0.2278,0.23,170589,0
2016-06-27,0.25,0.25,0.2001,0.22,55026,0
2016-06-28,0.229,0.24,0.201,0.23,54678,0
2016-06-29,0.24,0.249,0.23,0.2301,14544,0
2016-06-30,0.2345,0.239,0.21,0.21,23095,0
2016-07-01,0.21,0.23,0.2013,0.205,99191,0
2016-07-05,0.2369,0.249,0.22,0.238,215760,0
2016-07-06,0.238,0.27,0.23,0.26,242459,0
2016-07-07,0.26,0.27,0.23,0.25,124509,0
2016-07-08,0.2441,0.25,0.24,0.245,106208,0
2016-07-11,0.2401,0.27,0.24,0.25,25779,0
2016-07-12,0.26,0.26,0.24,0.25,139915,0
2016-07-13,0.2521,0.263,0.249,0.25,183531,0
2016-07-14,0.24,0.266,0.24,0.261,256645,0
2016-07-15,0.264,0.28,0.25,0.253,241082,0
2016-07-18,0.25,0.2503,0.246,0.25,20096,0
2016-07-19,0.25,0.26,0.246,0.25,9450,0
2016-07-20,0.27,0.27,0.24,0.255,107208,0
2016-07-21,0.2577,0.2577,0.23,0.249,67575,0
2016-07-22,0.257,0.257,0.24,0.2499,13865,0
2016-07-25,0.24,0.257,0.2312,0.25,44091,0
2016-07-26,0.25,0.2522,0.2397,0.245,21354,0
2016-07-27,0.24,0.257,0.235,0.255,34064,0
2016-07-28,0.245,0.245,0.24,0.245,12505,0
2016-07-29,0.25,0.255,0.24,0.2425,57766,0
2016-08-01,0.2425,0.25,0.24,0.2425,155012,0
2016-08-02,0.24,0.28,0.24,0.28,492380,0
2016-08-03,0.2709,0.359,0.2709,0.339,962142,0
2016-08-04,0.261,0.36,0.2609,0.33,172841,0
2016-08-05,0.3105,0.34,0.3105,0.33,176916,0
2016-08-08,0.34,0.34,0.3,0.31,111998,0
2016-08-09,0.32,0.33,0.3101,0.33,92981,0
2016-08-10,0.3201,0.34,0.31,0.3301,117454,0
2016-08-11,0.3375,0.34,0.32,0.3375,67078,0
2016-08-12,0.31,0.33,0.3,0.305,308492,0
2016-08-15,0.305,0.34,0.291,0.34,144119,0
2016-08-16,0.32,0.34,0.304,0.326,17510,0
2016-08-17,0.33,0.365,0.33,0.35,93914,0
2016-08-18,0.3699,0.47,0.35,0.3999,959228,0
2016-08-19,0.4228,0.4228,0.395,0.4,155817,0
2016-08-22,0.395,0.41,0.35,0.3579,79925,0
2016-08-23,0.359,0.41,0.34,0.395,91010,0
2016-08-24,0.4147,0.4185,0.371,0.39,111973,0
2016-08-25,0.36,0.426,0.36,0.4,53558,0
2016-08-26,0.409,0.41,0.4,0.4,25296,0
2016-08-29,0.4,0.41,0.3801,0.39,81296,0
2016-08-30,0.375,0.4,0.3701,0.39,39733,0
2016-08-31,0.34,0.39,0.2801,0.3899,73974,0
2016-09-01,0.39,0.4,0.371,0.39,21702,0
2016-09-02,0.3835,0.3999,0.375,0.375,33367,0
2016-09-06,0.4,0.468,0.3943,0.46,292168,0
2016-09-07,0.4924,0.569,0.4485,0.521,521083,0
2016-09-08,0.53,0.55,0.475,0.55,271678,0
2016-09-09,0.55,0.56,0.5252,0.56,128683,0
2016-09-12,0.56,0.56,0.53,0.54,157097,0
2016-09-13,0.53,0.56,0.47,0.547,107677,0
2016-09-14,0.54,0.56,0.53,0.56,112505,0
2016-09-15,0.545,0.59,0.542,0.5899,158556,0
2016-09-16,0.5896,0.595,0.465,0.465,272623,0
