Date,Open,High,Low,Close,Volume,OpenInt
2006-05-18,1.74,1.74,1.62,1.74,42200,0
2006-05-19,1.59,1.67,1.41,1.59,77500,0
2006-05-23,1.55,1.65,1.46,1.55,64848,0
2006-05-24,1.24,1.54,1.24,1.24,16696,0
2006-05-25,1.42,1.42,1.31,1.42,56383,0
2006-05-26,1.39,1.43,1.27,1.39,19270,0
2006-05-30,1.35,1.42,1.28,1.35,38185,0
2006-05-31,1.32,1.35,1.26,1.32,116903,0
2006-06-01,1.28,1.32,1.21,1.28,61500,0
2006-06-02,1.27,1.29,1.2,1.27,64047,0
2006-06-05,1.17,1.24,1.16,1.17,70560,0
2006-06-06,1.26,1.26,1.06,1.26,111531,0
2006-06-07,1.14,1.21,1.1,1.14,22145,0
2006-06-08,1.11,1.2,1.09,1.11,37866,0
2006-06-09,1.1,1.23,1.08,1.1,46427,0
2006-06-12,1.1,1.32,1.1,1.1,39400,0
2006-06-13,1.06,1.12,0.97,1.06,37999,0
2006-06-14,1.09,1.17,0.9,1.09,92294,0
2006-06-15,1.12,1.15,1.04,1.12,4150,0
2006-06-16,1.11,1.16,1.1,1.11,3300,0
2006-06-19,1.06,1.14,1.06,1.06,22435,0
2006-06-20,1.04,1.12,1,1.04,58326,0
2006-06-21,0.97,1.05,0.95,0.97,63825,0
2006-06-22,0.95,1,0.95,0.95,33162,0
2006-06-23,0.95,0.99,0.94,0.95,14977,0
2006-06-26,0.93,0.96,0.93,0.93,34050,0
2006-06-27,1.04,1.08,0.92,1.04,66124,0
2006-06-28,0.97,1.03,0.96,0.97,13475,0
2006-06-29,1,1.03,0.98,1,24200,0
2006-06-30,1,1.04,0.99,1,145100,0
2006-07-05,1.08,1.17,0.99,1.08,28729,0
2006-07-06,1.11,1.18,1.07,1.11,16725,0
2006-07-07,1.3,1.3,1.09,1.3,3440,0
2006-07-10,1.21,1.26,1.12,1.21,23275,0
2006-07-11,1.15,1.23,1.14,1.15,19000,0
2006-07-12,1.24,1.24,1.09,1.24,32167,0
2006-07-13,1.15,1.19,1.14,1.15,33350,0
2006-07-14,1.15,1.16,1.14,1.15,4850,0
2006-07-17,1.08,1.15,1.05,1.08,41700,0
2006-07-18,1.08,1.1,1.07,1.08,9400,0
2006-07-19,1.07,1.2,1.07,1.07,10240,0
2006-07-20,1.09,1.09,1.05,1.09,19200,0
2006-07-21,1.07,1.09,1.06,1.07,14505,0
2006-07-24,1.06,1.07,1.05,1.06,95800,0
2006-07-25,1.06,1.11,1.05,1.06,37700,0
2006-07-26,1.12,1.16,1.06,1.12,33555,0
2006-07-27,1.18,1.24,1.06,1.18,60552,0
2006-07-28,1.17,1.27,1.17,1.17,25300,0
2006-07-31,1.1,1.19,1.09,1.1,14497,0
2006-08-01,1.08,1.16,1.07,1.08,18445,0
2006-08-02,1.08,1.12,1.08,1.08,18015,0
2006-08-03,1.1,1.11,1.07,1.1,17300,0
2006-08-04,1.06,1.12,1.06,1.06,18416,0
2006-08-08,1.05,1.07,1.05,1.05,8920,0
2006-08-09,1.07,1.11,1.05,1.07,20100,0
2006-08-10,1.04,1.17,1.02,1.04,10500,0
2006-08-11,1.02,1.06,0.99,1.02,9950,0
2006-08-14,1,1.05,0.98,1,13600,0
2006-08-15,1,1.03,0.98,1,19675,0
2006-08-16,0.99,1.01,0.98,0.99,7800,0
2006-08-17,0.97,1.02,0.97,0.97,31590,0
2006-08-18,0.98,1,0.96,0.98,15500,0
2006-08-21,0.98,0.99,0.95,0.98,19040,0
2006-08-22,0.96,1,0.94,0.96,5472,0
2006-08-23,0.95,0.99,0.94,0.95,6858,0
2006-08-24,0.95,1,0.95,0.95,2700,0
2006-08-25,0.99,1.02,0.95,0.99,5500,0
2006-08-28,1,1.11,1,1,41980,0
2006-08-29,1.03,1.09,1.02,1.03,14000,0
2006-08-30,1.05,1.21,1.02,1.05,8834,0
2006-08-31,1.12,1.12,1.04,1.12,12410,0
2006-09-01,1.08,1.12,1.07,1.08,22590,0
2006-09-05,1.07,1.13,1.06,1.07,24680,0
2006-09-06,1.05,1.07,1.03,1.05,64680,0
2006-09-07,1.07,1.09,1.04,1.07,25900,0
2006-09-08,1.06,1.07,1.03,1.06,13300,0
2006-09-11,1.01,1.06,1.01,1.01,11815,0
2006-09-12,1.03,1.05,1.03,1.03,800,0
2006-09-13,1.04,1.09,1.03,1.04,9800,0
2006-09-14,1.04,1.05,1.04,1.04,44995,0
2006-09-15,1.04,1.05,1.03,1.04,11150,0
2006-09-18,0.97,1.04,0.96,0.97,41190,0
2006-09-19,0.93,0.96,0.93,0.93,9000,0
2006-09-20,0.95,0.95,0.91,0.95,17500,0
2006-09-21,0.91,0.94,0.85,0.91,51660,0
2006-09-22,0.87,0.93,0.87,0.87,37900,0
2006-09-25,0.85,0.89,0.85,0.85,16800,0
2006-09-26,0.86,0.89,0.84,0.86,10591,0
2006-09-27,0.85,0.86,0.85,0.85,11350,0
2006-09-28,0.84,0.88,0.84,0.84,25900,0
2006-09-29,0.82,0.86,0.82,0.82,11490,0
2006-10-02,0.83,0.83,0.81,0.83,8250,0
2006-10-03,0.84,0.86,0.81,0.84,12791,0
2006-10-04,0.8,0.85,0.79,0.8,40900,0
2006-10-05,0.82,0.85,0.8,0.82,8125,0
2006-10-06,0.83,0.83,0.79,0.83,4950,0
2006-10-10,0.82,0.85,0.81,0.82,28280,0
2006-10-11,0.79,0.83,0.78,0.79,17250,0
2006-10-12,0.78,0.88,0.78,0.78,47330,0
2006-10-13,0.8,0.85,0.79,0.8,17300,0
2006-10-16,0.8,0.8,0.79,0.8,1125,0
2006-10-17,0.99,1.01,0.88,0.99,36200,0
2006-10-18,0.99,1.02,0.98,0.99,13100,0
2006-10-19,1.21,1.21,1.03,1.21,50675,0
2006-10-20,1.18,1.24,1.17,1.18,115570,0
2006-10-23,1.39,1.39,1.21,1.39,10925,0
2006-10-24,1.33,1.38,1.3,1.33,55080,0
2006-10-25,1.34,1.34,1.27,1.34,78200,0
2006-10-26,1.28,1.33,1.26,1.28,9300,0
2006-10-27,1.26,1.33,1.26,1.26,21000,0
2006-10-30,1.16,1.24,1.16,1.16,1150,0
2006-10-31,1.1,1.1,1.1,1.1,100,0
2006-11-01,1.24,1.28,1.09,1.24,77500,0
2006-11-02,1.24,1.32,1.24,1.24,4230,0
2006-11-03,1.25,1.26,1.2,1.25,11030,0
2006-11-06,1.14,1.24,1.14,1.14,13600,0
2006-11-07,1.09,1.16,1.07,1.09,13000,0
2006-11-08,1.08,1.15,1.07,1.08,20450,0
2006-11-09,1.21,1.23,1.09,1.21,18100,0
2006-11-10,1.24,1.27,1.2,1.24,7000,0
2006-11-13,1.15,1.15,1.09,1.15,20800,0
2006-11-14,1.14,1.23,1.14,1.14,13100,0
2006-11-15,1.1,1.2,1.1,1.1,31268,0
2006-11-16,1.06,1.18,1.04,1.06,126152,0
2006-11-17,1.02,1.05,1.02,1.02,100100,0
2006-11-20,1.02,1.06,1.02,1.02,20100,0
2006-11-21,1.06,1.09,1.01,1.06,26600,0
2006-11-22,1.16,1.16,1.05,1.16,1977,0
2006-11-24,1.13,1.16,1.13,1.13,28800,0
2006-11-27,1.19,1.29,1.16,1.19,37050,0
2006-11-28,1.14,1.21,1.12,1.14,15350,0
2006-11-29,1.12,1.19,1.11,1.12,8328,0
2006-11-30,1.18,1.24,1.15,1.18,17402,0
2006-12-01,1.15,1.2,1.13,1.15,27000,0
2006-12-04,1.16,1.22,1.12,1.16,13600,0
2006-12-05,1.13,1.18,1.13,1.13,13400,0
2006-12-06,1.12,1.16,1.12,1.12,31858,0
2006-12-07,1.2,1.2,1.16,1.2,2900,0
2006-12-08,1.13,1.17,1.13,1.13,5700,0
2006-12-11,1.1,1.13,1.09,1.1,32785,0
2006-12-12,1.12,1.16,1.08,1.12,13300,0
2006-12-13,1.15,1.18,1.12,1.15,8850,0
2006-12-14,1.18,1.22,1.15,1.18,16600,0
2006-12-15,1.18,1.21,1.12,1.18,31600,0
2006-12-18,1.11,1.14,1.11,1.11,9630,0
2006-12-19,1.11,1.16,1.11,1.11,8700,0
2006-12-20,1.1,1.18,1.1,1.1,74700,0
2006-12-21,1.1,1.14,1.09,1.1,9630,0
2006-12-22,1.05,1.09,1.05,1.05,9200,0
2006-12-27,1.06,1.09,1.06,1.06,15750,0
2006-12-28,0.98,1.07,0.97,0.98,39850,0
2006-12-29,1.02,1.05,0.96,1.02,67300,0
2007-01-03,0.93,1,0.86,0.93,62516,0
2007-01-04,0.89,0.93,0.89,0.89,30640,0
2007-01-05,0.89,0.95,0.88,0.89,64550,0
2007-01-08,0.93,0.97,0.9,0.93,48914,0
2007-01-09,0.96,0.96,0.91,0.96,6040,0
2007-01-10,0.97,1,0.96,0.97,17800,0
2007-01-11,0.97,0.97,0.9,0.97,45050,0
2007-01-12,0.95,0.95,0.94,0.95,7850,0
2007-01-16,0.94,0.96,0.94,0.94,11700,0
2007-01-17,0.94,0.96,0.93,0.94,18550,0
2007-01-18,0.97,0.97,0.95,0.97,5800,0
2007-01-19,1,1,0.97,1,48500,0
2007-01-22,0.99,1.03,0.99,0.99,16137,0
2007-01-23,1,1.02,0.99,1,10587,0
2007-01-24,1,1.02,0.99,1,20300,0
2007-01-25,1,1.03,1,1,18440,0
2007-01-26,0.99,1,0.99,0.99,10000,0
2007-01-29,1.06,1.06,0.97,1.06,54400,0
2007-01-30,1.1,1.13,1.08,1.1,7700,0
2007-01-31,1.09,1.1,1.03,1.09,10017,0
2007-02-01,1.17,1.2,1.1,1.17,74130,0
2007-02-02,1.14,1.19,1.13,1.14,28700,0
2007-02-05,1.23,1.23,1.14,1.23,17700,0
2007-02-06,1.28,1.28,1.18,1.28,21200,0
2007-02-07,1.23,1.24,1.21,1.23,3325,0
2007-02-08,1.3,1.32,1.25,1.3,23300,0
2007-02-09,1.32,1.34,1.29,1.32,19600,0
2007-02-12,1.32,1.32,1.32,1.32,14100,0
2007-02-13,1.43,1.43,1.34,1.43,103480,0
2007-02-14,1.34,1.44,1.34,1.34,15100,0
2007-02-15,1.29,1.39,1.29,1.29,23437,0
2007-02-16,1.35,1.38,1.31,1.35,42700,0
2007-02-20,1.31,1.31,1.23,1.31,16000,0
2007-02-21,1.36,1.36,1.3,1.36,15900,0
2007-02-22,1.3,1.35,1.3,1.3,700,0
2007-02-23,1.31,1.35,1.29,1.31,9400,0
2007-02-26,1.31,1.34,1.28,1.31,30700,0
2007-02-27,1.27,1.3,1.27,1.27,21800,0
2007-02-28,1.34,1.34,1.24,1.34,35675,0
2007-03-01,1.27,1.32,1.27,1.27,52800,0
2007-03-02,1.27,1.3,1.27,1.27,1200,0
2007-03-05,1.23,1.27,1.21,1.23,39600,0
2007-03-06,1.31,1.31,1.21,1.31,7702,0
2007-03-07,1.31,1.47,1.27,1.31,117000,0
2007-03-08,1.43,1.43,1.32,1.43,8800,0
2007-03-09,1.45,1.46,1.37,1.45,30100,0
2007-03-12,1.5,1.68,1.5,1.5,87000,0
2007-03-13,1.48,1.53,1.48,1.48,14400,0
2007-03-14,1.52,1.55,1.48,1.52,16700,0
2007-03-15,1.61,1.64,1.53,1.61,35900,0
2007-03-16,1.58,1.67,1.58,1.58,57535,0
2007-03-19,1.64,1.69,1.64,1.64,9220,0
2007-03-20,1.73,1.79,1.64,1.73,31225,0
2007-03-21,1.74,1.81,1.7,1.74,41360,0
2007-03-22,1.87,1.87,1.76,1.87,12300,0
2007-03-23,1.89,1.95,1.85,1.89,51735,0
2007-03-26,2.2,2.25,1.88,2.2,279750,0
2007-03-27,2.07,2.15,2.03,2.07,49600,0
2007-03-28,2.06,2.07,1.99,2.06,18500,0
2007-03-29,1.93,2.1,1.93,1.93,49300,0
2007-03-30,2.15,2.15,1.96,2.15,78304,0
2007-04-02,2,2.09,1.92,2,70926,0
2007-04-03,1.98,2,1.96,1.98,10900,0
2007-04-04,1.99,2.01,1.91,1.99,21350,0
2007-04-05,2.01,2.02,1.95,2.01,15445,0
2007-04-09,1.96,2.01,1.96,1.96,18200,0
2007-04-10,1.97,2.05,1.92,1.97,22200,0
2007-04-11,2.01,2.03,1.96,2.01,9855,0
2007-04-12,1.99,2.03,1.97,1.99,6600,0
2007-04-13,2.03,2.06,1.94,2.03,40100,0
2007-04-16,2.1,2.21,2.06,2.1,49500,0
2007-04-17,2.13,2.14,2.08,2.13,5364,0
2007-04-18,2.16,2.24,2.13,2.16,23800,0
2007-04-19,1.98,2.1,1.98,1.98,37700,0
2007-04-20,2,2.06,1.98,2,12800,0
2007-04-23,2.05,2.1,1.98,2.05,22900,0
2007-04-24,1.96,2.03,1.96,1.96,7300,0
2007-04-25,2.03,2.03,1.95,2.03,18100,0
2007-04-26,1.88,1.99,1.84,1.88,33500,0
2007-04-27,1.94,1.94,1.86,1.94,20100,0
2007-04-30,1.84,1.9,1.79,1.84,141304,0
2007-05-01,1.83,1.84,1.72,1.83,34902,0
2007-05-02,1.75,1.95,1.7,1.75,17001,0
2007-05-03,1.82,1.83,1.72,1.82,13100,0
2007-05-04,1.75,1.8,1.73,1.75,7820,0
2007-05-07,1.82,1.88,1.78,1.82,19200,0
2007-05-08,1.73,1.81,1.73,1.73,15000,0
2007-05-09,1.74,1.8,1.69,1.74,16000,0
2007-05-10,1.67,1.77,1.65,1.67,23100,0
2007-05-11,1.63,1.63,1.51,1.63,20300,0
2007-05-14,1.5,1.68,1.5,1.5,25800,0
2007-05-15,1.6,1.66,1.54,1.6,33725,0
2007-05-16,1.42,1.55,1.37,1.42,36700,0
2007-05-17,1.4,1.49,1.4,1.4,46600,0
2007-05-18,1.51,1.53,1.49,1.51,11300,0
2007-05-22,1.64,1.64,1.56,1.64,6700,0
2007-05-23,1.65,1.66,1.61,1.65,8300,0
2007-05-24,1.57,1.75,1.57,1.57,28521,0
2007-05-25,1.65,1.67,1.57,1.65,13250,0
2007-05-29,1.73,1.76,1.66,1.73,19050,0
2007-05-30,1.65,1.71,1.6,1.65,2900,0
2007-05-31,1.65,1.79,1.62,1.65,75630,0
2007-06-01,1.68,1.76,1.63,1.68,9632,0
2007-06-04,1.72,1.72,1.65,1.72,15500,0
2007-06-05,1.78,1.78,1.7,1.78,20400,0
2007-06-06,1.74,1.78,1.68,1.74,6121,0
2007-06-07,1.71,1.71,1.68,1.71,2300,0
2007-06-08,1.65,1.72,1.64,1.65,2200,0
2007-06-11,1.6,1.71,1.59,1.6,15700,0
2007-06-12,1.58,1.65,1.58,1.58,14200,0
2007-06-13,1.59,1.64,1.53,1.59,12200,0
2007-06-14,1.57,1.61,1.56,1.57,4939,0
2007-06-15,1.59,1.62,1.53,1.59,28900,0
2007-06-18,1.5,1.56,1.5,1.5,20555,0
2007-06-19,1.5,1.52,1.46,1.5,5100,0
2007-06-20,1.49,1.5,1.45,1.49,38436,0
2007-06-21,1.45,1.54,1.45,1.45,19100,0
2007-06-22,1.54,1.58,1.53,1.54,45200,0
2007-06-25,1.55,1.64,1.55,1.55,5900,0
2007-06-26,1.54,1.61,1.53,1.54,29900,0
2007-06-27,1.6,1.63,1.53,1.6,10400,0
2007-06-28,1.58,1.63,1.58,1.58,2900,0
2007-06-29,1.56,1.79,1.52,1.56,254308,0
2007-07-03,1.59,1.66,1.55,1.59,9100,0
2007-07-05,1.59,1.67,1.59,1.59,15200,0
2007-07-06,1.65,1.69,1.58,1.65,23200,0
2007-07-09,1.61,1.68,1.61,1.61,55400,0
2007-07-10,1.54,1.6,1.54,1.54,44500,0
2007-07-11,1.56,1.62,1.55,1.56,18205,0
2007-07-12,1.62,1.64,1.62,1.62,10100,0
2007-07-13,1.66,1.66,1.56,1.66,11700,0
2007-07-16,1.65,1.65,1.62,1.65,600,0
2007-07-17,1.81,1.82,1.64,1.81,35609,0
2007-07-18,1.89,1.97,1.8,1.89,19800,0
2007-07-19,1.75,1.92,1.72,1.75,11800,0
2007-07-20,1.88,1.97,1.86,1.88,5600,0
2007-07-23,1.82,1.88,1.81,1.82,18700,0
2007-07-24,1.75,1.83,1.74,1.75,1950,0
2007-07-25,1.67,1.75,1.66,1.67,8300,0
2007-07-26,1.68,1.75,1.68,1.68,1615,0
2007-07-27,1.69,1.69,1.69,1.69,1700,0
2007-07-30,1.59,1.59,1.59,1.59,800,0
2007-07-31,1.6,1.69,1.57,1.6,13000,0
2007-08-01,1.56,1.6,1.56,1.56,1500,0
2007-08-02,1.59,1.63,1.58,1.59,14800,0
2007-08-03,1.62,1.62,1.62,1.62,600,0
2007-08-07,1.55,1.62,1.55,1.55,5700,0
2007-08-08,1.54,1.57,1.54,1.54,2450,0
2007-08-09,1.45,1.51,1.42,1.45,28900,0
2007-08-10,1.23,1.45,1.22,1.23,43100,0
2007-08-13,1.32,1.35,1.32,1.32,21400,0
2007-08-14,1.32,1.35,1.32,1.32,4650,0
2007-08-15,1.27,1.31,1.27,1.27,17000,0
2007-08-16,1.14,1.22,1.14,1.14,49099,0
2007-08-17,1.18,1.24,1.14,1.18,7900,0
2007-08-20,1.37,1.46,1.22,1.37,25200,0
2007-08-21,1.47,1.47,1.42,1.47,10700,0
2007-08-22,1.43,1.43,1.37,1.43,3100,0
2007-08-23,1.56,1.61,1.54,1.56,75600,0
2007-08-24,1.56,1.56,1.52,1.56,4000,0
2007-08-27,1.39,1.51,1.39,1.39,40000,0
2007-08-28,1.42,1.42,1.38,1.42,23800,0
2007-08-29,1.39,1.4,1.38,1.39,23500,0
2007-08-30,1.41,1.41,1.37,1.41,5400,0
2007-08-31,1.46,1.5,1.4,1.46,111599,0
2007-09-04,1.67,1.7,1.44,1.67,65224,0
2007-09-05,1.6,1.6,1.6,1.6,10500,0
2007-09-06,1.56,1.63,1.55,1.56,3040,0
2007-09-07,1.55,1.56,1.54,1.55,3700,0
2007-09-10,1.43,1.55,1.43,1.43,12500,0
2007-09-11,1.39,1.47,1.38,1.39,19900,0
2007-09-12,1.43,1.43,1.39,1.43,10100,0
2007-09-13,1.37,1.44,1.37,1.37,4500,0
2007-09-14,1.39,1.39,1.39,1.39,600,0
2007-09-17,1.48,1.48,1.35,1.48,29450,0
2007-09-18,1.48,1.49,1.43,1.48,2350,0
2007-09-19,1.49,1.56,1.49,1.49,3350,0
2007-09-20,1.51,1.51,1.51,1.51,1300,0
2007-09-21,1.6,1.6,1.51,1.6,12800,0
2007-09-24,1.51,1.51,1.51,1.51,400,0
2007-09-25,1.39,1.44,1.35,1.39,2400,0
2007-09-26,1.4,1.41,1.4,1.4,1500,0
2007-09-27,1.55,1.64,1.49,1.55,21300,0
2007-09-28,1.51,1.64,1.51,1.51,9400,0
2007-10-01,1.51,1.52,1.51,1.51,9400,0
2007-10-02,1.75,1.75,1.62,1.75,5900,0
2007-10-03,1.84,1.92,1.72,1.84,26636,0
2007-10-04,1.83,1.86,1.81,1.83,22700,0
2007-10-05,1.73,1.74,1.73,1.73,1000,0
2007-10-09,1.65,1.68,1.48,1.65,6400,0
2007-10-10,1.72,1.84,1.72,1.72,11115,0
2007-10-11,1.73,1.77,1.73,1.73,9700,0
2007-10-12,1.65,1.8,1.58,1.65,10700,0
2007-10-15,1.7,1.7,1.63,1.7,19200,0
2007-10-16,1.75,1.75,1.71,1.75,2550,0
2007-10-17,1.68,1.72,1.68,1.68,10200,0
2007-10-18,1.66,1.75,1.66,1.66,27600,0
2007-10-19,1.65,1.73,1.65,1.65,6200,0
2007-10-22,1.63,1.64,1.53,1.63,8500,0
2007-10-23,1.56,1.63,1.56,1.56,1700,0
2007-10-24,1.7,1.7,1.49,1.7,14100,0
2007-10-25,1.57,1.65,1.57,1.57,8250,0
2007-10-26,1.61,1.61,1.59,1.61,3500,0
2007-10-29,1.67,1.67,1.61,1.67,13000,0
2007-10-30,1.7,1.7,1.6,1.7,3800,0
