Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.76,0.8,0.76,0.8,5690,0
2005-02-28,0.78,0.78,0.65,0.72,19170,0
2005-03-01,0.65,0.73,0.65,0.72,20100,0
2005-03-02,0.67,0.67,0.67,0.67,800,0
2005-03-03,0.67,0.74,0.67,0.72,4000,0
2005-03-04,0.67,0.67,0.67,0.67,9000,0
2005-03-07,0.74,0.74,0.67,0.67,678,0
2005-03-08,0.67,0.67,0.67,0.67,1800,0
2005-03-09,0.67,0.74,0.67,0.72,5625,0
2005-03-10,0.67,0.67,0.67,0.67,200,0
2005-03-11,0.67,0.74,0.67,0.72,3200,0
2005-03-14,0.68,0.68,0.68,0.68,125,0
2005-03-15,0.68,0.68,0.67,0.67,20200,0
2005-03-16,0.67,0.69,0.67,0.67,18800,0
2005-03-17,0.67,0.67,0.67,0.67,2500,0
2005-03-18,0.67,0.68,0.64,0.64,32900,0
2005-03-21,0.62,0.62,0.62,0.62,3200,0
2005-03-22,0.64,0.65,0.64,0.65,4525,0
2005-03-23,0.67,0.67,0.65,0.65,15900,0
2005-03-24,0.69,0.69,0.67,0.67,8060,0
2005-03-28,0.68,0.68,0.68,0.68,8000,0
2005-03-29,0.68,0.69,0.68,0.69,10675,0
2005-03-30,0.68,0.68,0.68,0.68,2200,0
2005-03-31,0.68,0.68,0.68,0.68,200,0
2005-04-01,0.68,0.69,0.68,0.69,1200,0
2005-04-04,0.68,0.68,0.68,0.68,800,0
2005-04-05,0.68,0.68,0.68,0.68,1000,0
2005-04-06,0.68,0.69,0.68,0.69,600,0
2005-04-07,0.68,0.68,0.68,0.68,7500,0
2005-04-11,0.69,0.69,0.68,0.68,22043,0
2005-04-12,0.68,0.68,0.68,0.68,500,0
2005-04-14,0.67,0.67,0.61,0.62,165400,0
2005-04-15,0.62,0.76,0.62,0.76,75580,0
2005-04-18,0.75,0.85,0.75,0.85,97823,0
2005-04-19,0.84,0.84,0.77,0.77,219700,0
2005-04-20,0.78,0.78,0.77,0.78,8500,0
2005-04-21,0.77,0.77,0.75,0.75,21850,0
2005-04-22,0.75,0.75,0.75,0.75,8000,0
2005-04-25,0.73,0.74,0.72,0.72,5201,0
2005-04-26,0.73,0.73,0.73,0.73,23700,0
2005-04-27,0.73,0.73,0.72,0.72,24500,0
2005-04-28,0.73,0.74,0.72,0.74,34860,0
2005-04-29,0.74,0.74,0.72,0.74,66560,0
2005-05-02,0.75,0.78,0.74,0.78,80382,0
2005-05-03,0.78,0.79,0.77,0.78,56100,0
2005-05-04,0.79,0.9,0.79,0.86,180809,0
2005-05-05,0.95,0.95,0.86,0.9,60998,0
2005-05-06,0.94,1.01,0.85,1.01,335228,0
2005-05-09,1.01,1.1,0.95,1,741554,0
2005-05-10,0.95,1.03,0.93,1,239090,0
2005-05-11,0.99,0.99,0.94,0.95,69500,0
2005-05-12,0.95,1,0.94,0.98,197510,0
2005-05-13,0.94,0.94,0.87,0.91,154300,0
2005-05-16,0.87,0.87,0.87,0.87,4600,0
2005-05-17,0.85,0.88,0.8,0.85,288154,0
2005-05-18,0.83,0.83,0.8,0.83,61800,0
2005-05-19,0.83,0.83,0.82,0.83,5510,0
2005-05-20,0.82,0.85,0.82,0.85,6700,0
2005-05-23,0.87,0.87,0.83,0.83,32420,0
2005-05-24,0.85,0.85,0.8,0.84,49500,0
2005-05-25,0.83,0.83,0.81,0.81,30000,0
2005-05-26,0.81,0.84,0.81,0.83,8000,0
2005-05-27,0.84,0.85,0.75,0.83,203200,0
2005-05-31,0.83,0.83,0.7,0.8,129700,0
2005-06-01,0.8,0.84,0.8,0.8,32211,0
2005-06-02,0.8,0.8,0.8,0.8,2500,0
2005-06-03,0.78,0.79,0.75,0.76,133400,0
2005-06-06,0.75,0.78,0.75,0.78,25113,0
2005-06-07,0.77,0.78,0.77,0.77,20400,0
2005-06-08,0.77,0.77,0.77,0.77,500,0
2005-06-09,0.77,0.77,0.77,0.77,1950,0
2005-06-13,0.77,0.77,0.77,0.77,6300,0
2005-06-14,0.78,0.78,0.77,0.77,35111,0
2005-06-15,0.76,0.77,0.76,0.77,66400,0
2005-06-16,0.77,0.77,0.75,0.75,5900,0
2005-06-17,0.73,0.73,0.69,0.7,48000,0
2005-06-20,0.7,0.71,0.69,0.71,31450,0
2005-06-21,0.7,0.7,0.7,0.7,17500,0
2005-06-22,0.7,0.71,0.7,0.71,48100,0
2005-06-23,0.71,0.76,0.71,0.75,98430,0
2005-06-24,0.75,0.75,0.74,0.74,22000,0
2005-06-27,0.71,0.79,0.71,0.76,47600,0
2005-06-28,0.76,0.85,0.76,0.78,61468,0
2005-06-29,0.83,0.85,0.83,0.83,50200,0
2005-07-01,0.81,0.81,0.8,0.8,43148,0
2005-07-05,0.8,0.88,0.8,0.85,24500,0
2005-07-06,0.88,1,0.86,0.96,81571,0
2005-07-07,0.95,1,0.95,1,49098,0
2005-07-08,0.98,0.98,0.94,0.98,13514,0
2005-07-11,0.96,1,0.96,1,47100,0
2005-07-12,0.97,0.97,0.97,0.97,11750,0
2005-07-13,0.97,0.98,0.96,0.98,41592,0
2005-07-14,0.95,1,0.95,1,1500,0
2005-07-15,0.95,0.96,0.9,0.9,35321,0
2005-07-18,0.89,0.89,0.83,0.83,13000,0
2005-07-19,0.83,0.87,0.83,0.87,82100,0
2005-07-20,0.85,0.85,0.85,0.85,600,0
2005-07-21,0.89,0.89,0.84,0.86,15700,0
2005-07-22,0.86,0.86,0.86,0.86,6400,0
2005-07-25,0.89,0.9,0.81,0.84,112950,0
2005-07-26,0.8,0.8,0.8,0.8,200,0
2005-07-27,0.83,0.83,0.83,0.83,500,0
2005-07-28,0.8,0.95,0.8,0.94,57046,0
2005-07-29,0.9,0.9,0.85,0.85,51140,0
2005-08-01,0.83,0.84,0.8,0.84,4500,0
2005-08-02,0.8,0.83,0.8,0.8,12600,0
2005-08-03,0.81,0.83,0.8,0.83,7000,0
2005-08-04,0.82,0.82,0.8,0.8,3211,0
2005-08-05,0.8,0.81,0.8,0.81,10500,0
2005-08-08,0.83,0.85,0.83,0.85,123500,0
2005-08-09,0.83,0.83,0.83,0.83,300,0
2005-08-10,0.85,0.85,0.83,0.83,12200,0
2005-08-11,0.85,0.93,0.85,0.93,4800,0
2005-08-12,0.85,0.93,0.85,0.86,3549,0
2005-08-15,0.86,0.92,0.86,0.92,13600,0
2005-08-16,0.89,0.9,0.83,0.83,15890,0
2005-08-17,0.83,0.83,0.82,0.82,2100,0
2005-08-18,0.82,0.84,0.82,0.82,6842,0
2005-08-19,0.82,0.85,0.8,0.81,8200,0
2005-08-22,0.81,0.82,0.8,0.8,45151,0
2005-08-23,0.8,0.8,0.8,0.8,7000,0
2005-08-24,0.8,0.8,0.8,0.8,10100,0
2005-08-25,0.8,0.8,0.8,0.8,5400,0
2005-08-26,0.78,0.78,0.77,0.78,13225,0
2005-08-29,0.77,0.8,0.77,0.77,8500,0
2005-08-30,0.79,0.79,0.77,0.77,14350,0
2005-08-31,0.79,0.84,0.79,0.84,14500,0
2005-09-01,0.77,0.79,0.76,0.79,5700,0
2005-09-06,0.79,0.79,0.77,0.77,10940,0
2005-09-07,0.75,0.8,0.75,0.8,21467,0
2005-09-08,0.76,0.76,0.76,0.76,2000,0
2005-09-09,0.76,0.78,0.76,0.76,11674,0
2005-09-12,0.76,0.78,0.76,0.76,45074,0
2005-09-13,0.78,0.78,0.76,0.76,14294,0
2005-09-14,0.76,0.76,0.76,0.76,3200,0
2005-09-15,0.76,0.78,0.76,0.78,13826,0
2005-09-16,0.8,0.9,0.8,0.8,377391,0
2005-09-19,0.81,0.82,0.81,0.82,1525,0
2005-09-20,0.82,0.85,0.81,0.81,15725,0
2005-09-21,0.81,0.81,0.81,0.81,2500,0
2005-09-22,0.82,0.84,0.82,0.82,12747,0
2005-09-23,0.82,0.83,0.82,0.83,14000,0
2005-09-26,0.83,0.83,0.83,0.83,1500,0
2005-09-27,0.82,0.82,0.82,0.82,14500,0
2005-09-28,0.82,0.82,0.82,0.82,17900,0
2005-09-29,0.82,0.82,0.82,0.82,20500,0
2005-09-30,0.82,0.82,0.82,0.82,13100,0
2005-10-03,0.82,0.83,0.82,0.82,4600,0
2005-10-04,0.82,0.82,0.82,0.82,7600,0
2005-10-06,0.83,0.86,0.82,0.83,33900,0
2005-10-07,0.82,0.82,0.82,0.82,500,0
2005-10-10,0.82,0.82,0.8,0.8,35000,0
2005-10-11,0.8,0.81,0.8,0.8,23300,0
2005-10-13,0.75,0.75,0.75,0.75,2500,0
2005-10-14,0.75,0.8,0.72,0.8,401150,0
2005-10-17,0.8,0.8,0.79,0.8,23900,0
2005-10-18,0.77,0.8,0.77,0.8,2300,0
2005-10-19,0.8,0.84,0.78,0.84,102600,0
2005-10-20,0.81,0.85,0.8,0.85,126200,0
2005-10-21,0.86,0.88,0.84,0.86,92017,0
2005-10-24,0.83,0.88,0.83,0.84,77207,0
2005-10-25,0.87,0.88,0.85,0.87,45068,0
2005-10-26,0.85,0.87,0.84,0.84,28100,0
2005-10-27,0.84,0.85,0.8,0.85,85955,0
2005-10-28,0.8,0.85,0.8,0.85,64955,0
2005-10-31,0.8,0.84,0.8,0.8,20388,0
2005-11-01,0.8,0.8,0.8,0.8,4700,0
2005-11-02,0.8,0.83,0.8,0.82,21400,0
2005-11-03,0.82,0.82,0.8,0.8,35758,0
2005-11-04,0.8,0.83,0.79,0.83,216860,0
2005-11-07,0.82,0.83,0.8,0.83,147294,0
2005-11-08,0.84,0.85,0.82,0.84,23900,0
2005-11-09,0.82,0.83,0.82,0.83,87740,0
2005-11-10,0.83,0.99,0.83,0.99,601911,0
2005-11-11,0.99,1.14,0.99,1.13,646620,0
2005-11-14,1.19,1.26,1.02,1.03,673405,0
2005-11-15,1.03,1.18,1.02,1.05,411662,0
2005-11-16,1.06,1.08,1.01,1.05,67830,0
2005-11-17,1.06,1.3,1.05,1.23,616051,0
2005-11-18,1.29,1.29,1.2,1.25,69526,0
2005-11-21,1.25,1.29,1.22,1.27,86262,0
2005-11-22,1.23,1.57,1.23,1.48,984409,0
2005-11-23,1.4,1.53,1.4,1.5,274874,0
2005-11-25,1.57,1.8,1.56,1.8,388890,0
2005-11-28,1.81,1.99,1.81,1.98,608584,0
2005-11-29,1.99,2.02,1.75,1.81,294551,0
2005-11-30,1.8,1.84,1.73,1.82,201181,0
2005-12-01,1.8,1.85,1.8,1.81,130500,0
2005-12-02,1.81,1.95,1.76,1.93,420900,0
2005-12-05,1.94,2.03,1.86,2.01,672080,0
2005-12-06,2.01,2.28,2.01,2.25,434026,0
2005-12-07,2.28,2.47,2.25,2.31,147223,0
2005-12-08,2.35,2.35,2,2.11,267952,0
2005-12-09,2.1,2.12,2.06,2.12,201754,0
2005-12-12,2.12,2.13,2.06,2.07,73582,0
2005-12-13,2.07,2.08,1.9,1.9,188842,0
2005-12-14,1.88,1.9,1.81,1.88,105435,0
2005-12-15,1.88,1.88,1.84,1.87,17350,0
2005-12-16,1.84,2.05,1.84,2,168910,0
2005-12-19,1.99,2.02,1.94,1.99,85380,0
2005-12-20,1.96,1.96,1.9,1.9,14469,0
2005-12-21,1.91,1.91,1.84,1.9,39440,0
2005-12-22,1.9,1.91,1.88,1.91,20663,0
2005-12-23,1.91,2.2,1.89,2.05,191457,0
2005-12-27,2.05,2.18,2.05,2.12,11269,0
2005-12-28,1.99,2.15,1.93,2.07,54294,0
2005-12-29,2.1,2.15,2.09,2.15,38770,0
2005-12-30,2.12,2.25,2.12,2.24,34833,0
2006-01-03,2.13,2.34,2.13,2.18,103030,0
2006-01-04,2.3,2.4,2.18,2.4,141105,0
2006-01-05,2.39,2.65,2.39,2.59,301514,0
2006-01-06,2.6,2.7,2.5,2.6,200283,0
2006-01-09,2.56,2.9,2.55,2.71,452507,0
2006-01-10,2.71,3.16,2.65,3.13,352546,0
2006-01-11,3.2,3.25,3.05,3.06,295940,0
2006-01-12,3.07,3.07,2.8,2.92,94855,0
2006-01-13,2.92,2.93,2.51,2.88,169571,0
2006-01-17,2.9,2.9,2.59,2.6,99982,0
2006-01-18,2.5,2.6,2.38,2.6,96483,0
2006-01-19,2.55,3,2.55,3,130391,0
2006-01-20,3.01,3.01,2.71,2.71,71370,0
2006-01-23,2.71,2.75,2.51,2.6,90140,0
2006-01-24,2.51,2.6,2.4,2.6,92570,0
2006-01-25,2.6,2.7,2.5,2.7,56149,0
2006-01-26,2.6,2.74,2.5,2.74,71170,0
2006-01-27,2.72,2.72,2.51,2.6,20870,0
2006-01-30,2.55,2.55,2.4,2.48,143782,0
2006-01-31,2.41,2.41,2.21,2.3,104075,0
2006-02-01,2.3,2.3,2.1,2.16,78529,0
2006-02-02,2.13,2.42,2.13,2.4,74778,0
2006-02-03,2.35,2.44,2.3,2.44,80537,0
2006-02-06,2.3,2.44,2.3,2.41,11865,0
2006-02-07,2.35,2.35,2.21,2.21,53305,0
2006-02-08,2.3,2.33,2.24,2.3,51644,0
2006-02-09,2.26,2.29,2.09,2.1,28450,0
2006-02-10,2.12,2.34,2.06,2.25,2449328,0
2006-02-13,2.3,2.35,2.2,2.32,1719442,0
2006-02-14,2.4,2.4,2.3,2.39,513950,0
2006-02-15,2.3,2.34,2.26,2.26,317010,0
2006-02-16,2.26,2.35,2.26,2.33,21772,0
2006-02-17,2.33,2.36,2.27,2.36,76930,0
2006-02-21,2.35,2.35,2.31,2.35,37215,0
2006-02-22,2.31,2.4,2.31,2.4,34515,0
2006-02-23,2.4,2.4,2.35,2.4,37112,0
2006-02-24,2.45,2.55,2.4,2.55,199473,0
2006-02-27,2.55,2.59,2.46,2.46,79120,0
2006-02-28,2.56,2.56,2.47,2.53,19799,0
2006-03-01,2.46,2.5,2.42,2.5,27625,0
2006-03-02,2.5,2.91,2.5,2.91,486735,0
2006-03-03,2.75,2.84,2.65,2.78,51383,0
2006-03-06,2.8,2.95,2.75,2.95,115950,0
2006-03-07,2.94,2.97,2.84,2.84,184350,0
2006-03-08,2.88,2.88,2.75,2.8,238380,0
2006-03-09,2.79,2.85,2.75,2.85,115565,0
2006-03-10,2.7,2.85,2.67,2.7,39385,0
2006-03-13,2.65,2.83,2.6,2.65,662944,0
2006-03-14,2.65,2.79,2.65,2.79,50900,0
2006-03-15,2.72,2.79,2.72,2.79,3300,0
2006-03-16,2.79,2.79,2.56,2.76,158325,0
2006-03-17,2.73,2.76,2.73,2.73,26850,0
2006-03-20,2.73,2.76,2.73,2.73,13200,0
2006-03-21,2.73,2.82,2.7,2.71,505191,0
2006-03-22,2.72,2.79,2.7,2.79,35582,0
2006-03-23,2.75,2.82,2.75,2.79,37600,0
2006-03-24,2.76,2.79,2.74,2.75,119275,0
2006-03-27,2.74,2.75,2.67,2.69,88550,0
2006-03-28,2.67,2.7,2.6,2.6,49610,0
2006-03-29,2.51,2.59,2.5,2.5,1054675,0
2006-03-30,2.52,2.62,2.52,2.61,373224,0
2006-03-31,2.63,2.63,2.52,2.61,38628,0
2006-04-03,2.55,2.65,2.52,2.62,486692,0
2006-04-04,2.63,2.8,2.62,2.75,988110,0
2006-04-05,2.8,3.09,2.79,3.05,2970330,0
2006-04-06,3.07,3.15,3,3,534168,0
2006-04-07,3.04,3.1,2.98,3.06,361372,0
2006-04-10,3.05,3.14,3.05,3.07,140175,0
2006-04-11,3.1,3.14,3.07,3.08,146791,0
2006-04-12,3.07,3.09,2.99,3.05,237122,0
2006-04-13,3.02,3.03,2.85,2.99,81930,0
2006-04-17,2.99,2.99,2.89,2.9,86031,0
2006-04-18,2.88,2.99,2.88,2.99,235215,0
2006-04-19,2.99,2.99,2.91,2.99,34873,0
2006-04-20,2.98,3.05,2.97,3.05,108300,0
2006-04-21,3,3.05,2.99,2.99,80825,0
2006-04-24,2.91,2.96,2.9,2.95,22015,0
2006-04-25,3.05,3.05,2.99,2.99,199616,0
2006-04-26,3,3,2.99,3,203150,0
2006-04-27,3,3,2.95,2.99,41065,0
2006-04-28,2.99,3,2.95,2.95,34820,0
2006-05-01,2.98,2.98,2.75,2.75,57498,0
2006-05-02,2.75,2.85,2.7,2.75,124302,0
2006-05-03,2.74,2.85,2.74,2.74,54671,0
2006-05-04,2.77,2.9,2.75,2.8,161955,0
2006-05-05,2.65,2.8,2.65,2.75,133673,0
2006-05-08,2.66,2.78,2.66,2.75,316994,0
2006-05-09,2.79,2.85,2.78,2.84,306559,0
2006-05-10,2.81,2.85,2.81,2.81,101929,0
2006-05-11,2.77,2.84,2.65,2.8,724113,0
2006-05-12,2.85,2.95,2.8,2.95,1294056,0
2006-05-15,2.95,3.05,2.81,2.95,2011498,0
2006-05-16,2.98,2.98,2.75,2.9,190891,0
2006-05-17,2.88,2.88,2.7,2.77,132907,0
2006-05-18,2.77,2.81,2.7,2.81,141240,0
2006-05-19,2.8,2.81,2.71,2.75,145938,0
2006-05-22,2.75,2.78,2.69,2.75,108300,0
2006-05-23,2.75,2.92,2.75,2.85,163135,0
2006-05-24,2.8,2.91,2.73,2.78,119050,0
2006-05-25,2.78,2.85,2.75,2.8,269930,0
2006-05-26,2.79,2.83,2.72,2.75,237624,0
2006-05-30,2.77,2.8,2.75,2.77,43600,0
2006-05-31,2.8,2.83,2.77,2.82,320893,0
2006-06-01,2.8,2.85,2.78,2.85,120655,0
2006-06-02,2.85,3,2.85,2.87,220700,0
2006-06-05,2.88,2.98,2.88,2.89,139950,0
2006-06-06,2.87,2.93,2.85,2.91,309138,0
2006-06-07,2.87,2.93,2.86,2.91,40080,0
2006-06-08,2.89,2.93,2.87,2.93,130350,0
2006-06-09,2.93,2.95,2.8,2.92,205443,0
2006-06-12,2.81,2.85,2.7,2.84,77055,0
2006-06-13,2.82,2.82,2.7,2.79,109560,0
2006-06-14,2.75,2.78,2.7,2.78,59350,0
2006-06-15,2.78,2.78,2.75,2.78,16800,0
2006-06-16,2.76,2.78,2.71,2.78,22670,0
2006-06-19,2.74,2.77,2.71,2.77,108200,0
2006-06-20,2.77,2.77,2.71,2.73,27280,0
2006-06-21,2.71,2.71,2.61,2.7,151775,0
2006-06-22,2.69,2.69,2.65,2.65,53598,0
2006-06-23,2.66,2.67,2.64,2.64,53425,0
2006-06-26,2.64,2.65,2.5,2.6,72158,0
2006-06-27,2.56,2.61,2.55,2.57,102805,0
2006-06-28,2.55,2.64,2.55,2.63,97741,0
2006-06-29,2.61,2.88,2.61,2.84,1368380,0
2006-06-30,2.86,2.95,2.82,2.86,237007,0
2006-07-03,2.97,3.03,2.96,3,948230,0
2006-07-05,2.99,3.05,2.87,2.99,367112,0
2006-07-06,2.99,3.03,2.97,3,557523,0
2006-07-07,3.01,3.02,2.95,2.98,585382,0
2006-07-10,3,3,2.9,2.95,362850,0
2006-07-11,2.94,2.99,2.91,2.95,82993,0
2006-07-12,2.99,2.99,2.9,2.97,33200,0
2006-07-13,2.9,2.94,2.9,2.92,68885,0
2006-07-14,2.9,2.91,2.85,2.87,11385,0
2006-07-17,2.87,2.87,2.83,2.83,13500,0
2006-07-18,2.83,2.84,2.76,2.8,29370,0
2006-07-19,2.76,2.8,2.75,2.8,36790,0
2006-07-20,2.88,2.94,2.85,2.89,197668,0
2006-07-21,2.9,2.9,2.73,2.86,419367,0
2006-07-24,2.86,2.91,2.86,2.88,91035,0
2006-07-25,2.88,2.9,2.8,2.86,42665,0
2006-07-26,2.86,2.9,2.85,2.9,33025,0
2006-07-27,2.85,2.89,2.76,2.79,24154,0
2006-07-28,2.79,2.8,2.76,2.79,27932,0
2006-07-31,2.79,2.81,2.79,2.8,85143,0
2006-08-01,2.79,2.8,2.7,2.79,24367,0
2006-08-02,2.83,2.83,2.78,2.8,11350,0
2006-08-03,2.77,2.89,2.76,2.86,193527,0
2006-08-04,2.85,2.87,2.83,2.87,99517,0
2006-08-07,2.86,2.88,2.86,2.88,34600,0
2006-08-08,2.88,2.88,2.84,2.86,48750,0
2006-08-09,2.84,2.85,2.76,2.85,156237,0
2006-08-10,2.77,2.85,2.74,2.85,367477,0