2016-09-19,0.4825,0.52,0.4825,0.505,130723,0
2016-09-20,0.518,0.518,0.4101,0.478,187934,0
2016-09-21,0.495,0.495,0.432,0.4675,40444,0
2016-09-22,0.4775,0.5,0.4626,0.4753,100281,0
2016-09-23,0.49,0.49,0.4598,0.4875,27638,0
2016-09-26,0.48,0.49,0.4701,0.48,7016,0
2016-09-27,0.48,0.48,0.4595,0.4799,27687,0
2016-09-28,0.456,0.4599,0.4101,0.42,63427,0
2016-09-29,0.4,0.47,0.4,0.46,37800,0
2016-09-30,0.46,0.47,0.44,0.46,16542,0
2016-10-03,0.4548,0.48,0.4037,0.4425,40285,0
2016-10-04,0.43,0.49,0.42,0.4599,59861,0
2016-10-05,0.4372,0.4697,0.4001,0.4399,55182,0
2016-10-06,0.4297,0.4399,0.4001,0.4299,18839,0
2016-10-07,0.4182,0.4182,0.354,0.3901,161736,0
2016-10-10,0.3874,0.429,0.3866,0.41,33211,0
2016-10-11,0.42,0.44,0.393,0.41,37781,0
2016-10-12,0.41,0.44,0.4,0.439,8569,0
2016-10-13,0.45,0.4599,0.39,0.43,21481,0
2016-10-14,0.44,0.4499,0.402,0.4399,17825,0
2016-10-17,0.41,0.44,0.38,0.42,17494,0
2016-10-18,0.42,0.4399,0.41,0.439,21092,0
2016-10-19,0.43,0.44,0.41,0.41,54956,0
2016-10-20,0.42,0.42,0.392,0.4,3060,0
2016-10-21,0.4099,0.41,0.405,0.41,4046,0
2016-10-24,0.41,0.418,0.4,0.41,82685,0
2016-10-25,0.4186,0.4186,0.4001,0.405,4353,0
2016-10-26,0.408,0.408,0.404,0.408,428,0
2016-10-27,0.41,0.41,0.4001,0.41,1129,0
2016-10-28,0.408,0.41,0.38,0.41,3947,0
2016-10-31,0.39,0.41,0.35,0.41,48381,0
2016-11-01,0.37,0.41,0.37,0.4,12715,0
2016-11-02,0.405,0.41,0.38,0.41,2651,0
2016-11-03,0.41,0.41,0.41,0.41,112,0
2016-11-04,0.38,0.4099,0.3601,0.3999,8825,0
2016-11-07,0.3701,0.41,0.3701,0.4099,3829,0
2016-11-08,0.3899,0.4099,0.38,0.3967,22860,0
2016-11-09,0.4067,0.42,0.3866,0.41,34120,0
2016-11-10,0.41,0.42,0.4,0.4175,42337,0
2016-11-11,0.42,0.42,0.39,0.42,30730,0
2016-11-14,0.4003,0.4099,0.3601,0.3797,38840,0
2016-11-15,0.3986,0.4085,0.3601,0.3949,15231,0
2016-11-16,0.3849,0.3949,0.3,0.31,252927,0
2016-11-17,0.28,0.309,0.26,0.2756,118827,0
2016-11-18,0.2656,0.33,0.2556,0.2898,119971,0
2016-11-21,0.3043,0.32,0.2632,0.29,56722,0
2016-11-22,0.32,0.32,0.2798,0.289,32567,0
2016-11-23,0.3034,0.3034,0.28,0.2905,41640,0
2016-11-25,0.2701,0.3,0.25,0.29,36093,0
2016-11-28,0.3,0.32,0.3,0.3001,40743,0
2016-11-29,0.32,0.32,0.28,0.3,9261,0
2016-11-30,0.29,0.3,0.28,0.2901,4886,0
2016-12-01,0.3,0.3,0.29,0.291,49877,0
2016-12-02,0.3,0.3,0.27,0.285,13139,0
2016-12-05,0.29,0.3,0.262,0.285,64979,0
2016-12-06,0.295,0.3,0.2521,0.282,82373,0
2016-12-07,0.27,0.29,0.26,0.28,29233,0
2016-12-08,0.2601,0.28,0.2501,0.26,64483,0