2007-10-31,1.69,1.72,1.52,1.69,43756,0
2007-11-01,1.62,1.62,1.61,1.62,3500,0
2007-11-02,1.63,1.65,1.56,1.63,48800,0
2007-11-05,1.62,1.67,1.57,1.62,7600,0
2007-11-06,1.57,1.61,1.57,1.57,7800,0
2007-11-07,1.57,1.65,1.57,1.57,16700,0
2007-11-08,1.55,1.61,1.55,1.55,7100,0
2007-11-09,1.47,1.57,1.47,1.47,4500,0
2007-11-12,1.46,1.46,1.41,1.46,3100,0
2007-11-13,1.48,1.49,1.41,1.48,29860,0
2007-11-14,1.48,1.48,1.42,1.48,2300,0
2007-11-16,1.52,1.52,1.47,1.52,2000,0
2007-11-19,1.37,1.46,1.37,1.37,7200,0
2007-11-20,1.32,1.37,1.3,1.32,12600,0
2007-11-21,1.27,1.38,1.27,1.27,7200,0
2007-11-23,1.24,1.32,1.24,1.24,8100,0
2007-11-26,1.24,1.32,1.22,1.24,19700,0
2007-11-27,1.2,1.25,1.2,1.2,1800,0
2007-11-28,1.18,1.18,1.18,1.18,800,0
2007-11-29,1.17,1.17,1.15,1.17,5600,0
2007-11-30,1.15,1.16,1.14,1.15,2300,0
2007-12-04,1.13,1.18,1.11,1.13,10100,0
2007-12-05,1.14,1.14,1.13,1.14,3000,0
2007-12-06,1.13,1.16,1.1,1.13,36025,0
2007-12-07,1.25,1.25,1.12,1.25,14200,0
2007-12-10,1.18,1.18,1.09,1.18,37100,0
2007-12-11,1.1,1.24,1.09,1.1,15745,0
2007-12-12,1.04,1.14,1.04,1.04,22700,0
2007-12-13,1.05,1.06,1.03,1.05,16400,0
2007-12-14,1.03,1.03,1.02,1.03,800,0
2007-12-17,0.99,1.04,0.99,0.99,24300,0
2007-12-18,0.9,0.96,0.9,0.9,26800,0
2007-12-19,0.94,0.94,0.9,0.94,11950,0
2007-12-20,0.96,0.97,0.9,0.96,14700,0
2007-12-21,0.94,0.99,0.94,0.94,11910,0
2007-12-24,1.07,1.07,0.92,1.07,6300,0
2007-12-27,1.03,1.16,1.02,1.03,72765,0
2007-12-28,1.12,1.12,1.03,1.12,6300,0
2007-12-31,1.1,1.17,1.08,1.1,10300,0
2008-01-02,1.09,1.13,1.09,1.09,3400,0
2008-01-03,1.1,1.12,1.08,1.1,9600,0
2008-01-04,1.12,1.12,1.09,1.12,3500,0
2008-01-07,0.99,1.09,0.99,0.99,27300,0
2008-01-08,1.04,1.09,1.02,1.04,40600,0
2008-01-09,0.95,1.04,0.95,0.95,15967,0
2008-01-10,0.94,0.96,0.91,0.94,14150,0
2008-01-11,0.95,0.98,0.94,0.95,10590,0
2008-01-14,0.97,1.01,0.96,0.97,16776,0
2008-01-15,0.92,0.98,0.9,0.92,60430,0
2008-01-16,0.91,0.93,0.89,0.91,14585,0
2008-01-17,0.82,0.9,0.79,0.82,26800,0
2008-01-18,0.67,0.82,0.67,0.67,91034,0
2008-01-22,0.82,0.84,0.73,0.82,41193,0
2008-01-23,0.74,0.87,0.74,0.74,1220,0
2008-01-24,0.8,0.84,0.78,0.8,13586,0
2008-01-25,0.79,0.8,0.78,0.79,81092,0
2008-01-28,0.83,0.89,0.81,0.83,19405,0
2008-01-29,0.77,0.84,0.77,0.77,7335,0
2008-01-30,0.76,0.76,0.76,0.76,3700,0
2008-01-31,0.77,0.83,0.76,0.77,9036,0
2008-02-01,0.87,0.87,0.8,0.87,1670,0
2008-02-04,0.96,0.98,0.87,0.96,18615,0
2008-02-05,0.96,0.96,0.96,0.96,1000,0
2008-02-06,0.94,0.94,0.89,0.94,17000,0
2008-02-07,0.85,0.89,0.85,0.85,26864,0
2008-02-08,0.85,0.85,0.85,0.85,36900,0
2008-02-11,0.9,0.9,0.9,0.9,41500,0
2008-02-12,0.89,0.9,0.86,0.89,262800,0
2008-02-13,1,1,0.94,1,6600,0
2008-02-14,0.9,0.9,0.9,0.9,58100,0
2008-02-15,0.88,0.89,0.88,0.88,1250,0
2008-02-19,0.86,0.86,0.85,0.86,3200,0
2008-02-20,0.94,0.96,0.94,0.94,3750,0
2008-02-21,0.94,0.94,0.88,0.94,3500,0
2008-02-22,0.93,0.93,0.93,0.93,4400,0
2008-02-25,0.86,0.96,0.86,0.86,11400,0
2008-02-26,1.02,1.02,0.97,1.02,5000,0
2008-02-27,0.97,1.01,0.96,0.97,46000,0
2008-02-28,1.05,1.06,1,1.05,1700,0
2008-02-29,1.16,1.23,1.05,1.16,49891,0
2008-03-03,1.1,1.17,1.08,1.1,22600,0
2008-03-04,1.04,1.08,1.04,1.04,9500,0
2008-03-05,1.15,1.15,1.1,1.15,9215,0
2008-03-07,1.15,1.21,1.09,1.15,7300,0
2008-03-10,1.08,1.17,1.08,1.08,5800,0
2008-03-11,1.08,1.12,1.08,1.08,9200,0
2008-03-12,1.1,1.1,1.1,1.1,1200,0
2008-03-13,1.16,1.18,1.16,1.16,1663,0
2008-03-14,1.16,1.18,1.15,1.16,17300,0
2008-03-17,1.1,1.1,1.1,1.1,3375,0
2008-03-18,1.11,1.12,1.1,1.11,16200,0
2008-03-19,1.07,1.12,1.07,1.07,7700,0
2008-03-20,1.04,1.04,1.03,1.04,3180,0
2008-03-24,1.01,1.08,1,1.01,0,0
2008-03-25,1.1,1.1,1.09,1.1,6300,0
2008-03-26,1.02,1.02,1.01,1.02,5920,0
2008-03-27,1.01,1.02,1.01,1.01,300,0
2008-03-28,0.99,1.01,0.99,0.99,5300,0
2008-03-31,1.11,1.11,0.98,1.11,18110,0
2008-04-01,1.17,1.23,1.17,1.17,2400,0
2008-04-02,1.04,1.17,1.03,1.04,11400,0
2008-04-03,1.23,1.23,1.08,1.23,32600,0
2008-04-04,1.19,1.2,1.19,1.19,1800,0
2008-04-07,1.22,1.23,1.22,1.22,1300,0
2008-04-08,1.5,1.51,1.2,1.5,20400,0
2008-04-09,1.48,1.48,1.47,1.48,4000,0
2008-04-10,1.32,1.34,1.32,1.32,4000,0
2008-04-11,1.32,1.47,1.32,1.32,3700,0
2008-04-14,1.31,1.33,1.29,1.31,7900,0
2008-04-15,1.27,1.27,1.27,1.27,100,0
2008-04-16,1.35,1.36,1.35,1.35,7000,0
2008-04-17,1.29,1.42,1.29,1.29,23294,0
2008-04-18,1.29,1.34,1.29,1.29,10100,0
2008-04-21,1.44,1.44,1.29,1.44,8300,0
2008-04-22,1.49,1.49,1.44,1.49,2600,0
2008-04-23,1.46,1.46,1.43,1.46,3100,0
2008-04-24,1.42,1.42,1.39,1.42,5500,0
2008-04-28,1.31,1.41,1.31,1.31,4800,0
2008-04-29,1.28,1.31,1.28,1.28,1875,0
2008-04-30,1.34,1.34,1.34,1.34,1000,0
2008-05-01,1.32,1.32,1.29,1.32,3400,0
2008-05-02,1.28,1.33,1.28,1.28,4100,0
2008-05-05,1.28,1.28,1.28,1.28,900,0
2008-05-06,1.26,1.26,1.25,1.26,800,0
2008-05-07,1.24,1.24,1.24,1.24,400,0
2008-05-08,1.24,1.24,1.23,1.24,2100,0
2008-05-12,1.29,1.29,1.24,1.29,1350,0
2008-05-13,1.18,1.29,1.18,1.18,5400,0
2008-05-14,1.17,1.17,1.17,1.17,100,0
2008-05-15,1.18,1.18,1.17,1.18,2100,0
2008-05-16,1.21,1.21,1.17,1.21,6820,0
2008-05-20,1.1,1.16,1.1,1.1,18700,0
2008-05-21,1.11,1.19,1.11,1.11,7300,0
2008-05-23,1.1,1.11,1.1,1.1,1000,0
2008-05-27,1.14,1.14,1.14,1.14,500,0
2008-05-28,1.08,1.08,1.08,1.08,1100,0
2008-05-29,1.04,1.11,1.04,1.04,1500,0
2008-05-30,1,1.01,1,1,8200,0
2008-06-02,1.1,1.1,0.99,1.1,3400,0
2008-06-03,1.06,1.06,1,1.06,2600,0
2008-06-04,1.08,1.08,1.08,1.08,100,0
2008-06-05,0.98,0.98,0.98,0.98,100,0
2008-06-06,1.04,1.04,1.02,1.04,2300,0
2008-06-09,1.02,1.08,1.02,1.02,17100,0
2008-06-10,1.02,1.02,1.02,1.02,100,0
2008-06-11,1.03,1.13,1.02,1.03,1500,0
2008-06-16,1,1,1,1,300,0
2008-06-17,0.99,1.03,0.99,0.99,3400,0
2008-06-18,1.12,1.12,1.04,1.12,32000,0
2008-06-19,1.17,1.17,1.11,1.17,6400,0
2008-06-20,1.21,1.25,1.19,1.21,23200,0
2008-06-23,1.1,1.14,1.09,1.1,32400,0
2008-06-24,1.18,1.21,1.14,1.18,137950,0
2008-06-25,1.2,1.2,1.08,1.2,13500,0
2008-06-26,1.16,1.18,1.05,1.16,53000,0
2008-06-27,1.19,1.23,1.15,1.19,33000,0
2008-06-30,1.24,1.35,1.17,1.24,20225,0
2008-07-02,1.35,1.35,1.26,1.35,22050,0
2008-07-03,1.33,1.33,1.33,1.33,3000,0
2008-07-07,1.26,1.28,1.24,1.26,5600,0
2008-07-08,1.25,1.32,1.21,1.25,40760,0
2008-07-09,1.23,1.23,1.23,1.23,2200,0
2008-07-10,1.24,1.25,1.24,1.24,1400,0
2008-07-11,1.29,1.29,1.29,1.29,5500,0
2008-07-14,1.3,1.34,1.3,1.3,73400,0
2008-07-15,1.25,1.3,1.25,1.25,11900,0
2008-07-16,1.24,1.24,1.24,1.24,100,0
2008-07-17,1.33,1.33,1.28,1.33,22300,0
2008-07-18,1.26,1.26,1.17,1.26,8546,0
2008-07-21,1.3,1.3,1.12,1.3,20000,0
2008-07-22,1.32,1.32,1.31,1.32,9000,0
2008-07-23,1.14,1.33,1.14,1.14,1600,0
2008-07-25,1.25,1.33,1.25,1.25,600,0
2008-07-28,1.25,1.25,1.25,1.25,8000,0
2008-07-29,1.14,1.14,1.1,1.14,400,0
2008-07-30,1.14,1.22,1.14,1.14,3000,0
2008-07-31,1.46,1.46,1.29,1.46,16700,0
2008-08-01,1.4,1.4,1.4,1.4,3000,0
2008-08-05,0.9,1.37,0.9,0.9,59600,0
2008-08-06,1.05,1.23,1.04,1.05,22600,0
2008-08-07,1.03,1.16,1.03,1.03,1200,0
2008-08-08,1.02,1.1,0.95,1.02,4300,0
2008-08-11,0.89,1.03,0.89,0.89,42000,0
2008-08-12,0.9,0.91,0.9,0.9,2600,0
2008-08-13,0.94,0.94,0.94,0.94,100,0
2008-08-14,0.95,0.96,0.95,0.95,5000,0
2008-08-18,1,1,0.96,1,5000,0
2008-08-19,0.91,0.93,0.91,0.91,2000,0
2008-08-20,0.94,0.94,0.94,0.94,8000,0
2008-08-21,1.03,1.03,1.03,1.03,100,0
2008-08-22,1.09,1.09,1.04,1.09,25506,0
2008-08-25,1.05,1.21,1.05,1.05,600,0
2008-08-28,0.97,0.98,0.97,0.97,1400,0
2008-08-29,0.97,0.97,0.97,0.97,2000,0
2008-09-05,0.94,0.94,0.93,0.94,400,0
2008-09-08,0.93,0.93,0.93,0.93,600,0
2008-09-09,0.93,0.93,0.93,0.93,21725,0
2008-09-10,0.97,0.97,0.93,0.97,7900,0
2008-09-11,0.92,0.93,0.91,0.92,1925,0
2008-09-12,0.98,0.98,0.9,0.98,6100,0
2008-09-15,0.98,0.98,0.96,0.98,10500,0
2008-09-16,0.98,0.98,0.9,0.98,1400,0
2008-09-17,0.9,0.9,0.88,0.9,3250,0
2008-09-18,0.81,0.81,0.81,0.81,1550,0
2008-09-19,0.75,0.8,0.75,0.75,14250,0
2008-09-22,0.92,0.92,0.92,0.92,1000,0
2008-09-23,0.82,0.84,0.82,0.82,6000,0
2008-09-26,0.81,0.81,0.81,0.81,4000,0
2008-09-29,0.82,0.82,0.76,0.82,5600,0
2008-09-30,0.76,0.8,0.76,0.76,22735,0
2008-10-01,0.75,0.75,0.72,0.75,3280,0
2008-10-02,0.65,0.65,0.65,0.65,200,0
2008-10-03,0.65,0.69,0.64,0.65,2350,0
2008-10-06,0.42,0.5,0.39,0.42,37114,0
2008-10-07,0.4,0.42,0.4,0.4,5050,0
2008-10-08,0.44,0.44,0.39,0.44,22000,0
2008-10-09,0.34,0.34,0.34,0.34,5750,0
2008-10-10,0.34,0.34,0.3,0.34,4200,0
2008-10-14,0.37,0.47,0.36,0.37,6288,0
2008-10-15,0.45,0.45,0.3,0.45,11775,0
2008-10-16,0.38,0.38,0.37,0.38,1240,0
2008-10-17,0.38,0.4,0.38,0.38,1300,0
2008-10-20,0.33,0.38,0.33,0.33,2720,0
2008-10-21,0.29,0.29,0.29,0.29,450,0
2008-10-22,0.29,0.29,0.28,0.29,17500,0
2008-10-23,0.27,0.3,0.27,0.27,10790,0
2008-10-24,0.25,0.27,0.23,0.25,6400,0
2008-10-27,0.31,0.31,0.23,0.23,52600,0
2008-10-28,0.24,0.24,0.23,0.23,55000,0
2008-10-29,0.26,0.26,0.25,0.25,11800,0
2008-10-30,0.27,0.27,0.24,0.24,23222,0
2008-11-03,0.26,0.26,0.23,0.23,16700,0
2008-11-04,0.23,0.27,0.23,0.27,21600,0
2008-11-06,0.25,0.25,0.24,0.24,10450,0
2008-11-07,0.24,0.24,0.24,0.24,100,0
2008-11-10,0.28,0.3,0.24,0.25,19900,0
2008-11-11,0.27,0.28,0.26,0.26,20400,0
2008-11-12,0.3,0.3,0.3,0.3,6000,0
2008-11-13,0.25,0.25,0.24,0.24,5200,0
2008-11-14,0.24,0.24,0.24,0.24,350,0
2008-11-17,0.25,0.25,0.24,0.25,24800,0
2008-11-18,0.25,0.25,0.21,0.21,34500,0
2008-11-19,0.23,0.24,0.23,0.24,5100,0
2008-11-20,0.2,0.22,0.2,0.22,9700,0
2008-11-21,0.23,0.23,0.2,0.23,19000,0
2008-11-24,0.21,0.21,0.21,0.21,135,0
2008-11-25,0.23,0.23,0.23,0.23,1000,0
2008-11-26,0.22,0.22,0.22,0.22,3100,0
2008-11-28,0.25,0.26,0.25,0.26,2500,0
2008-12-04,0.19,0.2,0.19,0.2,36800,0
2008-12-05,0.19,0.2,0.19,0.19,40400,0
2008-12-08,0.19,0.19,0.19,0.19,600,0
2008-12-09,0.21,0.21,0.21,0.21,369,0
2008-12-10,0.2,0.2,0.2,0.2,1500,0
2008-12-11,0.25,0.25,0.21,0.21,4500,0
2008-12-12,0.22,0.22,0.2,0.2,10500,0
2008-12-15,0.24,0.24,0.24,0.24,1000,0
2008-12-16,0.22,0.24,0.22,0.22,57605,0
2008-12-18,0.2,0.21,0.2,0.2,64300,0
2008-12-19,0.19,0.19,0.19,0.19,15380,0
2008-12-22,0.21,0.21,0.19,0.19,33500,0
2008-12-23,0.2,0.21,0.19,0.2,30300,0
2008-12-24,0.2,0.27,0.2,0.27,54300,0
2008-12-29,0.24,0.24,0.18,0.18,30800,0
2008-12-30,0.17,0.19,0.16,0.16,125500,0
2008-12-31,0.17,0.2,0.17,0.19,66894,0
2009-01-02,0.2,0.2,0.2,0.2,270,0
2009-01-06,0.3,0.3,0.3,0.3,600,0
2009-01-07,0.24,0.26,0.24,0.26,1130,0
2009-01-08,0.27,0.27,0.25,0.25,22400,0
2009-01-09,0.21,0.21,0.21,0.21,341,0
2009-01-12,0.19,0.2,0.19,0.19,122568,0
2009-01-13,0.2,0.21,0.19,0.21,3625,0
2009-01-14,0.21,0.21,0.21,0.21,1000,0
2009-01-15,0.19,0.19,0.19,0.19,750,0
2009-01-16,0.2,0.24,0.2,0.24,38800,0
2009-01-20,0.2,0.2,0.2,0.2,2700,0
2009-01-22,0.23,0.23,0.2,0.2,6900,0
2009-01-23,0.19,0.21,0.19,0.2,1870,0
2009-01-26,0.26,0.26,0.26,0.26,3000,0
2009-01-27,0.25,0.25,0.23,0.23,8500,0
2009-01-28,0.24,0.24,0.24,0.24,300,0
2009-01-30,0.23,0.23,0.23,0.23,9000,0
2009-02-02,0.23,0.23,0.23,0.23,6263,0
2009-02-03,0.23,0.23,0.23,0.23,5000,0
2009-02-04,0.25,0.25,0.25,0.25,2500,0
2009-02-05,0.25,0.26,0.25,0.26,3200,0
2009-02-06,0.27,0.35,0.27,0.28,6400,0
2009-02-09,0.33,0.33,0.31,0.33,6900,0
2009-02-10,0.36,0.36,0.31,0.32,2900,0
2009-02-12,0.29,0.31,0.29,0.31,400,0
2009-02-13,0.35,0.36,0.35,0.36,4100,0
2009-02-18,0.32,0.36,0.32,0.32,6000,0
2009-02-19,0.39,0.39,0.39,0.39,4500,0
2009-02-20,0.31,0.31,0.3,0.31,13000,0
2009-02-23,0.37,0.37,0.29,0.29,8200,0
2009-02-24,0.27,0.28,0.27,0.27,1460,0
2009-02-25,0.3,0.3,0.28,0.28,5100,0
2009-02-26,0.26,0.26,0.26,0.26,11000,0
2009-02-27,0.25,0.25,0.25,0.25,5000,0
2009-03-02,0.21,0.24,0.21,0.22,21045,0
2009-03-03,0.21,0.22,0.21,0.22,6120,0
2009-03-04,0.23,0.23,0.23,0.23,80000,0
2009-03-05,0.22,0.22,0.22,0.22,11700,0
2009-03-06,0.2,0.2,0.2,0.2,1000,0
2009-03-09,0.22,0.22,0.21,0.21,4000,0
2009-03-10,0.21,0.21,0.21,0.21,1500,0
2009-03-12,0.24,0.24,0.24,0.24,900,0
2009-03-13,0.28,0.28,0.24,0.24,3000,0
2009-03-17,0.25,0.33,0.25,0.33,61350,0
2009-03-19,0.32,0.32,0.32,0.32,800,0
2009-03-20,0.36,0.38,0.36,0.38,8500,0
2009-03-23,0.38,0.4,0.38,0.39,55250,0
2009-03-25,0.39,0.39,0.39,0.39,30000,0
2009-03-26,0.39,0.39,0.39,0.39,415,0
2009-03-27,0.35,0.36,0.35,0.36,2100,0
2009-03-30,0.31,0.31,0.28,0.29,52960,0
2009-03-31,0.3,0.31,0.29,0.31,19100,0
2009-04-02,0.3,0.33,0.3,0.33,200,0
2009-04-03,0.43,0.45,0.43,0.45,102000,0
2009-04-06,0.42,0.43,0.42,0.43,11000,0
2009-04-07,0.36,0.36,0.34,0.36,25150,0
2009-04-08,0.34,0.34,0.34,0.34,10000,0
2009-04-09,0.35,0.36,0.35,0.35,21400,0
2009-04-13,0.36,0.51,0.36,0.5,48100,0
2009-04-14,0.45,0.45,0.41,0.41,6010,0
2009-04-15,0.46,0.46,0.45,0.45,20000,0
2009-04-16,0.44,0.45,0.43,0.45,54700,0
2009-04-17,0.43,0.43,0.42,0.42,1000,0
2009-04-20,0.41,0.41,0.41,0.41,13000,0
2009-04-21,0.38,0.38,0.38,0.38,410,0
2009-04-22,0.38,0.38,0.38,0.38,3500,0
2009-04-28,0.39,0.39,0.37,0.37,33400,0
2009-05-01,0.44,0.44,0.44,0.44,300,0
2009-05-04,0.44,0.44,0.41,0.41,21200,0
2009-05-05,0.43,0.43,0.39,0.39,2869,0
2009-05-06,0.43,0.47,0.42,0.43,122900,0
2009-05-07,0.46,0.47,0.43,0.43,23920,0
2009-05-08,0.46,0.48,0.45,0.48,14100,0
2009-05-11,0.47,0.48,0.44,0.44,47600,0
2009-05-12,0.47,0.48,0.46,0.48,7000,0
2009-05-13,0.47,0.47,0.46,0.46,5650,0
2009-05-15,0.45,0.49,0.45,0.47,4100,0
2009-05-19,0.45,0.47,0.43,0.43,12590,0
2009-05-20,0.43,0.43,0.43,0.43,13100,0
2009-05-21,0.43,0.43,0.41,0.42,271000,0
2009-05-22,0.43,0.49,0.43,0.49,71000,0
2009-05-26,0.47,0.47,0.47,0.47,5000,0
2009-05-27,0.47,0.61,0.47,0.59,183000,0
2009-05-28,0.56,0.57,0.56,0.57,1050,0
2009-05-29,0.68,0.68,0.61,0.62,16500,0
2009-06-01,0.59,0.59,0.59,0.59,31000,0
2009-06-02,0.59,0.59,0.55,0.55,3400,0
2009-06-03,0.58,0.59,0.58,0.59,16900,0
2009-06-04,0.66,0.7,0.66,0.7,1600,0
2009-06-05,0.75,0.85,0.75,0.8,20301,0
2009-06-08,0.81,0.81,0.77,0.78,28500,0
2009-06-09,0.82,0.91,0.82,0.91,7720,0
2009-06-10,0.91,0.94,0.91,0.94,1300,0
2009-06-11,0.95,1,0.95,1,19362,0
2009-06-12,0.86,0.86,0.85,0.85,10200,0