2006-08-11,2.85,2.85,2.77,2.84,2150,0
2006-08-14,2.85,2.85,2.74,2.8,113104,0
2006-08-15,2.86,2.87,2.75,2.79,114449,0
2006-08-16,2.8,2.8,2.71,2.75,90170,0
2006-08-17,2.73,2.76,2.7,2.73,216635,0
2006-08-18,2.74,2.75,2.73,2.74,63964,0
2006-08-21,2.74,2.79,2.73,2.79,352711,0
2006-08-22,2.79,2.81,2.76,2.76,82589,0
2006-08-23,2.8,2.8,2.77,2.79,58716,0
2006-08-24,2.81,2.93,2.8,2.93,474222,0
2006-08-25,2.92,2.94,2.91,2.91,76356,0
2006-08-28,2.93,2.95,2.92,2.92,73255,0
2006-08-29,2.92,2.92,2.85,2.9,714065,0
2006-08-30,3,3,2.91,2.91,48315,0
2006-08-31,2.92,2.98,2.92,2.96,262598,0
2006-09-01,2.95,3.02,2.95,3,356300,0
2006-09-05,2.99,3,2.94,2.94,9600,0
2006-09-06,2.92,2.95,2.8,2.83,68650,0
2006-09-07,2.84,2.84,2.8,2.8,34725,0
2006-09-08,2.8,2.8,2.78,2.79,37851,0
2006-09-11,2.79,2.81,2.79,2.81,9560,0
2006-09-12,2.81,2.81,2.77,2.77,7450,0
2006-09-13,2.75,2.79,2.74,2.75,197110,0
2006-09-14,2.75,2.77,2.73,2.75,36960,0
2006-09-15,2.72,2.75,2.72,2.75,5300,0
2006-09-18,2.79,2.79,2.75,2.79,324890,0
2006-09-19,2.73,2.95,2.7,2.92,301579,0
2006-09-20,2.92,2.92,2.88,2.89,12820,0
2006-09-21,2.88,2.9,2.84,2.9,39260,0
2006-09-22,2.9,2.9,2.87,2.88,76500,0
2006-09-25,2.88,2.94,2.85,2.9,204195,0
2006-09-26,2.93,2.93,2.85,2.9,84800,0
2006-09-27,3.01,3.02,2.85,2.89,35000,0
2006-09-28,2.9,3,2.9,2.94,141500,0
2006-09-29,2.95,2.95,2.91,2.91,42100,0
2006-10-02,2.9,2.91,2.76,2.81,21600,0
2006-10-03,2.8,2.86,2.79,2.8,33500,0
2006-10-04,2.8,2.8,2.7,2.75,27800,0
2006-10-05,2.7,2.85,2.52,2.76,301200,0
2006-10-06,2.85,2.96,2.8,2.84,344600,0
2006-10-09,2.8,3,2.76,2.85,34700,0
2006-10-10,2.82,2.82,2.72,2.75,71900,0
2006-10-11,2.74,2.78,2.61,2.65,67600,0
2006-10-12,2.7,2.8,2.62,2.75,207500,0
2006-10-13,2.75,2.94,2.75,2.92,731200,0
2006-10-16,2.92,2.93,2.84,2.93,191800,0
2006-10-17,2.93,2.93,2.78,2.87,89400,0
2006-10-18,2.9,3.04,2.88,2.95,1002600,0
2006-10-19,2.89,2.95,2.89,2.93,41800,0
2006-10-20,2.92,2.94,2.81,2.93,32000,0
2006-10-23,2.87,3.05,2.83,3.02,866100,0
2006-10-24,3,3.05,2.94,2.98,141900,0
2006-10-25,3,3.25,2.97,3.05,981400,0
2006-10-26,3.03,3.03,2.75,2.98,321200,0
2006-10-27,2.99,3,2.88,3,209600,0
2006-10-30,2.99,2.99,2.75,2.81,181800,0
2006-10-31,2.8,2.8,2.7,2.72,405100,0
2006-11-01,2.66,2.83,2.64,2.75,740300,0
2006-11-02,2.75,2.8,2.7,2.74,58400,0
2006-11-03,2.65,2.8,2.55,2.75,708100,0
2006-11-06,2.75,2.8,2.55,2.59,281700,0
2006-11-07,2.65,2.65,2.5,2.5,353700,0
2006-11-08,2.55,2.81,2.55,2.74,914600,0
2006-11-09,2.83,2.83,2.68,2.75,276900,0
2006-11-10,2.79,2.79,2.64,2.7,39000,0
2006-11-13,2.73,2.73,2.57,2.68,36900,0
2006-11-14,2.55,2.63,2.5,2.56,166400,0
2006-11-15,2.6,2.62,2.51,2.6,140300,0
2006-11-16,2.55,2.65,2.35,2.65,924700,0
2006-11-17,2.59,2.6,2.37,2.49,867200,0
2006-11-20,2.55,2.59,2.48,2.59,141700,0
2006-11-21,2.56,2.65,2.56,2.64,318800,0
2006-11-22,2.95,3,2.57,2.69,76600,0
2006-11-24,2.99,2.99,2.5,2.64,57700,0
2006-11-27,2.6,2.65,2.4,2.47,265900,0
2006-11-28,2.37,2.45,2.24,2.39,541900,0
2006-11-29,2.4,2.4,2.24,2.31,67600,0
2006-11-30,2.29,2.33,2.24,2.3,220500,0
2006-12-01,2.26,2.32,2.15,2.29,807800,0
2006-12-04,2.25,2.25,2.03,2.2,838100,0
2006-12-05,2.27,2.4,2.2,2.39,565700,0
2006-12-06,2.39,2.5,2.25,2.48,1473200,0
2006-12-07,2.45,2.46,2.36,2.42,45400,0
2006-12-08,2.4,2.4,2.35,2.35,40000,0
2006-12-11,2.35,2.35,2.25,2.34,13400,0
2006-12-12,2.35,2.45,2.25,2.35,20200,0
2006-12-13,2.3,2.3,2.23,2.3,23100,0
2006-12-14,2.27,2.35,2.15,2.24,38100,0
2006-12-15,2.34,2.34,2.13,2.23,68300,0
2006-12-18,2.2,2.3,2,2.3,1183900,0
2006-12-19,2.25,2.25,2.12,2.2,84200,0
2006-12-20,2.19,2.25,2.1,2.25,174800,0
2006-12-21,2.22,2.25,2.13,2.17,598900,0
2006-12-22,2.12,2.32,2.12,2.26,109500,0
2006-12-26,2.21,2.25,2.1,2.15,41900,0
2006-12-27,2.14,2.22,2.1,2.21,50900,0
2006-12-28,2.22,2.23,2.1,2.14,91000,0
2006-12-29,2.14,2.23,2.05,2.22,192700,0
2007-01-03,2.23,2.23,2.06,2.1,46300,0
2007-01-04,2.1,2.17,2.05,2.15,928800,0
2007-01-05,2.14,2.14,2.04,2.1,89900,0
2007-01-08,2.15,2.21,2.11,2.2,356900,0
2007-01-09,2.24,2.45,2.19,2.29,824700,0
2007-01-10,2.23,2.45,2.23,2.4,310600,0
2007-01-11,2.4,2.43,2.36,2.4,306700,0
2007-01-12,2.43,2.43,2.3,2.41,110900,0
2007-01-16,2.22,2.42,2.22,2.42,125200,0
2007-01-17,2.38,2.4,2.3,2.38,177600,0
2007-01-18,2.32,2.45,2.2,2.27,125100,0
2007-01-19,2.2,2.33,2.2,2.29,50000,0
2007-01-22,2.24,2.34,2.05,2.16,526300,0
2007-01-23,2.17,2.19,2.07,2.08,419600,0
2007-01-24,2.15,2.15,2,2.04,755000,0
2007-01-25,2.05,2.1,2,2.08,353500,0
2007-01-26,2.08,2.11,1.98,2.05,274200,0
2007-01-29,2.05,2.12,1.9,2.01,577600,0
2007-01-30,1.96,2.07,1.86,1.94,326000,0
2007-01-31,2,2,1.87,1.98,115600,0
2007-02-01,1.98,2.02,1.95,1.99,450800,0
2007-02-02,1.85,2.06,1.85,2,2943800,0
2007-02-05,2,2.05,1.9,2.04,204000,0
2007-02-06,2.04,2.1,2,2.08,896400,0
2007-02-07,2.08,2.15,2.01,2.08,683000,0
2007-02-08,2.08,2.13,2.02,2.1,171800,0
2007-02-09,2.1,2.15,2.05,2.09,142500,0
2007-02-12,2.06,2.19,2.02,2.07,81700,0
2007-02-13,2.04,2.1,2,2.09,94000,0
2007-02-14,2.07,2.09,2,2.05,41900,0
2007-02-15,2.02,2.05,1.95,1.96,38100,0
2007-02-16,2,2.04,1.88,2.04,875700,0
2007-02-20,2.06,2.09,2.01,2.05,71900,0
2007-02-21,2.05,2.22,2.05,2.18,577300,0
2007-02-22,2.25,2.26,2.2,2.24,514900,0
2007-02-23,2.23,2.25,2.15,2.22,65500,0
2007-02-26,2.15,2.24,2.1,2.21,39000,0
2007-02-27,2.2,2.2,2,2.09,180800,0
2007-02-28,2.03,2.14,1.99,2.1,131400,0
2007-03-01,2.1,2.1,1.96,2.05,91600,0
2007-03-02,2,2.05,1.96,2.02,37500,0
2007-03-05,2,2.05,1.96,2.05,86000,0
2007-03-06,1.99,2.08,1.97,2.06,50800,0
2007-03-07,2,2.03,1.91,1.98,182800,0
2007-03-08,1.97,1.99,1.9,1.97,53100,0
2007-03-09,1.9,1.96,1.9,1.95,157400,0
2007-03-12,1.95,1.97,1.79,1.92,334500,0
2007-03-13,1.82,1.9,1.8,1.83,378200,0
2007-03-14,1.75,1.85,1.65,1.77,538800,0
2007-03-15,1.66,1.86,1.66,1.78,933600,0
2007-03-16,1.79,1.81,1.74,1.77,44000,0
2007-03-19,1.68,1.88,1.6,1.82,251900,0
2007-03-20,1.81,1.9,1.72,1.81,90000,0
2007-03-21,1.89,2.01,1.89,2,154600,0
2007-03-22,2,2,1.86,1.86,128100,0
2007-03-23,1.89,1.9,1.74,1.8,86700,0
2007-03-26,1.77,1.79,1.7,1.79,133500,0
2007-03-27,1.75,1.77,1.7,1.74,61300,0
2007-03-28,1.73,1.84,1.69,1.84,31500,0
2007-03-29,1.91,1.91,1.71,1.77,16600,0
2007-03-30,1.7,1.81,1.66,1.81,122100,0
2007-04-02,1.83,1.98,1.81,1.98,295900,0
2007-04-03,1.89,1.95,1.86,1.95,31400,0
2007-04-04,1.95,1.95,1.82,1.88,118600,0
2007-04-05,1.82,1.87,1.79,1.86,88400,0
2007-04-09,1.71,1.81,1.71,1.81,41700,0
2007-04-10,1.8,1.8,1.67,1.7,98800,0
2007-04-11,1.7,1.73,1.64,1.69,185400,0
2007-04-12,1.61,1.64,1.49,1.55,1226100,0
2007-04-13,1.53,1.57,1.47,1.55,713300,0
2007-04-16,1.5,1.55,1.5,1.52,74300,0
2007-04-17,1.51,1.55,1.47,1.5,222300,0
2007-04-18,1.5,1.5,1.47,1.48,49500,0
2007-04-19,1.46,1.49,1.45,1.47,39800,0
2007-04-20,1.45,1.5,1.45,1.46,73300,0
2007-04-23,1.41,1.52,1.41,1.44,962500,0
2007-04-24,1.48,1.49,1.05,1.39,174800,0
2007-04-25,1.4,1.41,1.32,1.41,1785100,0
2007-04-26,1.44,1.45,1.36,1.43,114100,0
2007-04-27,1.45,1.48,1.41,1.46,59300,0
2007-04-30,1.45,1.5,1.39,1.45,150400,0
2007-05-01,1.39,1.49,1.39,1.45,78000,0
2007-05-02,1.42,1.46,1.4,1.42,33300,0
2007-05-03,1.42,1.42,1.41,1.41,21800,0
2007-05-04,1.41,1.47,1.38,1.42,41100,0
2007-05-07,1.4,1.42,1.4,1.41,16600,0
2007-05-08,1.36,1.44,1.33,1.37,38500,0
2007-05-09,1.35,1.45,1.34,1.4,139100,0
2007-05-10,1.39,1.42,1.3,1.34,131100,0
2007-05-11,1.34,1.34,1.13,1.14,1408300,0
2007-05-14,1.09,1.1,0.9,0.93,1232900,0
2007-05-15,0.94,1.1,0.86,1.04,4603700,0
2007-05-16,1.05,1.1,1,1.02,234800,0
2007-05-17,1.02,1.05,1.02,1.05,103900,0
2007-05-18,1.02,1.1,1.02,1.03,55700,0
2007-05-21,1.03,1.08,1.03,1.04,37830,0
2007-05-22,1.04,1.04,0.96,0.99,277600,0
2007-05-23,1,1.01,0.95,0.97,286000,0
2007-05-24,1.01,1.01,0.94,0.96,190100,0
2007-05-25,0.96,0.97,0.92,0.96,32000,0
2007-05-29,0.94,0.95,0.91,0.91,24600,0
2007-05-30,0.91,0.97,0.91,0.96,135000,0
2007-05-31,0.98,1.12,0.93,0.99,624900,0
2007-06-01,1.02,1.02,0.94,0.99,188100,0
2007-06-04,1.01,1.05,0.99,1.02,175600,0
2007-06-05,1.03,1.06,0.97,0.98,128700,0
2007-06-06,0.98,1.02,0.93,0.99,63200,0
2007-06-07,0.96,0.96,0.92,0.93,76000,0
2007-06-08,0.93,0.93,0.8,0.81,1421600,0
2007-06-11,0.82,0.88,0.82,0.85,168100,0
2007-06-12,0.86,0.89,0.85,0.87,802000,0
2007-06-13,0.87,0.9,0.85,0.86,179500,0
2007-06-14,0.85,0.88,0.8,0.86,109400,0
2007-06-15,0.86,0.86,0.82,0.84,57600,0
2007-06-18,0.85,0.85,0.81,0.83,109400,0
2007-06-19,0.83,0.83,0.82,0.83,15400,0
2007-06-20,0.82,0.88,0.81,0.86,307500,0
2007-06-21,0.85,1,0.83,0.97,432500,0
2007-06-22,0.95,0.95,0.88,0.92,113100,0
2007-06-25,0.93,1.01,0.86,0.95,279100,0
2007-06-26,0.91,1,0.9,0.97,139400,0
2007-06-27,0.96,1.04,0.93,0.99,68300,0
2007-06-28,0.99,1.02,0.94,1,351700,0
2007-06-29,0.99,1,0.96,0.98,31900,0
2007-07-02,0.99,0.99,0.93,0.97,93600,0
2007-07-03,0.93,0.95,0.92,0.93,8700,0
2007-07-05,0.92,0.93,0.91,0.92,27300,0
2007-07-06,0.91,0.91,0.91,0.91,7500,0
2007-07-09,0.91,0.94,0.91,0.93,125800,0
2007-07-10,0.92,1.02,0.92,0.98,153800,0
2007-07-11,1,1,0.97,0.97,121000,0
2007-07-12,0.97,0.99,0.96,0.97,150700,0
2007-07-13,0.98,1,0.96,0.96,33200,0
2007-07-16,0.96,0.97,0.95,0.95,19000,0
2007-07-17,0.96,1,0.94,0.96,58300,0
2007-07-18,0.98,0.98,0.97,0.97,4800,0
2007-07-19,0.97,1.02,0.93,0.98,121300,0
2007-07-20,0.99,1,0.96,0.97,15200,0
2007-07-23,0.95,1,0.94,0.97,35900,0
2007-07-24,1,1,0.96,0.97,377000,0
2007-07-25,0.97,1.01,0.97,0.98,46100,0
2007-07-26,0.99,1,0.96,0.96,44600,0
2007-07-27,0.99,0.99,0.95,0.97,5400,0
2007-07-30,0.95,0.98,0.93,0.95,73500,0
2007-07-31,0.96,0.96,0.93,0.95,22100,0
2007-08-01,0.95,0.96,0.91,0.93,33900,0
2007-08-02,0.96,0.98,0.94,0.96,226600,0
2007-08-03,0.96,0.99,0.93,0.94,13300,0
2007-08-06,0.94,0.98,0.93,0.94,18200,0
2007-08-07,0.94,0.94,0.89,0.93,159800,0
2007-08-08,0.94,0.96,0.93,0.93,198400,0
2007-08-09,0.91,0.94,0.91,0.91,140400,0
2007-08-10,0.9,0.95,0.9,0.93,79000,0
2007-08-13,0.93,0.96,0.93,0.94,59300,0
2007-08-14,0.95,0.95,0.94,0.94,2300,0
2007-08-15,0.94,0.94,0.92,0.93,102800,0
2007-08-16,0.91,0.93,0.91,0.92,95400,0
2007-08-17,0.95,0.95,0.9,0.92,17200,0
2007-08-20,0.9,0.93,0.9,0.93,6900,0
2007-08-21,0.91,0.93,0.91,0.93,8300,0
2007-08-22,0.91,0.94,0.89,0.89,98000,0
2007-08-23,0.89,0.91,0.88,0.89,16600,0
2007-08-24,0.89,0.89,0.85,0.86,35600,0
2007-08-27,0.85,0.87,0.85,0.85,81000,0
2007-08-28,0.84,0.85,0.84,0.85,7400,0
2007-08-29,0.84,0.85,0.77,0.8,415700,0
2007-08-30,0.77,0.84,0.76,0.82,57200,0
2007-08-31,0.8,0.84,0.72,0.8,131000,0
2007-09-04,0.75,0.8,0.75,0.79,57200,0
2007-09-05,0.76,0.78,0.74,0.76,54600,0
2007-09-06,0.77,0.78,0.73,0.74,19900,0
2007-09-07,0.74,0.75,0.66,0.7,98100,0
2007-09-10,0.68,0.76,0.68,0.73,115700,0
2007-09-11,0.75,0.75,0.68,0.73,60800,0
2007-09-12,0.72,0.79,0.72,0.77,65200,0
2007-09-13,0.79,0.82,0.75,0.75,154400,0
2007-09-14,0.77,0.78,0.74,0.78,20100,0
2007-09-17,0.8,0.8,0.74,0.74,244400,0
2007-09-18,0.77,0.82,0.69,0.8,1402100,0
2007-09-19,0.78,0.88,0.78,0.84,82000,0
2007-09-20,0.86,0.86,0.79,0.81,275800,0
2007-09-21,0.8,0.86,0.79,0.81,115700,0
2007-09-24,0.86,0.87,0.84,0.85,10300,0
2007-09-25,0.85,0.85,0.8,0.8,52800,0
2007-09-26,0.8,0.82,0.8,0.8,46800,0
2007-09-27,0.8,0.93,0.8,0.93,117400,0
2007-09-28,0.91,0.94,0.77,0.78,164200,0
2007-10-01,0.79,0.91,0.79,0.85,93000,0
2007-10-02,0.85,0.89,0.82,0.87,319700,0
2007-10-03,0.85,0.88,0.85,0.85,64200,0
2007-10-04,0.87,0.88,0.85,0.86,13900,0
2007-10-05,0.88,0.88,0.87,0.88,5900,0
2007-10-08,0.88,0.88,0.85,0.86,4400,0
2007-10-09,0.87,0.94,0.87,0.88,42300,0
2007-10-10,0.88,0.9,0.87,0.9,18000,0
2007-10-11,0.88,0.93,0.88,0.9,12100,0
2007-10-12,0.88,0.91,0.84,0.9,37800,0
2007-10-15,0.87,0.92,0.83,0.89,6300,0
2007-10-16,0.82,0.91,0.82,0.88,30600,0
2007-10-17,0.89,0.9,0.82,0.86,47000,0
2007-10-18,0.83,0.85,0.81,0.82,25200,0
2007-10-19,0.83,0.88,0.77,0.86,67600,0
2007-10-22,0.86,0.87,0.82,0.87,26500,0
2007-10-23,0.81,0.83,0.79,0.8,289500,0
2007-10-24,0.81,0.93,0.8,0.92,471000,0
2007-10-25,0.91,1.1,0.91,1.02,372200,0
2007-10-26,1.02,1.19,1,1.19,471600,0
2007-10-29,1.1,1.19,1.05,1.13,285000,0
2007-10-30,1.1,1.14,1.05,1.12,289900,0
2007-10-31,1.05,1.13,1.05,1.13,194900,0
2007-11-01,1.13,1.15,1.01,1.09,129100,0
2007-11-02,1.08,1.13,1.08,1.11,46000,0
2007-11-05,1.08,1.1,1,1.04,72500,0
2007-11-06,1.04,1.1,1.01,1.02,202400,0
2007-11-07,1.04,1.09,1.02,1.02,45500,0
2007-11-08,1.04,1.07,1.03,1.07,27600,0
2007-11-09,1.08,1.15,1.08,1.11,117800,0
2007-11-12,1.05,1.15,0.98,0.99,146800,0
2007-11-13,1.02,1.1,1.02,1.08,54500,0
2007-11-14,1.06,1.1,1.05,1.07,11700,0
2007-11-15,1.07,1.07,1.03,1.04,18800,0
2007-11-16,1.05,1.07,1.03,1.03,10200,0
2007-11-19,1,1.08,1,1.07,44400,0
2007-11-20,1.05,1.05,0.99,1.04,261100,0
2007-11-21,1.01,1.04,0.99,1.03,88000,0
2007-11-23,1.04,1.08,1.04,1.08,1000,0
2007-11-26,1.05,1.09,1.05,1.08,26100,0
2007-11-27,1.06,1.09,1.02,1.02,67300,0
2007-11-28,1.02,1.06,1,1.05,46100,0
2007-11-29,1.08,1.08,1,1.05,28500,0
2007-11-30,1.03,1.07,1,1.02,74900,0
2007-12-03,1,1.08,0.96,1.05,73200,0
2007-12-04,1.03,1.05,1.01,1.01,6900,0
2007-12-05,1.05,1.06,1.03,1.04,71600,0
2007-12-06,1.02,1.05,1.01,1.02,43100,0
2007-12-07,1.06,1.08,1.05,1.07,54100,0
2007-12-10,1.05,1.07,0.99,1,181850,0
2007-12-11,1.01,1.02,0.96,1,163200,0
2007-12-12,1.02,1.04,1,1.02,57200,0
2007-12-13,1,1.02,0.89,0.98,163500,0
2007-12-14,0.96,1,0.96,1,30500,0
2007-12-17,0.96,1,0.92,0.98,80300,0
2007-12-18,0.98,0.98,0.87,0.96,32900,0
2007-12-19,0.98,1.01,0.94,1.01,203600,0
2007-12-20,0.97,1.09,0.95,1.07,212200,0
2007-12-21,1.01,1.08,1.01,1.05,17600,0
2007-12-24,1.06,1.06,1.02,1.02,15600,0
2007-12-26,1.06,1.09,1.01,1.05,48619,0
2007-12-27,1.02,1.02,0.95,1,96800,0
2007-12-28,0.95,1.05,0.02,1,353550,0
2007-12-31,0.98,1.1,0.96,1.07,256250,0
2008-01-02,1.1,1.18,1.05,1.14,830000,0
2008-01-03,1.16,1.2,1.14,1.2,285708,0
2008-01-04,1.2,1.2,1.15,1.2,75440,0
2008-01-07,1.14,1.2,1.13,1.18,32100,0
2008-01-08,1.2,1.2,1.18,1.2,87100,0
2008-01-09,1.2,1.25,1.18,1.2,302200,0
2008-01-10,1.21,1.25,1.19,1.25,337700,0
2008-01-11,1.24,1.28,1.2,1.22,148000,0
2008-01-14,1.23,1.43,1.23,1.42,853252,0
2008-01-15,1.51,1.55,1.39,1.44,705100,0
2008-01-16,1.45,1.45,1.27,1.35,166350,0
2008-01-17,1.4,1.5,1.34,1.34,103300,0