2016-12-09,0.2512,0.302,0.2501,0.302,108267,0
2016-12-12,0.312,0.332,0.28,0.3099,68096,0
2016-12-13,0.2822,0.3499,0.28,0.3499,73821,0
2016-12-14,0.345,0.3497,0.28,0.3,59439,0
2016-12-15,0.3,0.34,0.2601,0.34,94911,0
2016-12-16,0.3305,0.35,0.302,0.3497,74278,0
2016-12-19,0.3323,0.3497,0.282,0.31,144925,0
2016-12-20,0.31,0.31,0.2501,0.298,83840,0
2016-12-21,0.29,0.3,0.2801,0.2801,24676,0
2016-12-22,0.2941,0.32,0.2501,0.3,616646,0
2016-12-23,0.31,0.311,0.2701,0.295,179895,0
2016-12-27,0.2805,0.31,0.2503,0.2678,225310,0
2016-12-28,0.275,0.275,0.253,0.265,64985,0
2016-12-29,0.2749,0.275,0.25,0.26,139224,0
2016-12-30,0.26,0.26,0.2201,0.251,170020,0
2017-01-03,0.241,0.262,0.235,0.2501,19771,0
2017-01-04,0.25,0.26,0.25,0.2522,38000,0
2017-01-05,0.255,0.275,0.255,0.2599,140566,0
2017-01-06,0.2729,0.2729,0.25,0.265,11716,0
2017-01-09,0.27,0.2729,0.26,0.2729,63475,0
2017-01-10,0.2729,0.275,0.26,0.26,34541,0
2017-01-11,0.2616,0.299,0.26,0.295,156955,0
2017-01-12,0.3,0.38,0.28,0.3589,333438,0
2017-01-13,0.3589,0.3689,0.2925,0.355,52978,0
2017-01-17,0.36,0.36,0.33,0.3425,31746,0
2017-01-18,0.34,0.35,0.3203,0.345,23108,0
2017-01-19,0.35,0.35,0.33,0.35,21108,0
2017-01-20,0.35,0.35,0.3,0.3293,21776,0
2017-01-23,0.35,0.35,0.31,0.34,24712,0
2017-01-24,0.35,0.359,0.3302,0.359,102257,0
2017-01-25,0.359,0.359,0.3351,0.35,74414,0
2017-01-26,0.35,0.365,0.301,0.364,87535,0
2017-01-27,0.3101,0.365,0.3101,0.3576,36757,0
2017-01-30,0.3376,0.3497,0.3115,0.34,74241,0
2017-01-31,0.3301,0.359,0.32,0.349,18525,0
2017-02-01,0.34,0.36,0.31,0.3496,155209,0
2017-02-02,0.35,0.405,0.34,0.405,249265,0
2017-02-03,0.41,0.4774,0.41,0.4351,176420,0
2017-02-06,0.4699,0.4699,0.3905,0.4199,58613,0
2017-02-07,0.44,0.44,0.41,0.42,37721,0
2017-02-08,0.47,0.47,0.36,0.44,23645,0
2017-02-09,0.44,0.45,0.3891,0.45,41819,0
2017-02-10,0.45,0.45,0.42,0.45,36983,0
2017-02-13,0.45,0.45,0.4301,0.45,28905,0
2017-02-14,0.435,0.47,0.42,0.46,146332,0
2017-02-15,0.47,0.47,0.4394,0.4535,65428,0
2017-02-16,0.45,0.4535,0.438,0.44,17502,0
2017-02-17,0.4535,0.4535,0.4,0.4199,222236,0
2017-02-21,0.425,0.4388,0.4199,0.4388,55005,0
2017-02-22,0.4387,0.45,0.4021,0.449,103751,0
2017-02-23,0.454,0.4652,0.45,0.459,71004,0
2017-02-24,0.4333,0.4333,0.395,0.4,44506,0
2017-02-27,0.41,0.415,0.39,0.41,31867,0
2017-02-28,0.4499,0.4499,0.38,0.4,36539,0
2017-03-01,0.39,0.399,0.38,0.3989,58400,0
2017-03-02,0.4,0.4,0.36,0.3787,84958,0
2017-03-03,0.38,0.4201,0.38,0.4,65694,0
2017-03-06,0.3801,0.4301,0.3801,0.39,15359,0