2009-06-15,0.86,0.87,0.81,0.81,30700,0
2009-06-17,0.75,0.76,0.73,0.73,1250,0
2009-06-18,0.7,0.7,0.7,0.7,2000,0
2009-06-19,0.66,0.66,0.63,0.65,7900,0
2009-06-22,0.66,0.66,0.6,0.63,25200,0
2009-06-23,0.62,0.7,0.6,0.7,32500,0
2009-06-24,0.7,0.7,0.7,0.7,2800,0
2009-06-25,0.68,0.69,0.68,0.69,5600,0
2009-06-26,0.69,0.71,0.65,0.65,10666,0
2009-06-29,0.66,0.67,0.66,0.67,800,0
2009-06-30,0.64,0.64,0.64,0.64,2000,0
2009-07-02,0.64,0.64,0.64,0.64,3100,0
2009-07-06,0.69,0.78,0.69,0.78,25000,0
2009-07-07,0.71,0.79,0.71,0.73,9000,0
2009-07-08,0.64,0.72,0.64,0.7,7515,0
2009-07-09,0.72,0.72,0.68,0.68,5200,0
2009-07-10,0.74,0.74,0.74,0.74,2000,0
2009-07-13,0.68,0.68,0.68,0.68,1000,0
2009-07-14,0.79,0.79,0.79,0.79,1000,0
2009-07-15,0.79,0.79,0.79,0.79,15500,0
2009-07-16,0.84,0.85,0.82,0.85,2845,0
2009-07-17,0.83,0.83,0.83,0.83,200,0
2009-07-20,0.91,0.91,0.91,0.91,1000,0
2009-07-21,0.91,0.91,0.91,0.91,300,0
2009-07-22,0.91,0.91,0.89,0.89,9000,0
2009-07-23,0.88,1.03,0.88,1.03,2771,0
2009-07-24,1.03,1.11,1.03,1.05,33700,0
2009-07-27,1.16,1.21,1.12,1.15,40400,0
2009-07-28,1.2,1.2,1.14,1.2,31600,0
2009-07-29,1.19,1.19,1.05,1.05,30200,0
2009-07-30,1.12,1.12,0.98,0.98,2300,0
2009-07-31,1.03,1.03,0.93,0.99,42500,0
2009-08-04,1.04,1.04,0.97,1,28200,0
2009-08-05,0.99,1.02,0.97,1.02,15300,0
2009-08-06,1.05,1.06,0.97,0.99,15000,0
2009-08-07,1.02,1.02,0.98,0.99,4000,0
2009-08-10,1,1.02,0.98,0.99,7500,0
2009-08-11,0.97,0.99,0.97,0.98,11200,0
2009-08-12,0.98,0.98,0.97,0.97,3800,0
2009-08-13,1.18,1.34,1.17,1.29,338300,0
2009-08-14,1.35,1.39,1.31,1.35,71200,0
2009-08-17,1.16,1.26,1.08,1.08,85700,0
2009-08-18,1.25,1.25,1.19,1.19,4200,0
2009-08-19,1.17,1.2,1.17,1.19,47100,0
2009-08-20,1.34,1.34,1.24,1.24,32500,0
2009-08-21,1.31,1.39,1.31,1.38,14500,0
2009-08-24,1.42,1.42,1.3,1.31,9115,0
2009-08-25,1.28,1.41,1.22,1.39,76935,0
2009-08-26,1.38,1.42,1.28,1.39,130400,0
2009-08-27,1.35,1.42,1.35,1.38,2700,0
2009-08-28,1.39,1.45,1.39,1.44,145300,0
2009-08-31,1.42,1.44,1.3,1.44,101350,0
2009-09-01,1.36,1.36,1.36,1.36,100,0
2009-09-02,1.27,1.41,1.27,1.41,79400,0
2009-09-03,1.35,1.55,1.35,1.52,32400,0
2009-09-04,1.49,1.66,1.49,1.66,87500,0
2009-09-08,1.75,1.91,1.72,1.91,175700,0
2009-09-09,1.87,1.89,1.76,1.76,27900,0
2009-09-10,1.76,1.83,1.76,1.82,4700,0
2009-09-11,1.82,1.96,1.82,1.95,76200,0
2009-09-14,1.86,1.86,1.74,1.8,18100,0
2009-09-15,1.88,1.88,1.73,1.75,31600,0
2009-09-16,1.78,1.79,1.72,1.73,26100,0
2009-09-17,1.71,1.76,1.69,1.7,26300,0
2009-09-18,1.73,1.73,1.68,1.68,8800,0
2009-09-21,1.58,1.69,1.55,1.61,48900,0
2009-09-22,1.66,1.67,1.66,1.66,9100,0
2009-09-23,1.58,1.64,1.57,1.64,9900,0
2009-09-24,1.76,1.76,1.69,1.69,9300,0
2009-09-25,1.6,1.79,1.6,1.79,5675,0
2009-09-28,1.65,1.75,1.55,1.59,40800,0
2009-09-29,1.56,1.57,1.54,1.57,32950,0
2009-10-01,1.56,1.63,1.46,1.63,26600,0
2009-10-02,1.58,1.62,1.58,1.62,5000,0
2009-10-05,1.57,1.63,1.57,1.6,12600,0
2009-10-06,1.71,1.77,1.71,1.77,4700,0
2009-10-07,1.6,1.6,1.5,1.5,66000,0
2009-10-08,1.68,1.74,1.65,1.68,67500,0
2009-10-09,1.74,1.75,1.72,1.75,20200,0
2009-10-13,1.87,1.91,1.8,1.91,36800,0
2009-10-14,1.93,1.99,1.93,1.93,102200,0
2009-10-15,1.95,2,1.93,1.98,17700,0
2009-10-16,1.9,2.02,1.88,1.93,20000,0
2009-10-19,2.04,2.04,1.98,1.98,3500,0
2009-10-20,1.91,1.91,1.85,1.85,4500,0
2009-10-21,1.86,1.89,1.86,1.86,5600,0
2009-10-22,1.91,1.96,1.89,1.96,30900,0
2009-10-23,2.05,2.05,2.02,2.02,2000,0
2009-10-26,1.98,2.06,1.87,1.87,11100,0
2009-10-27,1.92,1.92,1.92,1.92,700,0
2009-10-28,1.77,1.83,1.64,1.66,13300,0
2009-10-29,1.73,1.85,1.73,1.85,44000,0
2009-10-30,1.86,1.86,1.71,1.71,11000,0
2009-11-02,1.78,1.86,1.78,1.86,3800,0
2009-11-03,1.84,2.02,1.82,1.96,34100,0
2009-11-04,2.01,2.11,2.01,2.03,9600,0
2009-11-05,2.07,2.07,1.94,1.96,18100,0
2009-11-06,1.92,1.92,1.92,1.92,1000,0
2009-11-09,2.05,2.05,1.89,1.9,27700,0
2009-11-11,1.89,1.91,1.84,1.86,13700,0
2009-11-12,1.81,1.84,1.76,1.79,8200,0
2009-11-13,1.81,1.83,1.8,1.82,6000,0
2009-11-16,1.87,1.87,1.84,1.86,4800,0
2009-11-17,1.8,1.8,1.77,1.8,7700,0
2009-11-18,1.91,1.91,1.75,1.76,18900,0
2009-11-19,1.75,1.75,1.7,1.7,3000,0
2009-11-20,1.69,1.69,1.68,1.68,1200,0
2009-11-23,1.71,1.79,1.7,1.74,36450,0
2009-11-24,1.77,1.77,1.71,1.71,15100,0
2009-11-25,1.72,1.73,1.7,1.7,20000,0
2009-11-27,1.64,1.65,1.59,1.59,12500,0
2009-11-30,1.57,1.67,1.57,1.6,5200,0
2009-12-01,1.71,1.73,1.66,1.66,30200,0
2009-12-02,1.68,1.68,1.67,1.67,2200,0
2009-12-03,1.66,1.66,1.63,1.63,4300,0
2009-12-04,1.64,1.65,1.64,1.65,900,0
2009-12-07,1.6,1.62,1.55,1.55,6000,0
2009-12-09,1.63,1.63,1.63,1.63,300,0
2009-12-10,1.53,1.55,1.53,1.54,9252,0
2009-12-11,1.54,1.54,1.35,1.37,1059000,0
2009-12-14,1.38,1.48,1.38,1.48,1600,0
2009-12-15,1.65,1.79,1.65,1.74,13600,0
2009-12-16,1.71,1.71,1.67,1.69,21500,0
2009-12-17,1.65,1.65,1.64,1.64,5200,0
2009-12-18,1.6,1.67,1.59,1.67,58200,0
2009-12-21,1.56,1.61,1.53,1.61,17900,0
2009-12-22,1.57,1.57,1.55,1.57,5500,0
2009-12-23,1.57,1.58,1.55,1.58,34200,0
2009-12-24,1.56,1.58,1.47,1.47,12000,0
2009-12-29,1.55,1.63,1.53,1.55,80700,0
2009-12-30,1.51,1.65,1.48,1.49,34558,0
2009-12-31,1.53,1.54,1.49,1.53,7700,0
2010-01-04,1.58,1.69,1.58,1.63,108200,0
2010-01-05,1.64,1.64,1.58,1.58,482300,0
2010-01-06,1.55,1.66,1.55,1.64,46900,0
2010-01-07,1.6,1.69,1.6,1.65,51800,0
2010-01-08,1.68,1.71,1.68,1.68,163300,0
2010-01-11,1.71,1.73,1.67,1.7,190400,0
2010-01-12,1.6,1.64,1.58,1.61,21100,0
2010-01-13,1.62,1.69,1.61,1.69,28700,0
2010-01-14,1.79,1.79,1.73,1.77,132400,0
2010-01-15,1.74,1.74,1.66,1.71,23300,0
2010-01-19,1.71,1.71,1.64,1.7,27600,0
2010-01-20,1.67,1.67,1.61,1.63,26650,0
2010-01-21,1.67,1.67,1.44,1.57,119800,0
2010-01-22,1.54,1.61,1.54,1.61,62900,0
2010-01-25,1.53,1.6,1.49,1.52,70300,0
2010-01-26,1.49,1.55,1.44,1.5,15400,0
2010-01-27,1.5,1.5,1.47,1.5,43200,0
2010-01-28,1.5,1.5,1.37,1.43,14900,0
2010-01-29,1.42,1.45,1.4,1.43,28900,0
2010-02-01,1.35,1.37,1.25,1.31,395500,0
2010-02-02,1.32,1.43,1.32,1.4,214100,0
2010-02-03,1.41,1.43,1.36,1.39,81800,0
2010-02-04,1.28,1.32,1.19,1.3,26400,0
2010-02-05,1.29,1.41,1.27,1.41,135500,0
2010-02-08,1.39,1.39,1.32,1.34,10600,0
2010-02-09,1.4,1.42,1.31,1.33,32400,0
2010-02-10,1.3,1.36,1.3,1.36,6100,0
2010-02-11,1.38,1.38,1.34,1.34,44400,0
2010-02-12,1.39,1.39,1.35,1.39,129700,0
2010-02-16,1.4,1.42,1.33,1.35,53000,0
2010-02-17,1.35,1.4,1.32,1.32,42900,0
2010-02-18,1.34,1.35,1.33,1.33,37200,0
2010-02-19,1.34,1.34,1.24,1.28,48100,0
2010-02-22,1.29,1.29,1.27,1.28,12900,0
2010-02-23,1.31,1.31,1.25,1.28,32300,0
2010-02-24,1.37,1.43,1.35,1.41,30200,0
2010-02-25,1.33,1.42,1.33,1.42,8700,0
2010-02-26,1.39,1.5,1.39,1.44,25000,0
2010-03-01,1.42,1.54,1.42,1.45,97500,0
2010-03-02,1.49,1.54,1.48,1.49,42000,0
2010-03-03,1.57,1.7,1.52,1.59,34900,0
2010-03-04,1.58,1.6,1.52,1.54,59050,0
2010-03-05,1.59,1.59,1.52,1.54,68200,0
2010-03-08,1.62,1.62,1.56,1.62,83310,0
2010-03-09,1.58,1.6,1.55,1.55,27384,0
2010-03-10,1.55,1.6,1.53,1.57,19474,0
2010-03-11,1.65,1.65,1.56,1.59,47700,0
2010-03-12,1.62,1.74,1.62,1.71,31200,0
2010-03-15,1.62,1.68,1.6,1.66,13822,0
2010-03-16,1.7,1.7,1.65,1.68,4100,0
2010-03-17,1.68,1.71,1.68,1.71,14627,0
2010-03-18,1.67,1.73,1.67,1.67,12000,0
2010-03-19,1.67,1.69,1.65,1.69,5000,0
2010-03-22,1.67,1.69,1.65,1.69,6900,0
2010-03-23,1.67,1.74,1.67,1.74,24400,0
2010-03-24,1.69,1.78,1.69,1.73,64700,0
2010-03-25,1.76,1.78,1.75,1.76,46600,0
2010-03-26,1.77,1.81,1.76,1.77,17086,0
2010-03-29,1.8,1.9,1.78,1.84,37900,0
2010-03-30,1.88,1.89,1.85,1.89,9320,0
2010-03-31,1.9,1.9,1.87,1.88,7000,0
2010-04-01,1.88,1.98,1.88,1.95,61900,0
2010-04-05,1.97,1.98,1.93,1.94,29300,0
2010-04-06,1.95,2.15,1.95,2.07,99280,0
2010-04-07,2.01,2.12,2.01,2.05,34300,0
2010-04-08,1.94,1.99,1.81,1.86,82200,0
2010-04-09,1.93,1.95,1.92,1.94,34000,0
2010-04-12,1.95,1.99,1.9,1.94,41300,0
2010-04-13,1.96,2.11,1.94,2.07,276900,0
2010-04-14,1.98,2.07,1.98,2.04,9163,0
2010-04-15,2.09,2.09,1.93,2.06,197600,0
2010-04-16,2.01,2.03,1.96,2.03,183900,0
2010-04-19,1.98,1.98,1.94,1.94,11100,0
2010-04-20,2,2.06,2,2.06,76950,0
2010-04-21,2.01,2.02,2.01,2.02,1800,0
2010-04-22,2.06,2.06,2,2,1800,0
2010-04-23,2.08,2.08,2.06,2.07,16200,0
2010-04-26,2.09,2.11,2.08,2.09,30650,0
2010-04-27,2.06,2.12,2.02,2.03,13400,0
2010-04-28,2.04,2.04,1.96,1.96,24900,0
2010-04-29,1.96,2.01,1.93,1.97,24200,0
2010-04-30,2.03,2.03,1.96,2,11900,0
2010-05-03,1.96,1.99,1.94,1.99,8600,0
2010-05-04,1.95,1.95,1.83,1.9,128400,0
2010-05-05,1.98,1.98,1.82,1.83,17700,0
2010-05-06,1.82,1.82,1.72,1.75,8680,0
2010-05-07,1.72,1.77,1.71,1.77,4100,0
2010-05-10,1.85,1.91,1.85,1.87,9600,0
2010-05-11,1.8,1.81,1.46,1.48,54600,0
2010-05-12,1.46,1.52,1.44,1.52,9200,0
2010-05-13,1.51,1.51,1.41,1.45,113375,0
2010-05-14,1.4,1.4,1.27,1.34,50853,0
2010-05-17,1.31,1.31,1.16,1.18,157036,0
2010-05-18,1.25,1.42,1.25,1.32,24667,0
2010-05-19,1.3,1.3,1.25,1.27,1800,0
2010-05-20,1.22,1.23,1.1,1.2,13600,0
2010-05-21,1.2,1.24,1.19,1.23,44182,0
2010-05-25,1.19,1.25,1,1.12,76960,0
2010-05-26,1.23,1.23,1.18,1.22,30200,0
2010-05-27,1.25,1.27,1.24,1.27,49900,0
2010-05-28,1.27,1.27,1.23,1.25,11200,0
2010-06-01,1.21,1.21,1.21,1.21,200,0
2010-06-02,1.17,1.17,1.15,1.15,1100,0
2010-06-03,1.17,1.17,1.15,1.15,4400,0
2010-06-07,1.18,1.18,1.08,1.08,56900,0
2010-06-08,1.08,1.08,1.04,1.05,12299,0
2010-06-09,1.09,1.09,1.09,1.09,200,0
2010-06-10,1.19,1.19,1.15,1.15,5100,0
2010-06-11,1.18,1.18,1.09,1.14,2400,0
2010-06-14,1.13,1.15,1.13,1.14,4700,0
2010-06-15,1.16,1.16,1.13,1.13,10600,0
2010-06-16,1.1,1.1,1.06,1.06,29599,0
2010-06-17,1.09,1.09,1.07,1.07,5800,0
2010-06-18,1.06,1.07,1.04,1.04,13200,0
2010-06-21,1.1,1.1,1.1,1.1,1100,0
2010-06-22,1.05,1.05,1.03,1.03,17400,0
2010-06-23,1,1,0.92,0.99,34000,0
2010-06-24,1.03,1.03,0.99,1.01,103000,0
2010-06-25,1,1.03,0.97,0.99,86800,0
2010-06-29,0.96,0.96,0.89,0.89,6500,0
2010-06-30,0.8,0.82,0.8,0.81,1400,0
2010-07-02,0.82,0.82,0.81,0.82,12400,0
2010-07-06,0.84,0.84,0.78,0.8,8900,0
2010-07-07,0.78,0.78,0.77,0.77,2500,0
2010-07-08,0.81,0.82,0.81,0.82,69800,0
2010-07-09,0.81,0.81,0.81,0.81,1600,0
2010-07-12,0.82,0.82,0.81,0.81,1954,0
2010-07-13,0.81,0.83,0.81,0.83,53200,0
2010-07-15,0.82,0.84,0.8,0.83,58200,0
2010-07-16,0.81,0.81,0.81,0.81,6000,0
2010-07-19,0.79,0.79,0.79,0.79,5500,0
2010-07-20,0.79,0.81,0.79,0.8,8220,0
2010-07-21,0.81,0.83,0.81,0.83,16400,0
2010-07-22,0.81,0.82,0.8,0.82,45350,0
2010-07-23,0.82,0.82,0.82,0.82,5000,0
2010-07-26,0.88,1.15,0.88,1.1,65400,0
2010-07-27,1.19,1.24,1.09,1.09,33500,0
2010-07-29,1.08,1.08,1.08,1.08,2500,0
2010-07-30,1.01,1.01,0.99,1,11400,0
2010-08-03,1.03,1.09,1.03,1.09,11200,0
2010-08-04,1.25,1.25,1.22,1.22,900,0
2010-08-05,1.26,1.26,1.25,1.25,600,0
2010-08-06,1.03,1.17,1.03,1.16,12000,0
2010-08-09,1.1,1.1,1.1,1.1,1000,0
2010-08-10,1.1,1.11,1.1,1.11,3000,0
2010-08-11,1.04,1.04,1.04,1.04,100,0
2010-08-12,1.01,1.02,1.01,1.02,1900,0
2010-08-13,1,1.03,1,1.02,5900,0
2010-08-16,1.03,1.12,1.03,1.07,20700,0
2010-08-17,1.12,1.13,1.12,1.13,12500,0
2010-08-18,1.1,1.13,1.09,1.13,8300,0
2010-08-19,1.12,1.12,1.11,1.11,4100,0
2010-08-20,1.1,1.1,1.1,1.1,1500,0
2010-08-23,1.07,1.09,1.07,1.08,9000,0
2010-08-24,1.07,1.07,1.07,1.07,9000,0
2010-08-25,1.02,1.03,1.02,1.03,21700,0
2010-08-26,1.08,1.08,1.08,1.08,4000,0
2010-08-30,1.05,1.09,1.05,1.09,2900,0
2010-08-31,1.13,1.16,1.13,1.15,23100,0
2010-09-01,1.22,1.34,1.22,1.24,45059,0
2010-09-02,1.38,1.38,1.32,1.33,28900,0
2010-09-03,1.4,1.4,1.34,1.34,17200,0
2010-09-07,1.32,1.32,1.21,1.23,51000,0
2010-09-08,1.26,1.27,1.14,1.14,33200,0
2010-09-09,1.2,1.2,1.2,1.2,500,0
2010-09-10,1.17,1.19,1.17,1.19,4300,0
2010-09-13,1.19,1.27,1.18,1.25,48800,0
2010-09-14,1.27,1.31,1.25,1.31,2700,0
2010-09-15,1.35,1.36,1.3,1.3,19800,0
2010-09-16,1.33,1.38,1.3,1.38,20000,0
2010-09-17,1.39,1.46,1.39,1.44,15100,0
2010-09-20,1.47,1.6,1.43,1.55,41800,0
2010-09-21,1.56,1.56,1.49,1.49,12700,0
2010-09-22,1.51,1.51,1.46,1.48,3600,0
2010-09-23,1.42,1.42,1.42,1.42,1500,0
2010-09-24,1.45,1.45,1.45,1.45,1900,0
2010-09-27,1.45,1.45,1.42,1.45,16900,0
2010-09-28,1.4,1.4,1.37,1.37,4500,0
2010-09-29,1.38,1.38,1.36,1.36,42700,0
2010-09-30,1.43,1.51,1.36,1.37,90500,0
2010-10-01,1.4,1.4,1.4,1.4,2600,0
2010-10-04,1.4,1.4,1.32,1.34,23500,0
2010-10-05,1.36,1.49,1.36,1.44,251165,0
2010-10-06,1.5,1.54,1.49,1.5,49800,0
2010-10-07,1.45,1.46,1.42,1.42,12000,0
2010-10-08,1.45,1.47,1.41,1.47,6350,0
2010-10-12,1.43,1.44,1.43,1.44,1800,0
2010-10-13,1.47,1.57,1.47,1.57,76900,0
2010-10-14,1.58,1.58,1.51,1.51,16000,0
2010-10-15,1.47,1.51,1.47,1.49,39100,0
2010-10-18,1.5,1.61,1.5,1.61,116800,0
2010-10-19,1.52,1.53,1.49,1.52,18600,0
2010-10-20,1.49,1.49,1.46,1.49,30400,0
2010-10-21,1.49,1.49,1.43,1.43,16600,0
2010-10-22,1.44,1.48,1.44,1.48,14800,0
2010-10-25,1.49,1.49,1.43,1.46,81800,0
2010-10-26,1.4,1.45,1.38,1.43,24200,0
2010-10-27,1.4,1.41,1.38,1.41,3800,0
2010-10-28,1.43,1.43,1.4,1.41,29000,0
2010-10-29,1.44,1.45,1.36,1.45,40300,0
2010-11-01,1.61,1.71,1.52,1.53,349300,0
2010-11-02,1.57,1.66,1.57,1.61,118300,0
2010-11-03,1.64,1.64,1.59,1.64,26500,0
2010-11-04,1.71,1.71,1.64,1.68,143000,0
2010-11-05,1.69,1.79,1.69,1.75,66650,0
2010-11-08,1.79,1.93,1.77,1.9,153200,0
2010-11-09,1.94,2,1.78,1.78,63900,0
2010-11-10,1.83,1.83,1.69,1.82,75000,0
2010-11-11,1.89,1.91,1.81,1.88,38300,0
2010-11-12,1.82,1.86,1.82,1.84,50600,0
2010-11-15,1.86,1.93,1.84,1.86,59900,0
2010-11-16,1.84,1.87,1.72,1.72,116700,0
2010-11-17,1.74,1.81,1.73,1.76,53400,0
2010-11-18,1.86,1.91,1.83,1.86,34300,0
2010-11-19,1.89,1.94,1.86,1.91,52500,0
2010-11-22,1.97,2.08,1.93,2.08,83203,0
2010-11-23,2.08,2.08,2,2.06,99900,0
2010-11-24,2.07,2.12,2.06,2.09,20100,0
2010-11-26,1.95,2.12,1.94,2.12,25300,0
2010-11-29,2.12,2.27,2.12,2.2,82000,0
2010-11-30,2.39,2.58,2.37,2.49,184300,0
2010-12-01,2.52,2.82,2.51,2.8,205400,0
2010-12-02,2.92,2.93,2.49,2.73,232200,0
2010-12-03,2.48,2.48,2.29,2.33,252500,0
2010-12-06,2.39,2.44,2.37,2.4,120300,0