2008-01-18,1.38,1.48,1.3,1.35,240200,0
2008-01-22,1.38,1.44,1.21,1.35,44600,0
2008-01-23,1.35,1.35,1.26,1.33,182000,0
2008-01-24,1.33,1.35,1.28,1.3,104273,0
2008-01-25,1.34,1.34,1.23,1.3,79400,0
2008-01-28,1.28,1.3,1.23,1.29,58100,0
2008-01-29,1.35,1.35,1.28,1.29,14875,0
2008-01-30,1.35,1.35,1.25,1.28,41300,0
2008-01-31,1.29,1.31,1.25,1.29,86400,0
2008-02-01,1.27,1.31,1.12,1.3,35800,0
2008-02-04,1.29,1.3,1.26,1.3,107100,0
2008-02-05,1.29,1.29,1.28,1.29,10538,0
2008-02-06,1.29,1.3,1.25,1.28,55500,0
2008-02-07,1.29,1.3,1.26,1.29,13100,0
2008-02-08,1.3,1.3,1.28,1.3,32400,0
2008-02-11,1.29,1.29,1.28,1.28,134300,0
2008-02-12,1.28,1.3,1.28,1.3,132700,0
2008-02-13,1.3,1.31,1.27,1.29,61600,0
2008-02-14,1.29,1.3,1.29,1.3,1800,0
2008-02-15,1.29,1.3,1.28,1.3,63200,0
2008-02-19,1.31,1.31,1.29,1.31,28600,0
2008-02-20,1.29,1.29,1.24,1.29,79300,0
2008-02-21,1.31,1.35,1.26,1.29,117963,0
2008-02-22,1.27,1.29,1.25,1.29,53900,0
2008-02-25,1.29,1.3,1.27,1.29,2800,0
2008-02-26,1.3,1.3,1.19,1.26,84900,0
2008-02-27,1.29,1.29,1.27,1.28,4487,0
2008-02-28,1.22,1.33,1.2,1.25,52320,0
2008-02-29,1.21,1.31,1.19,1.25,10600,0
2008-03-03,1.28,1.34,1.09,1.28,32600,0
2008-03-04,1.29,1.34,1.17,1.27,110500,0
2008-03-05,1.28,1.3,1.2,1.22,323600,0
2008-03-06,1.28,1.28,1.18,1.19,51900,0
2008-03-07,1.28,1.28,1.17,1.19,56000,0
2008-03-10,1.15,1.23,1.15,1.19,22700,0
2008-03-11,1.09,1.19,1.09,1.19,27700,0
2008-03-12,1.19,1.2,1.17,1.2,109500,0
2008-03-13,1.2,1.2,1.17,1.2,82900,0
2008-03-14,1.2,1.2,1.13,1.19,9300,0
2008-03-17,1.11,1.2,1.11,1.18,30900,0
2008-03-18,1.16,1.3,1.15,1.3,2216500,0
2008-03-19,1.17,1.3,1.17,1.27,92000,0
2008-03-20,1.21,1.35,1.21,1.3,39800,0
2008-03-24,1.3,1.3,1.21,1.28,77600,0
2008-03-25,1.2,1.29,1.15,1.29,2100600,0
2008-03-26,1.3,1.3,1.24,1.25,56000,0
2008-03-27,1.25,1.34,1.25,1.34,38600,0
2008-03-28,1.3,1.33,1.28,1.32,29300,0
2008-03-31,1.29,1.36,1.25,1.26,41400,0
2008-04-01,1.3,1.35,1.3,1.35,23423,0
2008-04-02,1.34,1.35,1.33,1.35,8300,0
2008-04-03,1.39,1.39,1.3,1.34,69600,0
2008-04-04,1.32,1.35,1.3,1.3,110700,0
2008-04-07,1.3,1.33,1.3,1.32,57600,0
2008-04-08,1.35,1.39,1.3,1.34,96242,0
2008-04-09,1.3,1.35,1.3,1.32,10300,0
2008-04-10,1.25,1.36,1.25,1.33,27200,0
2008-04-11,1.29,1.32,1.26,1.32,12300,0
2008-04-14,1.25,1.35,1.2,1.29,41700,0
2008-04-15,1.25,1.27,1.15,1.2,39400,0
2008-04-16,1.2,1.22,1.18,1.2,69800,0
2008-04-17,1.28,1.29,1.19,1.29,19700,0
2008-04-18,1.3,1.3,1.23,1.29,24500,0
2008-04-21,1.27,1.27,1.22,1.25,3500,0
2008-04-22,1.23,1.25,1.13,1.16,92200,0
2008-04-23,1.28,1.3,1.16,1.18,60600,0
2008-04-24,1.19,1.2,1.14,1.14,35070,0
2008-04-25,1.14,1.19,1.14,1.19,65700,0
2008-04-28,1.25,1.25,1.16,1.16,62148,0
2008-04-29,1.18,1.22,1.13,1.17,145116,0
2008-04-30,1.19,1.19,1.11,1.13,203855,0
2008-05-01,1.17,1.17,1.11,1.13,23637,0
2008-05-02,1.13,1.18,1.13,1.17,31458,0
2008-05-05,1.18,1.18,1.14,1.14,32093,0
2008-05-06,1.15,1.2,1.1,1.14,256850,0
2008-05-07,1.19,1.23,1.1,1.14,73500,0
2008-05-08,1.16,1.17,1.12,1.13,249907,0
2008-05-09,1.13,1.15,1.12,1.13,130900,0
2008-05-12,1.13,1.14,1.11,1.13,91000,0
2008-05-13,1.13,1.15,1.1,1.11,150720,0
2008-05-14,1.15,1.17,1.11,1.14,27630,0
2008-05-15,1.19,1.19,1.12,1.16,28683,0
2008-05-16,1.14,1.24,1.14,1.16,42325,0
2008-05-19,1.14,1.16,1.13,1.14,36982,0
2008-05-20,1.22,1.22,1.13,1.18,69810,0
2008-05-21,1.12,1.3,1.12,1.23,182355,0
2008-05-22,1.29,1.35,1.24,1.3,203229,0
2008-05-23,1.3,1.35,1.28,1.31,114400,0
2008-05-27,1.22,1.33,1.22,1.3,68250,0
2008-05-28,1.3,1.3,1.26,1.29,78260,0
2008-05-29,1.25,1.3,1.21,1.29,69927,0
2008-05-30,1.29,1.29,1.25,1.28,12100,0
2008-06-02,1.22,1.34,1.19,1.22,84320,0
2008-06-03,1.2,1.22,1.16,1.17,86700,0
2008-06-04,1.15,1.22,1.14,1.18,42850,0
2008-06-05,1.16,1.21,1.14,1.15,46720,0
2008-06-06,1.14,1.16,1.14,1.14,7600,0
2008-06-09,1.12,1.15,1.12,1.14,103600,0
2008-06-10,1.13,1.14,1.13,1.13,16900,0
2008-06-11,1.12,1.13,1.05,1.1,91533,0
2008-06-12,1.05,1.15,1.05,1.11,38800,0
2008-06-13,1.1,1.14,1.09,1.14,34591,0
2008-06-16,1.12,1.15,1.08,1.14,61900,0
2008-06-17,1.12,1.15,1.12,1.12,34700,0
2008-06-18,1.1,1.12,1.07,1.08,6150,0
2008-06-19,1.11,1.15,1.09,1.11,12000,0
2008-06-20,1.1,1.1,1.03,1.1,45264,0
2008-06-23,1.05,1.1,1.05,1.09,21200,0
2008-06-24,1.07,1.1,0.95,1.02,54731,0
2008-06-25,1,1.1,1,1.07,16450,0
2008-06-26,0.95,1.1,0.95,1.06,45645,0
2008-06-27,1.05,1.06,1.02,1.06,26780,0
2008-06-30,1.04,1.08,1,1.04,45836,0
2008-07-01,1.07,1.07,1.03,1.03,5200,0
2008-07-02,1.08,1.17,1.02,1.17,57200,0
2008-07-03,1.15,1.15,0.99,1.01,86664,0
2008-07-07,1.05,1.1,0.93,1.04,74776,0
2008-07-08,1.02,1.04,0.99,1.02,164695,0
2008-07-09,1,1.05,0.99,1,27725,0
2008-07-10,0.98,1.04,0.8,0.93,194312,0
2008-07-11,0.95,0.95,0.76,0.82,239376,0
2008-07-14,0.9,0.9,0.83,0.84,84750,0
2008-07-15,0.85,0.86,0.83,0.86,29489,0
2008-07-16,0.88,0.88,0.83,0.86,34300,0
2008-07-17,0.85,0.87,0.82,0.84,18050,0
2008-07-18,0.86,0.9,0.84,0.9,13600,0
2008-07-21,0.99,0.99,0.86,0.86,30350,0
2008-07-22,0.88,0.9,0.85,0.86,11830,0
2008-07-23,0.86,0.86,0.85,0.86,16400,0
2008-07-24,0.85,0.85,0.81,0.82,12100,0
2008-07-25,0.81,0.85,0.81,0.83,50000,0
2008-07-28,0.85,0.86,0.84,0.84,15000,0
2008-07-29,0.83,0.85,0.81,0.84,18010,0
2008-07-30,0.85,0.89,0.82,0.86,3250,0
2008-07-31,0.85,0.86,0.84,0.84,1000,0
2008-08-01,0.81,0.83,0.8,0.83,11270,0
2008-08-04,0.81,0.82,0.78,0.78,11100,0
2008-08-05,0.78,0.82,0.78,0.8,12300,0
2008-08-06,0.8,0.85,0.8,0.84,21200,0
2008-08-07,0.79,0.84,0.79,0.82,23535,0
2008-08-08,0.82,0.85,0.82,0.83,57335,0
2008-08-11,0.82,0.84,0.82,0.84,2600,0
2008-08-12,0.82,0.84,0.78,0.84,8300,0
2008-08-13,0.8,0.84,0.75,0.82,57300,0
2008-08-14,0.75,0.89,0.75,0.85,89800,0
2008-08-15,0.8,0.83,0.79,0.81,67500,0
2008-08-18,0.77,0.79,0.72,0.74,26950,0
2008-08-19,0.75,0.75,0.66,0.7,76974,0
2008-08-20,0.68,0.75,0.68,0.75,6900,0
2008-08-21,0.72,0.85,0.7,0.81,53025,0
2008-08-22,0.85,0.85,0.75,0.8,6250,0
2008-08-25,0.75,0.84,0.72,0.81,3200,0
2008-08-26,0.77,0.81,0.76,0.81,3500,0
2008-08-27,0.77,0.79,0.76,0.78,26300,0
2008-08-28,0.78,0.78,0.74,0.77,4800,0
2008-08-29,0.74,0.75,0.73,0.74,17400,0
2008-09-02,0.72,0.74,0.7,0.71,68800,0
2008-09-03,0.7,0.7,0.61,0.64,199624,0
2008-09-04,0.7,0.7,0.59,0.62,1801754,0
2008-09-05,0.7,0.7,0.56,0.59,305725,0
2008-09-08,0.58,0.58,0.49,0.51,434025,0
2008-09-09,0.56,0.62,0.5,0.59,186147,0
2008-09-10,0.61,0.61,0.45,0.5,924472,0
2008-09-11,0.49,0.52,0.36,0.43,750395,0
2008-09-12,0.45,0.6,0.39,0.53,223218,0
2008-09-15,0.52,0.53,0.38,0.38,119788,0
2008-09-16,0.41,0.47,0.39,0.45,61970,0
2008-09-17,0.41,0.48,0.38,0.4,97818,0
2008-09-18,0.43,0.43,0.38,0.4,43866,0
2008-09-19,0.45,0.45,0.33,0.39,486318,0
2008-09-22,0.38,0.4,0.33,0.36,203006,0
2008-09-23,0.36,0.38,0.33,0.36,92854,0
2008-09-24,0.38,0.38,0.31,0.37,161249,0
2008-09-25,0.37,0.4,0.36,0.37,360200,0
2008-09-26,0.38,0.46,0.36,0.38,182460,0
2008-09-29,0.37,0.4,0.35,0.35,153066,0
2008-09-30,0.37,0.44,0.34,0.4,436846,0
2008-10-01,0.4,0.43,0.38,0.4,258295,0
2008-10-02,0.44,0.45,0.4,0.4,230961,0
2008-10-03,0.4,0.46,0.4,0.44,72062,0
2008-10-06,0.41,0.49,0.38,0.45,70152,0
2008-10-07,0.4,0.4,0.39,0.39,33800,0
2008-10-08,0.39,0.65,0.39,0.4,115223,0
2008-10-09,0.4,0.41,0.37,0.38,82635,0
2008-10-10,0.36,0.4,0.32,0.4,109525,0
2008-10-13,0.38,0.45,0.35,0.37,58100,0
2008-10-14,0.4,0.4,0.38,0.38,7134,0
2008-10-15,0.38,0.4,0.37,0.37,45000,0
2008-10-16,0.37,0.37,0.25,0.37,228164,0
2008-10-17,0.44,0.45,0.35,0.4,27200,0
2008-10-20,0.32,0.39,0.32,0.34,38950,0
2008-10-21,0.35,0.36,0.34,0.36,68400,0
2008-10-22,0.36,0.4,0.36,0.4,337416,0
2008-10-23,0.4,0.4,0.36,0.36,65300,0
2008-10-24,0.33,0.42,0.33,0.35,248512,0
2008-10-27,0.39,0.39,0.34,0.34,1200,0
2008-10-28,0.39,0.39,0.1,0.19,9331111,0
2008-10-29,0.22,0.33,0.19,0.26,1178946,0
2008-10-30,0.29,0.3,0.23,0.23,53200,0
2008-10-31,0.27,0.3,0.24,0.29,39776,0
2008-11-03,0.3,0.3,0.28,0.3,81700,0
2008-11-04,0.28,0.3,0.28,0.29,73276,0
2008-11-05,0.28,0.28,0.24,0.24,68728,0
2008-11-06,0.29,0.3,0.24,0.3,44423,0
2008-11-07,0.3,0.34,0.29,0.33,153300,0
2008-11-10,0.3,0.3,0.26,0.26,62620,0
2008-11-11,0.27,0.27,0.24,0.25,50050,0
2008-11-12,0.27,0.28,0.25,0.28,27495,0
2008-11-13,0.28,0.28,0.25,0.26,17700,0
2008-11-14,0.28,0.29,0.26,0.28,19067,0
2008-11-17,0.28,0.3,0.23,0.29,947600,0
2008-11-18,0.26,0.29,0.26,0.26,579200,0
2008-11-19,0.26,0.28,0.26,0.26,18220,0
2008-11-20,0.26,0.26,0.24,0.25,228213,0
2008-11-21,0.23,0.25,0.23,0.24,63395,0
2008-11-24,0.25,0.25,0.23,0.23,35451,0
2008-11-25,0.24,0.26,0.23,0.24,927743,0
2008-11-26,0.26,0.26,0.24,0.24,69801,0
2008-11-28,0.23,0.27,0.23,0.27,2300,0
2008-12-01,0.27,0.27,0.25,0.25,53600,0
2008-12-02,0.29,0.29,0.23,0.25,96500,0
2008-12-03,0.24,0.25,0.24,0.24,37600,0
2008-12-04,0.23,0.23,0.22,0.22,2700,0
2008-12-05,0.26,0.28,0.23,0.25,117025,0
2008-12-08,0.3,0.3,0.26,0.27,17075,0
2008-12-09,0.27,0.27,0.26,0.27,11500,0
2008-12-10,0.24,0.27,0.24,0.27,24835,0
2008-12-11,0.27,0.27,0.25,0.26,44665,0
2008-12-12,0.22,0.26,0.22,0.26,29000,0
2008-12-15,0.29,0.29,0.25,0.27,3900,0
2008-12-16,0.26,0.28,0.25,0.28,41140,0
2008-12-17,0.29,0.29,0.15,0.22,2074310,0
2008-12-18,0.22,0.22,0.15,0.15,450000,0
2008-12-19,0.2,0.2,0.17,0.17,364256,0
2008-12-22,0.2,0.22,0.17,0.18,135900,0
2008-12-23,0.2,0.2,0.16,0.18,93083,0
2008-12-24,0.16,0.2,0.16,0.2,34300,0
2008-12-26,0.18,0.21,0.18,0.19,39500,0
2008-12-29,0.2,0.2,0.18,0.19,375550,0
2008-12-30,0.17,0.19,0.17,0.19,133030,0
2008-12-31,0.19,0.27,0.19,0.21,206658,0
2009-01-02,0.2,0.21,0.19,0.2,62400,0
2009-01-05,0.2,0.2,0.18,0.18,629975,0
2009-01-06,0.17,0.26,0.17,0.23,102015,0
2009-01-07,0.25,0.25,0.23,0.23,34300,0
2009-01-08,0.24,0.25,0.21,0.24,61600,0
2009-01-09,0.23,0.26,0.22,0.23,92895,0
2009-01-12,0.25,0.25,0.21,0.21,74700,0
2009-01-13,0.22,0.22,0.2,0.22,29300,0
2009-01-14,0.2,0.21,0.19,0.2,198550,0
2009-01-15,0.19,0.22,0.18,0.21,71450,0
2009-01-16,0.2,0.25,0.19,0.24,74950,0
2009-01-20,0.22,0.22,0.21,0.21,16100,0
2009-01-21,0.22,0.24,0.21,0.24,9300,0
2009-01-22,0.22,0.24,0.21,0.23,10900,0
2009-01-23,0.21,0.24,0.2,0.21,56155,0
2009-01-26,0.2,0.22,0.2,0.2,8450,0
2009-01-27,0.2,0.25,0.2,0.25,20400,0
2009-01-28,0.25,0.26,0.24,0.25,124000,0
2009-01-29,0.24,0.3,0.24,0.29,29300,0
2009-01-30,0.29,0.29,0.23,0.27,236900,0
2009-02-02,0.24,0.26,0.22,0.24,4000,0
2009-02-03,0.24,0.29,0.24,0.27,50500,0
2009-02-04,0.26,0.26,0.22,0.24,330065,0
2009-02-05,0.2,0.22,0.2,0.21,31500,0
2009-02-06,0.22,0.22,0.22,0.22,1400,0
2009-02-09,0.24,0.27,0.24,0.25,559797,0
2009-02-10,0.28,0.28,0.25,0.25,147400,0
2009-02-11,0.25,0.25,0.25,0.25,900,0
2009-02-12,0.25,0.25,0.22,0.25,9539,0
2009-02-13,0.26,0.26,0.25,0.25,600,0
2009-02-17,0.25,0.25,0.23,0.23,7205,0
2009-02-18,0.23,0.26,0.23,0.25,2200,0
2009-02-19,0.25,0.25,0.25,0.25,14800,0
2009-02-20,0.26,0.26,0.26,0.26,9900,0
2009-02-23,0.26,0.3,0.25,0.28,24300,0
2009-02-24,0.27,0.27,0.27,0.27,3400,0
2009-02-25,0.29,0.29,0.22,0.28,29561,0
2009-02-26,0.25,0.26,0.2,0.23,125571,0
2009-02-27,0.25,0.28,0.25,0.28,23100,0
2009-03-02,0.27,0.3,0.23,0.27,19200,0
2009-03-03,0.25,0.3,0.25,0.28,20900,0
2009-03-04,0.3,0.3,0.22,0.24,116750,0
2009-03-05,0.24,0.24,0.24,0.24,4160,0
2009-03-06,0.25,0.25,0.25,0.25,6000,0
2009-03-09,0.25,0.26,0.24,0.26,2600,0
2009-03-10,0.25,0.27,0.24,0.25,3200,0
2009-03-11,0.27,0.27,0.23,0.23,2500,0
2009-03-12,0.25,0.27,0.23,0.24,6050,0
2009-03-13,0.25,0.26,0.25,0.25,21900,0
2009-03-16,0.21,0.26,0.21,0.24,60000,0
2009-03-17,0.26,0.26,0.26,0.26,3500,0
2009-03-18,0.26,0.27,0.26,0.26,18200,0
2009-03-19,0.28,0.28,0.26,0.26,4000,0
2009-03-20,0.25,0.28,0.25,0.28,26100,0
2009-03-23,0.28,0.28,0.27,0.27,1340,0
2009-03-24,0.27,0.3,0.27,0.3,78500,0
2009-03-25,0.32,0.38,0.31,0.35,67575,0
2009-03-26,0.35,0.51,0.33,0.38,209635,0
2009-03-27,0.4,0.42,0.33,0.33,54325,0
2009-03-30,0.3,0.42,0.3,0.42,107025,0
2009-03-31,0.41,0.41,0.37,0.38,40000,0
2009-04-01,0.39,0.41,0.37,0.41,96600,0
2009-04-02,0.41,0.49,0.39,0.4,237000,0
2009-04-03,0.42,0.45,0.41,0.42,16300,0
2009-04-06,0.4,0.41,0.39,0.4,20413,0
2009-04-07,0.4,0.41,0.4,0.41,3150,0
2009-04-08,0.43,0.43,0.41,0.41,7100,0
2009-04-09,0.43,0.44,0.42,0.42,5000,0
2009-04-13,0.43,0.44,0.41,0.41,14100,0
2009-04-14,0.41,0.42,0.41,0.41,15300,0
2009-04-15,0.41,0.41,0.41,0.41,3000,0
2009-04-16,0.42,0.44,0.42,0.43,31600,0
2009-04-17,0.44,0.44,0.41,0.44,15300,0
2009-04-20,0.44,0.44,0.43,0.43,13300,0
2009-04-21,0.44,0.46,0.43,0.43,53800,0
2009-04-22,0.45,0.5,0.43,0.43,13309,0
2009-04-23,0.44,0.46,0.44,0.44,9700,0
2009-04-24,0.44,0.48,0.44,0.44,10400,0
2009-04-27,0.44,0.45,0.44,0.45,68539,0
2009-04-28,0.47,0.47,0.45,0.45,12700,0
2009-04-29,0.45,0.49,0.45,0.49,46500,0
2009-04-30,0.5,0.5,0.45,0.49,18858,0
2009-05-01,0.5,0.5,0.48,0.48,1800,0
2009-05-04,0.46,0.48,0.46,0.46,2100,0
2009-05-05,0.48,0.7,0.48,0.5,161500,0
2009-05-06,0.57,0.58,0.5,0.5,48670,0
2009-05-07,0.52,0.54,0.52,0.52,18390,0
2009-05-08,0.49,0.57,0.49,0.53,42112,0
2009-05-11,0.53,0.56,0.51,0.54,14400,0
2009-05-12,0.55,0.62,0.55,0.58,9000,0
2009-05-13,0.61,0.62,0.55,0.57,37170,0
2009-05-14,0.56,0.57,0.51,0.55,88851,0
2009-05-15,0.52,0.54,0.47,0.48,151671,0
2009-05-18,0.63,0.65,0.52,0.58,150980,0
2009-05-19,0.67,0.67,0.52,0.52,70095,0
2009-05-20,0.51,0.53,0.5,0.5,43000,0
2009-05-21,0.52,0.54,0.48,0.5,70236,0
2009-05-22,0.5,0.5,0.48,0.48,10475,0
2009-05-26,0.5,0.5,0.45,0.47,2075,0
2009-05-27,0.49,0.5,0.47,0.48,13300,0
2009-05-28,0.47,0.48,0.47,0.47,14700,0
2009-05-29,0.47,0.5,0.47,0.47,16423,0
2009-06-01,0.45,0.5,0.45,0.5,32403,0
2009-06-02,0.5,0.53,0.49,0.53,147380,0
2009-06-03,0.5,0.52,0.49,0.51,102839,0
2009-06-04,0.53,0.62,0.53,0.58,77115,0
2009-06-05,0.6,0.63,0.59,0.6,46579,0
2009-06-08,0.56,0.64,0.55,0.63,78598,0
2009-06-09,0.63,0.63,0.57,0.61,18616,0
2009-06-10,0.62,0.64,0.58,0.6,12368,0
2009-06-11,0.6,0.63,0.58,0.59,31251,0
2009-06-12,0.56,0.59,0.55,0.58,8911,0
2009-06-15,0.6,0.6,0.53,0.55,76998,0
2009-06-16,0.56,0.58,0.53,0.58,29800,0
2009-06-17,0.59,0.6,0.57,0.58,22700,0
2009-06-18,0.59,0.59,0.55,0.59,1400,0
2009-06-19,0.56,0.6,0.56,0.58,2400,0
2009-06-22,0.56,0.57,0.54,0.55,4900,0
2009-06-23,0.56,0.56,0.54,0.54,2800,0