2017-03-07,0.4,0.4005,0.37,0.38,41560,0
2017-03-08,0.399,0.41,0.3899,0.4,12500,0
2017-03-09,0.41,0.4299,0.37,0.3999,38451,0
2017-03-10,0.4,0.425,0.3956,0.42,71920,0
2017-03-13,0.43,0.49,0.4099,0.44,345825,0
2017-03-14,0.462,0.52,0.462,0.4885,41346,0
2017-03-15,0.489,0.489,0.463,0.4656,42914,0
2017-03-16,0.4652,0.4846,0.465,0.47,26625,0
2017-03-17,0.485,0.49,0.4651,0.47,85580,0
2017-03-20,0.4501,0.51,0.4501,0.49,34432,0
2017-03-21,0.4924,0.51,0.4043,0.45,53953,0
2017-03-22,0.47,0.475,0.44,0.474,37249,0
2017-03-23,0.4601,0.51,0.46,0.5099,15051,0
2017-03-24,0.52,0.52,0.4811,0.497,20318,0
2017-03-27,0.4906,0.52,0.4718,0.5,35357,0
2017-03-28,0.4962,0.5,0.47,0.48,75338,0
2017-03-29,0.504,0.51,0.479,0.509,80051,0
2017-03-30,0.51,0.52,0.48,0.52,41085,0
2017-03-31,0.5,0.515,0.49,0.4956,84987,0
2017-04-03,0.5199,0.5199,0.398,0.41,122553,0
2017-04-04,0.4,0.47,0.38,0.441,115721,0
2017-04-05,0.455,0.4796,0.425,0.44,43898,0
2017-04-06,0.46,0.479,0.4416,0.47,20210,0
2017-04-07,0.48,0.48,0.43,0.48,27791,0
2017-04-10,0.495,0.5,0.44,0.44,43590,0
2017-04-11,0.43,0.46,0.43,0.435,25315,0
2017-04-12,0.45,0.45,0.43,0.45,9177,0
2017-04-13,0.4428,0.45,0.427,0.45,25784,0
2017-04-17,0.434,0.44,0.385,0.385,106906,0
2017-04-18,0.38,0.3863,0.3401,0.36,177625,0
2017-04-19,0.38,0.39,0.36,0.37,17585,0
2017-04-20,0.41,0.41,0.38,0.3994,20836,0
2017-04-21,0.415,0.42,0.405,0.4199,22273,0
2017-04-24,0.4408,0.4408,0.41,0.4299,23113,0
2017-04-25,0.4175,0.44,0.3967,0.4389,8767,0
2017-04-26,0.4022,0.445,0.344,0.428,19563,0
2017-04-27,0.4279,0.45,0.4041,0.43,26434,0
2017-05-01,0.42,0.44,0.405,0.41,43118,0
2017-05-02,0.44,0.44,0.36,0.4,34566,0
2017-05-03,0.4,0.4,0.37,0.4,20187,0
2017-05-04,0.3802,0.41,0.37,0.398,34494,0
2017-05-05,0.38,0.398,0.36,0.37,69733,0
2017-05-08,0.35,0.37,0.35,0.35,92938,0
2017-05-09,0.38,0.39,0.36,0.38,26859,0
2017-05-10,0.3751,0.44,0.37,0.439,124573,0
2017-05-11,0.44,0.45,0.39,0.4485,51190,0
2017-05-12,0.428,0.455,0.39,0.43,80400,0
2017-05-15,0.43,0.47,0.4185,0.45,40142,0
2017-05-16,0.4361,0.45,0.38,0.45,3360,0
2017-05-17,0.375,0.45,0.375,0.434,27110,0
2017-05-18,0.43,0.45,0.3801,0.45,92071,0
2017-05-19,0.43,0.455,0.4199,0.45,45880,0
2017-05-22,0.45,0.45,0.4051,0.4081,8863,0
2017-05-23,0.4051,0.46,0.4051,0.439,47726,0
2017-05-24,0.44,0.44,0.41,0.44,19819,0
2017-05-25,0.41,0.44,0.38,0.4399,69549,0
2017-05-26,0.42,0.4443,0.42,0.44,36632,0
2017-05-30,0.4201,0.45,0.42,0.4469,9651,0
2017-05-31,0.44,0.46,0.44,0.458,34460,0