2010-12-07,2.44,2.5,2.36,2.46,140800,0
2010-12-08,2.47,2.47,2.37,2.43,133000,0
2010-12-09,2.39,2.46,2.38,2.43,122500,0
2010-12-10,2.45,2.63,2.44,2.62,102400,0
2010-12-13,2.74,2.76,2.68,2.69,101600,0
2010-12-14,2.67,2.69,2.55,2.59,151600,0
2010-12-15,2.58,2.58,2.47,2.51,115900,0
2010-12-16,2.58,2.58,2.45,2.45,55600,0
2010-12-17,2.44,2.46,2.4,2.42,40800,0
2010-12-20,2.42,2.43,2.39,2.43,58840,0
2010-12-21,2.42,2.47,2.42,2.45,140000,0
2010-12-22,2.5,2.64,2.5,2.56,73370,0
2010-12-23,2.54,2.54,2.45,2.5,25800,0
2010-12-29,2.5,2.59,2.48,2.57,131950,0
2010-12-30,2.57,2.59,2.52,2.55,53600,0
2010-12-31,2.58,2.7,2.57,2.69,94400,0
2011-01-04,2.77,2.82,2.67,2.72,97300,0
2011-01-05,2.72,2.97,2.72,2.88,63100,0
2011-01-06,2.92,3.22,2.92,3.13,101500,0
2011-01-07,3.13,3.15,2.89,2.97,80400,0
2011-01-10,2.95,2.96,2.88,2.96,24000,0
2011-01-11,3,3.15,3,3.13,41525,0
2011-01-12,3.16,3.4,3.16,3.34,27350,0
2011-01-13,3.33,3.4,3.29,3.34,41200,0
2011-01-14,3.28,3.31,3.25,3.31,29700,0
2011-01-18,3.61,4.1,3.61,3.99,74200,0
2011-01-19,4.16,4.42,3.92,4.02,45800,0
2011-01-20,3.88,3.93,3.78,3.85,36000,0
2011-01-21,4.08,4.08,3.87,3.87,26100,0
2011-01-24,3.89,3.89,3.69,3.73,44400,0
2011-01-25,3.59,3.59,3.45,3.45,94400,0
2011-01-26,3.56,3.73,3.53,3.66,16200,0
2011-01-27,3.6,3.6,3.17,3.33,123000,0
2011-01-28,3.33,3.45,3.33,3.36,42600,0
2011-01-31,3.49,3.54,3.43,3.47,36500,0
2011-02-01,3.6,3.69,3.58,3.69,27500,0
2011-02-02,3.79,3.96,3.77,3.96,31610,0
2011-02-03,4.04,4.13,4.01,4.12,34500,0
2011-02-04,4.16,4.16,3.94,3.94,45400,0
2011-02-07,4.2,4.21,4.08,4.13,85400,0
2011-02-08,4.19,4.2,4.08,4.19,77300,0
2011-02-09,4.2,4.2,3.96,4,131048,0
2011-02-10,4.39,4.39,3.9,4.01,71493,0
2011-02-11,3.93,4.05,3.85,3.92,55832,0
2011-02-14,3.95,4.1,3.95,4.05,104571,0
2011-02-15,4.1,4.11,3.98,4.01,66746,0
2011-02-16,3.97,4.06,3.97,4.06,30184,0
2011-02-17,4.03,4.03,3.93,4,180754,0
2011-02-18,3.97,3.97,3.81,3.86,207797,0
2011-02-22,4.49,4.49,3.54,3.56,138704,0
2011-02-23,3.46,3.75,3.42,3.6,130957,0
2011-02-24,3.46,3.57,3.46,3.52,205741,0
2011-02-25,3.54,3.78,3.48,3.48,80016,0
2011-02-28,3.5,3.91,3.4,3.88,219085,0
2011-03-01,3.86,3.86,3.76,3.8,60640,0
2011-03-02,3.76,3.79,3.66,3.73,65025,0
2011-03-03,3.73,3.9,3.69,3.76,97729,0
2011-03-04,3.41,3.76,3.41,3.68,110825,0
2011-03-07,3.58,3.61,3.45,3.48,110880,0
2011-03-08,3.48,3.52,3.44,3.52,21136,0
2011-03-09,3.51,3.52,3.36,3.37,144394,0
2011-03-10,3.25,3.27,2.84,2.99,301463,0
2011-03-11,2.92,3.16,2.77,3.13,221514,0
2011-03-14,2.86,3.31,2.75,2.86,119747,0
2011-03-15,2.57,2.8,2.43,2.71,184991,0
2011-03-16,2.84,2.92,2.58,2.59,188726,0
2011-03-17,2.68,3.08,2.68,3.05,234905,0
2011-03-18,3.03,3.32,3.03,3.32,217475,0
2011-03-21,3.38,3.45,3.25,3.39,158735,0
2011-03-22,3.39,3.39,3.27,3.33,54475,0
2011-03-23,3.41,3.59,3.36,3.53,119018,0
2011-03-24,3.59,3.75,3.47,3.48,168173,0
2011-03-25,3.49,3.55,3.4,3.42,51267,0
2011-03-28,3.35,3.39,3.28,3.32,87379,0
2011-03-29,3.31,3.36,3.28,3.31,22920,0
2011-03-30,3.36,3.4,3.33,3.35,25550,0
2011-03-31,3.42,3.99,3.3,3.3,56400,0
2011-04-01,3.42,3.64,3.25,3.32,29124,0
2011-04-04,3.37,3.52,3.37,3.47,147808,0
2011-04-05,3.47,3.73,3.46,3.69,121701,0
2011-04-06,3.81,3.92,3.56,3.56,143063,0
2011-04-07,3.8,3.98,3.72,3.93,279771,0
2011-04-08,4.08,4.35,4.05,4.24,738738,0
2011-04-11,4.18,4.25,3.94,4,226721,0
2011-04-12,4.2,4.2,3.66,3.88,194243,0
2011-04-13,3.98,4.08,3.92,4.08,118158,0
2011-04-14,3.97,4.04,3.93,4.04,112902,0
2011-04-15,4.02,4.02,3.85,3.86,79305,0
2011-04-18,3.75,3.81,3.69,3.77,158324,0
2011-04-19,3.77,3.96,3.77,3.95,156325,0
2011-04-20,4.07,4.19,4.03,4.13,146499,0
2011-04-21,4.13,4.2,4.05,4.1,92893,0
2011-04-25,4.03,4.06,3.91,3.98,88187,0
2011-04-26,3.95,4.01,3.9,3.97,42939,0
2011-04-27,3.95,3.96,3.78,3.95,82562,0
2011-04-28,3.83,3.93,3.79,3.91,93966,0
2011-04-29,3.84,3.95,3.78,3.87,90519,0
2011-05-02,3.84,3.84,3.64,3.7,94200,0
2011-05-03,3.7,3.76,3.62,3.65,50078,0
2011-05-04,3.59,3.59,3.4,3.45,136559,0
2011-05-05,3.35,3.37,3.16,3.19,178425,0
2011-05-06,3.31,3.49,3.29,3.35,109387,0
2011-05-09,3.49,3.49,3.28,3.36,61035,0
2011-05-10,3.37,3.39,3.28,3.31,51617,0
2011-05-11,3.3,3.31,3.19,3.23,38121,0
2011-05-12,3.17,3.2,3.03,3.16,191783,0
2011-05-13,3.2,3.24,3.1,3.22,40405,0
2011-05-16,3.17,3.21,2.88,2.92,201722,0
2011-05-17,2.86,2.9,2.85,2.89,119502,0
2011-05-18,2.96,3.24,2.96,3.2,118729,0
2011-05-19,3.24,3.32,3.21,3.25,108887,0
2011-05-20,3.3,3.48,3.21,3.48,70048,0
2011-05-23,3.4,3.4,3.06,3.29,74381,0
2011-05-24,3.34,3.37,3.11,3.18,96801,0
2011-05-25,3.19,3.46,3.19,3.38,101833,0
2011-05-26,3.3,3.38,3.27,3.33,53600,0
2011-05-27,3.42,3.55,3.42,3.48,122404,0
2011-05-31,3.53,3.59,3.45,3.54,68305,0
2011-06-01,3.48,3.48,3.29,3.3,63477,0
2011-06-02,3.31,3.31,3.14,3.2,58325,0
2011-06-03,3.16,3.25,3.08,3.16,32725,0
2011-06-06,3.14,3.19,2.99,3,62333,0
2011-06-07,3.28,3.28,3,3.13,163677,0
2011-06-08,3.08,3.09,2.92,2.92,72775,0
2011-06-09,2.92,3.09,2.87,3.02,190704,0
2011-06-10,3.05,3.05,2.85,2.85,76444,0
2011-06-13,2.88,2.91,2.81,2.84,59048,0
2011-06-14,2.96,3.05,2.91,3,82171,0
2011-06-15,2.98,2.99,2.88,2.93,48936,0
2011-06-16,2.88,2.94,2.81,2.81,40964,0
2011-06-17,2.88,2.92,2.74,2.76,102545,0
2011-06-20,2.75,2.78,2.7,2.76,24477,0
2011-06-21,2.78,2.98,2.78,2.9,64505,0
2011-06-22,2.93,3.05,2.9,2.91,72400,0
2011-06-23,2.83,2.91,2.7,2.9,143941,0
2011-06-24,3.04,3.14,2.98,3.02,192951,0
2011-06-27,3,3,2.89,2.92,52350,0
2011-06-28,2.91,3.07,2.91,3.05,62746,0
2011-06-29,3.1,3.16,3.04,3.14,46620,0
2011-06-30,3.18,3.28,3.14,3.2,100346,0
2011-07-01,3.15,3.25,2.95,3.18,33484,0
2011-07-05,3.27,3.27,3.18,3.21,84502,0
2011-07-06,3.19,3.25,3.18,3.23,60116,0
2011-07-07,3.26,3.6,3.26,3.48,190861,0
2011-07-08,3.47,3.49,3.35,3.37,81656,0
2011-07-11,3.26,3.33,3.22,3.27,60511,0
2011-07-12,3.31,3.45,3.31,3.44,79357,0
2011-07-13,3.45,3.55,3.38,3.43,161165,0
2011-07-14,3.5,3.5,3.29,3.3,63303,0
2011-07-15,3.35,3.39,3.35,3.36,29342,0
2011-07-18,3.34,3.35,3.3,3.31,10076,0
2011-07-19,3.41,3.67,3.41,3.48,73538,0
2011-07-20,3.51,3.66,3.48,3.65,49820,0
2011-07-21,3.65,3.65,3.55,3.59,31849,0
2011-07-22,3.63,3.66,3.6,3.63,59140,0
2011-07-25,3.64,3.65,3.54,3.65,48104,0
2011-07-26,3.64,3.69,3.57,3.6,38122,0
2011-07-27,3.68,3.68,3.46,3.5,163299,0
2011-07-28,3.55,3.6,3.51,3.52,49775,0
2011-07-29,3.46,3.54,3.44,3.51,38004,0
2011-08-01,3.75,3.9,3.54,3.68,58792,0
2011-08-02,3.5,3.54,3.43,3.43,112087,0
2011-08-03,3.43,3.45,3.17,3.22,78530,0
2011-08-04,3.16,3.18,2.99,3.05,201119,0
2011-08-05,3.02,3.05,2.84,3,183093,0
2011-08-08,2.64,2.83,2.59,2.6,137147,0
2011-08-09,2.66,2.8,2.54,2.74,125446,0
2011-08-10,2.65,2.75,2.59,2.64,164689,0
2011-08-11,2.72,2.86,2.71,2.8,130516,0
2011-08-12,2.86,3.06,2.86,3.06,138552,0
2011-08-15,3.15,3.2,3.09,3.17,52986,0
2011-08-16,3.05,3.1,3,3.07,40843,0
2011-08-17,3.16,3.16,3.02,3.05,39168,0
2011-08-18,2.96,3.03,2.85,2.89,160688,0
2011-08-19,2.81,2.99,2.81,2.9,33523,0
2011-08-22,2.99,2.99,2.82,2.84,72935,0
2011-08-23,2.88,2.95,2.88,2.92,36230,0
2011-08-24,2.89,2.89,2.73,2.82,124108,0
2011-08-25,2.86,2.91,2.75,2.84,45716,0
2011-08-26,2.79,2.94,2.75,2.91,57410,0
2011-08-29,2.86,3.11,2.86,3.04,19800,0
2011-08-30,3,3.07,2.99,3.03,127659,0
2011-08-31,3.09,3.15,3.06,3.08,23550,0
2011-09-01,3.09,3.09,3,3,35149,0
2011-09-02,2.91,2.92,2.85,2.89,134773,0
2011-09-06,2.75,2.89,2.74,2.89,64685,0
2011-09-07,2.92,2.99,2.91,2.96,39851,0
2011-09-08,2.98,2.99,2.94,2.95,24787,0
2011-09-09,2.89,2.93,2.84,2.89,74300,0
2011-09-12,2.87,2.94,2.82,2.94,8350,0
2011-09-13,2.95,2.99,2.93,2.93,17394,0
2011-09-14,2.96,3.1,2.96,3.06,78089,0
2011-09-15,3.13,3.16,3.07,3.09,33311,0
2011-09-16,3.14,3.33,3.07,3.32,66918,0
2011-09-19,3.18,3.3,3.08,3.15,73108,0
2011-09-20,3.11,3.2,3.01,3.01,33100,0
2011-09-21,2.96,3.01,2.85,2.85,49729,0
2011-09-22,2.72,2.72,2.6,2.6,116359,0
2011-09-23,2.55,2.6,2.42,2.45,82435,0
2011-09-26,2.45,2.5,2.27,2.4,80757,0
2011-09-27,2.64,2.64,2.51,2.56,37644,0
2011-09-28,2.53,2.53,2.3,2.35,43540,0
2011-09-29,2.4,2.43,2.22,2.28,42092,0
2011-09-30,2.22,2.24,2.12,2.12,85597,0
2011-10-03,1.82,2.06,1.82,1.85,68826,0
2011-10-04,1.79,1.95,1.74,1.94,114762,0
2011-10-05,1.88,2.1,1.87,2.09,58043,0
2011-10-06,2.22,2.36,2.13,2.2,97536,0
2011-10-07,2.24,2.29,1.97,2.05,150100,0
2011-10-10,2.1,2.19,2.1,2.18,17033,0
2011-10-11,2.12,2.12,2.06,2.06,40042,0
2011-10-12,2.22,2.31,2.17,2.2,159495,0
2011-10-13,2.2,2.21,2.07,2.18,56815,0
2011-10-14,2.26,2.34,2.18,2.31,74858,0
2011-10-17,2.26,2.26,2.12,2.16,68236,0
2011-10-18,1.6,1.9,1.15,1.84,145030,0
2011-10-19,2.12,2.18,1.78,1.85,31765,0
2011-10-20,1.9,2.1,1.8,2.09,65100,0
2011-10-21,2.13,2.26,2.03,2.05,50486,0
2011-10-24,2.11,2.2,2.11,2.19,68297,0
2011-10-25,2.17,2.24,2.09,2.14,44510,0
2011-10-26,2.2,2.23,2.1,2.12,28194,0
2011-10-27,2.35,2.51,2.27,2.51,58581,0
2011-10-28,2.41,2.7,2.36,2.64,116850,0
2011-10-31,2.54,2.55,2.45,2.53,46100,0
2011-11-01,2.22,2.35,2.17,2.26,50449,0
2011-11-02,2.41,2.45,2.34,2.39,40462,0
2011-11-03,2.4,2.44,2.34,2.41,19713,0
2011-11-04,2.39,2.48,2.33,2.39,21751,0
2011-11-07,2.36,2.4,2.32,2.38,21493,0
2011-11-08,2.38,2.44,2.34,2.42,56925,0
2011-11-09,2.33,2.35,2.16,2.22,95290,0
2011-11-10,2.24,2.25,2.14,2.21,36272,0
2011-11-11,2.21,2.23,2.16,2.2,21890,0
2011-11-14,2.16,2.17,2.07,2.07,35234,0
2011-11-15,2.05,2.12,2.05,2.05,11787,0
2011-11-16,2.06,2.07,2.01,2.01,13000,0
2011-11-17,2.01,2.02,1.9,1.9,20048,0
2011-11-18,1.95,1.99,1.9,1.94,32783,0
2011-11-21,1.84,1.87,1.78,1.85,13987,0
2011-11-22,1.84,1.84,1.73,1.73,64693,0
2011-11-23,1.86,1.86,1.64,1.65,45940,0
2011-11-25,1.51,1.64,1.51,1.56,66503,0
2011-11-28,1.68,1.75,1.56,1.62,119913,0
2011-11-29,1.63,1.69,1.56,1.69,120737,0
2011-11-30,1.76,1.87,1.71,1.85,122615,0
2011-12-01,1.81,1.85,1.71,1.8,32394,0
2011-12-02,1.8,1.8,1.71,1.78,83852,0
2011-12-05,1.83,1.83,1.64,1.68,177306,0
2011-12-06,1.74,1.87,1.73,1.87,143355,0
2011-12-07,1.81,1.95,1.77,1.94,42168,0
2011-12-08,1.98,1.98,1.79,1.79,25691,0
2011-12-09,1.85,1.89,1.83,1.83,7630,0
2011-12-12,1.73,1.74,1.7,1.71,59806,0
2011-12-13,1.71,1.71,1.62,1.62,63722,0
2011-12-14,1.6,1.6,1.54,1.58,27390,0
2011-12-15,1.6,1.62,1.55,1.56,16558,0
2011-12-16,1.56,1.6,1.37,1.4,125935,0
2011-12-19,1.4,1.48,1.39,1.46,32920,0
2011-12-20,1.56,1.58,1.5,1.51,83185,0
2011-12-21,1.54,1.57,1.49,1.57,63300,0
2011-12-22,1.55,1.6,1.45,1.6,59204,0
2011-12-23,1.55,1.64,1.47,1.64,87790,0
2011-12-27,1.65,1.66,1.33,1.47,110349,0
2011-12-28,1.51,1.6,1.49,1.6,87653,0
2011-12-29,1.62,1.62,1.49,1.56,95185,0
2011-12-30,1.6,1.6,1.52,1.54,21016,0
2012-01-03,1.6,1.73,1.6,1.71,66417,0
2012-01-04,1.69,1.72,1.65,1.72,50035,0
2012-01-05,1.63,1.7,1.62,1.7,10800,0
2012-01-06,1.67,1.7,1.65,1.67,17570,0
2012-01-09,1.67,1.69,1.6,1.6,27092,0
2012-01-10,1.74,1.74,1.67,1.67,63200,0
2012-01-11,1.66,1.67,1.65,1.67,18433,0
2012-01-12,1.69,1.83,1.67,1.78,287436,0
2012-01-13,1.8,1.8,1.66,1.73,111999,0
2012-01-17,1.75,1.78,1.67,1.69,71274,0
2012-01-18,1.67,1.72,1.66,1.68,96300,0
2012-01-19,1.75,1.8,1.73,1.75,104375,0
2012-01-20,1.77,1.77,1.7,1.75,10910,0
2012-01-23,1.75,1.75,1.64,1.65,36180,0
2012-01-24,1.69,1.69,1.54,1.54,79146,0
2012-01-25,1.64,1.67,1.55,1.65,42254,0
2012-01-26,1.7,1.76,1.67,1.68,118362,0
2012-01-27,1.74,1.75,1.66,1.71,74100,0
2012-01-30,1.65,1.75,1.65,1.7,48397,0
2012-01-31,1.75,1.75,1.66,1.67,23250,0
2012-02-01,1.71,1.77,1.68,1.75,115755,0
2012-02-02,1.74,1.84,1.7,1.81,145006,0
2012-02-03,1.85,2,1.82,2,176025,0
2012-02-06,1.96,2.11,1.88,2.11,54792,0
2012-02-07,2.01,2.05,1.95,2,137965,0
2012-02-08,2,2.03,1.86,1.9,86979,0
2012-02-09,1.91,1.95,1.87,1.88,27898,0
2012-02-10,1.85,1.88,1.8,1.8,49099,0
2012-02-13,1.83,1.89,1.77,1.78,77175,0
2012-02-14,1.75,1.77,1.69,1.7,91074,0
2012-02-15,1.72,1.74,1.67,1.68,44191,0
2012-02-16,1.67,1.75,1.65,1.75,60396,0
2012-02-17,1.75,1.79,1.75,1.75,16450,0
2012-02-21,1.8,1.87,1.78,1.84,31488,0
2012-02-22,1.83,1.85,1.77,1.77,24729,0
2012-02-23,1.81,1.89,1.8,1.84,38340,0
2012-02-24,1.9,1.96,1.89,1.94,46146,0
2012-02-27,1.89,1.93,1.83,1.83,28630,0
2012-02-28,1.89,1.94,1.89,1.94,15325,0
2012-02-29,1.94,1.99,1.88,1.89,28941,0
2012-03-01,1.92,1.95,1.85,1.85,10250,0
2012-03-02,1.86,1.88,1.78,1.78,33294,0
2012-03-05,1.82,1.85,1.7,1.74,27103,0
2012-03-06,1.69,1.73,1.65,1.73,12892,0
2012-03-07,1.75,1.77,1.68,1.68,16111,0
2012-03-08,1.73,1.79,1.72,1.75,7832,0
2012-03-09,1.75,1.8,1.7,1.8,27760,0
2012-03-12,1.71,1.72,1.69,1.7,56576,0
2012-03-13,1.72,1.73,1.7,1.7,9965,0
2012-03-14,1.69,1.74,1.67,1.74,17717,0
2012-03-15,1.71,1.73,1.54,1.65,96377,0
2012-03-16,1.64,1.67,1.62,1.67,10120,0
2012-03-19,1.65,1.67,1.55,1.67,65228,0
2012-03-20,1.58,1.61,1.56,1.59,43930,0
2012-03-21,1.6,1.6,1.55,1.6,40951,0
2012-03-22,1.53,1.55,1.47,1.47,125110,0
2012-03-23,1.55,1.6,1.52,1.52,42519,0
2012-03-26,1.58,1.58,1.52,1.53,94014,0
2012-03-27,1.55,1.57,1.5,1.57,95242,0
2012-03-28,1.5,1.54,1.45,1.54,35294,0
2012-03-29,1.49,1.49,1.45,1.45,7947,0
2012-03-30,1.46,1.48,1.42,1.43,33206,0
2012-04-02,1.41,1.44,1.37,1.37,35474,0
2012-04-03,1.39,1.4,1.3,1.33,36584,0
2012-04-04,1.28,1.28,1.2,1.25,83827,0
2012-04-05,1.25,1.32,1.25,1.28,18730,0
2012-04-09,1.29,1.3,1.26,1.26,4100,0
2012-04-10,1.24,1.32,1.23,1.24,17664,0
2012-04-11,1.3,1.35,1.29,1.33,56964,0
2012-04-12,1.39,1.39,1.33,1.33,50734,0
2012-04-13,1.31,1.35,1.27,1.35,12638,0
2012-04-16,1.31,1.31,1.19,1.22,85567,0
2012-04-17,1.25,1.3,1.24,1.3,20621,0
2012-04-18,1.27,1.28,1.24,1.24,18883,0
2012-04-19,1.26,1.28,1.23,1.24,45491,0
2012-04-20,1.24,1.32,1.24,1.32,14391,0
2012-04-23,1.24,1.28,1.24,1.28,7438,0
2012-04-24,1.27,1.27,1.21,1.21,28379,0
2012-04-25,1.22,1.26,1.22,1.22,15389,0
2012-04-26,1.25,1.29,1.25,1.26,28974,0
2012-04-27,1.28,1.3,1.24,1.24,14727,0
2012-04-30,1.28,1.28,1.23,1.26,10614,0
2012-05-01,1.23,1.3,1.23,1.25,4189,0
2012-05-02,1.26,1.27,1.24,1.24,13142,0
2012-05-03,1.24,1.25,1.13,1.14,47036,0
2012-05-04,1.16,1.2,1.1,1.12,28624,0