2009-06-24,0.56,0.59,0.55,0.55,4834,0
2009-06-25,0.57,0.57,0.55,0.55,1100,0
2009-06-26,0.54,0.55,0.53,0.54,3600,0
2009-06-29,0.54,0.61,0.54,0.61,42630,0
2009-06-30,0.63,0.66,0.59,0.63,87626,0
2009-07-01,0.65,0.66,0.63,0.63,56900,0
2009-07-02,0.65,0.65,0.63,0.65,6600,0
2009-07-06,0.62,0.67,0.55,0.58,39614,0
2009-07-07,0.58,0.59,0.57,0.59,32000,0
2009-07-08,0.58,0.58,0.56,0.58,7456,0
2009-07-09,0.6,0.6,0.56,0.58,27500,0
2009-07-10,0.65,0.65,0.57,0.6,4200,0
2009-07-13,0.6,0.6,0.55,0.57,16600,0
2009-07-14,0.59,0.6,0.58,0.6,5700,0
2009-07-15,0.58,0.63,0.57,0.63,6700,0
2009-07-16,0.63,0.65,0.6,0.61,17980,0
2009-07-20,0.59,0.61,0.57,0.57,2650,0
2009-07-21,0.58,0.63,0.58,0.63,492834,0
2009-07-22,0.63,0.63,0.62,0.62,17500,0
2009-07-23,0.62,0.65,0.62,0.63,23700,0
2009-07-24,0.65,0.65,0.62,0.62,34736,0
2009-07-27,0.64,0.64,0.6,0.64,24425,0
2009-07-28,0.65,0.7,0.65,0.68,30700,0
2009-07-29,0.66,0.69,0.58,0.65,300658,0
2009-07-30,0.64,0.7,0.64,0.66,8500,0
2009-07-31,0.68,0.75,0.67,0.7,22750,0
2009-08-03,0.72,0.72,0.59,0.68,357469,0
2009-08-04,0.7,0.72,0.66,0.66,25500,0
2009-08-05,0.66,0.66,0.64,0.65,47650,0
2009-08-06,0.66,0.66,0.63,0.63,5699,0
2009-08-07,0.63,0.66,0.62,0.65,26272,0
2009-08-10,0.63,0.66,0.62,0.66,28000,0
2009-08-11,0.66,0.66,0.64,0.66,32564,0
2009-08-12,0.65,0.66,0.64,0.65,6400,0
2009-08-13,0.65,0.65,0.64,0.65,5300,0
2009-08-14,0.65,0.66,0.64,0.66,22591,0
2009-08-17,0.63,0.64,0.56,0.61,37250,0
2009-08-18,0.62,0.68,0.55,0.64,29000,0
2009-08-19,0.63,0.63,0.62,0.63,6350,0
2009-08-20,0.63,0.64,0.62,0.63,7436,0
2009-08-21,0.63,0.63,0.59,0.62,26130,0
2009-08-24,0.64,0.64,0.59,0.62,87481,0
2009-08-25,0.62,0.62,0.6,0.6,3400,0
2009-08-26,0.6,0.63,0.59,0.6,35400,0
2009-08-27,0.62,0.64,0.61,0.64,63450,0
2009-08-28,0.6,0.6,0.59,0.59,3750,0
2009-08-31,0.59,0.63,0.57,0.63,34400,0
2009-09-01,0.6,0.64,0.6,0.64,3875,0
2009-09-02,0.62,0.62,0.61,0.61,2400,0
2009-09-03,0.61,0.63,0.6,0.61,4000,0
2009-09-04,0.63,0.63,0.6,0.63,37450,0
2009-09-08,0.51,0.61,0.51,0.59,18000,0
2009-09-09,0.6,0.61,0.59,0.59,25339,0
2009-09-10,0.58,0.59,0.55,0.57,125190,0
2009-09-11,0.57,0.63,0.57,0.63,25782,0
2009-09-14,0.6,0.61,0.57,0.58,41705,0
2009-09-15,0.58,0.6,0.57,0.6,20500,0
2009-09-16,0.58,0.6,0.55,0.56,57954,0
2009-09-17,0.52,0.61,0.52,0.61,47067,0
2009-09-18,0.58,0.61,0.53,0.53,239285,0
2009-09-21,0.5,0.72,0.5,0.59,328034,0
2009-09-22,0.56,0.62,0.56,0.62,223595,0
2009-09-23,0.65,0.74,0.61,0.63,277935,0
2009-09-24,0.66,0.66,0.58,0.6,104045,0
2009-09-25,0.6,0.6,0.58,0.6,46446,0
2009-09-28,0.58,0.62,0.56,0.57,230851,0
2009-09-29,0.65,0.65,0.56,0.59,222805,0
2009-09-30,0.61,0.66,0.59,0.66,346258,0
2009-10-01,0.67,0.69,0.63,0.66,837217,0
2009-10-02,0.66,0.69,0.64,0.64,231190,0
2009-10-05,0.65,0.66,0.61,0.66,220649,0
2009-10-06,0.66,0.74,0.65,0.7,376129,0
2009-10-07,0.7,0.7,0.68,0.68,17900,0
2009-10-08,0.68,0.72,0.68,0.7,99276,0
2009-10-09,0.7,0.76,0.7,0.75,94635,0
2009-10-12,0.76,0.76,0.73,0.73,33160,0
2009-10-13,0.72,0.75,0.72,0.74,45400,0
2009-10-14,0.73,0.77,0.73,0.74,87355,0
2009-10-15,0.74,0.77,0.74,0.77,25605,0
2009-10-16,0.75,0.81,0.75,0.81,38929,0
2009-10-19,0.82,0.83,0.8,0.82,167071,0
2009-10-20,0.84,0.86,0.83,0.85,116153,0
2009-10-21,0.86,0.88,0.83,0.85,136243,0
2009-10-22,0.83,0.85,0.81,0.85,38131,0
2009-10-23,0.89,0.89,0.84,0.86,96881,0
2009-10-26,0.86,0.99,0.81,0.85,392087,0
2009-10-27,0.87,0.87,0.77,0.86,41405,0
2009-10-28,0.9,0.9,0.83,0.84,35705,0
2009-10-29,0.85,0.85,0.82,0.85,21835,0
2009-10-30,0.84,0.85,0.82,0.85,43956,0
2009-11-02,0.82,0.85,0.8,0.85,25267,0
2009-11-03,0.85,0.85,0.81,0.85,16800,0
2009-11-04,0.85,0.87,0.82,0.83,21000,0
2009-11-05,0.83,0.87,0.83,0.85,117548,0
2009-11-06,0.86,0.86,0.83,0.86,38800,0
2009-11-09,0.86,0.86,0.81,0.85,65950,0
2009-11-10,0.86,0.86,0.82,0.86,29081,0
2009-11-11,0.86,0.9,0.82,0.86,45711,0
2009-11-12,0.84,0.87,0.84,0.87,78695,0
2009-11-13,0.87,0.9,0.86,0.88,81123,0
2009-11-16,0.9,0.94,0.82,0.85,190327,0
2009-11-17,0.83,0.87,0.79,0.85,200341,0
2009-11-18,0.75,0.85,0.69,0.83,171451,0
2009-11-19,0.83,0.85,0.78,0.85,40766,0
2009-11-20,0.85,0.85,0.8,0.81,38871,0
2009-11-23,0.81,0.82,0.77,0.79,84970,0
2009-11-24,0.77,0.8,0.75,0.8,84537,0
2009-11-25,0.79,0.82,0.76,0.82,79464,0
2009-11-27,0.8,0.82,0.77,0.82,65400,0
2009-11-30,0.81,0.83,0.74,0.76,82207,0
2009-12-01,0.83,0.84,0.78,0.82,83650,0
2009-12-02,0.82,0.82,0.78,0.8,41271,0
2009-12-03,0.8,0.8,0.77,0.78,76720,0
2009-12-04,0.77,0.79,0.76,0.78,14702,0
2009-12-07,0.74,0.78,0.74,0.78,22900,0
2009-12-08,0.78,0.79,0.75,0.78,137837,0
2009-12-09,0.77,0.78,0.75,0.78,42801,0
2009-12-10,0.73,0.78,0.73,0.77,20100,0
2009-12-11,0.74,0.78,0.7,0.75,63974,0
2009-12-14,0.71,0.75,0.7,0.73,102600,0
2009-12-15,0.81,0.81,0.72,0.74,54300,0
2009-12-16,0.72,0.79,0.72,0.79,29767,0
2009-12-17,0.77,0.82,0.74,0.82,30700,0
2009-12-18,0.82,0.82,0.77,0.77,34053,0
2009-12-21,0.8,0.8,0.72,0.77,66160,0
2009-12-22,0.76,0.77,0.71,0.77,55894,0
2009-12-23,0.78,0.78,0.71,0.76,57700,0
2009-12-24,0.74,0.76,0.73,0.76,4300,0
2009-12-28,0.76,0.76,0.73,0.74,14700,0
2009-12-29,0.73,0.75,0.72,0.75,34100,0
2009-12-30,0.72,0.75,0.72,0.75,25640,0
2009-12-31,0.75,0.76,0.7,0.75,119600,0
2010-01-04,0.75,0.78,0.72,0.72,37925,0
2010-01-05,0.74,0.74,0.72,0.73,21400,0
2010-01-06,0.72,0.73,0.71,0.72,42100,0
2010-01-07,0.72,0.74,0.7,0.72,55180,0
2010-01-08,0.71,0.75,0.7,0.74,75580,0
2010-01-11,0.74,0.74,0.71,0.72,147046,0
2010-01-12,0.72,0.72,0.64,0.69,133539,0
2010-01-13,0.69,0.69,0.63,0.63,85368,0
2010-01-14,0.68,0.7,0.68,0.68,78107,0
2010-01-15,0.67,0.72,0.66,0.71,50300,0
2010-01-19,0.7,0.72,0.7,0.72,28800,0
2010-01-20,0.74,0.74,0.65,0.68,34161,0
2010-01-21,0.69,0.71,0.68,0.68,3790,0
2010-01-22,0.66,0.74,0.66,0.67,9980,0
2010-01-25,0.69,0.69,0.65,0.66,76892,0
2010-01-26,0.65,0.67,0.65,0.65,6338,0
2010-01-27,0.65,0.65,0.64,0.65,24799,0
2010-01-28,0.66,0.66,0.64,0.65,21659,0
2010-01-29,0.64,0.71,0.63,0.67,52759,0
2010-02-01,0.71,0.71,0.65,0.69,38624,0
2010-02-02,0.69,0.73,0.69,0.73,53725,0
2010-02-03,0.75,0.75,0.72,0.72,48830,0
2010-02-04,0.72,0.72,0.69,0.69,24160,0
2010-02-05,0.68,0.72,0.66,0.72,62100,0
2010-02-08,0.72,0.74,0.72,0.73,15800,0
2010-02-09,0.78,0.78,0.74,0.74,91980,0
2010-02-10,0.75,0.77,0.74,0.76,18700,0
2010-02-11,0.77,0.77,0.73,0.75,9800,0
2010-02-12,0.74,0.75,0.74,0.74,20900,0
2010-02-16,0.73,0.74,0.71,0.74,10400,0
2010-02-17,0.73,0.78,0.72,0.73,32598,0
2010-02-18,0.7,0.75,0.7,0.74,223400,0
2010-02-19,0.74,0.77,0.72,0.75,23100,0
2010-02-22,0.76,0.8,0.76,0.79,63420,0
2010-02-23,0.8,0.8,0.75,0.8,72105,0
2010-02-24,0.8,0.8,0.74,0.74,89100,0
2010-02-25,0.75,0.8,0.75,0.77,54450,0
2010-02-26,0.8,0.8,0.75,0.75,68714,0
2010-03-01,0.77,0.78,0.76,0.77,46100,0
2010-03-02,0.78,0.79,0.76,0.78,44950,0
2010-03-03,0.79,0.79,0.76,0.78,64272,0
2010-03-04,0.77,0.79,0.77,0.78,22844,0
2010-03-05,0.77,0.79,0.77,0.78,60250,0
2010-03-08,0.79,0.79,0.77,0.78,4272,0
2010-03-09,0.77,0.78,0.75,0.77,183250,0
2010-03-10,0.77,0.79,0.76,0.76,83580,0
2010-03-11,0.75,0.78,0.75,0.77,25200,0
2010-03-12,0.77,0.78,0.75,0.77,6140,0
2010-03-15,0.76,0.77,0.75,0.77,16100,0
2010-03-16,0.76,0.76,0.73,0.75,72765,0
2010-03-17,0.74,0.75,0.73,0.75,34100,0
2010-03-18,0.73,0.77,0.73,0.75,43420,0
2010-03-19,0.77,0.78,0.75,0.78,100600,0
2010-03-22,0.78,0.78,0.73,0.73,61300,0
2010-03-23,0.78,0.78,0.75,0.78,94353,0
2010-03-24,0.77,0.77,0.75,0.77,16520,0
2010-03-25,0.79,0.8,0.76,0.78,389070,0
2010-03-26,0.68,0.79,0.68,0.77,118565,0
2010-03-29,0.79,0.79,0.74,0.75,2550,0
2010-03-30,0.77,0.77,0.73,0.77,39324,0
2010-03-31,0.77,0.78,0.74,0.75,41220,0
2010-04-01,0.76,0.85,0.75,0.8,392413,0
2010-04-05,0.82,0.82,0.75,0.8,118114,0
2010-04-06,0.8,0.8,0.77,0.78,51924,0
2010-04-07,0.8,0.84,0.79,0.84,766675,0
2010-04-08,0.84,1.02,0.83,0.96,1545792,0
2010-04-09,0.97,0.98,0.91,0.94,188690,0
2010-04-12,0.96,0.96,0.88,0.92,225103,0
2010-04-13,0.9,0.94,0.83,0.89,259452,0
2010-04-14,0.87,0.9,0.87,0.87,136990,0
2010-04-15,0.89,1.06,0.87,1.05,860286,0
2010-04-16,1.05,1.06,1.01,1.05,277982,0
2010-04-19,1.08,1.18,1.03,1.1,947235,0
2010-04-20,1.12,1.17,1.05,1.12,306034,0
2010-04-21,1.14,1.25,1.14,1.15,567840,0
2010-04-22,1.13,1.19,1.03,1.09,268485,0
2010-04-23,1.13,1.15,1.05,1.06,378199,0
2010-04-26,1.1,1.25,1.08,1.22,581360,0
2010-04-27,1.18,1.24,0.96,1.09,538118,0
2010-04-28,1.1,1.22,1.1,1.11,220169,0
2010-04-29,1.15,1.21,1.1,1.13,236114,0
2010-04-30,1.16,1.2,1.09,1.14,260097,0
2010-05-03,1.11,1.11,0.97,1.05,364788,0
2010-05-04,0.98,1,0.91,0.93,436518,0
2010-05-05,0.85,0.92,0.8,0.9,282926,0
2010-05-06,0.9,1,0.85,0.92,212950,0
2010-05-07,0.92,0.92,0.85,0.9,120421,0
2010-05-10,1,1,0.9,0.91,84273,0
2010-05-11,0.9,0.96,0.89,0.91,88470,0
2010-05-12,0.89,0.95,0.89,0.9,68098,0
2010-05-13,0.9,0.92,0.9,0.9,175342,0
2010-05-14,0.9,0.94,0.9,0.93,116400,0
2010-05-17,0.93,0.94,0.89,0.91,116028,0
2010-05-18,0.91,0.91,0.87,0.9,125905,0
2010-05-19,0.86,0.86,0.79,0.83,201919,0
2010-05-20,0.71,0.83,0.71,0.81,244623,0
2010-05-21,0.82,0.83,0.76,0.77,202705,0
2010-05-24,0.79,0.8,0.76,0.79,38280,0
2010-05-25,0.78,0.78,0.74,0.75,79709,0
2010-05-26,0.8,0.8,0.75,0.79,69790,0
2010-05-27,0.9,0.9,0.77,0.86,183404,0
2010-05-28,0.86,0.86,0.84,0.86,49384,0
2010-06-01,0.86,0.86,0.81,0.85,47612,0
2010-06-02,0.83,0.86,0.81,0.86,13980,0
2010-06-03,0.9,0.92,0.89,0.9,574903,0
2010-06-04,0.95,0.95,0.87,0.92,21384,0
2010-06-07,0.92,0.92,0.86,0.9,12500,0
2010-06-08,0.88,0.88,0.78,0.87,40145,0
2010-06-09,0.86,0.87,0.85,0.86,5200,0
2010-06-10,0.86,0.88,0.84,0.87,34490,0
2010-06-11,0.92,0.92,0.84,0.88,33916,0
2010-06-14,0.9,0.9,0.76,0.85,29635,0
2010-06-15,0.82,0.88,0.82,0.85,18725,0
2010-06-16,0.87,0.87,0.79,0.86,51101,0
2010-06-17,0.86,0.86,0.77,0.84,46444,0
2010-06-18,0.82,0.85,0.82,0.85,26690,0
2010-06-21,0.85,0.85,0.81,0.81,22335,0
2010-06-22,0.82,0.86,0.82,0.83,58040,0
2010-06-23,0.88,0.88,0.84,0.85,38600,0
2010-06-24,0.86,0.88,0.85,0.88,27162,0
2010-06-25,0.86,0.89,0.86,0.88,11222,0
2010-06-28,0.89,0.89,0.87,0.88,37180,0
2010-06-29,0.85,0.85,0.82,0.82,28878,0
2010-06-30,0.82,0.83,0.79,0.83,52656,0
2010-07-01,0.81,0.81,0.78,0.8,19100,0
2010-07-02,0.78,0.79,0.77,0.79,13903,0
2010-07-06,0.78,0.79,0.77,0.77,8350,0
2010-07-07,0.77,0.84,0.77,0.84,45918,0
2010-07-08,0.85,0.86,0.8,0.82,56022,0
2010-07-09,0.85,0.85,0.81,0.83,23000,0
2010-07-12,0.81,0.81,0.79,0.81,17800,0
2010-07-13,0.81,0.84,0.8,0.84,35670,0
2010-07-14,0.83,0.84,0.81,0.84,14600,0
2010-07-15,0.83,0.83,0.81,0.81,5871,0
2010-07-16,0.81,0.83,0.76,0.81,12615,0
2010-07-19,0.8,0.8,0.76,0.77,28400,0
2010-07-20,0.79,0.8,0.79,0.79,17900,0
2010-07-21,0.79,0.88,0.79,0.84,49111,0
2010-07-22,0.85,0.85,0.82,0.85,19200,0
2010-07-23,0.84,0.84,0.77,0.82,17654,0
2010-07-26,0.84,0.84,0.72,0.81,57115,0
2010-07-27,0.79,0.8,0.78,0.8,13780,0
2010-07-28,0.78,0.79,0.78,0.79,2230,0
2010-07-29,0.77,0.81,0.77,0.8,12383,0
2010-07-30,0.78,0.8,0.78,0.8,1500,0
2010-08-02,0.8,0.81,0.78,0.81,12838,0
2010-08-03,0.8,0.82,0.8,0.81,17654,0
2010-08-04,0.8,0.81,0.78,0.81,14000,0
2010-08-05,0.82,0.82,0.79,0.8,14611,0
2010-08-06,0.79,0.8,0.78,0.79,19766,0
2010-08-09,0.79,0.79,0.78,0.79,10774,0
2010-08-10,0.77,0.8,0.74,0.77,111769,0
2010-08-11,0.77,0.77,0.74,0.77,42970,0
2010-08-12,0.78,0.78,0.74,0.76,43355,0
2010-08-13,0.75,0.76,0.75,0.75,1900,0
2010-08-16,0.76,0.78,0.76,0.77,12108,0
2010-08-17,0.79,0.86,0.79,0.85,154895,0
2010-08-18,0.85,0.86,0.82,0.84,2679,0
2010-08-19,0.82,0.82,0.76,0.79,49265,0
2010-08-20,0.8,0.8,0.74,0.76,36256,0
2010-08-23,0.8,0.8,0.75,0.77,2325,0
2010-08-24,0.75,0.76,0.74,0.76,18758,0
2010-08-25,0.75,0.76,0.73,0.74,17230,0
2010-08-26,0.74,0.77,0.73,0.77,29181,0
2010-08-27,0.79,0.79,0.76,0.78,3100,0
2010-08-30,0.82,0.82,0.75,0.78,3425,0
2010-08-31,0.75,0.77,0.74,0.77,7300,0
2010-09-01,0.76,0.76,0.75,0.75,6000,0
2010-09-02,0.75,0.79,0.72,0.78,26552,0
2010-09-03,0.76,0.78,0.72,0.77,261381,0
2010-09-07,0.77,0.77,0.72,0.75,8046,0
2010-09-08,0.75,0.75,0.74,0.74,7775,0
2010-09-09,0.71,0.74,0.71,0.72,23784,0
2010-09-10,0.73,0.74,0.71,0.72,25272,0
2010-09-13,0.72,0.77,0.72,0.76,49400,0
2010-09-14,0.75,0.85,0.75,0.84,55410,0
2010-09-15,0.81,0.86,0.81,0.83,191555,0
2010-09-16,0.84,0.84,0.81,0.81,41460,0
2010-09-17,0.79,0.98,0.79,0.91,356818,0
2010-09-20,0.96,1.02,0.92,0.98,350313,0
2010-09-21,1,1,0.93,0.95,44731,0
2010-09-22,0.96,0.98,0.95,0.96,169845,0
2010-09-23,1.02,1.18,1,1.13,652645,0
2010-09-24,1.03,1.17,1.03,1.16,269754,0
2010-09-27,1.21,1.21,1.12,1.18,259778,0
2010-09-28,1.17,1.2,1.12,1.18,268907,0
2010-09-29,1.18,1.2,1.05,1.12,168758,0
2010-09-30,1.11,1.2,1.03,1.12,463830,0
2010-10-01,1.13,1.17,1.13,1.15,78064,0
2010-10-04,1.17,1.18,1.11,1.18,123967,0
2010-10-05,1.18,1.29,1.17,1.27,451261,0
2010-10-06,1.26,1.26,1.12,1.17,388929,0
2010-10-07,1.2,1.35,1.18,1.3,846274,0
2010-10-08,1.3,1.4,1.28,1.36,1450430,0
2010-10-11,1.39,1.45,1.35,1.37,1782663,0
2010-10-12,1.43,1.43,1.25,1.27,748357,0
2010-10-13,1.4,1.4,1.27,1.33,293933,0
2010-10-14,1.33,1.35,1.29,1.3,231826,0
2010-10-15,1.35,1.35,1.27,1.28,169534,0
2010-10-18,1.32,1.32,1.27,1.3,143643,0
2010-10-19,1.37,1.42,1.28,1.37,281721,0
2010-10-20,1.4,1.4,1.34,1.39,137503,0
2010-10-21,1.37,1.4,1.35,1.35,110861,0
2010-10-22,1.35,1.46,1.35,1.42,426770,0
2010-10-25,1.42,1.49,1.35,1.41,470187,0
2010-10-26,1.39,1.46,1.36,1.41,210035,0
2010-10-27,1.45,1.45,1.31,1.36,241924,0
2010-10-28,1.34,1.34,1.3,1.31,173490,0
2010-10-29,1.32,1.34,1.3,1.3,224059,0
2010-11-01,1.3,1.34,1.25,1.29,144454,0
2010-11-02,1.31,1.36,1.26,1.36,114549,0
2010-11-03,1.37,1.38,1.32,1.37,133339,0
2010-11-04,1.46,1.6,1.35,1.36,336279,0
2010-11-05,1.36,1.4,1.34,1.39,284788,0
2010-11-08,1.47,1.47,1.39,1.42,228764,0
2010-11-09,1.42,1.46,1.36,1.4,134401,0
2010-11-10,1.4,1.44,1.35,1.4,217451,0
2010-11-11,1.45,1.48,1.37,1.41,344400,0
2010-11-12,1.4,1.41,1.36,1.4,146522,0
2010-11-15,1.38,1.41,1.36,1.38,95062,0
2010-11-16,1.36,1.37,1.2,1.28,616074,0
2010-11-17,1.31,1.33,1.23,1.25,265659,0
2010-11-18,1.24,1.25,1.16,1.22,303911,0
2010-11-19,1.23,1.25,1.17,1.23,98580,0
2010-11-22,1.21,1.3,1.2,1.29,191393,0
2010-11-23,1.27,1.3,1.27,1.27,52200,0
2010-11-24,1.27,1.33,1.27,1.32,141627,0