2017-06-01,0.449,0.46,0.43,0.43,4528,0
2017-06-02,0.44,0.46,0.4351,0.46,24688,0
2017-06-05,0.46,0.46,0.437,0.454,29167,0
2017-06-06,0.4536,0.46,0.392,0.4051,41102,0
2017-06-07,0.4321,0.448,0.4101,0.43,29095,0
2017-06-08,0.439,0.439,0.39,0.43,33021,0
2017-06-09,0.415,0.43,0.3901,0.41,82294,0
2017-06-12,0.445,0.445,0.392,0.4199,19010,0
2017-06-13,0.41,0.42,0.3921,0.41,19460,0
2017-06-14,0.41,0.41,0.394,0.4,6002,0
2017-06-15,0.4,0.4198,0.3901,0.4198,13901,0
2017-06-16,0.395,0.4189,0.39,0.39,16031,0
2017-06-19,0.4095,0.428,0.39,0.41,87858,0
2017-06-20,0.4101,0.42,0.41,0.42,8656,0
2017-06-21,0.41,0.42,0.392,0.4,41126,0
2017-06-22,0.416,0.416,0.4,0.41,1919,0
2017-06-23,0.416,0.416,0.3901,0.3901,29959,0
2017-06-26,0.4,0.4079,0.3901,0.3901,24301,0
2017-06-27,0.392,0.41,0.3605,0.4,91084,0
2017-06-28,0.4,0.4,0.3802,0.385,16744,0
2017-06-29,0.3804,0.388,0.3601,0.3601,22332,0
2017-06-30,0.3552,0.4,0.3401,0.39,73585,0
2017-07-03,0.405,0.425,0.36,0.425,9465,0
2017-07-05,0.43,0.43,0.36,0.38,161010,0
2017-07-06,0.3761,0.3961,0.351,0.377,38397,0
2017-07-07,0.377,0.377,0.31,0.3625,133107,0
2017-07-10,0.36,0.368,0.322,0.348,121400,0
2017-07-11,0.36,0.36,0.3301,0.3466,102274,0
2017-07-12,0.36,0.36,0.3309,0.35,38774,0
2017-07-13,0.34,0.35,0.33,0.3499,68025,0
2017-07-14,0.3525,0.3598,0.3325,0.355,63096,0
2017-07-17,0.36,0.36,0.33,0.345,13078,0
2017-07-18,0.34,0.3665,0.3301,0.356,79149,0
2017-07-19,0.34,0.3599,0.3301,0.3351,105775,0
2017-07-20,0.3518,0.36,0.3318,0.3436,67444,0
2017-07-21,0.3302,0.369118,0.3301,0.35,41608,0
2017-07-24,0.3599,0.3599,0.3325,0.3325,52557,0
2017-07-25,0.335,0.37,0.3302,0.331,84648,0
2017-07-26,0.3475,0.349,0.31,0.34,74676,0
2017-07-27,0.32,0.3425,0.32,0.3399,52447,0
2017-07-28,0.32,0.3485,0.32,0.34,64423,0
2017-07-31,0.34,0.34,0.325,0.34,18209,0
2017-08-01,0.33,0.34,0.3201,0.33,17498,0
2017-08-02,0.34,0.342,0.32,0.34,50847,0
2017-08-03,0.34,0.34,0.325,0.3399,10688,0
2017-08-04,0.33,0.348,0.324,0.33,55636,0
2017-08-07,0.33,0.3407,0.324,0.34,7943,0
2017-08-08,0.318,0.34,0.311,0.3349,37161,0
2017-08-09,0.323,0.3349,0.31,0.32,18347,0
2017-08-10,0.3101,0.325,0.31,0.325,26986,0
2017-08-11,0.32,0.332,0.314,0.33,26083,0
2017-08-14,0.332,0.38,0.33,0.3792,98787,0
2017-08-15,0.3702,0.41,0.3602,0.38,80010,0
2017-08-16,0.38,0.38,0.36,0.38,37686,0
2017-08-17,0.375,0.3875,0.34,0.36,114922,0
2017-08-18,0.361,0.38,0.3108,0.3485,50901,0
2017-08-21,0.34,0.38,0.33,0.36,61777,0
2017-08-22,0.36,0.38,0.3112,0.36,28204,0