2012-05-07,1.13,1.13,1.05,1.08,75760,0
2012-05-08,1.09,1.1,0.97,1,99908,0
2012-05-09,0.99,1.03,0.93,1.03,26198,0
2012-05-10,1.08,1.2,1.07,1.08,69445,0
2012-05-11,1.17,1.22,1.09,1.13,14070,0
2012-05-14,1.08,1.1,1,1.02,20126,0
2012-05-15,1.02,1.02,0.93,0.93,27025,0
2012-05-16,0.93,0.98,0.89,0.94,51391,0
2012-05-17,0.98,0.99,0.89,0.93,70907,0
2012-05-18,0.92,0.93,0.9,0.91,20464,0
2012-05-21,0.89,0.91,0.89,0.89,4019,0
2012-05-22,0.89,0.95,0.89,0.9,80875,0
2012-05-23,0.89,0.91,0.89,0.9,43962,0
2012-05-24,0.91,0.93,0.91,0.93,37199,0
2012-05-25,0.93,0.94,0.9,0.9,26500,0
2012-05-29,0.9,0.93,0.9,0.91,13366,0
2012-05-30,0.89,0.9,0.87,0.88,85461,0
2012-05-31,0.88,0.94,0.83,0.84,56475,0
2012-06-01,0.84,0.9,0.82,0.9,39121,0
2012-06-04,0.85,0.85,0.76,0.78,156037,0
2012-06-05,0.79,0.8,0.78,0.79,15567,0
2012-06-06,0.81,0.88,0.81,0.85,24500,0
2012-06-07,0.85,0.85,0.8,0.84,14794,0
2012-06-08,0.81,0.81,0.78,0.78,7380,0
2012-06-11,0.8,0.87,0.78,0.79,9515,0
2012-06-12,0.82,0.84,0.77,0.79,51594,0
2012-06-13,0.81,0.82,0.79,0.79,42688,0
2012-06-14,0.79,0.81,0.74,0.79,29737,0
2012-06-15,0.8,0.81,0.77,0.78,7170,0
2012-06-18,0.78,0.8,0.78,0.8,2130,0
2012-06-19,0.78,0.8,0.78,0.78,13800,0
2012-06-20,0.8,0.8,0.76,0.76,11160,0
2012-06-21,0.74,0.76,0.72,0.76,42397,0
2012-06-22,0.79,0.79,0.73,0.77,18179,0
2012-06-25,0.75,0.78,0.75,0.76,8300,0
2012-06-26,0.75,0.75,0.74,0.74,14900,0
2012-06-27,0.72,0.74,0.72,0.74,4200,0
2012-06-28,0.72,0.75,0.52,0.7,59544,0
2012-06-29,0.72,0.75,0.71,0.75,19613,0
2012-07-02,0.78,0.84,0.77,0.78,3500,0
2012-07-03,0.79,0.79,0.78,0.78,2500,0
2012-07-05,0.78,0.79,0.76,0.76,12300,0
2012-07-06,0.73,0.73,0.68,0.69,12090,0
2012-07-09,0.66,0.72,0.66,0.71,9315,0
2012-07-10,0.7,0.72,0.67,0.69,13181,0
2012-07-11,0.72,0.72,0.69,0.71,3750,0
2012-07-12,0.71,0.72,0.66,0.66,52250,0
2012-07-13,0.68,0.71,0.67,0.67,15500,0
2012-07-16,0.69,0.69,0.65,0.65,10500,0
2012-07-17,0.65,0.71,0.65,0.68,27615,0
2012-07-18,0.69,0.69,0.61,0.63,40362,0
2012-07-19,0.65,0.67,0.63,0.64,15850,0
2012-07-20,0.63,0.68,0.6,0.68,26675,0
2012-07-23,0.66,0.66,0.61,0.62,8510,0
2012-07-24,0.63,0.63,0.6,0.62,2290,0
2012-07-25,0.62,0.62,0.6,0.6,4813,0
2012-07-26,0.64,0.64,0.59,0.59,41350,0
2012-07-27,0.6,0.63,0.6,0.61,17561,0
2012-07-30,0.62,0.66,0.62,0.66,25836,0
2012-07-31,0.63,0.66,0.62,0.63,3900,0
2012-08-01,0.65,0.66,0.62,0.66,3400,0
2012-08-02,0.63,0.7,0.63,0.7,11514,0
2012-08-03,0.71,0.78,0.7,0.7,24747,0
2012-08-06,0.71,0.74,0.68,0.74,2900,0
2012-08-07,0.76,0.78,0.75,0.75,6884,0
2012-08-08,0.74,0.84,0.74,0.84,80691,0
2012-08-09,0.82,1,0.82,1,101556,0
2012-08-10,0.98,1.05,0.94,1,101994,0
2012-08-13,1,1.02,0.91,1,19928,0
2012-08-14,0.99,1.02,0.96,0.99,26523,0
2012-08-15,0.98,0.98,0.92,0.93,11783,0
2012-08-16,0.9,0.95,0.86,0.93,19890,0
2012-08-17,0.94,0.98,0.94,0.95,14472,0
2012-08-20,0.96,0.96,0.89,0.93,9100,0
2012-08-21,0.94,0.95,0.92,0.94,6910,0
2012-08-22,0.95,1.01,0.95,1.01,30966,0
2012-08-23,0.97,1.02,0.96,0.99,13850,0
2012-08-24,1,1.01,0.98,0.98,16162,0
2012-08-27,0.98,0.99,0.93,0.94,42700,0
2012-08-28,0.95,0.98,0.95,0.96,10800,0
2012-08-29,0.97,0.98,0.96,0.98,1750,0
2012-08-30,0.98,0.98,0.95,0.97,40864,0
2012-08-31,0.95,0.96,0.94,0.94,14974,0
2012-09-04,0.97,1.01,0.92,0.92,21539,0
2012-09-05,0.91,0.91,0.87,0.87,25700,0
2012-09-06,0.85,0.91,0.85,0.89,18404,0
2012-09-07,0.91,0.94,0.88,0.89,37091,0
2012-09-10,0.89,0.89,0.85,0.85,20400,0
2012-09-11,0.87,0.89,0.86,0.86,11500,0
2012-09-12,0.88,0.9,0.87,0.87,5447,0
2012-09-13,0.9,0.93,0.74,0.85,124258,0
2012-09-14,0.87,0.98,0.87,0.94,32538,0
2012-09-17,1.32,1.32,0.85,0.88,34800,0
2012-09-18,0.87,0.88,0.82,0.83,45908,0
2012-09-19,0.85,0.86,0.81,0.82,20837,0
2012-09-20,0.79,0.79,0.75,0.77,106537,0
2012-09-21,0.78,0.78,0.7,0.71,40630,0
2012-09-24,0.73,0.73,0.66,0.67,58480,0
2012-09-25,0.68,0.69,0.68,0.68,32792,0
2012-09-26,0.69,0.69,0.67,0.67,31600,0
2012-09-27,0.68,0.71,0.67,0.68,44220,0
2012-09-28,0.68,0.7,0.68,0.68,32488,0
2012-10-01,0.67,0.69,0.67,0.68,27685,0
2012-10-02,0.7,0.7,0.67,0.67,17345,0
2012-10-03,0.67,0.67,0.67,0.67,32560,0
2012-10-04,0.67,0.71,0.67,0.68,21276,0
2012-10-05,0.69,0.74,0.69,0.74,12975,0
2012-10-08,0.74,0.74,0.72,0.72,600,0
2012-10-09,0.71,0.72,0.69,0.72,3800,0
2012-10-10,0.7,0.72,0.69,0.72,12571,0
2012-10-11,0.72,0.72,0.67,0.72,50914,0
2012-10-12,0.71,0.71,0.68,0.68,20200,0
2012-10-15,0.69,0.69,0.67,0.68,10400,0
2012-10-16,0.69,0.73,0.69,0.73,4100,0
2012-10-17,0.75,0.75,0.73,0.73,13000,0
2012-10-18,0.75,0.76,0.72,0.76,11347,0
2012-10-19,0.75,0.76,0.74,0.76,3040,0
2012-10-22,0.76,0.78,0.76,0.77,4600,0
2012-10-23,0.77,0.77,0.71,0.72,16263,0
2012-10-24,0.72,0.72,0.72,0.72,2000,0
2012-10-25,0.72,0.73,0.72,0.73,18100,0
2012-10-31,0.7,0.72,0.7,0.7,88050,0
2012-11-01,0.74,0.74,0.72,0.72,1367,0
2012-11-02,0.75,0.75,0.72,0.72,4785,0
2012-11-05,0.73,0.73,0.72,0.73,5190,0
2012-11-06,0.73,0.73,0.72,0.72,12950,0
2012-11-07,0.72,0.73,0.72,0.72,39805,0
2012-11-08,0.72,0.72,0.67,0.67,78092,0
2012-11-09,0.67,0.69,0.67,0.68,4148,0
2012-11-12,0.68,0.69,0.68,0.69,9500,0
2012-11-13,0.69,0.69,0.69,0.69,1100,0
2012-11-14,0.69,0.7,0.65,0.67,22245,0
2012-11-15,0.66,0.67,0.61,0.67,14700,0
2012-11-16,0.67,0.67,0.65,0.65,2800,0
2012-11-19,0.64,0.68,0.6,0.66,70498,0
2012-11-20,0.66,0.66,0.65,0.65,7750,0
2012-11-21,0.64,0.64,0.63,0.63,3300,0
2012-11-23,0.63,0.66,0.63,0.66,4500,0
2012-11-26,0.64,0.65,0.63,0.63,29280,0
2012-11-27,0.63,0.66,0.63,0.66,16657,0
2012-11-28,0.64,0.65,0.63,0.63,24141,0
2012-11-29,0.65,0.66,0.64,0.66,27900,0
2012-11-30,0.68,0.69,0.67,0.69,25400,0
2012-12-03,0.7,0.7,0.69,0.69,3300,0
2012-12-04,0.7,0.74,0.69,0.73,21941,0
2012-12-05,0.74,0.81,0.74,0.79,26600,0
2012-12-06,0.8,0.85,0.79,0.85,23786,0
2012-12-07,0.81,0.86,0.81,0.82,5088,0
2012-12-10,0.82,0.85,0.82,0.82,3160,0
2012-12-11,0.75,0.84,0.75,0.79,88460,0
2012-12-12,0.79,0.81,0.78,0.78,22400,0
2012-12-13,0.76,0.81,0.72,0.76,87608,0
2012-12-14,0.8,0.82,0.75,0.82,7184,0
2012-12-17,0.81,0.81,0.77,0.79,24155,0
2012-12-18,0.81,0.87,0.81,0.86,67575,0
2012-12-19,0.85,0.91,0.85,0.87,54384,0
2012-12-20,0.9,0.94,0.86,0.86,49250,0
2012-12-21,0.88,0.96,0.7,0.94,213089,0
2012-12-24,0.99,1.09,0.99,1.06,169424,0
2012-12-26,1.13,1.86,1.13,1.36,774579,0
2012-12-27,1.38,1.38,1.2,1.28,241633,0
2012-12-28,1.25,1.3,1.22,1.28,105488,0
2012-12-31,1.27,1.46,1.25,1.42,256380,0
2013-01-02,1.46,1.49,1.4,1.42,183749,0
2013-01-03,1.41,1.43,1.24,1.31,157543,0
2013-01-04,1.28,1.35,1.24,1.33,78913,0
2013-01-07,1.36,1.55,1.36,1.48,321497,0
2013-01-08,1.52,1.52,1.42,1.44,62140,0
2013-01-09,1.49,1.55,1.46,1.52,114452,0
2013-01-10,1.51,1.6,1.49,1.57,123388,0
2013-01-11,1.57,1.72,1.57,1.69,166045,0
2013-01-14,1.68,1.71,1.6,1.66,109365,0
2013-01-15,1.65,1.66,1.51,1.62,102498,0
2013-01-16,1.6,1.68,1.58,1.64,100635,0
2013-01-17,1.62,1.64,1.57,1.62,49413,0
2013-01-18,1.62,1.63,1.59,1.59,27436,0
2013-01-22,1.59,1.59,1.49,1.57,113231,0
2013-01-23,1.57,1.57,1.51,1.52,49600,0
2013-01-24,1.51,1.56,1.51,1.55,59794,0
2013-01-25,1.53,1.55,1.51,1.52,19114,0
2013-01-28,1.5,1.52,1.33,1.38,92615,0
2013-01-29,1.36,1.36,1.25,1.29,70773,0
2013-01-30,1.29,1.29,1.16,1.27,47621,0
2013-01-31,1.25,1.25,1.21,1.24,17220,0
2013-02-01,1.23,1.31,1.23,1.27,31009,0
2013-02-04,1.26,1.59,1.26,1.39,133322,0
2013-02-05,1.44,1.46,1.32,1.4,34421,0
2013-02-06,1.41,1.43,1.4,1.4,5670,0
2013-02-07,1.37,1.39,1.33,1.34,61650,0
2013-02-08,1.31,1.39,1.31,1.39,33803,0
2013-02-11,1.36,1.36,1.29,1.34,36601,0
2013-02-12,1.32,1.32,1.21,1.23,72314,0
2013-02-13,1.2,1.31,1.2,1.31,26466,0
2013-02-14,1.29,1.3,1.26,1.28,9906,0
2013-02-15,1.26,1.26,1.23,1.24,31908,0
2013-02-19,1.21,1.22,1.08,1.13,58517,0
2013-02-20,0.91,1.06,0.91,1,115073,0
2013-02-21,1,1.06,0.99,1.06,50338,0
2013-02-22,1.05,1.09,0.99,1.02,48450,0
2013-02-25,1.05,1.12,1.01,1.11,90761,0
2013-02-26,1.07,1.07,0.99,1.02,74010,0
2013-02-27,1,1.07,0.96,1.07,34750,0
2013-02-28,1.04,1.05,0.99,0.99,35081,0
2013-03-01,1.01,1.01,0.97,0.97,20389,0
2013-03-04,0.95,0.96,0.82,0.89,203724,0
2013-03-05,0.91,0.92,0.84,0.84,78171,0
2013-03-06,0.85,0.92,0.85,0.89,18336,0
2013-03-07,0.91,0.92,0.87,0.9,16989,0
2013-03-08,0.88,0.89,0.88,0.89,9786,0
2013-03-11,0.89,0.89,0.84,0.86,34450,0
2013-03-12,0.87,0.93,0.85,0.93,35155,0
2013-03-13,0.92,0.92,0.85,0.87,85400,0
2013-03-14,0.89,0.93,0.88,0.89,41501,0
2013-03-15,0.87,0.89,0.85,0.86,32300,0
2013-03-18,0.81,0.87,0.8,0.85,31100,0
2013-03-19,0.83,0.84,0.83,0.84,13556,0
2013-03-20,0.8,0.84,0.8,0.83,40963,0
2013-03-21,0.84,0.87,0.83,0.87,48450,0
2013-03-22,0.84,0.85,0.81,0.83,35730,0
2013-03-25,0.84,0.85,0.83,0.85,16581,0
2013-03-26,0.85,0.85,0.83,0.84,9025,0
2013-03-27,0.84,0.86,0.84,0.86,9000,0
2013-03-28,0.85,0.87,0.83,0.87,12237,0
2013-04-01,0.85,0.86,0.8,0.82,27335,0
2013-04-02,0.82,0.83,0.79,0.83,46914,0
2013-04-03,0.83,0.83,0.8,0.82,14029,0
2013-04-04,0.81,0.84,0.79,0.82,18361,0
2013-04-05,0.8,0.83,0.79,0.81,36150,0
2013-04-08,0.82,0.84,0.82,0.82,13300,0
2013-04-09,0.83,0.87,0.83,0.86,131380,0
2013-04-10,0.87,0.91,0.83,0.86,50100,0
2013-04-11,0.85,0.85,0.83,0.84,14150,0
2013-04-12,0.85,0.86,0.76,0.76,75823,0
2013-04-15,0.73,0.75,0.58,0.64,148274,0
2013-04-16,0.68,0.73,0.68,0.71,28250,0
2013-04-17,0.72,0.72,0.66,0.71,61542,0
2013-04-18,0.65,0.72,0.65,0.71,46455,0
2013-04-19,0.71,0.74,0.7,0.74,45765,0
2013-04-22,0.73,0.75,0.71,0.72,75464,0
2013-04-23,0.74,0.75,0.71,0.73,82419,0
2013-04-24,0.75,0.75,0.72,0.73,15782,0
2013-04-25,0.74,0.81,0.74,0.79,79930,0
2013-04-26,0.78,0.78,0.76,0.77,4600,0
2013-04-29,0.77,0.8,0.73,0.79,18000,0
2013-04-30,0.79,0.79,0.75,0.75,19900,0
2013-05-01,0.75,0.75,0.7,0.73,14989,0
2013-05-02,0.73,0.73,0.7,0.72,6067,0
2013-05-03,0.74,0.78,0.74,0.76,317350,0
2013-05-06,0.78,0.8,0.73,0.73,17480,0
2013-05-07,0.72,0.79,0.7,0.72,22420,0
2013-05-08,0.74,0.74,0.71,0.72,12773,0
2013-05-09,0.74,0.74,0.71,0.72,93452,0
2013-05-10,0.73,0.73,0.67,0.69,20885,0
2013-05-13,0.74,0.74,0.7,0.71,10417,0
2013-05-14,0.68,0.7,0.67,0.69,25302,0
2013-05-15,0.65,0.73,0.65,0.66,40791,0
2013-05-16,0.68,0.69,0.62,0.65,63469,0
2013-05-17,0.64,0.64,0.59,0.6,184970,0
2013-05-20,0.6,0.61,0.59,0.6,69000,0
2013-05-21,0.58,0.66,0.58,0.65,39058,0
2013-05-22,0.65,0.69,0.63,0.64,12865,0
2013-05-23,0.64,0.66,0.64,0.64,9715,0
2013-05-24,0.63,0.68,0.62,0.65,18105,0
2013-05-28,0.67,0.68,0.67,0.68,7900,0
2013-05-29,0.68,0.68,0.65,0.65,14050,0
2013-05-30,0.68,0.7,0.66,0.7,10264,0
2013-05-31,0.67,0.72,0.66,0.67,35120,0
2013-06-03,0.68,0.71,0.67,0.69,26100,0
2013-06-04,0.68,0.75,0.68,0.75,72565,0
2013-06-05,0.75,0.76,0.71,0.74,27326,0
2013-06-06,0.74,0.75,0.74,0.74,2360,0
2013-06-07,0.75,0.77,0.71,0.72,25200,0
2013-06-10,0.77,0.77,0.72,0.74,14580,0
2013-06-11,0.73,0.73,0.69,0.71,10427,0
2013-06-12,0.67,0.68,0.65,0.65,20696,0
2013-06-13,0.65,0.65,0.61,0.65,10666,0
2013-06-14,0.64,0.64,0.51,0.62,301600,0
2013-06-17,0.61,0.61,0.59,0.59,23600,0
2013-06-18,0.59,0.62,0.58,0.62,15860,0
2013-06-19,0.61,0.63,0.58,0.59,26489,0
2013-06-20,0.61,0.61,0.54,0.57,52817,0
2013-06-21,0.57,0.58,0.5,0.51,46603,0
2013-06-24,0.54,0.54,0.5,0.51,39160,0
2013-06-25,0.51,0.53,0.51,0.51,9933,0
2013-06-26,0.51,0.52,0.48,0.5,24490,0
2013-06-27,0.5,0.51,0.47,0.48,11184,0
2013-06-28,0.46,0.51,0.46,0.51,38347,0
2013-07-01,0.54,0.56,0.54,0.56,6071,0
2013-07-02,0.53,0.6,0.49,0.52,16632,0
2013-07-03,0.51,0.52,0.51,0.52,3900,0
2013-07-05,0.55,0.55,0.5,0.52,11057,0
2013-07-08,0.52,0.52,0.51,0.51,502,0
2013-07-09,0.5,0.5,0.49,0.49,22091,0
2013-07-10,0.48,0.5,0.48,0.5,4250,0
2013-07-11,0.52,0.53,0.51,0.52,8150,0
2013-07-12,0.52,0.52,0.48,0.51,6281,0
2013-07-15,0.51,0.52,0.51,0.52,28140,0
2013-07-16,0.53,0.53,0.49,0.5,30130,0
2013-07-17,0.52,0.52,0.52,0.52,5721,0
2013-07-18,0.54,0.54,0.5,0.52,6412,0
2013-07-19,0.54,0.54,0.5,0.53,9826,0
2013-07-22,0.55,0.56,0.54,0.54,96762,0
2013-07-23,0.56,0.56,0.53,0.55,25212,0
2013-07-24,0.56,0.57,0.55,0.56,18700,0
2013-07-25,0.58,0.58,0.55,0.56,6250,0
2013-07-26,0.57,0.57,0.54,0.55,4300,0
2013-07-29,0.55,0.56,0.54,0.56,18450,0
2013-07-30,0.55,0.55,0.54,0.55,5600,0
2013-07-31,0.54,0.56,0.54,0.54,9800,0
2013-08-01,0.56,0.56,0.56,0.56,12816,0
2013-08-02,0.58,0.58,0.54,0.55,10879,0
2013-08-05,0.58,0.58,0.57,0.57,3350,0
2013-08-06,0.58,0.58,0.55,0.56,12850,0
2013-08-07,0.53,0.54,0.52,0.52,14290,0
2013-08-08,0.52,0.55,0.52,0.55,17543,0
2013-08-09,0.55,0.57,0.55,0.57,35150,0
2013-08-12,0.56,0.57,0.52,0.54,132338,0
2013-08-13,0.53,0.56,0.53,0.55,2000,0
2013-08-14,0.56,0.56,0.54,0.55,5983,0
2013-08-15,0.54,0.58,0.54,0.58,46200,0
2013-08-16,0.59,0.63,0.59,0.61,286601,0
2013-08-19,0.62,0.63,0.61,0.62,75100,0
2013-08-20,0.63,0.67,0.61,0.65,147800,0
2013-08-21,0.65,0.65,0.62,0.63,36700,0
2013-08-22,0.62,0.63,0.6,0.62,43720,0
2013-08-23,0.61,0.63,0.61,0.63,32650,0
2013-08-26,0.62,0.62,0.57,0.59,50326,0
2013-08-27,0.59,0.6,0.57,0.57,16213,0
2013-08-28,0.57,0.57,0.56,0.57,10097,0
2013-08-29,0.57,0.64,0.56,0.64,110594,0
2013-08-30,0.63,0.63,0.59,0.62,46325,0
2013-09-03,0.61,0.62,0.59,0.6,7700,0
2013-09-04,0.59,0.61,0.58,0.6,30350,0
2013-09-05,0.6,0.61,0.58,0.6,87400,0
2013-09-06,0.6,0.64,0.6,0.64,96462,0
2013-09-09,0.64,0.67,0.6,0.66,115878,0
2013-09-10,0.65,0.67,0.65,0.66,58041,0
2013-09-11,0.65,0.67,0.63,0.66,39429,0
2013-09-12,0.66,0.66,0.61,0.63,24163,0
2013-09-13,0.65,0.65,0.63,0.64,22360,0
2013-09-16,0.65,0.66,0.64,0.66,28800,0
2013-09-17,0.68,0.86,0.67,0.83,551380,0
2013-09-18,0.82,0.88,0.77,0.86,91602,0
2013-09-19,0.87,0.87,0.72,0.78,116468,0
2013-09-20,0.79,0.83,0.71,0.71,81928,0
2013-09-23,0.72,0.75,0.69,0.69,38348,0
2013-09-24,0.7,0.74,0.69,0.74,15839,0
2013-09-25,0.71,0.73,0.71,0.71,11400,0
2013-09-26,0.72,0.72,0.71,0.71,13100,0
2013-09-27,0.71,0.71,0.69,0.69,25252,0
2013-09-30,0.68,0.7,0.68,0.69,36106,0
2013-10-01,0.69,0.69,0.68,0.68,4901,0
2013-10-02,0.69,0.71,0.68,0.71,13253,0
2013-10-03,0.7,0.72,0.69,0.7,23598,0