2010-11-26,1.33,1.35,1.33,1.34,51678,0
2010-11-29,1.34,1.35,1.25,1.33,66532,0
2010-11-30,1.34,1.34,1.29,1.32,43255,0
2010-12-01,1.31,1.31,1.24,1.29,252778,0
2010-12-02,1.29,1.29,1.25,1.28,50332,0
2010-12-03,1.28,1.28,1.22,1.26,252703,0
2010-12-06,1.23,1.3,1.14,1.19,538735,0
2010-12-07,1.19,1.26,1.19,1.23,150691,0
2010-12-08,1.22,1.25,1.19,1.23,61854,0
2010-12-09,1.24,1.24,1.21,1.24,73674,0
2010-12-10,1.19,1.23,1.19,1.22,125011,0
2010-12-13,1.2,1.22,1.17,1.18,115085,0
2010-12-14,1.18,1.19,1.13,1.17,260448,0
2010-12-15,1.17,1.2,1.15,1.17,76248,0
2010-12-16,1.14,1.2,1.14,1.16,64776,0
2010-12-17,1.14,1.18,1.1,1.18,166772,0
2010-12-20,1.15,1.19,1.13,1.18,161593,0
2010-12-21,1.18,1.29,1.17,1.25,369561,0
2010-12-22,1.26,1.42,1.22,1.37,503229,0
2010-12-23,1.36,1.36,1.3,1.35,137887,0
2010-12-27,1.38,1.38,1.3,1.34,54685,0
2010-12-28,1.35,1.37,1.3,1.36,206727,0
2010-12-29,1.4,1.4,1.31,1.35,69993,0
2010-12-30,1.36,1.37,1.29,1.33,105015,0
2010-12-31,1.34,1.34,1.32,1.34,64711,0
2011-01-03,1.35,1.44,1.34,1.4,250475,0
2011-01-04,1.4,1.44,1.39,1.4,204359,0
2011-01-05,1.39,1.6,1.38,1.41,254632,0
2011-01-06,1.42,1.42,1.31,1.38,176309,0
2011-01-07,1.38,1.4,1.36,1.39,78635,0
2011-01-10,1.39,1.43,1.37,1.38,373494,0
2011-01-11,1.41,1.41,1.37,1.39,117557,0
2011-01-12,1.43,1.43,1.37,1.41,349109,0
2011-01-13,1.38,1.4,1.37,1.39,131556,0
2011-01-14,1.38,1.4,1.37,1.39,115484,0
2011-01-18,1.39,1.4,1.37,1.39,154794,0
2011-01-19,1.39,1.39,1.37,1.37,102682,0
2011-01-20,1.37,1.4,1.32,1.35,254547,0
2011-01-21,1.36,1.36,1.27,1.35,189004,0
2011-01-24,1.33,1.35,1.25,1.34,137423,0
2011-01-25,1.31,1.32,1.29,1.3,104243,0
2011-01-26,1.32,1.33,1.29,1.3,59767,0
2011-01-27,1.29,1.32,1.26,1.31,121696,0
2011-01-28,1.3,1.3,1.21,1.21,179726,0
2011-01-31,1.24,1.28,1.21,1.27,92200,0
2011-02-01,1.27,1.27,1.24,1.26,240087,0
2011-02-02,1.24,1.34,1.21,1.29,165552,0
2011-02-03,1.26,1.3,1.26,1.3,49891,0
2011-02-04,1.3,1.38,1.27,1.38,206151,0
2011-02-07,1.39,1.51,1.38,1.46,672149,0
2011-02-08,1.46,1.47,1.42,1.45,147441,0
2011-02-09,1.42,1.47,1.4,1.45,175607,0
2011-02-10,1.42,1.48,1.41,1.48,179362,0
2011-02-11,1.5,1.5,1.46,1.47,119981,0
2011-02-14,1.5,1.5,1.41,1.44,140478,0
2011-02-15,1.42,1.46,1.39,1.42,60181,0
2011-02-16,1.41,1.44,1.4,1.41,74808,0
2011-02-18,1.44,1.46,1.41,1.42,64363,0
2011-02-22,1.41,1.41,1.31,1.36,91977,0
2011-02-23,1.37,1.46,1.3,1.36,74148,0
2011-02-24,1.38,1.39,1.33,1.34,39026,0
2011-02-25,1.37,1.46,1.36,1.44,67782,0
2011-02-28,1.43,1.58,1.43,1.43,40809,0
2011-03-01,1.36,1.44,1.36,1.43,33319,0
2011-03-02,1.43,1.44,1.39,1.42,39649,0
2011-03-03,1.36,1.42,1.35,1.42,59255,0
2011-03-04,1.42,1.43,1.38,1.4,51214,0
2011-03-07,1.39,1.4,1.31,1.38,107765,0
2011-03-08,1.34,1.42,1.34,1.4,52052,0
2011-03-09,1.4,1.48,1.37,1.4,127168,0
2011-03-10,1.4,1.42,1.38,1.4,37049,0
2011-03-11,1.43,1.43,1.39,1.42,55067,0
2011-03-14,1.41,1.41,1.36,1.38,131336,0
2011-03-15,1.33,1.38,1.31,1.36,125245,0
2011-03-16,1.36,1.38,1.32,1.35,41935,0
2011-03-17,1.36,1.36,1.27,1.31,382419,0
2011-03-18,1.32,1.38,1.29,1.38,66021,0
2011-03-21,1.34,1.37,1.27,1.3,102833,0
2011-03-22,1.3,1.32,1.27,1.29,136537,0
2011-03-23,1.3,1.31,1.27,1.3,91709,0
2011-03-24,1.31,1.35,1.28,1.3,131686,0
2011-03-25,1.3,1.35,1.29,1.31,150611,0
2011-03-28,1.3,1.31,1.24,1.25,298145,0
2011-03-29,1.33,1.34,1.18,1.22,611685,0
2011-03-30,1.24,1.27,1.21,1.25,373507,0
2011-03-31,1.27,1.27,1.21,1.27,476588,0
2011-04-01,1.27,1.28,1.18,1.21,341563,0
2011-04-04,1.22,1.25,1.19,1.2,190585,0
2011-04-05,1.2,1.21,1.12,1.13,265043,0
2011-04-06,1.18,1.23,1.12,1.16,185418,0
2011-04-07,1.18,1.22,1.18,1.19,93596,0
2011-04-08,1.23,1.24,1.15,1.17,111103,0
2011-04-11,1.15,1.19,1.1,1.17,103361,0
2011-04-12,1.14,1.17,1.13,1.16,117395,0
2011-04-13,1.18,1.31,1.15,1.22,161494,0
2011-04-14,1.19,1.19,1.13,1.13,264485,0
2011-04-15,1.14,1.17,1.09,1.15,86513,0
2011-04-18,1.16,1.17,1.11,1.15,180701,0
2011-04-19,1.13,1.15,1.12,1.12,117536,0
2011-04-20,1.13,1.16,1.07,1.11,192233,0
2011-04-21,1.11,1.14,1.05,1.1,270961,0
2011-04-25,1.1,1.1,1.07,1.08,56125,0
2011-04-26,1.06,1.09,1,1.05,132888,0
2011-04-27,1.04,1.1,1.04,1.08,121331,0
2011-04-28,1.13,1.13,1.06,1.07,111836,0
2011-04-29,1.06,1.13,1.04,1.07,139511,0
2011-05-02,1.1,1.1,1.03,1.04,101863,0
2011-05-03,1.01,1.05,1,1.02,94959,0
2011-05-04,0.98,1.04,0.97,1,351899,0
2011-05-05,1,1,0.96,0.99,282612,0
2011-05-06,1,1.04,0.98,1.02,107571,0
2011-05-09,1.03,1.06,0.98,0.98,155452,0
2011-05-10,0.99,1.02,0.96,1,475220,0
2011-05-11,1,1.02,0.99,1,63751,0
2011-05-12,1,1,0.93,0.95,299966,0
2011-05-13,0.95,0.97,0.91,0.92,194739,0
2011-05-16,0.92,0.96,0.9,0.93,198541,0
2011-05-17,0.9,0.93,0.85,0.88,430744,0
2011-05-18,0.85,0.94,0.85,0.93,69775,0
2011-05-19,0.95,0.95,0.9,0.91,55197,0
2011-05-20,0.85,0.9,0.81,0.88,123549,0
2011-05-23,0.82,0.85,0.82,0.83,49643,0
2011-05-24,0.83,0.85,0.82,0.85,55872,0
2011-05-25,0.84,0.93,0.84,0.91,112397,0
2011-05-26,0.91,0.92,0.89,0.89,47640,0
2011-05-27,0.92,0.97,0.91,0.95,107425,0
2011-05-31,1,1,0.92,0.98,36819,0
2011-06-01,0.95,0.98,0.89,0.89,55234,0
2011-06-02,0.88,0.91,0.88,0.9,81847,0
2011-06-03,0.88,0.9,0.83,0.85,110760,0
2011-06-06,0.85,0.85,0.79,0.83,270061,0
2011-06-07,0.81,0.83,0.79,0.79,55520,0
2011-06-08,0.8,0.81,0.73,0.75,87112,0
2011-06-09,0.75,0.79,0.71,0.76,127800,0
2011-06-10,0.75,0.8,0.75,0.8,75819,0
2011-06-13,0.82,0.82,0.74,0.75,272223,0
2011-06-14,0.75,0.8,0.74,0.78,15793,0
2011-06-15,0.8,0.8,0.74,0.75,28050,0
2011-06-16,0.78,0.78,0.75,0.76,126000,0
2011-06-17,0.76,0.82,0.76,0.82,38880,0
2011-06-20,0.8,0.82,0.77,0.79,37105,0
2011-06-21,0.78,0.82,0.77,0.79,75967,0
2011-06-22,0.83,0.83,0.76,0.77,148501,0
2011-06-23,0.77,0.81,0.77,0.79,26160,0
2011-06-24,0.77,0.78,0.77,0.78,28270,0
2011-06-27,0.77,0.79,0.77,0.78,33944,0
2011-06-28,0.78,0.8,0.77,0.79,75612,0
2011-06-29,0.76,0.79,0.75,0.79,14131,0
2011-06-30,0.79,0.84,0.79,0.84,109500,0
2011-07-01,0.83,0.91,0.81,0.86,34045,0
2011-07-05,0.86,0.9,0.84,0.89,39875,0
2011-07-06,0.9,0.95,0.82,0.95,133575,0
2011-07-07,0.95,0.97,0.91,0.92,77656,0
2011-07-08,0.9,0.96,0.81,0.91,191990,0
2011-07-11,0.9,0.9,0.85,0.88,22233,0
2011-07-12,0.89,0.94,0.89,0.89,32323,0
2011-07-13,0.91,0.95,0.9,0.9,19197,0
2011-07-14,0.91,0.93,0.9,0.91,15900,0
2011-07-15,0.98,0.98,0.9,0.9,39250,0
2011-07-18,0.91,0.93,0.85,0.88,88288,0
2011-07-19,0.88,0.93,0.88,0.9,52936,0
2011-07-20,0.92,0.95,0.9,0.93,34560,0
2011-07-21,0.94,0.95,0.9,0.93,56699,0
2011-07-22,0.91,0.93,0.84,0.84,56953,0
2011-07-25,0.84,0.91,0.84,0.9,17349,0
2011-07-26,0.88,0.89,0.86,0.87,75713,0
2011-07-27,0.85,0.86,0.78,0.85,75110,0
2011-07-28,0.82,0.85,0.8,0.84,23020,0
2011-07-29,0.81,0.83,0.79,0.83,31745,0
2011-08-01,0.83,0.83,0.79,0.8,20655,0
2011-08-02,0.77,0.82,0.77,0.8,7191,0
2011-08-03,0.77,0.8,0.74,0.79,34300,0
2011-08-04,0.89,0.89,0.71,0.73,109346,0
2011-08-05,0.71,0.73,0.66,0.73,55039,0
2011-08-08,0.71,0.71,0.6,0.68,102105,0
2011-08-09,0.67,0.7,0.65,0.69,82687,0
2011-08-10,0.69,0.69,0.6,0.67,54921,0
2011-08-11,0.68,0.71,0.62,0.67,34129,0
2011-08-12,0.66,0.71,0.64,0.69,28777,0
2011-08-15,0.66,0.72,0.64,0.68,58460,0
2011-08-16,0.7,0.76,0.69,0.72,189039,0
2011-08-17,0.75,0.91,0.75,0.9,198750,0
2011-08-18,0.92,0.92,0.83,0.86,55657,0
2011-08-19,0.88,0.88,0.81,0.81,41000,0
2011-08-22,0.81,0.81,0.81,0.81,1380,0
2011-08-23,0.85,0.85,0.81,0.81,3500,0
2011-08-24,0.84,0.84,0.78,0.81,18158,0
2011-08-25,0.83,0.83,0.75,0.78,17501,0
2011-08-26,0.76,0.79,0.76,0.79,9855,0
2011-08-29,0.82,0.84,0.8,0.81,18338,0
2011-08-30,0.82,0.86,0.8,0.84,22288,0
2011-08-31,0.82,0.82,0.79,0.81,33021,0
2011-09-01,0.78,0.81,0.78,0.81,10750,0
2011-09-02,0.78,0.81,0.78,0.8,20509,0
2011-09-06,0.77,0.84,0.77,0.81,26871,0
2011-09-07,0.82,0.85,0.77,0.79,46840,0
2011-09-08,0.78,0.8,0.75,0.76,16678,0
2011-09-09,0.75,0.78,0.75,0.78,23510,0
2011-09-12,0.91,0.91,0.76,0.79,23423,0
2011-09-13,0.83,0.83,0.77,0.8,26664,0
2011-09-14,0.78,0.81,0.75,0.8,44400,0
2011-09-15,0.81,0.81,0.75,0.8,16192,0
2011-09-16,0.81,0.88,0.76,0.88,30550,0
2011-09-19,0.89,0.89,0.79,0.83,33325,0
2011-09-20,0.85,0.85,0.83,0.83,31867,0
2011-09-21,0.83,0.84,0.81,0.84,1375,0
2011-09-22,0.81,0.83,0.8,0.82,17800,0
2011-09-23,0.8,0.82,0.76,0.8,37547,0
2011-09-26,0.8,0.83,0.76,0.82,26375,0
2011-09-27,0.84,0.84,0.76,0.81,16471,0
2011-09-28,0.81,0.81,0.78,0.78,3400,0
2011-09-29,0.78,0.8,0.73,0.8,21819,0
2011-09-30,0.78,0.78,0.68,0.74,57890,0
2011-10-03,0.71,0.77,0.71,0.76,31112,0
2011-10-04,0.7,0.77,0.7,0.77,10046,0
2011-10-05,0.78,0.79,0.78,0.79,750,0
2011-10-06,0.8,0.8,0.72,0.79,23691,0
2011-10-07,0.78,0.9,0.75,0.84,69335,0
2011-10-10,0.86,0.86,0.8,0.83,28370,0
2011-10-11,0.81,0.83,0.81,0.82,15490,0
2011-10-12,0.84,0.84,0.81,0.82,21300,0
2011-10-13,0.83,0.86,0.83,0.86,18168,0
2011-10-14,0.85,0.88,0.84,0.88,41094,0
2011-10-17,0.88,0.9,0.85,0.88,10492,0
2011-10-18,0.85,0.9,0.76,0.89,18400,0
2011-10-19,0.92,0.92,0.88,0.9,16248,0
2011-10-20,0.9,0.94,0.9,0.94,25574,0
2011-10-21,0.95,0.95,0.93,0.93,4750,0
2011-10-24,0.9,0.9,0.85,0.89,62460,0
2011-10-25,0.87,0.87,0.82,0.85,52610,0
2011-10-26,0.85,0.86,0.82,0.85,20100,0
2011-10-27,0.85,0.86,0.8,0.83,43758,0
2011-10-28,0.84,0.85,0.83,0.84,2000,0
2011-10-31,0.83,0.85,0.8,0.85,9931,0
2011-11-02,0.85,0.85,0.81,0.84,8231,0
2011-11-03,0.83,0.86,0.8,0.86,11687,0
2011-11-04,0.89,0.91,0.87,0.91,31239,0
2011-11-07,0.92,0.92,0.87,0.88,8180,0
2011-11-08,0.87,0.9,0.84,0.9,17831,0
2011-11-09,0.87,0.89,0.8,0.85,5257,0
2011-11-10,0.83,0.9,0.83,0.85,17438,0
2011-11-11,0.86,0.89,0.84,0.86,7760,0
2011-11-14,0.83,0.86,0.8,0.86,28379,0
2011-11-15,0.83,0.86,0.83,0.85,4900,0
2011-11-16,0.84,0.84,0.8,0.84,6445,0
2011-11-17,0.81,0.81,0.78,0.8,16580,0
2011-11-18,0.79,0.8,0.78,0.78,6900,0
2011-11-21,0.77,0.77,0.74,0.75,13600,0
2011-11-22,0.75,0.76,0.71,0.74,22118,0
2011-11-23,0.74,0.76,0.71,0.73,12462,0
2011-11-25,0.71,0.73,0.71,0.72,6400,0
2011-11-28,0.71,0.75,0.71,0.74,25164,0
2011-11-29,0.71,0.74,0.7,0.72,34500,0
2011-11-30,0.7,0.73,0.67,0.73,13525,0
2011-12-01,0.72,0.73,0.69,0.72,47455,0
2011-12-02,0.69,0.7,0.69,0.69,102990,0
2011-12-05,0.69,0.72,0.63,0.72,75720,0
2011-12-06,0.7,0.73,0.67,0.72,43850,0
2011-12-07,0.69,0.7,0.69,0.7,23900,0
2011-12-08,0.7,0.72,0.7,0.7,12844,0
2011-12-09,0.71,0.74,0.7,0.74,10306,0
2011-12-12,0.75,0.75,0.71,0.74,12691,0
2011-12-13,0.73,0.75,0.72,0.75,34450,0
2011-12-14,0.72,0.73,0.7,0.72,43194,0
2011-12-15,0.7,0.72,0.69,0.72,72363,0
2011-12-16,0.7,0.73,0.7,0.73,3706,0
2011-12-19,0.71,0.71,0.69,0.7,24228,0
2011-12-20,0.7,0.7,0.66,0.7,96132,0
2011-12-21,0.67,0.7,0.67,0.7,51842,0
2011-12-22,0.7,0.71,0.66,0.71,28659,0
2011-12-23,0.69,0.7,0.68,0.7,4500,0
2011-12-27,0.68,0.71,0.66,0.71,66099,0
2011-12-28,0.71,0.71,0.66,0.7,11026,0
2011-12-29,0.7,0.7,0.62,0.7,24309,0
2011-12-30,0.68,0.7,0.63,0.69,90247,0
2012-01-03,0.68,0.69,0.66,0.69,15406,0
2012-01-04,0.67,0.69,0.66,0.69,15820,0
2012-01-05,0.7,0.75,0.67,0.71,53235,0
2012-01-06,0.75,0.75,0.72,0.75,34632,0
2012-01-09,0.73,0.78,0.73,0.75,26126,0
2012-01-10,0.76,0.78,0.73,0.78,16700,0
2012-01-11,0.75,0.77,0.69,0.77,3202,0
2012-01-12,0.77,0.77,0.74,0.75,10279,0
2012-01-13,0.76,0.76,0.75,0.75,12300,0
2012-01-17,0.74,0.79,0.74,0.75,27807,0
2012-01-18,0.76,0.77,0.72,0.76,20800,0
2012-01-19,0.74,0.75,0.72,0.75,24176,0
2012-01-20,0.73,0.74,0.72,0.74,20200,0
2012-01-23,0.74,0.74,0.69,0.73,14210,0
2012-01-24,0.73,0.79,0.73,0.76,29508,0
2012-01-25,0.74,0.76,0.72,0.76,15700,0
2012-01-26,0.77,0.78,0.74,0.76,16760,0
2012-01-27,0.74,0.74,0.7,0.73,15600,0
2012-01-30,0.7,0.76,0.69,0.7,57051,0
2012-01-31,0.7,0.71,0.63,0.7,27836,0
2012-02-01,0.69,0.75,0.69,0.75,33500,0
2012-02-02,0.73,0.76,0.7,0.74,28706,0
2012-02-03,0.73,0.75,0.72,0.74,26511,0
2012-02-06,0.73,0.76,0.69,0.74,19710,0
2012-02-07,0.71,0.75,0.69,0.75,42692,0
2012-02-08,0.73,0.73,0.69,0.73,31800,0
2012-02-09,0.71,0.72,0.69,0.71,51800,0
2012-02-10,0.71,0.71,0.69,0.7,37984,0
2012-02-13,0.71,0.71,0.69,0.69,42320,0
2012-02-14,0.71,0.74,0.7,0.7,29825,0
2012-02-15,0.74,0.75,0.7,0.73,77587,0
2012-02-16,0.75,0.75,0.73,0.75,43029,0
2012-02-17,0.75,0.84,0.73,0.84,97256,0
2012-02-21,0.8,0.8,0.74,0.8,42263,0
2012-02-22,0.77,0.8,0.76,0.8,4400,0
2012-02-23,0.82,0.82,0.76,0.8,21633,0
2012-02-24,0.77,0.81,0.74,0.74,53748,0
2012-02-27,0.8,0.82,0.7,0.75,90961,0
2012-02-28,0.78,0.8,0.75,0.78,4373,0
2012-02-29,0.77,0.8,0.75,0.79,31163,0
2012-03-01,0.77,0.79,0.76,0.79,39100,0
2012-03-02,0.75,0.8,0.75,0.8,56385,0
2012-03-05,0.79,0.82,0.74,0.8,25860,0
2012-03-06,0.79,0.82,0.79,0.82,12149,0
2012-03-07,0.82,0.84,0.82,0.84,67508,0
2012-03-08,0.84,0.9,0.84,0.9,96844,0
2012-03-09,0.89,0.9,0.86,0.9,78217,0
2012-03-12,0.86,0.9,0.86,0.88,16325,0
2012-03-13,0.88,0.91,0.87,0.91,80547,0
2012-03-14,0.9,0.92,0.9,0.92,66131,0
2012-03-15,0.92,0.94,0.9,0.94,67950,0
2012-03-16,0.94,0.95,0.9,0.95,52297,0
2012-03-19,0.95,0.95,0.9,0.91,100831,0
2012-03-20,0.91,0.94,0.9,0.91,29430,0
2012-03-21,0.91,0.95,0.9,0.94,25484,0
2012-03-22,0.95,0.97,0.9,0.93,117385,0
2012-03-23,0.92,0.96,0.92,0.94,60735,0
2012-03-26,0.95,0.95,0.9,0.9,32859,0
2012-03-27,0.92,0.94,0.89,0.91,148895,0
2012-03-28,0.9,0.95,0.89,0.93,64347,0
2012-03-29,0.96,0.97,0.9,0.93,25265,0
2012-03-30,0.92,0.94,0.91,0.93,162127,0
2012-04-02,0.93,0.95,0.91,0.91,172049,0
2012-04-03,0.94,0.94,0.9,0.92,424455,0
2012-04-04,0.94,0.94,0.89,0.91,35424,0
2012-04-05,0.94,0.94,0.89,0.91,56578,0
2012-04-09,0.95,0.95,0.86,0.89,45458,0
2012-04-10,0.87,0.9,0.8,0.9,30193,0
2012-04-11,0.89,0.93,0.84,0.93,21945,0
2012-04-12,0.91,0.91,0.82,0.89,63004,0
2012-04-13,0.86,0.91,0.85,0.89,16032,0
2012-04-16,0.88,0.9,0.85,0.88,38460,0
2012-04-17,0.9,0.91,0.88,0.91,16558,0
2012-04-18,0.91,0.94,0.86,0.9,24412,0
2012-04-19,0.92,0.92,0.88,0.9,5500,0
2012-04-20,0.92,0.92,0.83,0.87,93025,0
2012-04-23,0.85,0.92,0.85,0.92,33800,0
2012-04-24,0.89,0.93,0.86,0.92,22741,0
2012-04-25,0.95,0.95,0.9,0.94,46049,0
2012-04-26,0.89,0.93,0.85,0.89,28868,0
2012-04-27,0.91,0.93,0.87,0.9,25600,0
2012-04-30,0.93,0.93,0.85,0.9,14140,0
2012-05-01,0.9,0.9,0.85,0.86,64756,0
2012-05-02,0.83,0.87,0.78,0.83,100700,0