2017-08-23,0.3535,0.3679,0.3,0.34,184023,0
2017-08-24,0.3259,0.35,0.29,0.31,220936,0
2017-08-25,0.3255,0.337,0.31,0.3326,49523,0
2017-08-28,0.3232,0.35,0.31,0.31,11638,0
2017-08-29,0.3232,0.36,0.3125,0.3125,114319,0
2017-08-30,0.32,0.3499,0.32,0.325,83674,0
2017-08-31,0.32,0.3399,0.32,0.32,35631,0
2017-09-01,0.32,0.34,0.315,0.32,70007,0
2017-09-05,0.32,0.339,0.31,0.32,86601,0
2017-09-06,0.31,0.3299,0.3,0.3188,38906,0
2017-09-07,0.3136,0.3188,0.29,0.2994,144655,0
2017-09-08,0.296,0.2987,0.285,0.29,170006,0
2017-09-11,0.3006,0.31,0.28,0.29,84581,0
2017-09-12,0.296,0.32,0.28,0.3,36186,0
2017-09-13,0.29,0.32,0.29,0.3,113370,0
2017-09-14,0.31,0.3149,0.2801,0.29,92492,0
2017-09-15,0.3045,0.32,0.29,0.32,110727,0
2017-09-18,0.31,0.3199,0.2901,0.2901,122836,0
2017-09-19,0.3046,0.31,0.2901,0.2901,24319,0
2017-09-20,0.2925,0.3,0.2901,0.2969,24392,0
2017-09-21,0.3,0.307,0.29,0.3,15556,0
2017-09-22,0.3055,0.3055,0.285,0.3,41390,0
2017-09-25,0.3,0.3,0.29,0.29,11073,0
2017-09-26,0.285,0.3,0.2802,0.2827,78426,0
2017-09-27,0.29,0.298,0.2851,0.2851,33981,0
2017-09-28,0.29,0.298,0.2803,0.295,45506,0
2017-09-29,0.3,0.3044,0.2801,0.289,107513,0
2017-10-02,0.29,0.29,0.285,0.285,25923,0
2017-10-03,0.29,0.29,0.2745,0.2745,70815,0
2017-10-04,0.2745,0.28,0.22,0.27,309560,0
2017-10-05,0.275,0.275,0.24,0.261,220278,0
2017-10-06,0.261,0.27,0.261,0.27,114861,0
2017-10-09,0.263,0.275,0.253,0.2565,58476,0
2017-10-10,0.256,0.275,0.25,0.253,49907,0
2017-10-11,0.285,0.285,0.253,0.265,50008,0
2017-10-12,0.2765,0.2782,0.265,0.2697,30825,0
2017-10-13,0.272,0.272,0.265,0.27,35580,0
2017-10-16,0.26,0.2636,0.24,0.2636,63859,0
2017-10-17,0.2767,0.2767,0.25,0.266,143647,0
2017-10-18,0.275,0.275,0.25,0.26,15383,0
2017-10-19,0.258,0.27,0.2502,0.2698,48401,0
2017-10-20,0.2401,0.2689,0.2325,0.263,81824,0
2017-10-23,0.26,0.26,0.24,0.24,76714,0
2017-10-24,0.2561,0.2599,0.24,0.2595,104133,0
2017-10-25,0.252,0.259,0.243,0.2534,23382,0
2017-10-26,0.252,0.258,0.235,0.2494,162790,0
2017-10-27,0.2472,0.2493,0.2351,0.2489,61851,0
2017-10-30,0.2201,0.248,0.2201,0.241,129790,0
2017-10-31,0.234,0.2341,0.21,0.23,153236,0
2017-11-01,0.22,0.239,0.22,0.2311,39897,0
2017-11-02,0.224,0.224,0.21605,0.2231,37371,0
2017-11-03,0.2231,0.2395,0.2001,0.23,74964,0
2017-11-06,0.215,0.2493,0.215,0.2472,54000,0
2017-11-07,0.248,0.265,0.248,0.265,119558,0
2017-11-08,0.26,0.265,0.245,0.25,33505,0
2017-11-09,0.2623,0.27,0.2451,0.25,31770,0
2017-11-10,0.26,0.26,0.24001,0.244,15010,0