2013-10-04,0.7,0.7,0.7,0.7,200,0
2013-10-07,0.7,0.7,0.7,0.7,9300,0
2013-10-08,0.71,0.72,0.66,0.69,66599,0
2013-10-09,0.67,0.67,0.66,0.66,4140,0
2013-10-10,0.68,0.71,0.68,0.71,50550,0
2013-10-11,0.71,0.71,0.66,0.68,78841,0
2013-10-14,0.69,0.69,0.69,0.69,200,0
2013-10-15,0.69,0.69,0.66,0.66,23030,0
2013-10-16,0.67,0.73,0.66,0.73,145810,0
2013-10-17,0.73,0.74,0.7,0.73,37689,0
2013-10-18,0.73,0.73,0.7,0.71,10096,0
2013-10-21,0.71,0.71,0.65,0.68,41621,0
2013-10-22,0.73,0.76,0.69,0.73,421737,0
2013-10-23,0.74,0.74,0.71,0.71,96211,0
2013-10-24,0.73,0.76,0.72,0.74,111145,0
2013-10-25,0.75,0.76,0.72,0.76,153050,0
2013-10-28,0.76,0.76,0.72,0.73,139208,0
2013-10-29,0.73,0.76,0.72,0.73,146600,0
2013-10-30,0.72,0.74,0.7,0.74,97100,0
2013-10-31,0.74,0.74,0.72,0.72,12659,0
2013-11-01,0.72,0.73,0.7,0.71,4475,0
2013-11-04,0.72,0.73,0.7,0.72,41864,0
2013-11-05,0.7,0.7,0.7,0.7,8750,0
2013-11-06,0.72,0.72,0.7,0.7,550,0
2013-11-07,0.71,0.71,0.66,0.68,124477,0
2013-11-08,0.69,0.7,0.65,0.68,14799,0
2013-11-11,0.67,0.67,0.66,0.66,11305,0
2013-11-12,0.68,0.68,0.67,0.67,1100,0
2013-11-13,0.65,0.66,0.62,0.62,80891,0
2013-11-14,0.62,0.66,0.62,0.66,22743,0
2013-11-15,0.65,0.66,0.64,0.65,20270,0
2013-11-18,0.64,0.66,0.62,0.62,31403,0
2013-11-19,0.62,0.63,0.6,0.62,24862,0
2013-11-20,0.62,0.62,0.6,0.6,195701,0
2013-11-21,0.6,0.6,0.55,0.57,80354,0
2013-11-22,0.58,0.58,0.55,0.57,33316,0
2013-11-25,0.57,0.57,0.52,0.53,132850,0
2013-11-26,0.52,0.56,0.52,0.54,38102,0
2013-11-27,0.55,0.55,0.52,0.53,17899,0
2013-11-29,0.53,0.56,0.53,0.54,27666,0
2013-12-02,0.52,0.55,0.52,0.53,103098,0
2013-12-03,0.55,0.55,0.52,0.53,32400,0
2013-12-04,0.52,0.53,0.5,0.5,29830,0
2013-12-05,0.5,0.52,0.5,0.51,22650,0
2013-12-06,0.52,0.53,0.51,0.53,4430,0
2013-12-09,0.53,0.57,0.53,0.57,18202,0
2013-12-10,0.58,0.58,0.51,0.53,46743,0
2013-12-11,0.51,0.53,0.5,0.52,26566,0
2013-12-12,0.51,0.52,0.51,0.51,5300,0
2013-12-13,0.52,0.55,0.5,0.52,26002,0
2013-12-16,0.51,0.54,0.51,0.54,25180,0
2013-12-17,0.55,0.55,0.52,0.53,34660,0
2013-12-18,0.52,0.55,0.52,0.55,15715,0
2013-12-19,0.55,0.55,0.53,0.53,34798,0
2013-12-20,0.53,0.57,0.53,0.57,49945,0
2013-12-23,0.55,0.57,0.55,0.57,6013,0
2013-12-24,0.59,0.59,0.56,0.59,49860,0
2013-12-26,0.59,0.86,0.59,0.63,53853,0
2013-12-27,0.62,0.69,0.61,0.67,89916,0
2013-12-30,0.64,0.73,0.63,0.69,61916,0
2013-12-31,0.72,0.72,0.67,0.7,101487,0
2014-01-02,0.71,0.75,0.7,0.73,45915,0
2014-01-03,0.73,0.78,0.73,0.78,52110,0
2014-01-06,0.78,0.78,0.73,0.76,54960,0
2014-01-07,0.73,0.73,0.68,0.71,31848,0
2014-01-08,0.7,0.74,0.7,0.72,128334,0
2014-01-09,0.74,0.75,0.7,0.75,8100,0
2014-01-10,0.74,0.75,0.74,0.74,10493,0
2014-01-13,0.72,0.75,0.7,0.73,56273,0
2014-01-14,0.72,0.75,0.7,0.7,4599,0
2014-01-15,0.73,0.79,0.73,0.78,133780,0
2014-01-16,0.79,0.82,0.77,0.82,118027,0
2014-01-17,0.81,0.81,0.75,0.76,81073,0
2014-01-21,0.77,0.8,0.75,0.76,32792,0
2014-01-22,0.78,0.78,0.75,0.75,45275,0
2014-01-23,0.75,0.75,0.72,0.75,40310,0
2014-01-24,0.74,0.74,0.71,0.73,40779,0
2014-01-27,0.72,0.72,0.65,0.65,53041,0
2014-01-28,0.65,0.69,0.64,0.65,102887,0
2014-01-29,0.65,0.68,0.62,0.63,138779,0
2014-01-30,0.65,0.65,0.6,0.61,27680,0
2014-01-31,0.63,0.63,0.6,0.6,19942,0
2014-02-03,0.61,0.65,0.6,0.62,29507,0
2014-02-04,0.62,0.63,0.62,0.63,1024,0
2014-02-05,0.64,0.64,0.62,0.63,2158,0
2014-02-06,0.64,0.67,0.64,0.66,25021,0
2014-02-07,0.65,0.66,0.64,0.65,35543,0
2014-02-10,0.65,0.74,0.65,0.71,75834,0
2014-02-11,0.76,0.77,0.74,0.75,40842,0
2014-02-12,0.77,0.78,0.76,0.76,62843,0
2014-02-13,0.77,0.78,0.73,0.74,40900,0
2014-02-14,0.75,0.81,0.75,0.81,89134,0
2014-02-18,0.8,0.82,0.76,0.77,13809,0
2014-02-19,0.77,0.77,0.75,0.75,8490,0
2014-02-20,0.75,0.76,0.74,0.76,8850,0
2014-02-21,0.76,0.81,0.76,0.79,104326,0
2014-02-24,0.79,0.83,0.79,0.83,88601,0
2014-02-25,0.83,0.83,0.8,0.82,17425,0
2014-02-26,0.79,0.81,0.78,0.81,38510,0
2014-02-27,0.81,0.81,0.78,0.78,26801,0
2014-02-28,0.8,0.82,0.78,0.79,21913,0
2014-03-03,0.81,0.81,0.78,0.78,4783,0
2014-03-04,0.81,0.81,0.73,0.75,52269,0
2014-03-05,0.76,0.82,0.75,0.82,51155,0
2014-03-06,0.82,0.84,0.82,0.84,37766,0
2014-03-07,0.81,0.83,0.79,0.81,38395,0
2014-03-10,0.78,0.79,0.76,0.76,21950,0
2014-03-11,0.76,0.78,0.75,0.75,34060,0
2014-03-12,0.74,0.79,0.74,0.77,35607,0
2014-03-13,0.76,0.8,0.75,0.75,15982,0
2014-03-14,0.77,0.8,0.76,0.78,9498,0
2014-03-17,0.75,0.79,0.75,0.77,58930,0
2014-03-18,0.76,0.8,0.76,0.79,41079,0
2014-03-19,0.8,0.81,0.77,0.77,85479,0
2014-03-20,0.8,0.82,0.78,0.82,67541,0
2014-03-21,0.83,0.9,0.83,0.86,271568,0
2014-03-24,0.89,0.9,0.85,0.86,45595,0
2014-03-25,0.9,0.94,0.88,0.91,165456,0
2014-03-26,0.93,0.93,0.86,0.92,56700,0
2014-03-27,0.89,0.94,0.89,0.89,92550,0
2014-03-28,0.9,0.92,0.86,0.92,32904,0
2014-03-31,0.93,0.99,0.93,0.97,51191,0
2014-04-01,0.98,0.98,0.94,0.95,47446,0
2014-04-02,0.96,0.96,0.94,0.95,35852,0
2014-04-03,0.93,0.98,0.92,0.93,86067,0
2014-04-04,0.91,0.95,0.87,0.93,46251,0
2014-04-07,0.96,0.96,0.9,0.9,66165,0
2014-04-08,0.92,0.92,0.91,0.91,22000,0
2014-04-09,0.91,0.93,0.9,0.93,63359,0
2014-04-10,0.91,0.93,0.9,0.92,53082,0
2014-04-11,0.92,0.93,0.9,0.9,150944,0
2014-04-14,0.92,0.96,0.9,0.92,55437,0
2014-04-15,0.89,0.89,0.87,0.88,32628,0
2014-04-16,0.88,0.89,0.83,0.83,36669,0
2014-04-17,0.83,0.89,0.83,0.89,13702,0
2014-04-21,0.91,0.91,0.84,0.89,13041,0
2014-04-22,0.9,0.9,0.86,0.87,8820,0
2014-04-23,0.86,0.91,0.86,0.88,5780,0
2014-04-24,0.9,0.9,0.88,0.89,42072,0
2014-04-25,0.88,0.9,0.87,0.87,20100,0
2014-04-28,0.86,0.9,0.86,0.87,15405,0
2014-04-29,0.88,0.88,0.88,0.88,936,0
2014-04-30,0.85,0.89,0.8,0.83,44997,0
2014-05-01,0.83,0.85,0.83,0.85,9885,0
2014-05-02,0.89,0.9,0.86,0.89,39627,0
2014-05-05,0.9,0.9,0.87,0.9,56125,0
2014-05-06,0.9,0.9,0.89,0.89,17375,0
2014-05-08,0.89,0.9,0.88,0.9,2880,0
2014-05-09,0.9,0.9,0.84,0.87,31802,0
2014-05-12,0.89,0.94,0.89,0.92,175984,0
2014-05-13,0.94,0.94,0.91,0.92,51419,0
2014-05-14,0.91,0.95,0.91,0.93,26234,0
2014-05-15,0.93,0.94,0.9,0.93,21045,0
2014-05-16,0.91,0.96,0.91,0.96,23980,0
2014-05-19,0.95,0.96,0.93,0.96,17752,0
2014-05-20,0.93,0.94,0.92,0.92,900,0
2014-05-21,0.92,0.93,0.92,0.92,2140,0
2014-05-22,0.92,0.92,0.9,0.9,1951,0
2014-05-23,0.88,0.91,0.88,0.9,10290,0
2014-05-27,0.87,0.89,0.85,0.87,11450,0
2014-05-28,0.85,0.87,0.85,0.85,24520,0
2014-05-29,0.85,0.88,0.85,0.88,19146,0
2014-05-30,0.87,0.87,0.87,0.87,2200,0
2014-06-02,0.86,0.88,0.85,0.85,6400,0
2014-06-03,0.85,0.85,0.83,0.84,13950,0
2014-06-04,0.81,0.85,0.81,0.85,34075,0
2014-06-05,0.89,0.89,0.85,0.85,13440,0
2014-06-06,0.86,0.87,0.81,0.86,43233,0
2014-06-09,0.85,0.88,0.81,0.86,14721,0
2014-06-10,0.85,0.87,0.81,0.81,12100,0
2014-06-11,0.84,0.87,0.82,0.87,9265,0
2014-06-12,0.88,0.88,0.83,0.84,87063,0
2014-06-13,0.85,0.85,0.85,0.85,500,0
2014-06-16,0.82,0.84,0.82,0.84,3300,0
2014-06-17,0.83,0.85,0.81,0.83,81795,0
2014-06-18,0.8,0.83,0.8,0.82,27577,0
2014-06-19,0.85,0.89,0.8,0.88,189738,0
2014-06-20,0.84,0.84,0.83,0.83,3103,0
2014-06-23,0.83,0.85,0.81,0.81,60344,0
2014-06-24,0.81,0.83,0.8,0.81,20746,0
2014-06-25,0.8,0.8,0.75,0.79,62222,0
2014-06-26,0.79,0.8,0.79,0.8,670,0
2014-06-27,0.81,0.81,0.79,0.79,4221,0
2014-06-30,0.79,0.8,0.76,0.77,50775,0
2014-07-01,0.8,0.8,0.76,0.76,20303,0
2014-07-02,0.75,0.83,0.75,0.82,37200,0
2014-07-03,0.84,0.86,0.8,0.86,21920,0
2014-07-07,0.81,0.88,0.81,0.86,7535,0
2014-07-08,0.85,0.85,0.82,0.83,3521,0
2014-07-09,0.82,0.84,0.82,0.82,31140,0
2014-07-10,0.83,0.84,0.83,0.84,4200,0
2014-07-11,0.83,0.83,0.82,0.82,7240,0
2014-07-14,0.83,0.83,0.81,0.82,10760,0
2014-07-15,0.82,0.83,0.82,0.82,7872,0
2014-07-16,0.83,0.83,0.81,0.81,2900,0
2014-07-18,0.82,0.83,0.81,0.81,7000,0
2014-07-21,0.79,0.82,0.79,0.81,12500,0
2014-07-22,0.8,0.82,0.78,0.82,6900,0
2014-07-23,0.81,0.82,0.8,0.8,9303,0
2014-07-24,0.79,0.82,0.78,0.79,6475,0
2014-07-25,0.79,0.81,0.79,0.8,20875,0
2014-07-28,0.79,0.8,0.76,0.79,2992,0
2014-07-29,0.8,0.8,0.77,0.77,1900,0
2014-07-30,0.79,0.79,0.76,0.77,5340,0
2014-07-31,0.76,0.78,0.76,0.78,410,0
2014-08-04,0.76,0.81,0.76,0.81,5530,0
2014-08-05,0.76,0.77,0.75,0.75,7196,0
2014-08-06,0.75,0.76,0.75,0.76,300,0
2014-08-07,0.78,0.78,0.76,0.76,3060,0
2014-08-08,0.75,0.78,0.75,0.76,10375,0
2014-08-11,0.76,0.78,0.75,0.77,7924,0
2014-08-12,0.75,0.77,0.73,0.77,7970,0
2014-08-13,0.75,0.78,0.75,0.75,5250,0
2014-08-14,0.79,0.79,0.74,0.74,1500,0
2014-08-15,0.73,0.77,0.73,0.77,9175,0
2014-08-18,0.76,0.81,0.76,0.78,11155,0
2014-08-19,0.77,0.77,0.75,0.75,15263,0
2014-08-20,0.76,0.77,0.75,0.75,4800,0
2014-08-21,0.74,0.77,0.74,0.77,8300,0
2014-08-22,0.76,0.76,0.72,0.74,14920,0
2014-08-25,0.75,0.75,0.73,0.73,2483,0
2014-08-26,0.74,0.75,0.72,0.75,14100,0
2014-08-27,0.73,0.73,0.73,0.73,5000,0
2014-08-28,0.74,0.75,0.74,0.75,9317,0
2014-08-29,0.73,0.78,0.73,0.76,12500,0
2014-09-02,0.72,0.76,0.65,0.69,72720,0
2014-09-03,0.74,0.74,0.7,0.71,16410,0
2014-09-04,0.7,0.7,0.67,0.7,31473,0
2014-09-05,0.68,0.69,0.68,0.69,53954,0
2014-09-08,0.69,0.71,0.69,0.71,37896,0
2014-09-09,0.69,0.71,0.66,0.66,37759,0
2014-09-10,0.68,0.72,0.68,0.69,75423,0
2014-09-11,0.7,0.7,0.66,0.68,31550,0
2014-09-12,0.7,0.7,0.65,0.66,14353,0
2014-09-15,0.65,0.65,0.64,0.65,19594,0
2014-09-16,0.64,0.65,0.63,0.63,15051,0
2014-09-17,0.63,0.64,0.63,0.63,1523,0
2014-09-18,0.64,0.66,0.63,0.66,32539,0
2014-09-19,0.64,0.64,0.62,0.63,2556,0
2014-09-22,0.63,0.64,0.62,0.62,30595,0
2014-09-23,0.66,0.66,0.63,0.63,3638,0
2014-09-24,0.63,0.63,0.62,0.63,17241,0
2014-09-25,0.6,0.62,0.59,0.59,39150,0
2014-09-26,0.61,0.61,0.6,0.6,2022,0
2014-09-29,0.59,0.62,0.59,0.61,9021,0
2014-09-30,0.6,0.6,0.57,0.58,13110,0
2014-10-01,0.58,0.59,0.57,0.57,7393,0
2014-10-02,0.58,0.59,0.56,0.56,2301,0
2014-10-03,0.56,0.59,0.55,0.56,16600,0
2014-10-06,0.58,0.58,0.56,0.58,3058,0
2014-10-07,0.55,0.55,0.53,0.53,5342,0
2014-10-08,0.54,0.55,0.5,0.5,99630,0
2014-10-09,0.53,0.56,0.49,0.54,69656,0
2014-10-10,0.54,0.6,0.53,0.6,12921,0
2014-10-13,0.6,0.6,0.59,0.59,2020,0
2014-10-14,0.55,0.57,0.52,0.55,33891,0
2014-10-15,0.55,0.56,0.52,0.53,39920,0
2014-10-16,0.56,0.57,0.53,0.54,21900,0
2014-10-17,0.55,0.55,0.54,0.54,1800,0
2014-10-20,0.54,0.54,0.52,0.54,1230,0
2014-10-21,0.55,0.55,0.53,0.53,5703,0
2014-10-22,0.55,0.55,0.51,0.54,24500,0
2014-10-24,0.53,0.55,0.53,0.54,15736,0
2014-10-27,0.53,0.55,0.53,0.53,2672,0
2014-10-28,0.54,0.56,0.53,0.53,4430,0
2014-10-29,0.54,0.56,0.53,0.54,15975,0
2014-10-30,0.54,0.54,0.54,0.54,7750,0
2014-10-31,0.54,0.58,0.53,0.58,26038,0
2014-11-03,0.51,0.57,0.48,0.49,80409,0
2014-11-04,0.49,0.51,0.49,0.5,19473,0
2014-11-05,0.51,0.55,0.5,0.5,6025,0
2014-11-06,0.52,0.54,0.51,0.54,30500,0
2014-11-07,0.53,0.55,0.53,0.53,8540,0
2014-11-10,0.53,0.57,0.53,0.55,65102,0
2014-11-12,0.55,0.55,0.55,0.55,5873,0
2014-11-13,0.54,0.54,0.54,0.54,3906,0
2014-11-14,0.57,0.62,0.55,0.6,77899,0
2014-11-17,0.6,0.6,0.58,0.58,16587,0
2014-11-18,0.61,0.61,0.59,0.6,5500,0
2014-11-19,0.63,0.63,0.58,0.61,51326,0
2014-11-20,0.61,0.62,0.57,0.6,11401,0
2014-11-21,0.62,0.68,0.59,0.67,116240,0
2014-11-24,0.67,0.67,0.62,0.65,16100,0
2014-11-25,0.65,0.66,0.64,0.65,13546,0
2014-11-26,0.65,0.66,0.63,0.63,10819,0
2014-11-28,0.63,0.63,0.57,0.62,15042,0
2014-12-01,0.62,0.62,0.59,0.59,7849,0
2014-12-02,0.61,0.62,0.59,0.61,28274,0
2014-12-03,0.62,0.63,0.61,0.61,73025,0
2014-12-04,0.6,0.62,0.6,0.6,16600,0
2014-12-05,0.61,0.62,0.6,0.6,26400,0
2014-12-08,0.6,0.61,0.6,0.6,6120,0
2014-12-09,0.6,0.63,0.58,0.59,20750,0
2014-12-10,0.58,0.58,0.5,0.55,46100,0
2014-12-11,0.55,0.57,0.54,0.57,8363,0
2014-12-12,0.56,0.56,0.5,0.53,21346,0
2014-12-15,0.53,0.53,0.51,0.52,72430,0
2014-12-16,0.53,0.54,0.5,0.5,61313,0
2014-12-17,0.5,0.52,0.48,0.5,71835,0
2014-12-18,0.49,0.49,0.47,0.47,86225,0
2014-12-19,0.49,0.58,0.47,0.53,16200,0
2014-12-22,0.53,0.53,0.46,0.46,60462,0
2014-12-23,0.48,0.51,0.48,0.5,13082,0
2014-12-24,0.52,0.55,0.52,0.53,26700,0
2014-12-26,0.52,0.52,0.52,0.52,597,0
2014-12-29,0.54,0.59,0.54,0.57,13290,0
2014-12-30,0.57,0.6,0.57,0.57,9788,0
2014-12-31,0.58,0.59,0.57,0.58,9432,0
2015-01-02,0.58,0.62,0.58,0.6,1700,0
2015-01-06,0.6,0.6,0.6,0.6,2155,0
2015-01-07,0.54,0.6,0.54,0.59,40374,0
2015-01-08,0.59,0.6,0.59,0.6,1015,0
2015-01-09,0.59,0.59,0.5,0.57,7484,0
2015-01-12,0.53,0.58,0.53,0.55,9157,0
2015-01-13,0.55,0.56,0.54,0.55,7578,0
2015-01-14,0.53,0.53,0.51,0.51,2465,0
2015-01-15,0.53,0.55,0.51,0.55,17232,0
2015-01-16,0.55,0.55,0.5,0.55,17200,0
2015-01-20,0.55,0.55,0.52,0.54,7391,0
2015-01-21,0.54,0.54,0.5,0.51,15365,0
2015-01-22,0.53,0.54,0.5,0.53,16840,0
2015-01-23,0.56,0.56,0.47,0.48,90807,0
2015-01-26,0.47,0.5,0.45,0.5,13500,0
2015-01-27,0.5,0.51,0.46,0.51,21100,0
2015-01-28,0.51,0.51,0.46,0.5,13737,0
2015-01-29,0.47,0.49,0.45,0.49,38435,0
2015-01-30,0.5,0.5,0.45,0.45,10865,0
2015-02-02,0.46,0.52,0.45,0.5,36270,0
2015-02-03,0.5,0.51,0.5,0.51,4000,0
2015-02-04,0.52,0.56,0.52,0.52,22800,0
2015-02-05,0.54,0.54,0.53,0.53,5200,0
2015-02-06,0.51,0.52,0.46,0.48,29700,0
2015-02-09,0.49,0.52,0.49,0.52,17900,0
2015-02-10,0.51,0.51,0.49,0.5,7800,0
2015-02-11,0.51,0.52,0.49,0.5,6783,0
2015-02-12,0.5,0.51,0.49,0.5,5056,0
2015-02-13,0.5,0.56,0.48,0.53,44814,0
2015-02-17,0.51,0.65,0.5,0.55,180390,0
2015-02-18,0.61,0.61,0.51,0.56,51599,0
2015-02-19,0.56,0.59,0.54,0.56,8919,0
2015-02-20,0.58,0.58,0.56,0.56,9094,0
2015-02-23,0.55,0.55,0.51,0.54,16764,0
2015-02-24,0.54,0.56,0.51,0.56,17082,0
2015-02-25,0.56,0.56,0.54,0.55,14766,0
2015-02-26,0.54,0.56,0.53,0.55,22050,0
2015-02-27,0.55,0.56,0.53,0.56,15162,0
2015-03-02,0.55,0.55,0.53,0.54,16200,0
2015-03-03,0.55,0.55,0.53,0.53,2100,0
2015-03-04,0.53,0.56,0.53,0.53,14900,0
2015-03-05,0.53,0.55,0.52,0.54,7100,0
2015-03-06,0.51,0.54,0.51,0.51,22300,0
2015-03-09,0.52,0.54,0.52,0.52,18800,0
2015-03-10,0.51,0.53,0.49,0.52,14000,0
2015-03-11,0.52,0.54,0.5,0.5,43800,0
2015-03-12,0.51,0.54,0.51,0.53,34100,0
2015-03-13,0.54,0.54,0.5,0.5,700,0
2015-03-16,0.51,0.51,0.47,0.48,51700,0