2012-05-03,0.81,0.81,0.76,0.76,40560,0
2012-05-04,0.77,0.81,0.77,0.81,40993,0
2012-05-07,0.83,0.83,0.8,0.82,26966,0
2012-05-08,0.82,0.82,0.79,0.82,6452,0
2012-05-09,0.83,0.83,0.8,0.83,4640,0
2012-05-10,0.84,0.84,0.79,0.81,15075,0
2012-05-11,0.8,0.86,0.8,0.85,78426,0
2012-05-14,0.83,0.83,0.81,0.81,17500,0
2012-05-15,0.81,0.81,0.79,0.81,21089,0
2012-05-16,0.81,0.81,0.69,0.69,211370,0
2012-05-17,0.69,0.72,0.68,0.7,121476,0
2012-05-18,0.74,0.75,0.68,0.7,38416,0
2012-05-21,0.66,0.72,0.66,0.72,201114,0
2012-05-22,0.7,0.72,0.69,0.7,42705,0
2012-05-23,0.69,0.71,0.68,0.7,46250,0
2012-05-24,0.7,0.73,0.69,0.72,17150,0
2012-05-25,0.71,0.72,0.7,0.72,28925,0
2012-05-29,0.71,0.72,0.7,0.72,39400,0
2012-05-30,0.7,0.72,0.7,0.72,18162,0
2012-05-31,0.7,0.72,0.68,0.7,181680,0
2012-06-01,0.68,0.7,0.68,0.7,19158,0
2012-06-04,0.68,0.7,0.68,0.69,30299,0
2012-06-05,0.72,0.73,0.68,0.7,5542,0
2012-06-06,0.69,0.7,0.69,0.69,4025,0
2012-06-07,0.7,0.7,0.68,0.7,2475,0
2012-06-08,0.68,0.7,0.68,0.69,5200,0
2012-06-11,0.68,0.68,0.65,0.68,52511,0
2012-06-12,0.68,0.69,0.68,0.69,12100,0
2012-06-13,0.68,0.69,0.66,0.68,66569,0
2012-06-14,0.67,0.67,0.64,0.66,61150,0
2012-06-15,0.66,0.67,0.6,0.63,110876,0
2012-06-18,0.59,0.67,0.58,0.67,39500,0
2012-06-19,0.66,0.7,0.66,0.69,31910,0
2012-06-20,0.67,0.72,0.67,0.72,42800,0
2012-06-21,0.72,0.72,0.49,0.66,88814,0
2012-06-22,0.64,0.66,0.62,0.65,10326,0
2012-06-25,0.63,0.64,0.62,0.64,8200,0
2012-06-26,0.6,0.64,0.6,0.62,37639,0
2012-06-27,0.56,0.59,0.56,0.57,31505,0
2012-06-28,0.56,0.6,0.56,0.58,26462,0
2012-06-29,0.57,0.63,0.57,0.63,57203,0
2012-07-02,0.63,0.63,0.59,0.63,87682,0
2012-07-03,0.61,0.64,0.56,0.62,54388,0
2012-07-05,0.63,0.63,0.57,0.58,45650,0
2012-07-06,0.6,0.61,0.57,0.61,32850,0
2012-07-09,0.6,0.6,0.6,0.6,8560,0
2012-07-10,0.57,0.6,0.56,0.58,19439,0
2012-07-11,0.58,0.6,0.58,0.6,29376,0
2012-07-12,0.57,0.61,0.57,0.6,40400,0
2012-07-13,0.6,0.6,0.6,0.6,18248,0
2012-07-16,0.6,0.6,0.56,0.59,8500,0
2012-07-17,0.59,0.59,0.55,0.56,30271,0
2012-07-18,0.58,0.61,0.58,0.6,23200,0
2012-07-19,0.59,0.6,0.55,0.59,10750,0
2012-07-20,0.56,0.58,0.56,0.58,6333,0
2012-07-23,0.55,0.59,0.55,0.58,11578,0
2012-07-24,0.59,0.59,0.54,0.54,27559,0
2012-07-25,0.54,0.61,0.54,0.58,20055,0
2012-07-26,0.58,0.58,0.58,0.58,1320,0
2012-07-27,0.58,0.58,0.57,0.57,10560,0
2012-07-30,0.55,0.57,0.55,0.57,5500,0
2012-07-31,0.56,0.56,0.56,0.56,2600,0
2012-08-01,0.56,0.56,0.51,0.52,60224,0
2012-08-02,0.53,0.53,0.51,0.52,18400,0
2012-08-03,0.52,0.52,0.51,0.52,18758,0
2012-08-06,0.51,0.51,0.47,0.48,58708,0
2012-08-07,0.51,0.51,0.45,0.46,195509,0
2012-08-08,0.47,0.47,0.45,0.45,38550,0
2012-08-09,0.43,0.45,0.43,0.45,173657,0
2012-08-10,0.44,0.47,0.44,0.45,97360,0
2012-08-13,0.45,0.52,0.45,0.47,113549,0
2012-08-14,0.48,0.5,0.47,0.5,31336,0
2012-08-15,0.45,0.47,0.44,0.44,77650,0
2012-08-16,0.43,0.5,0.43,0.46,57012,0
2012-08-17,0.46,0.49,0.46,0.49,28100,0
2012-08-20,0.47,0.49,0.46,0.49,30776,0
2012-08-21,0.49,0.54,0.49,0.5,65097,0
2012-08-22,0.5,0.5,0.48,0.5,12651,0
2012-08-23,0.5,0.52,0.49,0.5,40881,0
2012-08-24,0.5,0.52,0.5,0.52,25090,0
2012-08-27,0.5,0.51,0.49,0.49,23700,0
2012-08-28,0.49,0.5,0.48,0.5,11425,0
2012-08-29,0.49,0.49,0.48,0.49,26723,0
2012-08-30,0.52,0.52,0.48,0.48,18823,0
2012-08-31,0.46,0.49,0.4,0.48,53491,0
2012-09-04,0.42,0.45,0.42,0.44,75936,0
2012-09-05,0.42,0.43,0.42,0.42,23000,0
2012-09-06,0.41,0.47,0.41,0.41,26250,0
2012-09-07,0.41,0.44,0.41,0.44,7452,0
2012-09-10,0.44,0.46,0.44,0.45,16800,0
2012-09-11,0.43,0.45,0.39,0.39,106206,0
2012-09-12,0.39,0.4,0.39,0.4,33831,0
2012-09-13,0.4,0.42,0.4,0.42,12925,0
2012-09-14,0.4,0.4,0.39,0.39,41750,0
2012-09-17,0.38,0.4,0.38,0.39,10800,0
2012-09-18,0.39,0.4,0.37,0.4,20792,0
2012-09-19,0.41,0.41,0.37,0.37,20043,0
2012-09-20,0.38,0.4,0.37,0.38,19852,0
2012-09-21,0.38,0.4,0.38,0.4,18182,0
2012-09-24,0.4,0.4,0.38,0.38,57000,0
2012-09-25,0.37,0.39,0.35,0.37,55600,0
2012-09-26,0.38,0.4,0.37,0.37,13725,0
2012-09-27,0.37,0.39,0.37,0.38,45225,0
2012-09-28,0.35,0.38,0.35,0.38,88066,0
2012-10-01,0.37,0.42,0.37,0.42,57300,0
2012-10-02,0.5,0.5,0.43,0.46,111508,0
2012-10-03,0.45,0.46,0.44,0.45,47000,0
2012-10-04,0.44,0.44,0.4,0.41,47247,0
2012-10-05,0.43,0.52,0.42,0.45,208070,0
2012-10-08,0.49,0.59,0.46,0.59,491823,0
2012-10-09,0.6,0.6,0.5,0.51,150669,0
2012-10-10,0.54,0.54,0.46,0.47,153759,0
2012-10-11,0.46,0.5,0.46,0.46,12010,0
2012-10-12,0.46,0.53,0.46,0.51,21620,0
2012-10-15,0.48,0.5,0.48,0.5,9501,0
2012-10-16,0.49,0.52,0.49,0.52,20299,0
2012-10-17,0.51,0.53,0.51,0.52,59824,0
2012-10-18,0.53,0.53,0.49,0.49,15885,0
2012-10-19,0.5,0.5,0.47,0.48,25294,0
2012-10-22,0.46,0.49,0.46,0.47,8981,0
2012-10-23,0.46,0.49,0.43,0.46,42946,0
2012-10-24,0.44,0.45,0.42,0.43,29309,0
2012-10-25,0.43,0.49,0.41,0.47,20703,0
2012-10-26,0.45,0.48,0.38,0.44,51002,0
2012-10-31,0.44,0.48,0.44,0.46,37700,0
2012-11-01,0.48,0.48,0.42,0.42,20010,0
2012-11-02,0.44,0.49,0.44,0.46,31770,0
2012-11-05,0.46,0.49,0.43,0.46,41500,0
2012-11-06,0.45,0.45,0.43,0.43,12191,0
2012-11-07,0.41,0.43,0.41,0.42,114315,0
2012-11-08,0.42,0.46,0.4,0.4,272867,0
2012-11-09,0.43,0.44,0.42,0.44,3060,0
2012-11-12,0.41,0.44,0.4,0.43,31980,0
2012-11-13,0.44,0.45,0.41,0.42,5802,0
2012-11-14,0.42,0.43,0.4,0.4,21612,0
2012-11-15,0.42,0.42,0.39,0.4,18100,0
2012-11-16,0.4,0.42,0.4,0.41,36300,0
2012-11-19,0.43,0.44,0.4,0.4,26710,0
2012-11-20,0.44,0.44,0.39,0.39,28592,0
2012-11-21,0.43,0.44,0.43,0.43,16862,0
2012-11-23,0.43,0.45,0.42,0.42,8840,0
2012-11-26,0.42,0.42,0.41,0.41,27302,0
2012-11-27,0.4,0.43,0.38,0.39,53031,0
2012-11-28,0.44,0.45,0.4,0.4,15919,0
2012-11-29,0.45,0.45,0.4,0.4,8056,0
2012-11-30,0.42,0.42,0.41,0.41,10650,0
2012-12-03,0.4,0.41,0.35,0.36,62175,0
2012-12-04,0.4,0.41,0.38,0.4,24162,0
2012-12-05,0.4,0.4,0.37,0.39,76690,0
2012-12-06,0.4,0.4,0.39,0.4,10900,0
2012-12-07,0.38,0.4,0.38,0.38,20491,0
2012-12-10,0.38,0.4,0.37,0.37,81930,0
2012-12-11,0.37,0.4,0.37,0.4,17933,0
2012-12-12,0.4,0.41,0.37,0.38,173641,0
2012-12-13,0.37,0.41,0.37,0.4,36339,0
2012-12-14,0.39,0.39,0.37,0.39,30420,0
2012-12-17,0.39,0.39,0.37,0.37,60300,0
2012-12-18,0.37,0.37,0.35,0.37,215499,0
2012-12-19,0.38,0.38,0.34,0.34,150530,0
2012-12-20,0.34,0.35,0.33,0.33,316333,0
2012-12-21,0.34,0.36,0.32,0.33,241331,0
2012-12-24,0.34,0.35,0.32,0.33,39400,0
2012-12-26,0.34,0.38,0.34,0.37,125623,0
2012-12-27,0.38,0.4,0.34,0.39,69695,0
2012-12-28,0.37,0.38,0.35,0.38,108411,0
2012-12-31,0.34,0.38,0.34,0.37,110023,0
2013-01-02,0.35,0.42,0.35,0.41,89537,0
2013-01-03,0.37,0.44,0.37,0.44,51022,0
2013-01-04,0.44,0.45,0.41,0.44,71191,0
2013-01-07,0.44,0.46,0.44,0.44,78968,0
2013-01-08,0.43,0.45,0.41,0.43,140703,0
2013-01-09,0.46,0.46,0.39,0.42,48392,0
2013-01-10,0.44,0.44,0.42,0.43,27100,0
2013-01-11,0.43,0.43,0.4,0.42,79655,0
2013-01-14,0.4,0.43,0.39,0.42,30320,0
2013-01-15,0.43,0.43,0.4,0.41,19300,0
2013-01-16,0.41,0.41,0.37,0.37,91234,0
2013-01-17,0.4,0.4,0.36,0.37,221500,0
2013-01-18,0.37,0.37,0.36,0.37,89766,0
2013-01-22,0.37,0.37,0.36,0.37,150255,0
2013-01-23,0.37,0.39,0.36,0.37,232856,0
2013-01-24,0.37,0.43,0.37,0.4,441024,0
2013-01-25,0.4,0.43,0.4,0.41,110629,0
2013-01-28,0.43,0.44,0.41,0.43,254219,0
2013-01-29,0.44,0.44,0.41,0.43,286327,0
2013-01-30,0.44,0.46,0.42,0.46,378116,0
2013-01-31,0.49,0.5,0.44,0.45,307859,0
2013-02-01,0.49,0.5,0.46,0.47,367797,0
2013-02-04,0.47,0.54,0.47,0.51,682088,0
2013-02-05,0.51,0.53,0.5,0.5,268509,0
2013-02-06,0.5,0.54,0.5,0.53,193311,0
2013-02-07,0.54,0.64,0.53,0.62,642593,0
2013-02-08,0.65,0.65,0.57,0.58,344401,0
2013-02-11,0.57,0.59,0.53,0.55,206759,0
2013-02-12,0.53,0.63,0.53,0.62,364175,0
2013-02-13,0.59,0.62,0.57,0.59,124254,0
2013-02-14,0.57,0.62,0.57,0.62,67130,0
2013-02-15,0.65,0.65,0.6,0.64,128151,0
2013-02-19,0.65,0.71,0.64,0.71,273936,0
2013-02-20,0.71,0.71,0.62,0.66,146758,0
2013-02-21,0.68,0.68,0.65,0.68,15859,0
2013-02-22,0.66,0.73,0.66,0.72,155150,0
2013-02-25,0.72,0.72,0.65,0.67,122337,0
2013-02-26,0.7,0.7,0.6,0.62,121248,0
2013-02-27,0.64,0.64,0.6,0.62,33850,0
2013-02-28,0.61,0.62,0.6,0.6,24810,0
2013-03-01,0.6,0.61,0.55,0.56,67683,0
2013-03-04,0.55,0.55,0.53,0.53,38174,0
2013-03-05,0.53,0.58,0.53,0.55,184554,0
2013-03-06,0.56,0.57,0.55,0.57,123503,0
2013-03-07,0.59,0.62,0.56,0.61,137073,0
2013-03-08,0.62,0.62,0.58,0.59,34397,0
2013-03-11,0.6,0.65,0.6,0.64,104554,0
2013-03-12,0.65,0.65,0.58,0.61,113455,0
2013-03-13,0.62,0.66,0.58,0.61,245400,0
2013-03-14,0.63,0.67,0.61,0.61,189316,0
2013-03-15,0.63,0.64,0.61,0.64,55060,0
2013-03-18,0.61,0.63,0.6,0.61,85945,0
2013-03-19,0.6,0.6,0.57,0.57,82931,0
2013-03-20,0.59,0.59,0.56,0.57,74459,0
2013-03-21,0.57,0.58,0.55,0.58,25272,0
2013-03-22,0.55,0.58,0.55,0.58,31182,0
2013-03-25,0.6,0.6,0.56,0.57,40094,0
2013-03-26,0.59,0.59,0.56,0.56,53295,0
2013-03-27,0.56,0.63,0.55,0.6,168494,0
2013-03-28,0.59,0.64,0.59,0.62,163778,0
2013-04-01,0.62,0.65,0.61,0.65,191242,0
2013-04-02,0.72,0.74,0.63,0.65,575796,0
2013-04-03,0.65,0.67,0.6,0.6,80817,0
2013-04-04,0.58,0.63,0.57,0.59,106652,0
2013-04-05,0.57,0.59,0.56,0.59,101902,0
2013-04-08,0.58,0.58,0.57,0.58,38147,0
2013-04-09,0.57,0.58,0.56,0.57,79454,0
2013-04-10,0.57,0.57,0.54,0.57,44420,0
2013-04-11,0.56,0.56,0.56,0.56,15000,0
2013-04-12,0.54,0.56,0.54,0.56,69852,0
2013-04-15,0.54,0.54,0.53,0.53,90100,0
2013-04-16,0.55,0.55,0.53,0.54,49121,0
2013-04-17,0.55,0.55,0.52,0.55,156961,0
2013-04-18,0.53,0.56,0.52,0.56,29621,0
2013-04-19,0.57,0.57,0.55,0.56,109887,0
2013-04-22,0.57,0.61,0.55,0.55,47009,0
2013-04-23,0.57,0.59,0.54,0.58,717921,0
2013-04-24,0.58,0.58,0.55,0.57,251201,0
2013-04-25,0.55,0.64,0.55,0.59,288554,0
2013-04-26,0.61,0.61,0.59,0.59,189945,0
2013-04-29,0.6,0.62,0.6,0.62,79600,0
2013-04-30,0.62,0.64,0.6,0.62,193724,0
2013-05-01,0.62,0.62,0.59,0.61,83204,0
2013-05-02,0.59,0.61,0.59,0.61,20161,0
2013-05-03,0.62,0.62,0.59,0.61,32836,0
2013-05-06,0.59,0.6,0.57,0.58,40981,0
2013-05-07,0.6,0.6,0.56,0.58,127765,0
2013-05-08,0.58,0.62,0.56,0.61,280523,0
2013-05-09,0.63,0.63,0.6,0.6,45588,0
2013-05-10,0.59,0.62,0.59,0.62,58504,0
2013-05-13,0.59,0.64,0.59,0.61,75976,0
2013-05-14,0.61,0.67,0.61,0.64,454865,0
2013-05-15,0.64,0.66,0.63,0.64,251110,0
2013-05-16,0.6,0.61,0.56,0.6,429521,0
2013-05-17,0.58,0.61,0.57,0.57,137392,0
2013-05-20,0.59,0.59,0.52,0.52,154960,0
2013-05-21,0.55,0.56,0.52,0.54,231205,0
2013-05-22,0.52,0.54,0.5,0.51,123438,0
2013-05-23,0.5,0.5,0.45,0.48,194951,0
2013-05-24,0.48,0.5,0.48,0.5,54099,0
2013-05-28,0.52,0.52,0.49,0.49,70522,0
2013-05-29,0.49,0.5,0.46,0.47,64905,0
2013-05-30,0.46,0.47,0.45,0.45,78742,0
2013-05-31,0.45,0.48,0.45,0.47,194675,0
2013-06-03,0.48,0.53,0.48,0.53,222619,0
2013-06-04,0.55,0.56,0.51,0.55,108564,0
2013-06-05,0.54,0.54,0.52,0.54,21387,0
2013-06-06,0.54,0.56,0.54,0.55,144447,0
2013-06-07,0.56,0.56,0.54,0.56,26246,0
2013-06-10,0.56,0.57,0.54,0.54,56629,0
2013-06-11,0.57,0.59,0.53,0.58,122364,0
2013-06-12,0.6,0.68,0.59,0.68,225402,0
2013-06-13,0.7,0.72,0.6,0.66,204189,0
2013-06-14,0.7,0.7,0.64,0.68,109601,0
2013-06-17,0.68,0.72,0.65,0.72,95023,0
2013-06-18,0.72,0.84,0.72,0.77,553533,0
2013-06-19,0.77,0.8,0.75,0.79,40489,0
2013-06-20,0.79,0.8,0.69,0.79,304342,0
2013-06-21,0.79,0.79,0.76,0.79,221065,0
2013-06-24,0.74,0.79,0.71,0.75,79038,0
2013-06-25,0.79,0.79,0.75,0.79,90179,0
2013-06-26,0.79,0.79,0.76,0.77,126283,0
2013-06-27,0.79,0.86,0.77,0.84,842089,0
2013-06-28,0.84,0.85,0.8,0.82,148993,0
2013-07-01,0.81,0.88,0.81,0.87,337853,0
2013-07-02,0.87,0.88,0.8,0.83,158088,0
2013-07-03,0.82,0.84,0.8,0.81,36766,0
2013-07-05,0.82,0.82,0.78,0.8,37403,0
2013-07-08,0.82,0.82,0.72,0.72,131129,0
2013-07-09,0.74,0.78,0.69,0.7,163669,0
2013-07-10,0.74,0.75,0.71,0.74,90136,0
2013-07-11,0.73,0.75,0.71,0.71,57732,0
2013-07-12,0.71,0.73,0.71,0.72,5093,0
2013-07-15,0.74,0.77,0.72,0.76,103388,0
2013-07-16,0.72,0.77,0.72,0.72,129055,0
2013-07-17,0.73,0.76,0.72,0.72,76832,0
2013-07-18,0.75,0.75,0.7,0.7,152123,0
2013-07-19,0.71,0.71,0.69,0.69,19641,0
2013-07-22,0.71,0.72,0.68,0.69,45009,0
2013-07-23,0.65,0.73,0.65,0.71,88379,0
2013-07-24,0.69,0.72,0.69,0.72,79414,0
2013-07-25,0.75,0.78,0.72,0.75,120024,0
2013-07-26,0.75,0.76,0.72,0.74,50987,0
2013-07-29,0.76,0.77,0.74,0.76,80095,0
2013-07-30,0.73,0.75,0.71,0.75,43579,0
2013-07-31,0.76,0.79,0.74,0.78,127721,0
2013-08-01,0.79,0.89,0.79,0.88,278522,0
2013-08-02,0.88,0.9,0.81,0.85,143781,0
2013-08-05,0.89,0.89,0.79,0.8,135196,0
2013-08-06,0.76,0.85,0.76,0.84,95900,0
2013-08-07,0.85,0.85,0.8,0.81,47255,0
2013-08-08,0.84,0.88,0.76,0.77,252167,0
2013-08-09,0.84,0.87,0.78,0.79,89996,0
2013-08-12,0.8,0.8,0.72,0.78,126846,0
2013-08-13,0.78,0.79,0.7,0.7,216786,0
2013-08-14,0.68,0.75,0.68,0.69,229264,0
2013-08-15,0.76,0.77,0.7,0.72,87568,0
2013-08-16,0.7,0.78,0.7,0.77,129925,0
2013-08-19,0.78,0.8,0.75,0.8,88865,0
2013-08-20,0.8,0.84,0.8,0.8,59570,0
2013-08-21,0.81,0.85,0.78,0.81,44292,0
2013-08-22,0.83,0.83,0.77,0.83,66791,0
2013-08-23,0.81,0.9,0.81,0.89,323329,0
2013-08-26,0.89,0.94,0.88,0.89,292884,0
2013-08-27,0.9,0.93,0.88,0.92,396822,0
2013-08-28,0.93,0.97,0.9,0.94,419168,0
2013-08-29,1.03,1.03,0.9,0.94,1366884,0
2013-08-30,0.96,0.96,0.91,0.91,264144,0
2013-09-03,0.95,0.95,0.91,0.91,233724,0
2013-09-04,0.94,0.94,0.91,0.91,208194,0
2013-09-05,0.92,0.94,0.9,0.94,305938,0
2013-09-06,0.93,0.96,0.92,0.94,242638,0
2013-09-09,0.97,1,0.96,0.98,376669,0
2013-09-10,1,1.02,0.95,1.02,494829,0
2013-09-11,1.03,1.03,0.98,1,348129,0
2013-09-12,1.02,1.02,0.98,0.99,223242,0
2013-09-13,0.99,1.01,0.98,1.01,129628,0
2013-09-16,1.02,1.09,1.01,1.09,788195,0
2013-09-17,1.09,1.14,1.05,1.09,484957,0
2013-09-18,1.07,1.1,1.06,1.08,200073,0
2013-09-19,1.07,1.1,1.07,1.08,208306,0
2013-09-20,1.08,1.1,1.02,1.09,224650,0
2013-09-23,1.09,1.09,0.93,0.93,411512,0
2013-09-24,0.94,0.94,0.82,0.88,633425,0
2013-09-25,0.86,0.89,0.85,0.87,137036,0
2013-09-26,0.89,0.91,0.87,0.89,128030,0
2013-09-27,0.89,0.95,0.88,0.92,129656,0
2013-09-30,0.87,0.93,0.87,0.89,132140,0
2013-10-01,0.89,0.89,0.88,0.89,125747,0
2013-10-02,0.89,0.97,0.89,0.92,218808,0
2013-10-03,0.94,0.95,0.9,0.92,64651,0
2013-10-04,0.93,0.93,0.9,0.92,70020,0
2013-10-07,0.89,0.94,0.89,0.92,47651,0
2013-10-08,0.89,0.91,0.77,0.81,564920,0
2013-10-09,0.79,0.83,0.79,0.8,180798,0
2013-10-10,0.82,0.87,0.81,0.85,188072,0
2013-10-11,0.85,0.87,0.85,0.87,76517,0
2013-10-14,0.88,0.88,0.81,0.88,154488,0
2013-10-15,0.91,0.91,0.81,0.83,145783,0
2013-10-16,0.81,0.86,0.81,0.85,79245,0
2013-10-17,0.82,0.85,0.82,0.85,36800,0
2013-10-18,0.85,0.9,0.83,0.83,229181,0
2013-10-21,0.87,0.95,0.85,0.92,253184,0
2013-10-22,0.92,0.93,0.88,0.92,126530,0
2013-10-23,0.93,0.93,0.88,0.9,64118,0
2013-10-24,0.89,0.92,0.88,0.89,38220,0
2013-10-25,0.92,0.92,0.87,0.9,103467,0
2013-10-28,0.92,0.92,0.87,0.87,50183,0
2013-10-29,0.9,0.9,0.86,0.88,55350,0
2013-10-30,0.88,0.9,0.86,0.86,35647,0
2013-10-31,0.88,0.88,0.8,0.8,218905,0
2013-11-01,0.83,0.84,0.78,0.8,108795,0
2013-11-04,0.78,0.83,0.78,0.82,107546,0
2013-11-05,0.84,0.85,0.81,0.84,26025,0
2013-11-06,0.85,0.85,0.78,0.8,161926,0
2013-11-07,0.8,0.83,0.78,0.8,140128,0
2013-11-08,0.8,0.8,0.78,0.79,37419,0
2013-11-11,0.79,0.83,0.79,0.79,28977,0
2013-11-12,0.78,0.81,0.75,0.75,115597,0
2013-11-13,0.76,0.81,0.76,0.8,106767,0
2013-11-14,0.78,0.84,0.78,0.78,83047,0
2013-11-15,0.85,0.9,0.83,0.89,527216,0
2013-11-18,0.9,0.92,0.88,0.89,410383,0
2013-11-19,0.9,0.93,0.86,0.9,134250,0
2013-11-20,0.91,0.93,0.9,0.93,409044,0
2013-11-21,0.92,1.1,0.92,1,519368,0
2013-11-22,1.03,1.07,1.02,1.06,348920,0
2013-11-25,1.06,1.09,1,1.02,456129,0
2013-11-26,1.03,1.05,1.01,1.04,152556,0
2013-11-27,1.06,1.15,1.05,1.13,1135787,0
2013-11-29,1.12,1.14,1.09,1.12,151171,0
2013-12-02,1.19,1.2,1.1,1.12,645233,0
2013-12-03,1.14,1.17,0.94,1.02,1133763,0
2013-12-04,1.02,1.07,0.98,1.05,530608,0
2013-12-05,1.07,1.07,1.01,1.05,204268,0
2013-12-06,1.08,1.28,1.04,1.24,2061813,0
2013-12-09,1.3,1.36,1.23,1.27,1313937,0
2013-12-10,1.3,1.31,1.22,1.26,511600,0
2013-12-11,1.34,1.41,1.28,1.37,1808671,0
2013-12-12,1.38,1.45,1.36,1.45,2515475,0
2013-12-13,1.47,1.5,1.42,1.46,1556839,0
2013-12-16,1.57,1.65,1.49,1.6,4068443,0
2013-12-17,1.6,1.6,1.35,1.43,1507296,0
2013-12-18,1.43,1.49,1.4,1.46,749136,0
2013-12-19,1.49,1.53,1.35,1.37,892073,0
2013-12-20,1.37,1.45,1.26,1.45,1387804,0
2013-12-23,1.45,1.65,1.36,1.47,4449390,0
2013-12-24,1.49,1.51,1.43,1.5,645517,0
2013-12-26,1.51,1.59,1.46,1.56,1409884,0
2013-12-27,1.6,1.75,1.56,1.74,3892291,0
2013-12-30,1.76,1.79,1.57,1.65,1729731,0
2013-12-31,1.65,1.68,1.52,1.64,1267612,0
2014-01-02,1.64,1.65,1.51,1.54,986675,0
2014-01-03,1.57,1.65,1.53,1.63,898737,0
2014-01-06,1.63,1.67,1.6,1.64,529558,0
2014-01-07,1.64,1.65,1.6,1.61,446176,0
2014-01-08,1.57,1.62,1.44,1.53,1235917,0
2014-01-09,1.54,1.63,1.51,1.61,937795,0
2014-01-10,1.51,1.57,1.5,1.57,801623,0
2014-01-13,1.6,1.71,1.51,1.67,2418994,0
2014-01-14,1.69,1.71,1.58,1.69,1274733,0
2014-01-15,1.7,1.72,1.61,1.71,974726,0
2014-01-16,1.76,1.9,1.74,1.9,4106208,0
2014-01-17,1.93,1.94,1.83,1.9,1754438,0
2014-01-21,1.92,1.95,1.68,1.77,1898055,0
2014-01-22,1.77,1.78,1.66,1.69,1511717,0
2014-01-23,1.69,1.72,1.57,1.59,1393070,0
2014-01-24,1.56,1.58,1.41,1.45,2281620,0
2014-01-27,1.48,1.5,1.29,1.4,2114759,0
2014-01-28,1.44,1.6,1.4,1.59,2108237,0
2014-01-29,1.5,1.55,1.45,1.51,940032,0
2014-01-30,1.5,1.57,1.47,1.53,582797,0
2014-01-31,1.51,1.55,1.49,1.54,397746,0
2014-02-03,1.5,1.54,1.42,1.44,832534,0
2014-02-04,1.5,1.51,1.45,1.47,340762,0
2014-02-05,1.45,1.46,1.35,1.39,624868,0
2014-02-06,1.37,1.47,1.36,1.44,625284,0
2014-02-07,1.46,1.53,1.4,1.51,534107,0
2014-02-10,1.56,1.56,1.45,1.49,579282,0
2014-02-11,1.48,1.5,1.45,1.48,312446,0
2014-02-12,1.5,1.62,1.45,1.6,1793674,0
2014-02-13,1.59,1.67,1.49,1.54,2149170,0
2014-02-14,1.57,1.61,1.55,1.55,453709,0
2014-02-18,1.57,1.59,1.5,1.51,574098,0
2014-02-19,1.51,1.55,1.45,1.45,484787,0
2014-02-20,1.45,1.55,1.45,1.48,454736,0
2014-02-21,1.49,1.51,1.48,1.48,357886,0
2014-02-24,1.52,1.52,1.48,1.51,377677,0
2014-02-25,1.53,1.53,1.47,1.52,416677,0
2014-02-26,1.46,1.47,1.4,1.45,2189831,0
2014-02-27,1.45,1.54,1.44,1.51,1890974,0
2014-02-28,1.51,1.54,1.47,1.49,646030,0
2014-03-03,1.5,1.51,1.45,1.49,463489,0
2014-03-04,1.5,1.61,1.48,1.55,1317297,0
2014-03-05,1.49,1.65,1.48,1.59,1203657,0
2014-03-06,1.62,1.63,1.56,1.58,800447,0
2014-03-07,1.65,1.66,1.58,1.59,1421004,0
2014-03-10,1.6,1.72,1.6,1.64,1933478,0
2014-03-11,1.65,1.69,1.6,1.6,1102207,0
2014-03-12,1.62,1.66,1.56,1.65,628822,0
2014-03-13,1.65,1.69,1.56,1.6,764029,0
2014-03-14,1.6,1.64,1.58,1.61,398383,0
2014-03-17,1.69,1.69,1.62,1.62,742727,0
2014-03-18,1.65,1.79,1.65,1.76,2586330,0
2014-03-19,1.78,1.85,1.72,1.78,3537974,0
2014-03-20,1.8,1.82,1.69,1.74,1340979,0
2014-03-21,1.79,1.79,1.68,1.74,831549,0
2014-03-24,1.75,1.75,1.6,1.68,1256856,0
2014-03-25,1.68,1.74,1.62,1.63,1229093,0
2014-03-26,1.65,1.7,1.57,1.61,906700,0
2014-03-27,1.57,1.58,1.5,1.56,1061029,0
2014-03-28,1.59,1.63,1.52,1.57,770577,0
2014-03-31,1.55,1.63,1.55,1.6,584297,0
2014-04-01,1.56,1.62,1.5,1.52,1137512,0
2014-04-02,1.54,1.57,1.52,1.55,251902,0
2014-04-03,1.54,1.56,1.52,1.53,347044,0
2014-04-04,1.53,1.54,1.45,1.51,1028030,0
2014-04-07,1.52,1.52,1.45,1.46,663478,0
2014-04-08,1.46,1.49,1.45,1.48,421857,0
2014-04-09,1.47,1.54,1.46,1.53,226632,0
2014-04-10,1.52,1.53,1.4,1.4,706876,0
2014-04-11,1.4,1.45,1.35,1.4,641727,0
2014-04-14,1.43,1.44,1.36,1.4,352538,0
2014-04-15,1.41,1.41,1.3,1.37,687115,0
2014-04-16,1.37,1.43,1.36,1.37,405034,0
2014-04-17,1.4,1.45,1.38,1.43,396567,0
2014-04-21,1.5,1.52,1.45,1.49,496932,0
2014-04-22,1.5,1.52,1.45,1.51,343227,0
2014-04-23,1.52,1.53,1.49,1.52,107311,0
2014-04-24,1.52,1.54,1.48,1.5,123039,0
2014-04-25,1.5,1.51,1.46,1.47,97015,0
2014-04-28,1.5,1.5,1.35,1.42,316503,0
2014-04-29,1.42,1.45,1.37,1.4,499473,0
2014-04-30,1.39,1.42,1.36,1.38,212345,0
2014-05-01,1.38,1.44,1.38,1.43,310772,0
2014-05-02,1.41,1.41,1.36,1.39,229249,0
2014-05-05,1.37,1.38,1.32,1.36,613960,0
2014-05-06,1.34,1.4,1.33,1.38,172278,0
2014-05-07,1.35,1.4,1.31,1.32,566383,0
2014-05-08,1.28,1.34,1.28,1.32,357517,0
2014-05-09,1.32,1.32,1.29,1.32,259367,0
2014-05-12,1.33,1.42,1.3,1.4,662937,0
2014-05-13,1.4,1.4,1.35,1.39,213918,0
2014-05-14,1.39,1.43,1.35,1.38,289299,0
2014-05-15,1.41,1.41,1.32,1.34,332784,0
2014-05-16,1.32,1.37,1.28,1.36,626767,0
2014-05-19,1.36,1.45,1.35,1.43,634928,0
2014-05-20,1.45,1.49,1.42,1.49,558180,0
2014-05-21,1.5,1.52,1.42,1.45,421862,0
2014-05-22,1.46,1.5,1.44,1.46,266651,0
2014-05-23,1.43,1.48,1.41,1.42,335371,0
2014-05-27,1.46,1.6,1.46,1.58,1272010,0
2014-05-28,1.59,1.74,1.56,1.65,2928837,0
2014-05-29,1.65,1.69,1.54,1.59,918179,0
2014-05-30,1.6,1.62,1.57,1.59,203367,0
2014-06-02,1.62,1.63,1.58,1.58,234932,0
2014-06-03,1.58,1.62,1.51,1.54,372885,0
2014-06-04,1.51,1.71,1.5,1.62,1733418,0
2014-06-05,1.64,1.64,1.55,1.55,620167,0
2014-06-06,1.54,1.58,1.51,1.56,363609,0
2014-06-09,1.53,1.59,1.53,1.53,243379,0
2014-06-10,1.53,1.56,1.51,1.52,248100,0
2014-06-11,1.52,1.53,1.42,1.44,971778,0
2014-06-12,1.43,1.45,1.42,1.42,231011,0
2014-06-13,1.43,1.48,1.43,1.47,163143,0
2014-06-16,1.44,1.53,1.43,1.5,244923,0
2014-06-17,1.51,1.56,1.51,1.56,176747,0
2014-06-18,1.56,1.6,1.52,1.59,315788,0
2014-06-19,1.59,1.65,1.55,1.62,463787,0
2014-06-20,1.64,1.64,1.58,1.63,246232,0
2014-06-23,1.63,1.65,1.56,1.57,335333,0
2014-06-24,1.57,1.6,1.56,1.59,151673,0
2014-06-25,1.59,1.71,1.57,1.69,956179,0
2014-06-26,1.69,1.73,1.63,1.7,518876,0
2014-06-27,1.73,1.83,1.71,1.82,2746901,0
2014-06-30,1.85,1.87,1.75,1.76,1043113,0
2014-07-01,1.8,1.8,1.71,1.71,941515,0
2014-07-02,1.72,1.81,1.72,1.81,701600,0
2014-07-03,1.79,1.87,1.73,1.81,530327,0
2014-07-07,1.87,1.87,1.81,1.82,524553,0
2014-07-08,1.81,1.81,1.75,1.77,515706,0
2014-07-09,1.74,1.77,1.66,1.72,605170,0
2014-07-10,1.68,1.76,1.65,1.69,283219,0
2014-07-11,1.67,1.72,1.65,1.66,296161,0
2014-07-14,1.65,1.69,1.65,1.67,99657,0
2014-07-15,1.66,1.71,1.63,1.64,272401,0
2014-07-16,1.67,1.68,1.56,1.57,412692,0
2014-07-17,1.6,1.61,1.55,1.55,413186,0
2014-07-18,1.55,1.6,1.55,1.59,258489,0
2014-07-21,1.6,1.6,1.56,1.59,220945,0
2014-07-22,1.6,1.65,1.6,1.64,306921,0
2014-07-23,1.65,1.68,1.61,1.63,139633,0
2014-07-24,1.63,1.66,1.63,1.65,116337,0
2014-07-25,1.64,1.66,1.61,1.65,142191,0
2014-07-28,1.65,1.66,1.6,1.61,170247,0
2014-07-29,1.61,1.62,1.58,1.58,197360,0
2014-07-30,1.59,1.61,1.53,1.55,570191,0
2014-07-31,1.53,1.56,1.45,1.48,593166,0
2014-08-01,1.48,1.51,1.46,1.5,488571,0
2014-08-04,1.49,1.6,1.49,1.56,363771,0
2014-08-05,1.56,1.61,1.56,1.59,140055,0
2014-08-06,1.59,1.6,1.52,1.53,206285,0
2014-08-07,1.54,1.55,1.51,1.51,102338,0
2014-08-08,1.53,1.55,1.5,1.52,92451,0
2014-08-11,1.54,1.55,1.48,1.5,254552,0
2014-08-12,1.5,1.52,1.48,1.5,174830,0
2014-08-13,1.47,1.5,1.47,1.48,319733,0
2014-08-14,1.47,1.5,1.46,1.48,313188,0
2014-08-15,1.55,1.67,1.53,1.62,1100973,0
2014-08-18,1.65,1.65,1.6,1.62,380029,0
2014-08-19,1.64,1.65,1.55,1.58,276041,0
2014-08-20,1.56,1.57,1.54,1.56,194088,0
2014-08-21,1.57,1.63,1.54,1.57,228302,0
2014-08-22,1.56,1.61,1.55,1.58,141652,0
2014-08-25,1.58,1.62,1.57,1.57,189401,0
2014-08-26,1.59,1.61,1.54,1.6,222571,0
2014-08-27,1.62,1.63,1.57,1.63,225792,0
2014-08-28,1.6,1.63,1.56,1.57,249937,0
2014-08-29,1.57,1.65,1.56,1.62,313784,0
2014-09-02,1.64,1.72,1.58,1.61,768537,0
2014-09-03,1.59,1.62,1.56,1.56,179110,0
2014-09-04,1.58,1.6,1.55,1.56,143357,0
2014-09-05,1.56,1.56,1.5,1.56,243452,0
2014-09-08,1.57,1.61,1.52,1.56,203962,0
2014-09-09,1.58,1.59,1.53,1.58,235935,0
2014-09-10,1.58,1.62,1.58,1.61,375995,0
2014-09-11,1.62,1.67,1.62,1.66,653946,0
2014-09-12,1.67,1.67,1.63,1.65,403676,0
2014-09-15,1.65,1.66,1.57,1.63,289578,0
2014-09-16,1.63,1.66,1.61,1.63,110735,0
2014-09-17,1.62,1.71,1.61,1.68,522761,0
2014-09-18,1.71,1.8,1.68,1.71,1023020,0
2014-09-19,1.74,1.75,1.65,1.65,568756,0
2014-09-22,1.68,1.7,1.68,1.69,151142,0
2014-09-23,1.69,1.72,1.68,1.7,107526,0
2014-09-24,1.72,1.74,1.69,1.71,164049,0
2014-09-25,1.71,1.71,1.66,1.7,388249,0
2014-09-26,1.7,1.7,1.67,1.68,202087,0
2014-09-29,1.68,1.71,1.62,1.69,300250,0
2014-09-30,1.8,1.9,1.7,1.72,1799821,0
2014-10-01,1.72,1.74,1.66,1.66,454313,0
2014-10-02,1.67,1.69,1.63,1.65,327285,0
2014-10-03,1.64,1.69,1.64,1.65,244014,0
2014-10-06,1.65,1.7,1.63,1.69,148069,0
2014-10-07,1.67,1.67,1.63,1.63,249023,0
2014-10-08,1.62,1.63,1.58,1.62,625567,0
2014-10-09,1.62,1.66,1.61,1.66,176832,0
2014-10-10,1.63,1.65,1.63,1.65,122713,0
2014-10-13,1.63,1.65,1.62,1.63,344797,0
2014-10-14,1.65,1.65,1.58,1.61,274957,0
2014-10-15,1.59,1.64,1.59,1.63,338947,0
2014-10-16,1.59,1.63,1.58,1.61,312275,0
2014-10-17,1.63,1.65,1.61,1.64,377771,0
2014-10-20,1.63,1.69,1.61,1.61,541236,0
2014-10-21,1.63,1.69,1.6,1.62,391325,0
2014-10-22,1.64,1.65,1.61,1.61,231895,0
2014-10-23,1.5,1.65,1.5,1.64,3187513,0
2014-10-24,1.65,1.65,1.55,1.55,285719,0
2014-10-27,1.58,1.58,1.54,1.56,304438,0
2014-10-28,1.56,1.6,1.55,1.6,157288,0
2014-10-29,1.61,1.61,1.57,1.59,91674,0
2014-10-30,1.58,1.59,1.55,1.56,237950,0
2014-10-31,1.58,1.58,1.55,1.56,230665,0
2014-11-03,1.56,1.56,1.54,1.55,190739,0
2014-11-04,1.53,1.56,1.5,1.5,346992,0
2014-11-05,1.51,1.55,1.49,1.52,292381,0
2014-11-06,1.51,1.52,1.49,1.51,164896,0
2014-11-07,1.51,1.55,1.5,1.53,99056,0
2014-11-10,1.57,1.6,1.56,1.59,326154,0
2014-11-11,1.6,1.6,1.56,1.58,205615,0
2014-11-12,1.59,1.59,1.57,1.58,208229,0
2014-11-13,1.58,1.59,1.56,1.58,308964,0
2014-11-14,1.49,1.52,1.42,1.45,1190059,0
2014-11-17,1.43,1.49,1.42,1.44,443754,0
2014-11-18,1.43,1.47,1.41,1.45,221772,0
2014-11-19,1.45,1.45,1.38,1.4,516344,0
2014-11-20,1.38,1.43,1.36,1.4,248458,0
2014-11-21,1.42,1.47,1.38,1.39,287813,0
2014-11-24,1.42,1.5,1.38,1.5,512811,0
2014-11-25,1.5,1.5,1.42,1.45,233703,0
2014-11-26,1.45,1.45,1.41,1.44,176109,0
2014-11-28,1.42,1.55,1.41,1.52,224889,0
2014-12-01,1.55,1.55,1.45,1.53,240337,0
2014-12-02,1.54,1.54,1.5,1.53,186849,0
2014-12-03,1.54,1.54,1.47,1.48,154082,0
2014-12-04,1.49,1.51,1.48,1.49,181313,0
2014-12-05,1.49,1.51,1.42,1.42,512621,0
2014-12-08,1.42,1.48,1.37,1.37,316974,0
2014-12-09,1.36,1.39,1.31,1.33,590712,0
2014-12-10,1.35,1.38,1.3,1.3,392552,0
2014-12-11,1.32,1.35,1.28,1.28,345363,0
2014-12-12,1.28,1.33,1.28,1.3,180266,0
2014-12-15,1.31,1.31,1.15,1.15,614437,0
2014-12-16,1.15,1.19,0.99,1.12,1911246,0
2014-12-17,1.13,1.24,1.1,1.24,521149,0
2014-12-18,1.28,1.35,1.25,1.28,391085,0
2014-12-19,1.29,1.35,1.26,1.35,559551,0
2014-12-22,1.34,1.37,1.32,1.36,307190,0
2014-12-23,1.34,1.36,1.28,1.36,278007,0
2014-12-24,1.35,1.35,1.3,1.33,94758,0
2014-12-26,1.33,1.39,1.3,1.3,226492,0
2014-12-29,1.29,1.33,1.28,1.29,203881,0
2014-12-30,1.28,1.35,1.28,1.31,225051,0
2014-12-31,1.31,1.38,1.3,1.38,367006,0
2015-01-02,1.37,1.39,1.33,1.39,199533,0
2015-01-05,1.4,1.4,1.33,1.34,175515,0
2015-01-06,1.36,1.49,1.36,1.49,568373,0
2015-01-07,1.5,1.5,1.4,1.49,680074,0
2015-01-08,1.45,1.51,1.45,1.5,186138,0
2015-01-09,1.5,1.55,1.49,1.55,337879,0
2015-01-12,1.55,1.59,1.51,1.52,513278,0
2015-01-13,1.53,1.58,1.53,1.54,285556,0
2015-01-14,1.54,1.54,1.4,1.45,436194,0
2015-01-15,1.47,1.5,1.4,1.4,346961,0
2015-01-16,1.4,1.47,1.4,1.47,217998,0
2015-01-20,1.48,1.51,1.46,1.5,308948,0
2015-01-21,1.55,1.55,1.43,1.45,221168,0
2015-01-22,1.44,1.48,1.4,1.48,206195,0
2015-01-23,1.45,1.46,1.4,1.43,210674,0
2015-01-26,1.45,1.45,1.38,1.43,161683,0
2015-01-27,1.4,1.49,1.38,1.47,174046,0
2015-01-28,1.46,1.47,1.4,1.42,364712,0
2015-01-29,1.42,1.42,1.39,1.41,222479,0
2015-01-30,1.42,1.47,1.4,1.43,314202,0
2015-02-02,1.48,1.48,1.42,1.45,182806,0
2015-02-03,1.45,1.48,1.42,1.45,182980,0
2015-02-04,1.43,1.48,1.43,1.45,255075,0
2015-02-05,1.44,1.49,1.44,1.47,187481,0
2015-02-06,1.49,1.5,1.42,1.46,168405,0
2015-02-09,1.47,1.49,1.47,1.49,105595,0
2015-02-10,1.49,1.5,1.47,1.48,178908,0
2015-02-11,1.47,1.49,1.46,1.47,86644,0
2015-02-12,1.49,1.49,1.46,1.48,220800,0
2015-02-13,1.47,1.5,1.46,1.5,315988,0
2015-02-17,1.5,1.59,1.48,1.57,1078590,0
2015-02-18,1.58,1.58,1.5,1.54,448940,0
2015-02-19,1.49,1.58,1.49,1.53,211004,0
2015-02-20,1.53,1.6,1.53,1.58,666879,0
2015-02-23,1.61,1.62,1.55,1.6,516295,0
2015-02-24,1.6,1.75,1.58,1.69,1278389,0
2015-02-25,1.7,1.73,1.63,1.7,455224,0
2015-02-26,1.69,1.7,1.62,1.62,336742,0
2015-02-27,1.62,1.7,1.62,1.68,313911,0