2015-03-17,0.47,0.51,0.47,0.5,8700,0
2015-03-18,0.49,0.54,0.49,0.52,13000,0
2015-03-19,0.51,0.52,0.51,0.52,3000,0
2015-03-20,0.51,0.54,0.51,0.51,42900,0
2015-03-23,0.51,0.52,0.49,0.49,47700,0
2015-03-24,0.5,0.5,0.47,0.48,66800,0
2015-03-25,0.48,0.51,0.48,0.51,74400,0
2015-03-26,0.49,0.5,0.48,0.49,56500,0
2015-03-27,0.48,0.49,0.45,0.47,37000,0
2015-03-30,0.47,0.49,0.45,0.46,46400,0
2015-03-31,0.46,0.46,0.45,0.45,52295,0
2015-04-01,0.45,0.46,0.44,0.45,64700,0
2015-04-02,0.45,0.46,0.43,0.45,39900,0
2015-04-06,0.45,0.47,0.44,0.45,104300,0
2015-04-07,0.45,0.46,0.44,0.44,37978,0
2015-04-08,0.44,0.45,0.43,0.44,52200,0
2015-04-09,0.43,0.45,0.41,0.42,50124,0
2015-04-10,0.44,0.44,0.43,0.44,7800,0
2015-04-13,0.47,0.47,0.39,0.4,77600,0
2015-04-14,0.4,0.42,0.39,0.4,82200,0
2015-04-15,0.39,0.41,0.38,0.39,54300,0
2015-04-16,0.4,0.46,0.4,0.41,235539,0
2015-04-17,0.43,0.47,0.4,0.42,98800,0
2015-04-20,0.44,0.44,0.41,0.41,5680,0
2015-04-21,0.4,0.42,0.4,0.42,28318,0
2015-04-22,0.45,0.46,0.43,0.45,94600,0
2015-04-23,0.46,0.48,0.43,0.47,135400,0
2015-04-24,0.5,0.51,0.48,0.49,75700,0
2015-04-27,0.52,0.54,0.5,0.53,120900,0
2015-04-28,0.54,0.54,0.5,0.51,29800,0
2015-04-29,0.53,0.53,0.5,0.51,76600,0
2015-04-30,0.5,0.54,0.49,0.5,79200,0
2015-05-01,0.51,0.51,0.48,0.49,94800,0
2015-05-04,0.51,0.52,0.49,0.5,62200,0
2015-05-05,0.5,0.52,0.48,0.49,79400,0
2015-05-06,0.51,0.51,0.48,0.49,55504,0
2015-05-07,0.49,0.52,0.49,0.49,28977,0
2015-05-08,0.5,0.51,0.47,0.48,90000,0
2015-05-11,0.48,0.5,0.47,0.47,11300,0
2015-05-12,0.49,0.49,0.47,0.48,46443,0
2015-05-13,0.48,0.5,0.47,0.48,33900,0
2015-05-14,0.52,0.53,0.49,0.5,60300,0
2015-05-15,0.51,0.53,0.49,0.49,51272,0
2015-05-18,0.49,0.5,0.47,0.47,35616,0
2015-05-19,0.49,0.49,0.47,0.47,10300,0
2015-05-20,0.47,0.5,0.47,0.48,41600,0
2015-05-21,0.49,0.49,0.47,0.47,168300,0
2015-05-22,0.48,0.49,0.47,0.48,20800,0
2015-05-26,0.48,0.48,0.46,0.48,37574,0
2015-05-27,0.46,0.48,0.45,0.46,47400,0
2015-05-28,0.47,0.48,0.45,0.45,34773,0
2015-05-29,0.46,0.46,0.43,0.45,16800,0
2015-06-01,0.44,0.46,0.44,0.44,3240,0
2015-06-02,0.46,0.47,0.46,0.47,9900,0
2015-06-03,0.46,0.47,0.45,0.47,6700,0
2015-06-04,0.48,0.48,0.46,0.47,8200,0
2015-06-05,0.46,0.46,0.45,0.45,2500,0
2015-06-08,0.47,0.47,0.44,0.46,10100,0
2015-06-09,0.47,0.47,0.46,0.46,300,0
2015-06-10,0.45,0.45,0.45,0.45,1502,0
2015-06-11,0.45,0.47,0.43,0.46,46275,0
2015-06-12,0.46,0.46,0.45,0.46,2900,0
2015-06-15,0.44,0.46,0.44,0.44,10100,0
2015-06-16,0.45,0.49,0.45,0.47,23000,0
2015-06-17,0.47,0.49,0.47,0.47,27500,0
2015-06-18,0.46,0.48,0.46,0.48,27600,0
2015-06-19,0.49,0.49,0.48,0.49,18600,0
2015-06-22,0.48,0.48,0.47,0.47,2500,0
2015-06-23,0.46,0.46,0.45,0.45,5400,0
2015-06-24,0.45,0.46,0.45,0.46,3400,0
2015-06-25,0.45,0.47,0.45,0.47,2000,0
2015-06-26,0.46,0.47,0.46,0.46,2300,0
2015-06-29,0.45,0.46,0.44,0.45,12400,0
2015-06-30,0.44,0.46,0.44,0.44,7368,0
2015-07-01,0.44,0.46,0.4,0.41,26300,0
2015-07-02,0.44,0.47,0.43,0.44,28200,0
2015-07-06,0.43,0.44,0.43,0.44,17200,0
2015-07-07,0.44,0.44,0.42,0.43,66400,0
2015-07-08,0.43,0.43,0.41,0.42,4200,0
2015-07-09,0.42,0.44,0.42,0.44,2700,0
2015-07-10,0.43,0.43,0.41,0.41,3800,0
2015-07-13,0.41,0.41,0.39,0.39,37100,0
2015-07-14,0.39,0.4,0.39,0.4,3460,0
2015-07-15,0.4,0.42,0.38,0.39,112124,0
2015-07-16,0.41,0.41,0.38,0.4,49200,0
2015-07-17,0.39,0.4,0.38,0.4,5600,0
2015-07-20,0.39,0.4,0.38,0.38,8700,0
2015-07-21,0.4,0.4,0.38,0.38,6100,0
2015-07-22,0.37,0.39,0.37,0.37,13300,0
2015-07-23,0.35,0.36,0.34,0.34,19700,0
2015-07-24,0.35,0.37,0.35,0.35,4200,0
2015-07-27,0.34,0.37,0.34,0.34,2100,0
2015-07-28,0.34,0.37,0.33,0.33,20600,0
2015-07-29,0.36,0.36,0.32,0.32,22800,0
2015-07-30,0.32,0.34,0.32,0.34,7800,0
2015-07-31,0.35,0.35,0.35,0.35,7700,0
2015-08-03,0.38,0.38,0.36,0.37,4300,0
2015-08-04,0.36,0.36,0.35,0.35,4500,0
2015-08-05,0.37,0.37,0.34,0.36,2900,0
2015-08-06,0.37,0.37,0.37,0.37,3100,0
2015-08-07,0.37,0.37,0.35,0.35,6500,0
2015-08-10,0.36,0.37,0.36,0.36,6300,0
2015-08-11,0.36,0.36,0.36,0.36,2050,0
2015-08-12,0.36,0.36,0.36,0.36,100,0
2015-08-13,0.36,0.39,0.36,0.39,6500,0
2015-08-14,0.38,0.38,0.35,0.35,4100,0
2015-08-17,0.36,0.38,0.33,0.33,17400,0
2015-08-18,0.35,0.37,0.33,0.33,36600,0
2015-08-19,0.33,0.35,0.33,0.34,13800,0
2015-08-20,0.35,0.35,0.33,0.33,41000,0
2015-08-21,0.34,0.35,0.27,0.3,66000,0
2015-08-24,0.3,0.31,0.27,0.28,24441,0
2015-08-25,0.31,0.31,0.28,0.28,14300,0
2015-08-26,0.3,0.3,0.29,0.29,7200,0
2015-08-27,0.31,0.33,0.3,0.31,6700,0
2015-08-28,0.31,0.32,0.3,0.3,22500,0
2015-08-31,0.32,0.32,0.29,0.29,11500,0
2015-09-01,0.29,0.31,0.29,0.3,17100,0
2015-09-03,0.31,0.32,0.31,0.32,1100,0
2015-09-04,0.32,0.32,0.31,0.32,18000,0
2015-09-08,0.34,0.35,0.32,0.32,16800,0
2015-09-09,0.32,0.33,0.32,0.32,8500,0
2015-09-10,0.32,0.32,0.32,0.32,38,0
2015-09-11,0.31,0.32,0.29,0.32,17000,0
2015-09-14,0.34,0.34,0.33,0.33,1800,0
2015-09-15,0.33,0.33,0.32,0.32,1300,0
2015-09-16,0.31,0.36,0.31,0.36,20400,0
2015-09-17,0.34,0.34,0.33,0.34,1875,0
2015-09-18,0.32,0.35,0.32,0.34,14900,0
2015-09-21,0.35,0.35,0.34,0.34,2700,0
2015-09-22,0.34,0.34,0.32,0.32,1000,0
2015-09-23,0.31,0.32,0.29,0.3,43300,0
2015-09-24,0.3,0.35,0.3,0.33,13869,0
2015-09-25,0.31,0.31,0.27,0.3,12100,0
2015-09-28,0.3,0.3,0.26,0.26,12357,0
2015-09-29,0.32,0.32,0.29,0.3,5600,0
2015-09-30,0.31,0.31,0.27,0.3,3900,0
2015-10-01,0.29,0.31,0.29,0.3,9400,0
2015-10-02,0.31,0.32,0.29,0.31,6300,0
2015-10-05,0.29,0.33,0.29,0.33,11268,0
2015-10-06,0.34,0.34,0.31,0.32,7600,0
2015-10-07,0.34,0.34,0.32,0.32,9500,0
2015-10-08,0.33,0.34,0.33,0.33,8300,0
2015-10-09,0.31,0.34,0.31,0.34,11100,0
2015-10-12,0.35,0.35,0.33,0.35,8817,0
2015-10-13,0.34,0.34,0.32,0.32,1300,0
2015-10-14,0.32,0.32,0.32,0.32,2000,0
2015-10-15,0.34,0.34,0.3,0.3,34500,0
2015-10-16,0.31,0.31,0.29,0.3,17300,0
2015-10-19,0.3,0.3,0.3,0.3,20100,0
2015-10-20,0.3,0.3,0.29,0.3,12015,0
2015-10-21,0.3,0.3,0.29,0.29,7700,0
2015-10-22,0.29,0.32,0.29,0.3,6000,0
2015-10-23,0.3,0.3,0.3,0.3,6000,0
2015-10-26,0.32,0.32,0.31,0.31,8700,0
2015-10-27,0.32,0.32,0.32,0.32,1000,0
2015-10-28,0.31,0.31,0.3,0.3,8100,0
2015-10-30,0.3,0.3,0.3,0.3,3800,0
2015-11-02,0.31,0.31,0.3,0.31,17011,0
2015-11-03,0.31,0.31,0.3,0.3,1300,0
2015-11-04,0.29,0.31,0.29,0.3,8863,0
2015-11-05,0.29,0.29,0.29,0.29,46000,0
2015-11-06,0.31,0.31,0.27,0.27,105400,0
2015-11-09,0.3,0.3,0.29,0.29,255,0
2015-11-10,0.28,0.3,0.26,0.29,32200,0
2015-11-11,0.28,0.28,0.25,0.25,42600,0
2015-11-12,0.25,0.25,0.25,0.25,7800,0
2015-11-13,0.27,0.27,0.25,0.25,21900,0
2015-11-16,0.25,0.25,0.25,0.25,4400,0
2015-11-17,0.26,0.26,0.25,0.25,24400,0
2015-11-18,0.25,0.25,0.25,0.25,13400,0
2015-11-19,0.25,0.25,0.24,0.24,41200,0
2015-11-20,0.24,0.24,0.23,0.24,29400,0
2015-11-23,0.26,0.26,0.23,0.24,26400,0
2015-11-24,0.25,0.25,0.25,0.25,2300,0
2015-11-25,0.25,0.25,0.23,0.24,20500,0
2015-11-27,0.25,0.25,0.24,0.25,4100,0
2015-11-30,0.25,0.25,0.24,0.25,19900,0
2015-12-01,0.23,0.26,0.23,0.26,31678,0
2015-12-02,0.26,0.27,0.26,0.27,15400,0
2015-12-03,0.27,0.27,0.27,0.27,3500,0
2015-12-04,0.26,0.27,0.26,0.27,1300,0
2015-12-07,0.27,0.27,0.25,0.26,29500,0
2015-12-08,0.25,0.26,0.23,0.26,40181,0
2015-12-09,0.25,0.26,0.25,0.25,4400,0
2015-12-10,0.25,0.25,0.25,0.25,16100,0
2015-12-11,0.23,0.24,0.22,0.23,18400,0
2015-12-14,0.23,0.24,0.23,0.24,12080,0
2015-12-15,0.24,0.24,0.23,0.23,26000,0
2015-12-16,0.23,0.23,0.23,0.23,1500,0
2015-12-17,0.24,0.24,0.22,0.24,8200,0
2015-12-18,0.22,0.26,0.22,0.26,7500,0
2015-12-21,0.24,0.27,0.23,0.23,264200,0
2015-12-22,0.26,0.28,0.26,0.27,28661,0
2015-12-23,0.29,0.29,0.28,0.28,11300,0
2015-12-24,0.2533,0.2885,0.2533,0.2592,208775,0
2015-12-28,0.2877,0.2877,0.25,0.25,6195,0
2015-12-29,0.2705,0.2748,0.2579,0.2598,9777,0
2015-12-30,0.2562,0.29,0.2562,0.29,30147,0
2015-12-31,0.291,0.291,0.2673,0.2673,15262,0
2016-01-04,0.2877,0.2877,0.2673,0.2673,705,0
2016-01-05,0.2807,0.2807,0.2665,0.2684,13364,0
2016-01-06,0.28,0.28,0.275,0.2765,10021,0
2016-01-07,0.2529,0.28,0.2529,0.2655,27710,0
2016-01-08,0.265,0.2752,0.2625,0.263,14805,0
2016-01-11,0.2679,0.2679,0.2403,0.2403,9665,0
2016-01-12,0.25,0.25,0.23,0.2375,11990,0
2016-01-13,0.2429,0.2429,0.23,0.2388,28965,0
2016-01-14,0.2491,0.2491,0.2271,0.2295,43010,0
2016-01-15,0.24,0.24,0.2079,0.2094,143092,0
2016-01-19,0.22,0.22,0.21,0.21,22300,0
2016-01-20,0.2001,0.215,0.1961,0.202,57593,0
2016-01-21,0.1988,0.2125,0.1988,0.2089,19382,0
2016-01-22,0.2399,0.2399,0.2101,0.2153,23095,0
2016-01-25,0.2303,0.2335,0.2082,0.2082,28066,0
2016-01-26,0.2155,0.2387,0.209,0.2354,18221,0
2016-01-27,0.2361,0.238,0.2252,0.2358,16853,0
2016-01-28,0.2336,0.2336,0.2184,0.2308,1600,0
2016-01-29,0.2283,0.23,0.2283,0.23,800,0
2016-02-01,0.2373,0.2373,0.2246,0.226,5701,0
2016-02-02,0.22,0.23,0.2188,0.23,10100,0
2016-02-03,0.2408,0.26,0.22,0.25,13455,0
2016-02-04,0.24,0.2504,0.24,0.25,16903,0
2016-02-05,0.23,0.25,0.23,0.25,56724,0
2016-02-08,0.246,0.25,0.245,0.2452,19742,0
2016-02-09,0.242,0.2457,0.2258,0.23,8833,0
2016-02-10,0.2276,0.25,0.2275,0.24,10251,0
2016-02-11,0.2495,0.28,0.2389,0.2389,97760,0
2016-02-12,0.25,0.25,0.235,0.2498,113655,0
2016-02-16,0.2473,0.2473,0.23,0.2402,23796,0
2016-02-17,0.2486,0.25,0.2376,0.2423,22866,0
2016-02-18,0.23,0.25,0.23,0.2422,30114,0
2016-02-19,0.2257,0.2485,0.2257,0.2485,19691,0
2016-02-22,0.24,0.29,0.24,0.29,54991,0
2016-02-23,0.3,0.31,0.282,0.2894,75950,0
2016-02-24,0.2948,0.32,0.2947,0.3039,47425,0
2016-02-25,0.312,0.3305,0.304,0.3159,75897,0
2016-02-26,0.32,0.369,0.32,0.36,77656,0
2016-02-29,0.37,0.37,0.3373,0.3585,114521,0
2016-03-01,0.37,0.4175,0.37,0.4175,79960,0
2016-03-02,0.38,0.4039,0.368,0.4029,60506,0
2016-03-03,0.39,0.4133,0.3857,0.41,31551,0
2016-03-04,0.4011,0.4149,0.3851,0.4066,150077,0
2016-03-07,0.405,0.43,0.4017,0.4276,52707,0
2016-03-08,0.4286,0.435,0.41,0.415,38888,0
2016-03-09,0.4124,0.47,0.4124,0.45,50722,0
2016-03-10,0.45,0.4771,0.45,0.467,87537,0
2016-03-11,0.4998,0.59,0.4998,0.5389,177620,0
2016-03-14,0.5785,0.6574,0.5785,0.6186,355496,0
2016-03-15,0.64,0.64,0.5,0.5801,207822,0
2016-03-16,0.5862,0.6155,0.5402,0.605,48741,0
2016-03-17,0.63,0.63,0.5734,0.5832,73002,0
2016-03-18,0.57,0.6031,0.5686,0.5807,38212,0
2016-03-21,0.58,0.58,0.5165,0.5201,76701,0
2016-03-22,0.521,0.5384,0.5023,0.53,47367,0
2016-03-23,0.5001,0.5352,0.44,0.45,149173,0
2016-03-24,0.47,0.49,0.4549,0.49,47036,0
2016-03-28,0.52,0.53,0.4904,0.5214,43707,0
2016-03-29,0.5416,0.5438,0.475,0.5167,96994,0
2016-03-30,0.52,0.54,0.52,0.5305,7567,0
2016-03-31,0.54,0.56,0.54,0.5561,33135,0
2016-04-01,0.5236,0.5245,0.5001,0.51,8534,0
2016-04-04,0.53,0.54,0.51,0.5363,16638,0
2016-04-05,0.52,0.53,0.501,0.53,16921,0
2016-04-06,0.5142,0.54,0.5142,0.5241,9131,0
2016-04-07,0.538,0.5415,0.5235,0.5272,51819,0
2016-04-08,0.53,0.54,0.5208,0.54,32583,0
2016-04-11,0.55,0.6,0.55,0.5867,95791,0
2016-04-12,0.62,0.6286,0.5974,0.618,60959,0
2016-04-13,0.622,0.6305,0.6,0.617,54719,0
2016-04-14,0.61,0.62,0.59,0.5966,23173,0
2016-04-15,0.6199,0.62,0.5901,0.6,35158,0
2016-04-18,0.61,0.64,0.56,0.6098,98565,0
2016-04-19,0.617,0.65,0.5972,0.65,132471,0
2016-04-20,0.65,0.65,0.625,0.625,91156,0
2016-04-21,0.649,0.649,0.6025,0.6387,65816,0
2016-04-22,0.64,0.64,0.5874,0.612,46522,0
2016-04-25,0.6257,0.6292,0.5811,0.586,66010,0
2016-04-26,0.5702,0.5899,0.57,0.5702,31728,0
2016-04-27,0.598,0.598,0.57,0.58,22471,0
2016-04-28,0.58,0.5899,0.57,0.5823,34675,0
2016-04-29,0.594,0.6099,0.5803,0.5971,70272,0
2016-05-02,0.616,0.616,0.6,0.6,67909,0
2016-05-03,0.6045,0.6045,0.58,0.58,173948,0
2016-05-04,0.57,0.5721,0.5376,0.5413,44949,0
2016-05-05,0.54,0.57,0.54,0.5516,13749,0
2016-05-06,0.5551,0.5827,0.555,0.581,35736,0
2016-05-09,0.57,0.5724,0.56,0.5601,22972,0
2016-05-10,0.5624,0.5667,0.55,0.5621,15704,0
2016-05-11,0.565,0.5847,0.5507,0.56,43531,0
2016-05-12,0.5658,0.6236,0.56,0.6026,48300,0
2016-05-13,0.5838,0.5966,0.5616,0.57,41227,0
2016-05-16,0.59,0.6298,0.59,0.62,100611,0
2016-05-17,0.6128,0.6137,0.5984,0.6135,46346,0
2016-05-18,0.5901,0.5962,0.5749,0.58,42409,0
2016-05-19,0.57,0.5824,0.56,0.57,36033,0
2016-05-20,0.5701,0.5879,0.5691,0.5811,25095,0
2016-05-23,0.59,0.59,0.58,0.58,2292,0
2016-05-24,0.56,0.577,0.56,0.5727,21310,0
2016-05-25,0.5673,0.6199,0.562,0.6101,47900,0
2016-05-26,0.6198,0.6198,0.59,0.5924,27674,0
2016-05-27,0.6059,0.6059,0.5897,0.6,23886,0
2016-05-31,0.5862,0.6056,0.5862,0.6002,49300,0
2016-06-01,0.5938,0.5978,0.5929,0.5978,14354,0
2016-06-02,0.5978,0.5978,0.59,0.5949,23084,0
2016-06-03,0.6,0.6343,0.6,0.63,176287,0
2016-06-06,0.6371,0.64,0.62,0.6331,62848,0
2016-06-07,0.6328,0.636,0.6148,0.6272,31367,0
2016-06-08,0.64,0.7737,0.64,0.7645,244440,0
2016-06-09,0.7643,0.7643,0.705,0.7323,119605,0
2016-06-10,0.73,0.73,0.6888,0.7142,113079,0
2016-06-13,0.7199,0.7199,0.69,0.69,89637,0
2016-06-14,0.6838,0.7025,0.68,0.7025,25415,0
2016-06-15,0.6931,0.72,0.6725,0.71,84222,0
2016-06-16,0.71,0.7236,0.69,0.7,40250,0
2016-06-17,0.691,0.7462,0.6728,0.7461,58559,0
2016-06-20,0.7415,0.75,0.7258,0.7258,59198,0
2016-06-21,0.7161,0.7161,0.7161,0.7161,158,0
2016-06-22,0.72,0.74,0.72,0.72,13788,0
2016-06-23,0.72,0.7819,0.72,0.7623,88224,0
2016-06-24,0.77,0.77,0.73,0.7471,66232,0
2016-06-27,0.74,0.7401,0.7014,0.71,123075,0
2016-06-28,0.7,0.74,0.7,0.74,30276,0
2016-06-29,0.74,0.812,0.74,0.7999,250044,0
2016-06-30,0.81,0.8872,0.81,0.854,192397,0
2016-07-01,0.9,0.97,0.9,0.9,206750,0
2016-07-05,0.95,1.0299,0.95,1,255849,0
2016-07-06,1.01,1.03,0.9832,0.998,177177,0
2016-07-07,0.97,0.9997,0.9301,0.9458,144832,0
2016-07-08,0.95,0.95,0.9075,0.9398,23006,0
2016-07-11,0.9424,0.9873,0.9379,0.965,72226,0
2016-07-12,0.9311,1.02,0.9311,0.9843,162252,0
2016-07-13,0.99,1.04,0.99,1.03,503944,0
2016-07-14,1.03,1.03,0.9648,0.9855,128830,0
2016-07-15,0.9779,1.009,0.9779,0.99,92829,0
2016-07-18,0.99,1.0098,0.9812,0.99,33454,0
2016-07-19,0.9781,0.9816,0.9453,0.9581,30098,0
2016-07-20,0.94,0.958,0.87,0.87,107645,0
2016-07-21,0.872,0.8987,0.8208,0.8539,83517,0
2016-07-22,0.84,0.85,0.8,0.807,91246,0
2016-07-25,0.8017,0.829,0.8,0.82,28143,0
2016-07-26,0.81,0.8686,0.81,0.85,35445,0
2016-07-27,0.8542,0.9855,0.8374,0.8993,134947,0
2016-07-28,0.9195,0.92,0.8523,0.88,22843,0
2016-07-29,0.8975,0.91144,0.85,0.91,43700,0
2016-08-01,0.9001,0.95,0.9001,0.93,24061,0
2016-08-02,0.9405,0.9405,0.89,0.9104,116355,0
2016-08-03,0.906,0.906,0.8851,0.8921,78357,0
2016-08-04,0.8838,0.9,0.8838,0.89,33277,0
2016-08-05,0.8501,0.8799,0.85,0.85,82610,0
2016-08-08,0.85,0.93,0.85,0.9061,31828,0
2016-08-09,0.906,0.92,0.8892,0.9,22804,0
2016-08-10,0.9122,0.9405,0.9008,0.9008,13011,0
2016-08-11,0.93,0.93,0.9081,0.915,19434,0
2016-08-12,0.92,0.93,0.9059,0.9078,21628,0
2016-08-15,0.91,0.93,0.89,0.89,72373,0
2016-08-16,0.912,0.93,0.89,0.91,51433,0
2016-08-17,0.91,0.91,0.89,0.89,39465,0
2016-08-18,0.9,0.91,0.89,0.9061,16223,0
2016-08-19,0.907,0.907,0.88,0.88,103310,0
2016-08-22,0.8704,0.88,0.8214,0.88,82051,0
2016-08-23,0.8846,0.8846,0.842,0.848,17729,0
2016-08-24,0.848,0.848,0.75,0.7501,143767,0
2016-08-25,0.7563,0.7999,0.7563,0.7854,58936,0
2016-08-26,0.8028,0.8098,0.7935,0.801,8965,0
2016-08-29,0.8,0.8,0.7504,0.7507,149895,0
2016-08-30,0.7458,0.7582,0.73,0.7421,163648,0
2016-08-31,0.7269,0.7318,0.6799,0.7017,136291,0
2016-09-01,0.6917,0.7009,0.6484,0.67,56700,0
2016-09-02,0.7,0.71,0.6782,0.7098,23021,0
2016-09-06,0.71,0.7811,0.708,0.7811,77577,0
2016-09-07,0.78,0.78,0.7587,0.7601,30065,0
2016-09-08,0.7899,0.7899,0.74,0.7511,29512,0
2016-09-09,0.75,0.7509,0.7277,0.73,14116,0
2016-09-12,0.73,0.75,0.701,0.72,27366,0
2016-09-13,0.73,0.7348,0.7121,0.7208,20215,0
2016-09-14,0.715,0.72,0.7076,0.72,32336,0
2016-09-15,0.7451,0.7451,0.6943,0.73,19409,0
2016-09-16,0.715,0.7359,0.7024,0.71,13549,0
2016-09-19,0.75,0.755,0.73,0.7472,34870,0
2016-09-20,0.75,0.75,0.7412,0.7412,5450,0
2016-09-21,0.75,0.785,0.7377,0.7663,54808,0
2016-09-22,0.7799,0.8136,0.7729,0.8091,21763,0
2016-09-23,0.825,0.83,0.7741,0.8069,19484,0
2016-09-26,0.81,0.8398,0.81,0.8298,14526,0
2016-09-27,0.8338,0.85,0.825,0.84,45800,0
2016-09-28,0.84,0.8565,0.825,0.8423,23543,0
2016-09-29,0.8416,0.8496,0.8373,0.84,11559,0
2016-09-30,0.8423,0.8464,0.8401,0.8401,3910,0
2016-10-03,0.85,0.85,0.8269,0.83,18151,0
2016-10-04,0.825,0.83,0.7917,0.8049,128677,0
2016-10-05,0.8058,0.8097,0.8,0.8,16556,0
2016-10-06,0.8,0.808,0.79,0.7927,30122,0
2016-10-07,0.79,0.8,0.77,0.7909,13598,0
2016-10-10,0.8,0.8,0.7902,0.7902,4992,0
2016-10-11,0.7773,0.78,0.7501,0.7532,40417,0
2016-10-12,0.7718,0.7783,0.7584,0.7652,6034,0
2016-10-13,0.7735,0.7735,0.7551,0.7666,9401,0
2016-10-14,0.7742,0.7742,0.7667,0.7675,48830,0
2016-10-17,0.7892,0.7892,0.75,0.751,232912,0
2016-10-18,0.7499,0.7716,0.7499,0.7715,1513505,0
2016-10-19,0.761,0.7644,0.7501,0.7551,16477,0
2016-10-20,0.769,0.7746,0.75,0.75,71759,0
2016-10-21,0.755,0.761,0.755,0.7581,7334,0
2016-10-24,0.7613,0.7723,0.7525,0.7723,14514,0
2016-10-25,0.761,0.8284,0.761,0.8067,124682,0
2016-10-26,0.835,0.835,0.76,0.79,54199,0
2016-10-27,0.7651,0.7799,0.7627,0.7627,14332,0
2016-10-28,0.75,0.79,0.75,0.78,32525,0
2016-10-31,0.7801,0.7832,0.75,0.75,9850,0
2016-11-01,0.7768,0.78,0.758,0.7778,47977,0
2016-11-02,0.7863,0.79,0.7442,0.7442,48325,0
2016-11-03,0.765,0.8106,0.75,0.789,44044,0
2016-11-04,0.79,0.79,0.7489,0.7726,26545,0
2016-11-07,0.8013,0.8013,0.7756,0.79,13629,0
2016-11-08,0.79,0.845,0.7823,0.8313,18839,0
2016-11-09,0.84,0.8809,0.8101,0.859,78813,0
2016-11-10,0.8699,0.8899,0.85,0.85,150444,0
2016-11-11,0.8301,0.835,0.76,0.82,49547,0
2016-11-14,0.8399,0.85,0.7903,0.85,59364,0
2016-11-15,0.85,0.85,0.8101,0.85,53369,0
2016-11-16,0.85,0.8524,0.825,0.8387,54657,0
2016-11-17,0.8201,0.87,0.8201,0.8567,162023,0
2016-11-18,0.8698,0.88,0.8651,0.88,174871,0
2016-11-21,0.95,0.95,0.88,0.88,78096,0
2016-11-22,0.92,0.9456,0.9116,0.9456,120457,0
2016-11-23,0.9443,0.9664,0.921,0.9306,70125,0
2016-11-25,0.9031,0.914,0.85,0.8822,59229,0
2016-11-28,0.883,0.9282,0.883,0.8918,33322,0
2016-11-29,0.89,0.8962,0.88,0.8962,17931,0
2016-11-30,0.895,0.9099,0.8904,0.9,26799,0
2016-12-01,0.9,0.906,0.8776,0.9059,10974,0
2016-12-02,0.9098,0.9099,0.8855,0.8999,44196,0
2016-12-05,0.91,0.91,0.8925,0.9084,16504,0
2016-12-06,0.8999,0.9399,0.8908,0.935,62857,0
2016-12-07,0.94,0.95,0.9162,0.92,54577,0
2016-12-08,0.915,1.04,0.915,1.02,568823,0
2016-12-09,1.03,1.15,1.0268,1.14,618070,0
2016-12-12,1.15,1.15,1.07,1.09,229414,0
2016-12-13,1.07,1.1,1.01,1.0701,144195,0
2016-12-14,1.1,1.1,1.01,1.02,248156,0
2016-12-15,1.01,1.04,0.9872,1.04,187672,0
2016-12-16,1.03,1.12,1.03,1.07,347306,0
2016-12-19,1.07,1.08,1.03,1.03,76898,0
2016-12-20,1.03,1.08,1.03,1.08,117840,0
2016-12-21,1.1,1.15,1.08,1.14,270550,0
2016-12-22,1.13,1.16,1.1,1.13,185678,0
2016-12-23,1.138,1.18,1.13,1.18,181462,0
2016-12-27,1.19,1.8,1.19,1.56,1129905,0
2016-12-28,1.38,1.58,1.31,1.41,686815,0
2016-12-29,1.46,1.46,1.35,1.39,302059,0
2016-12-30,1.4,1.4058,1.36,1.38,148278,0
2017-01-03,1.41,1.4385,1.36,1.37,208070,0
2017-01-04,1.36,1.43,1.34,1.41,310944,0
2017-01-05,1.43,1.58,1.43,1.57,636985,0
2017-01-06,1.57,1.57,1.37,1.44,316809,0
2017-01-09,1.46,1.48,1.395,1.395,183261,0
2017-01-10,1.4,1.46,1.3701,1.39,178392,0
2017-01-11,1.39,1.4,1.33,1.38,218083,0
2017-01-12,1.38,1.3996,1.3,1.3,271059,0
2017-01-13,1.28,1.34,1.25,1.332,222964,0
2017-01-17,1.33,1.35,1.27,1.27,272987,0
2017-01-18,1.27,1.31,1.25,1.255,139049,0
2017-01-19,1.26,1.26,1.17,1.2,333050,0
2017-01-20,1.21,1.28,1.17,1.26,210016,0
2017-01-23,1.28,1.39,1.2598,1.335,247273,0
2017-01-24,1.35,1.42,1.35,1.39,258236,0
2017-01-25,1.43,1.43,1.33,1.4,188728,0
2017-01-26,1.46,1.46,1.31,1.34,166280,0
2017-01-27,1.3,1.36,1.29,1.36,81539,0
2017-01-30,1.37,1.37,1.25,1.27,87486,0
2017-01-31,1.3,1.31,1.23,1.28,85624,0
2017-02-01,1.28,1.37,1.23,1.37,168887,0
2017-02-02,1.37,1.37,1.2801,1.29,104203,0
2017-02-03,1.37,1.37,1.25,1.28,124670,0
2017-02-06,1.28,1.32,1.26,1.26,110031,0
2017-02-07,1.25,1.28,1.2,1.2041,217682,0
2017-02-08,1.2,1.35,1.2,1.3432,438076,0
2017-02-09,1.33,1.42,1.33,1.36,431319,0
2017-02-10,1.53,1.63,1.46,1.6189,1748888,0
2017-02-13,1.64,1.67,1.56,1.65,512272,0
2017-02-14,1.65,1.67,1.6,1.66,531612,0
2017-02-15,1.69,1.69,1.65,1.66,300464,0
2017-02-16,1.69,1.72,1.55,1.57,680389,0
2017-02-17,1.58,1.615,1.55,1.59,230398,0
2017-02-21,1.6,1.64,1.56,1.58,277139,0
2017-02-22,1.55,1.58,1.53,1.54,319528,0
2017-02-23,1.54,1.56,1.54,1.54,152434,0
2017-02-24,1.56,1.56,1.5,1.51,213755,0
2017-02-27,1.53,1.56,1.5,1.5175,178369,0
2017-02-28,1.53,1.55,1.45,1.46,193900,0
2017-03-01,1.48,1.49,1.45,1.46,150369,0
2017-03-02,1.46,1.478,1.45,1.4599,187747,0
2017-03-03,1.44,1.4686,1.44,1.45,121097,0
2017-03-06,1.46,1.46,1.39,1.42,162419,0
2017-03-07,1.42,1.42,1.28,1.28,364959,0
2017-03-08,1.26,1.32,1.26,1.277,153004,0
2017-03-09,1.29,1.29,1.21,1.23,153988,0
2017-03-10,1.23,1.27,1.19,1.2699,277539,0
2017-03-13,1.3,1.3776,1.28,1.33,212533,0
2017-03-14,1.31,1.32,1.26,1.27,199982,0
2017-03-15,1.28,1.36,1.23,1.31,142895,0
2017-03-16,1.31,1.35,1.29,1.32,167461,0
2017-03-17,1.32,1.34,1.29,1.32,137322,0
2017-03-20,1.32,1.32,1.25,1.26,95578,0
2017-03-21,1.26,1.2849,1.2,1.21,299431,0
2017-03-22,1.24,1.27,1.21,1.25,110978,0
2017-03-23,1.25,1.27,1.22,1.26,117423,0
2017-03-24,1.28,1.28,1.21,1.23,116319,0
2017-03-27,1.23,1.26,1.21,1.25,124772,0
2017-03-28,1.26,1.27,1.21,1.2611,128119,0
2017-03-29,1.29,1.41,1.26,1.36,296699,0
2017-03-30,1.36,1.36,1.3,1.32,90031,0
2017-03-31,1.34,1.36,1.28,1.31,147564,0
2017-04-03,1.34,1.34,1.31,1.33,112431,0
2017-04-04,1.32,1.33,1.3,1.33,86355,0
2017-04-05,1.32,1.33,1.3,1.3,90813,0
2017-04-06,1.3,1.31,1.28,1.31,112978,0
2017-04-07,1.33,1.33,1.27,1.27,75521,0
2017-04-10,1.29,1.32,1.28,1.319,78789,0
2017-04-11,1.31,1.36,1.29,1.34,96958,0
2017-04-12,1.35,1.35,1.28,1.28,117275,0
2017-04-13,1.3,1.3,1.26,1.28,130072,0
2017-04-17,1.28,1.2892,1.23,1.23,109922,0
2017-04-18,1.26,1.27,1.24,1.27,77004,0
2017-04-19,1.28,1.28,1.2,1.22,116600,0
2017-04-20,1.25,1.25,1.19,1.2,320128,0
2017-04-21,1.18,1.22,1.17,1.19,82376,0
2017-04-24,1.21,1.21,1.16,1.19,110383,0
2017-04-25,1.17,1.1765,1.14,1.14,99305,0
2017-04-26,1.14,1.18,1.1151,1.16,102753,0
2017-04-27,1.18,1.18,1.09,1.1,136833,0
2017-04-28,1.1,1.1312,1.09,1.1233,69109,0
2017-05-01,1.11,1.19,1.1,1.16,104139,0
2017-05-02,1.16,1.16,1.09,1.13,168453,0
2017-05-03,1.12,1.12,1.08,1.08,71163,0
2017-05-04,1.1,1.1,0.9806,1,236828,0
2017-05-05,1.03,1.05,0.9875,1.05,125436,0
2017-05-08,1.03,1.03,0.99,1.03,87229,0
2017-05-09,1.03,1.05,1,1.03,80970,0
2017-05-10,1.05,1.06,1.03,1.06,49698,0
2017-05-11,1.06,1.06,1.02,1.02,66655,0
2017-05-12,1.02,1.04,1,1.0201,65920,0
2017-05-15,1.04,1.04,1.01,1.03,50517,0
2017-05-16,1.03,1.0624,1.02,1.0624,52960,0
2017-05-17,1.08,1.09,1.02,1.04,89321,0
2017-05-18,1.04,1.04,1,1,73098,0
2017-05-19,1.04,1.1,1.0384,1.1,115065,0
2017-05-22,1.13,1.14,1.05,1.05,45464,0
2017-05-23,1.06,1.1,1.05,1.07,52033,0
2017-05-24,1.08,1.09,1.06,1.08,71948,0
2017-05-25,1.08,1.08,1.03,1.037,103015,0
2017-05-26,1.03,1.04,1.01,1.02,72715,0
2017-05-30,1.01,1.0378,1.01,1.0211,61355,0
2017-05-31,1.01,1.02,0.97,0.975,114877,0
2017-06-01,0.9799,1.02,0.9744,0.99,64746,0
2017-06-02,0.99,1.06,0.99,1.0379,90622,0
2017-06-05,1.03,1.0368,0.97,0.99,109800,0
2017-06-06,0.975,1.04,0.9709,0.997,98515,0
2017-06-07,1,1.03,0.9646,0.983,46644,0
2017-06-08,0.998,0.998,0.9445,0.9585,102429,0
2017-06-09,0.96,0.9994,0.96,0.992,53893,0
2017-06-12,0.962,1,0.962,0.97,50689,0
2017-06-13,0.9899,1.01,0.9857,1.01,46994,0
2017-06-14,1.03,1.03,0.9533,0.9683,92201,0
2017-06-15,0.9993,1.08,0.97,0.99,301063,0
2017-06-16,1.02,1.05,0.95,1.05,109668,0
2017-06-19,1.02,1.03,1,1,116451,0
2017-06-20,1,1,0.91,0.9765,152442,0
2017-06-21,1,1,0.9437,0.9731,128933,0
2017-06-22,1,1,0.96,0.99,112176,0
2017-06-23,1,1,0.9534,0.9671,54144,0
2017-06-26,0.9671,1.04,0.9671,1.04,126773,0
2017-06-27,1.04,1.04,1.01,1.0196,76700,0
2017-06-28,1.02,1.05,1.02,1.0446,75438,0
2017-06-29,1.03,1.04,1,1,68089,0
2017-06-30,1.02,1.02,1,1.02,30130,0
2017-07-03,1.02,1.03,1.02,1.0299,10923,0
2017-07-05,1.03,1.03,1,1.02,41315,0
2017-07-06,1.01,1.02,1,1,40193,0
2017-07-07,1,1.01,1,1,46552,0
2017-07-10,1,1.01,0.99,0.99,52521,0
2017-07-11,1.02,1.032,0.98,1.01,74306,0
2017-07-12,1.01,1.06,1.01,1.04,60807,0
2017-07-13,1.04,1.05,1.02,1.03,25555,0
2017-07-14,1.01,1.06,1.01,1.03,38893,0
2017-07-17,1.06,1.09,1.03,1.0499,108781,0
2017-07-18,1.04,1.0818,1.04,1.0501,44223,0
2017-07-19,1.05,1.11,1.05,1.09,113108,0
2017-07-20,1.12,1.19,1.1112,1.19,123070,0
2017-07-21,1.18,1.18,1.13,1.1702,84134,0
2017-07-24,1.17,1.19,1.15,1.16,38835,0
2017-07-25,1.18,1.3,1.18,1.25,220939,0
2017-07-26,1.27,1.27,1.23,1.24,173769,0
2017-07-27,1.26,1.26,1.19,1.19,78557,0
2017-07-28,1.22,1.23,1.2101,1.22,71057,0
2017-07-31,1.24,1.25,1.199,1.2299,86476,0
2017-08-01,1.22,1.24,1.16,1.17,73177,0
2017-08-02,1.19,1.26,1.1876,1.21,114117,0
2017-08-03,1.21,1.225,1.1844,1.2,119518,0
2017-08-04,1.24,1.24,1.18,1.18,49093,0
2017-08-07,1.2,1.3,1.2,1.3,91335,0
2017-08-08,1.3,1.3,1.2,1.27,90614,0
2017-08-09,1.28,1.29,1.23,1.24,61619,0
2017-08-10,1.27,1.27,1.16,1.17,219028,0
2017-08-11,1.18,1.2,1.16,1.18,55619,0
2017-08-14,1.17,1.19,1.16,1.16,65803,0
2017-08-15,1.15,1.17,1.1,1.15,98823,0
2017-08-16,1.16,1.1899,1.15,1.16,64816,0
2017-08-17,1.16,1.16,1.12,1.12,56605,0
2017-08-18,1.12,1.16,1.11,1.12,96851,0
2017-08-21,1.1,1.14,1.1,1.14,35353,0
2017-08-22,1.16,1.1638,1.13,1.159,53421,0
2017-08-23,1.15,1.17,1.08,1.11,125775,0
2017-08-24,1.13,1.13,1.09,1.13,64882,0
2017-08-25,1.12,1.15,1.1,1.1,39544,0
2017-08-28,1.14,1.2,1.11,1.1799,101128,0
2017-08-29,1.11,1.23,1.1,1.1601,147548,0
2017-08-30,1.17,1.18,1.13,1.15,45813,0
2017-08-31,1.11,1.2024,1.11,1.17,120301,0
2017-09-01,1.18,1.35,1.18,1.33,613914,0
2017-09-05,1.35,1.4399,1.33,1.35,437139,0
2017-09-06,1.37,1.42,1.3476,1.38,249154,0
2017-09-07,1.4,1.43,1.388,1.42,181619,0
2017-09-08,1.41,1.4199,1.28,1.32,247049,0
2017-09-11,1.32,1.3761,1.32,1.32,140411,0
2017-09-12,1.33,1.34,1.3,1.32,83924,0
2017-09-13,1.33,1.33,1.29,1.31,108378,0
2017-09-14,1.3,1.33,1.3,1.325,72054,0
2017-09-15,1.34,1.34,1.31,1.32,19399,0
2017-09-18,1.32,1.3299,1.28,1.29,90926,0
2017-09-19,1.3,1.307,1.2605,1.27,51840,0
2017-09-20,1.29,1.3,1.2627,1.2699,95014,0
2017-09-21,1.26,1.27,1.23,1.23,98543,0
2017-09-22,1.25,1.27,1.22,1.2399,41843,0
2017-09-25,1.23,1.2421,1.13,1.18,219122,0
2017-09-26,1.18,1.19,1.17,1.17,68518,0
2017-09-27,1.16,1.19,1.15,1.15,114018,0
2017-09-28,1.16,1.189,1.15,1.18,79682,0
2017-09-29,1.19,1.19,1.15,1.16,25246,0
2017-10-02,1.15,1.16,1.12,1.13,66541,0
2017-10-03,1.12,1.17,1.12,1.15,43477,0
2017-10-04,1.13,1.16,1.13,1.14,61374,0
2017-10-05,1.15,1.24,1.13,1.24,120564,0
2017-10-06,1.24,1.24,1.16,1.18,136083,0
2017-10-09,1.1899,1.22,1.17,1.18,27865,0
2017-10-10,1.19,1.21,1.15,1.15,70855,0
2017-10-11,1.17,1.1949,1.11,1.15,62884,0
2017-10-12,1.14,1.19,1.13,1.14,54118,0
2017-10-13,1.13,1.17,1.13,1.13,67123,0
2017-10-16,1.14,1.2,1.14,1.15,177597,0
2017-10-17,1.14,1.1584,1.1,1.12,108747,0
2017-10-18,1.15,1.15,1.1,1.11,100415,0
2017-10-19,1.1,1.12,1.08,1.1,101352,0
2017-10-20,1.1,1.13,1.08,1.1,101254,0
2017-10-23,1.1,1.1,1.08,1.085,68653,0
2017-10-24,1.08,1.09,1.08,1.08,149220,0
2017-10-25,1.08,1.09,1.03,1.04,335428,0
2017-10-26,1.07,1.09,1.02,1.02,170165,0
2017-10-27,1.04,1.09,1.02,1.0431,134368,0
2017-10-30,1.04,1.07,1.04,1.05,79830,0
2017-10-31,1.09,1.09,1.01,1.0206,176609,0
2017-11-01,1.01,1.06,1.01,1.02,94900,0
2017-11-02,1.04,1.05,1.02,1.0299,65037,0
2017-11-03,1.02,1.039,0.99,1.01,149607,0
2017-11-06,1.03,1.03,1,1.02,98161,0
2017-11-07,1.01,1.02,0.9345,0.9752,272630,0
2017-11-08,0.98,1.04,0.95,1.04,196421,0
2017-11-09,1.06,1.06,0.99,1.01,233465,0
2017-11-10,1.02,1.03,0.9239,0.9816,488106,0