2015-03-02,1.67,1.7,1.59,1.64,243500,0
2015-03-03,1.6,1.64,1.56,1.56,225500,0
2015-03-04,1.55,1.56,1.45,1.46,435700,0
2015-03-05,1.46,1.56,1.45,1.47,231700,0
2015-03-06,1.48,1.55,1.48,1.5,151400,0
2015-03-09,1.5,1.51,1.47,1.49,79900,0
2015-03-10,1.5,1.5,1.46,1.47,288200,0
2015-03-11,1.45,1.48,1.45,1.45,126900,0
2015-03-12,1.46,1.51,1.46,1.49,276500,0
2015-03-13,1.48,1.6,1.46,1.55,366100,0
2015-03-16,1.51,1.55,1.44,1.47,327000,0
2015-03-17,1.45,1.47,1.38,1.39,648200,0
2015-03-18,1.39,1.41,1.27,1.31,675100,0
2015-03-19,1.32,1.38,1.3,1.35,566600,0
2015-03-20,1.34,1.4,1.32,1.4,149300,0
2015-03-23,1.39,1.39,1.32,1.32,267000,0
2015-03-24,1.33,1.36,1.33,1.35,184600,0
2015-03-25,1.34,1.36,1.31,1.31,231100,0
2015-03-26,1.31,1.35,1.28,1.34,344900,0
2015-03-27,1.34,1.34,1.29,1.31,185200,0
2015-03-30,1.31,1.32,1.29,1.32,132100,0
2015-03-31,1.32,1.34,1.31,1.32,92999,0
2015-04-01,1.34,1.34,1.29,1.29,188000,0
2015-04-02,1.3,1.32,1.29,1.31,44400,0
2015-04-06,1.3,1.32,1.29,1.31,133300,0
2015-04-07,1.3,1.36,1.3,1.36,187681,0
2015-04-08,1.36,1.44,1.35,1.43,270500,0
2015-04-09,1.43,1.43,1.38,1.4,203639,0
2015-04-10,1.39,1.45,1.39,1.45,162600,0
2015-04-13,1.45,1.5,1.44,1.49,195000,0
2015-04-14,1.47,1.49,1.43,1.45,118200,0
2015-04-15,1.47,1.47,1.44,1.46,123766,0
2015-04-16,1.46,1.48,1.43,1.48,228037,0
2015-04-17,1.46,1.46,1.42,1.46,195200,0
2015-04-20,1.44,1.47,1.43,1.44,206159,0
2015-04-21,1.47,1.47,1.43,1.46,259300,0
2015-04-22,1.45,1.55,1.45,1.54,283337,0
2015-04-23,1.53,1.56,1.52,1.55,209400,0
2015-04-24,1.54,1.55,1.52,1.52,143756,0
2015-04-27,1.53,1.55,1.43,1.44,319900,0
2015-04-28,1.47,1.48,1.43,1.44,157149,0
2015-04-29,1.44,1.46,1.4,1.41,231300,0
2015-04-30,1.44,1.45,1.38,1.4,173800,0
2015-05-01,1.42,1.44,1.39,1.42,228000,0
2015-05-04,1.43,1.45,1.42,1.44,199400,0
2015-05-05,1.44,1.47,1.38,1.4,247200,0
2015-05-06,1.4,1.44,1.37,1.38,64863,0
2015-05-07,1.39,1.42,1.37,1.39,211198,0
2015-05-08,1.4,1.43,1.36,1.37,438300,0
2015-05-11,1.38,1.39,1.36,1.36,442800,0
2015-05-12,1.5,1.55,1.43,1.45,678525,0
2015-05-13,1.47,1.51,1.41,1.46,252555,0
2015-05-14,1.47,1.5,1.45,1.48,156800,0
2015-05-15,1.5,1.54,1.47,1.52,505072,0
2015-05-18,1.54,1.57,1.5,1.55,499012,0
2015-05-19,1.54,1.57,1.52,1.53,426067,0
2015-05-20,1.53,1.58,1.47,1.58,146971,0
2015-05-21,1.56,1.59,1.56,1.57,176900,0
2015-05-22,1.59,1.59,1.55,1.58,139600,0
2015-05-26,1.59,1.59,1.55,1.57,137048,0
2015-05-27,1.58,1.58,1.47,1.47,210600,0
2015-05-28,1.5,1.51,1.49,1.49,87382,0
2015-05-29,1.51,1.53,1.48,1.5,189700,0
2015-06-01,1.51,1.52,1.5,1.52,140495,0
2015-06-02,1.5,1.51,1.46,1.49,163647,0
2015-06-03,1.54,1.58,1.48,1.58,501100,0
2015-06-04,1.56,1.59,1.51,1.54,353100,0
2015-06-05,1.52,1.61,1.52,1.57,469800,0
2015-06-08,1.57,1.63,1.57,1.61,564700,0
2015-06-09,1.6,1.62,1.51,1.52,215818,0
2015-06-10,1.52,1.56,1.49,1.49,285189,0
2015-06-11,1.54,1.59,1.49,1.51,280729,0
2015-06-12,1.53,1.61,1.53,1.58,682000,0
2015-06-15,1.53,1.62,1.53,1.57,343900,0
2015-06-16,1.59,1.76,1.59,1.72,1866900,0
2015-06-17,1.75,1.86,1.72,1.84,2267500,0
2015-06-18,1.86,1.87,1.75,1.75,1313900,0
2015-06-19,1.76,1.89,1.72,1.81,3109600,0
2015-06-22,1.95,1.97,1.82,1.97,1990300,0
2015-06-23,1.97,2.03,1.94,1.98,1594239,0
2015-06-24,1.97,1.98,1.78,1.84,1069500,0
2015-06-25,1.85,1.89,1.81,1.89,469300,0
2015-06-26,1.9,1.93,1.83,1.86,316800,0
2015-06-29,1.95,1.95,1.66,1.72,1815200,0
2015-06-30,1.73,1.78,1.63,1.67,843733,0
2015-07-01,1.67,1.71,1.63,1.68,494600,0
2015-07-02,1.69,1.8,1.69,1.8,548200,0
2015-07-06,1.8,1.8,1.67,1.76,446800,0
2015-07-07,1.74,1.74,1.63,1.73,457800,0
2015-07-08,1.69,1.8,1.63,1.75,405500,0
2015-07-09,1.75,1.8,1.74,1.76,378100,0
2015-07-10,1.79,1.83,1.76,1.8,331800,0
2015-07-13,1.86,1.9,1.81,1.9,386800,0
2015-07-14,1.88,1.95,1.88,1.95,549453,0
2015-07-15,1.95,1.98,1.84,1.91,354408,0
2015-07-16,1.91,1.93,1.85,1.87,401900,0
2015-07-17,1.87,2.14,1.87,2.14,1365300,0
2015-07-20,2.14,2.16,2.04,2.07,1116800,0
2015-07-21,2.05,2.05,1.93,2.02,589700,0
2015-07-22,2.02,2.13,1.98,2.06,528500,0
2015-07-23,2.08,2.2,2.08,2.19,1640400,0
2015-07-24,2.2,2.3,2.1,2.15,1079500,0
2015-07-27,2.1,2.13,2.02,2.07,434700,0
2015-07-28,2.06,2.15,2.06,2.15,256000,0
2015-07-29,2.18,2.18,2.08,2.09,187200,0
2015-07-30,2.1,2.12,2.03,2.07,288200,0
2015-07-31,2.08,2.15,2.06,2.09,369000,0
2015-08-03,2.12,2.12,1.95,1.98,640724,0
2015-08-04,1.99,2.02,1.93,1.94,398900,0
2015-08-05,1.94,2,1.86,1.87,457200,0
2015-08-06,1.85,1.94,1.77,1.79,572004,0
2015-08-07,1.78,1.82,1.58,1.71,641500,0
2015-08-10,1.71,1.83,1.71,1.78,399800,0
2015-08-11,1.61,1.64,1.41,1.58,1718335,0
2015-08-12,1.54,1.63,1.53,1.61,451500,0
2015-08-13,1.61,1.62,1.47,1.52,501100,0
2015-08-14,1.5,1.6,1.48,1.57,276400,0
2015-08-17,1.57,1.59,1.49,1.49,262100,0
2015-08-18,1.5,1.53,1.45,1.47,274200,0
2015-08-19,1.47,1.47,1.42,1.42,241500,0
2015-08-20,1.4,1.42,1.33,1.34,684000,0
2015-08-21,1.32,1.37,1.28,1.29,783000,0
2015-08-24,1.22,1.25,1.12,1.22,802890,0
2015-08-25,1.31,1.31,1.14,1.16,855200,0
2015-08-26,1.18,1.22,1.16,1.22,390000,0
2015-08-27,1.25,1.27,1.2,1.21,355700,0
2015-08-28,1.18,1.29,1.18,1.25,357200,0
2015-08-31,1.21,1.24,1.13,1.14,853300,0
2015-09-01,1.16,1.19,1.1,1.1,616700,0
2015-09-02,1.15,1.16,1.04,1.04,607600,0
2015-09-03,1.06,1.13,1,1.02,1111800,0
2015-09-04,1.02,1.06,1.02,1.02,524500,0
2015-09-08,1.04,1.06,1.02,1.03,400200,0
2015-09-09,1.05,1.07,0.98,1.04,794200,0
2015-09-10,1.04,1.13,1.02,1.13,410020,0
2015-09-11,1.17,1.17,1.05,1.07,1505800,0
2015-09-14,1.08,1.08,0.97,0.97,881800,0
2015-09-15,0.97,1.01,0.95,0.95,431600,0
2015-09-16,0.97,0.97,0.87,0.9,875800,0
2015-09-17,0.9,0.93,0.85,0.86,1057301,0
2015-09-18,0.82,0.85,0.72,0.8,3045300,0
2015-09-21,0.81,0.85,0.79,0.8,3109600,0
2015-09-22,0.77,0.89,0.7,0.85,5200600,0
2015-09-23,0.89,0.93,0.85,0.92,1012955,0
2015-09-24,0.9,1.04,0.87,1.01,1292242,0
2015-09-25,1.06,1.21,1,1.09,3807000,0
2015-09-28,1.09,1.11,0.93,0.97,927253,0
2015-09-29,0.96,0.98,0.92,0.97,365200,0
2015-09-30,0.98,0.98,0.86,0.88,608900,0
2015-10-01,0.87,0.9,0.85,0.86,210800,0
2015-10-02,0.85,0.88,0.81,0.87,334400,0
2015-10-05,0.89,0.98,0.88,0.9,140529,0
2015-10-06,0.9,0.95,0.9,0.95,165200,0
2015-10-07,0.97,0.99,0.91,0.93,191677,0
2015-10-08,0.92,0.97,0.9,0.93,186800,0
2015-10-09,0.92,0.98,0.9,0.97,169100,0
2015-10-12,0.98,0.99,0.94,0.94,84455,0
2015-10-13,0.94,0.94,0.92,0.92,66100,0
2015-10-14,0.92,0.93,0.87,0.87,278600,0
2015-10-15,0.89,0.9,0.89,0.9,147400,0
2015-10-16,0.92,0.92,0.86,0.86,144000,0
2015-10-19,0.88,0.92,0.87,0.92,142994,0
2015-10-20,0.92,0.92,0.87,0.88,120300,0
2015-10-21,0.88,0.89,0.83,0.86,148300,0
2015-10-22,0.88,0.91,0.83,0.83,198000,0
2015-10-23,0.84,0.87,0.83,0.83,146800,0
2015-10-26,0.85,0.89,0.85,0.88,142300,0
2015-10-27,0.88,0.88,0.85,0.86,142600,0
2015-10-28,0.87,0.94,0.85,0.92,187300,0
2015-10-29,0.93,0.95,0.88,0.93,245600,0
2015-10-30,0.9,0.9,0.87,0.88,121500,0
2015-11-02,0.89,0.92,0.86,0.9,98499,0
2015-11-03,0.91,0.97,0.91,0.97,194453,0
2015-11-04,0.97,0.98,0.94,0.94,114816,0
2015-11-05,0.95,0.98,0.88,0.92,263000,0
2015-11-06,0.93,0.95,0.89,0.9,100100,0
2015-11-09,0.88,0.89,0.84,0.86,216639,0
2015-11-10,0.8,0.81,0.72,0.8,436900,0
2015-11-11,0.8,0.84,0.71,0.71,826200,0
2015-11-12,0.7,0.71,0.64,0.67,986600,0
2015-11-13,0.68,0.71,0.66,0.69,557200,0
2015-11-16,0.67,0.71,0.66,0.69,141900,0
2015-11-17,0.66,0.7,0.64,0.65,328300,0
2015-11-18,0.66,0.69,0.64,0.65,162500,0
2015-11-19,0.65,0.7,0.65,0.68,330300,0
2015-11-20,0.67,0.7,0.67,0.68,132400,0
2015-11-23,0.69,0.72,0.67,0.68,322900,0
2015-11-24,0.7,0.76,0.69,0.73,242200,0
2015-11-25,0.73,0.78,0.73,0.75,181600,0
2015-11-27,0.79,0.79,0.76,0.79,65000,0
2015-11-30,0.8,0.87,0.78,0.87,130600,0
2015-12-01,0.83,0.87,0.82,0.84,212923,0
2015-12-02,0.85,0.87,0.81,0.83,122538,0
2015-12-03,0.84,0.87,0.8,0.83,86431,0
2015-12-04,0.83,0.87,0.76,0.76,172100,0
2015-12-07,0.76,0.79,0.72,0.75,149700,0
2015-12-08,0.73,0.77,0.73,0.74,168486,0
2015-12-09,0.72,0.76,0.72,0.75,76300,0
2015-12-10,0.74,0.77,0.72,0.76,120600,0
2015-12-11,0.75,0.75,0.7,0.71,123400,0
2015-12-14,0.7,0.76,0.7,0.76,285441,0
2015-12-15,0.73,0.73,0.7,0.7,216000,0
2015-12-16,0.72,0.73,0.7,0.71,139000,0
2015-12-17,0.71,0.73,0.71,0.72,185700,0
2015-12-18,0.72,0.73,0.71,0.73,188300,0
2015-12-21,0.71,0.73,0.7,0.7,158100,0
2015-12-22,0.7,0.72,0.7,0.72,138240,0
2015-12-23,0.71,0.72,0.7,0.71,179600,0
2015-12-24,0.71,0.71,0.7009,0.71,55557,0
2015-12-28,0.71,0.75,0.701,0.74,228460,0
2015-12-29,0.74,0.74,0.71,0.7199,258305,0
2015-12-30,0.7122,0.72,0.69,0.7141,224616,0
2015-12-31,0.7,0.71,0.692,0.695,188098,0
2016-01-04,0.692,0.6944,0.6626,0.675,121183,0
2016-01-05,0.695,0.7133,0.675,0.7,157182,0
2016-01-06,0.7,0.748,0.683,0.6999,177940,0
2016-01-07,0.69,0.6999,0.62,0.6397,195261,0
2016-01-08,0.65,0.6507,0.5801,0.615,374647,0
2016-01-11,0.61,0.6495,0.603,0.63,249177,0
2016-01-12,0.62,0.65,0.5669,0.5801,262112,0
2016-01-13,0.58,0.6299,0.57,0.575,241065,0
2016-01-14,0.574,0.61,0.5683,0.575,55149,0
2016-01-15,0.5721,0.588,0.55,0.58,60196,0
2016-01-19,0.56,0.65,0.5,0.61,349300,0
2016-01-20,0.59,0.5967,0.545,0.59,132967,0
2016-01-21,0.59,0.68,0.564,0.6551,218675,0
2016-01-22,0.6551,0.68,0.65,0.65,113095,0
2016-01-25,0.66,0.66,0.6042,0.615,129322,0
2016-01-26,0.61,0.66,0.6,0.6,124470,0
2016-01-27,0.6105,0.63,0.5953,0.61,133736,0
2016-01-28,0.5965,0.6,0.56,0.5652,123268,0
2016-01-29,0.575,0.605,0.5702,0.5825,66784,0
2016-02-01,0.59,0.6,0.5825,0.5899,157171,0
2016-02-02,0.59,0.5905,0.56,0.57,79113,0
2016-02-03,0.579,0.59,0.56,0.5801,125068,0
2016-02-04,0.59,0.596,0.5801,0.5861,52417,0
2016-02-05,0.59,0.596,0.585,0.585,113606,0
2016-02-08,0.585,0.589,0.55,0.5527,152936,0
2016-02-09,0.562,0.59,0.55,0.575,52452,0
2016-02-10,0.57,0.575,0.51,0.52,225970,0
2016-02-11,0.54,0.54,0.5,0.51,137466,0
2016-02-12,0.51,0.51,0.4711,0.4901,685996,0
2016-02-16,0.5,0.54,0.4999,0.5375,110021,0
2016-02-17,0.545,0.5599,0.51,0.555,87319,0
2016-02-18,0.55,0.55,0.525,0.53,99053,0
2016-02-19,0.52,0.5425,0.52,0.54,107489,0
2016-02-22,0.54,0.5901,0.54,0.564,182215,0
2016-02-23,0.56,0.575,0.5421,0.56,67914,0
2016-02-24,0.569,0.5725,0.532,0.551,82308,0
2016-02-25,0.558,0.56,0.54,0.56,73925,0
2016-02-26,0.542,0.6,0.5401,0.585,86943,0
2016-02-29,0.568,0.62,0.5522,0.57,215999,0
2016-03-01,0.588,0.72,0.588,0.6499,292141,0
2016-03-02,0.65,0.65,0.6026,0.6201,194209,0
2016-03-03,0.635,0.6958,0.635,0.65,152230,0
2016-03-04,0.654,0.7197,0.654,0.6808,142100,0
2016-03-07,0.65,0.7298,0.65,0.7025,185056,0
2016-03-08,0.7,0.74,0.7,0.705,110514,0
2016-03-09,0.7199,0.74,0.6803,0.69,101926,0
2016-03-10,0.699,0.7,0.67,0.67,59845,0
2016-03-11,0.668,0.6864,0.66,0.674,70294,0
2016-03-14,0.6505,0.7289,0.65,0.7099,106294,0
2016-03-15,0.714,0.7403,0.7,0.74,68601,0
2016-03-16,0.7195,0.7488,0.6326,0.65,265621,0
2016-03-17,0.66,0.705,0.64,0.67,121966,0
2016-03-18,0.69,0.69,0.63,0.63,176032,0
2016-03-21,0.612,0.6798,0.612,0.649,50606,0
2016-03-22,0.632,0.6799,0.63,0.66,62537,0
2016-03-23,0.65,0.6797,0.63,0.6396,48307,0
2016-03-24,0.652,0.6789,0.63,0.655,22998,0
2016-03-28,0.67,0.6796,0.64,0.666,78431,0
2016-03-29,0.63,0.69,0.63,0.64,174513,0
2016-03-30,0.66,0.68,0.6316,0.66,33388,0
2016-03-31,0.65,0.68,0.6,0.6,55324,0
2016-04-01,0.6223,0.65,0.61,0.61,33327,0
2016-04-04,0.631,0.67,0.6217,0.66,113507,0
2016-04-05,0.669,0.68,0.64,0.64,56210,0
2016-04-06,0.659,0.67,0.65,0.65,13773,0
2016-04-07,0.65,0.65,0.635,0.65,45608,0
2016-04-08,0.65,0.67,0.6397,0.67,145036,0
2016-04-11,0.6508,0.7,0.65,0.7,78368,0
2016-04-12,0.73,0.73,0.7,0.71,191388,0
2016-04-13,0.7,0.73,0.69,0.7,72860,0
2016-04-14,0.719,0.72,0.681,0.6821,55187,0
2016-04-15,0.68,0.72,0.67,0.67,67115,0
2016-04-18,0.69,0.69,0.6402,0.6402,44083,0
2016-04-19,0.651,0.67,0.65,0.6508,179776,0
2016-04-20,0.66,0.67,0.6502,0.6599,90323,0
2016-04-21,0.645,0.7,0.645,0.69,47426,0
2016-04-22,0.6998,0.7107,0.6708,0.685,51615,0
2016-04-25,0.66,0.7,0.66,0.7,47838,0
2016-04-26,0.7,0.71,0.6711,0.7001,21919,0
2016-04-27,0.708,0.74,0.6988,0.74,75839,0
2016-04-28,0.745,0.8699,0.745,0.8075,250240,0
2016-04-29,0.82,0.85,0.7507,0.83,102035,0
2016-05-02,0.8005,0.84,0.8001,0.801,90135,0
2016-05-03,0.82,0.83,0.7921,0.82,98454,0
2016-05-04,0.83,0.85,0.82,0.84,48788,0
2016-05-05,0.85,0.908,0.85,0.8915,253971,0
2016-05-06,0.9085,0.944,0.81,0.82,246722,0
2016-05-09,0.8001,0.8199,0.763,0.77,109030,0
2016-05-10,0.7708,0.81,0.77,0.77,56392,0
2016-05-11,0.8799,0.88,0.8101,0.82,287291,0
2016-05-12,0.83,0.86,0.79,0.811,504931,0
2016-05-13,0.805,0.82,0.79,0.82,45126,0
2016-05-16,0.7925,0.81,0.78,0.79,59104,0
2016-05-17,0.79,0.86,0.77,0.86,142567,0
2016-05-18,0.86,0.86,0.82,0.86,73743,0
2016-05-19,0.84,0.86,0.7849,0.79,247314,0
2016-05-20,0.82,0.84,0.785,0.785,137151,0
2016-05-23,0.8001,0.83,0.7897,0.83,142686,0
2016-05-24,0.82,0.83,0.81,0.81,83113,0
2016-05-25,0.8101,0.8299,0.75,0.78,293934,0
2016-05-26,0.77,0.8,0.77,0.79,55347,0
2016-05-27,0.771,0.79,0.7302,0.7302,95411,0
2016-05-31,0.7498,0.7796,0.742,0.756,24736,0
2016-06-01,0.752,0.79,0.752,0.7855,46654,0
2016-06-02,0.8,0.82,0.78,0.7855,38804,0
2016-06-03,0.8098,0.8183,0.79,0.79,57779,0
2016-06-06,0.808,0.8299,0.75,0.81,95104,0
2016-06-07,0.81,0.83,0.7804,0.8,21135,0
2016-06-08,0.8188,0.8199,0.75,0.75,34050,0
2016-06-09,0.762,0.79,0.76,0.76,29263,0
2016-06-10,0.78,0.7899,0.74,0.745,70514,0
2016-06-13,0.7215,0.735,0.67,0.67,248903,0
2016-06-14,0.6515,0.7,0.6502,0.68,77368,0
2016-06-15,0.676,0.7023,0.66,0.68,49398,0
2016-06-16,0.6699,0.67,0.65,0.67,69894,0
2016-06-17,0.663,0.7,0.6482,0.6499,63873,0
2016-06-20,0.6412,0.6712,0.6015,0.65,197459,0
2016-06-21,0.657,0.657,0.615,0.6305,109810,0
2016-06-22,0.6125,0.65,0.61,0.6161,26922,0
2016-06-23,0.62,0.659,0.62,0.65,78130,0
2016-06-24,0.6252,0.65,0.61,0.635,127079,0
2016-06-27,0.63,0.63,0.613,0.618,51235,0
2016-06-28,0.63,0.63,0.61,0.62,160472,0
2016-06-29,0.6,0.6148,0.593,0.6,115072,0
2016-06-30,0.6027,0.619,0.59,0.59,147831,0
2016-07-01,0.5902,0.62,0.59,0.61,51249,0
2016-07-05,0.64,0.64,0.6,0.6,130332,0
2016-07-06,0.6005,0.619,0.6,0.61,42193,0
2016-07-07,0.602,0.6182,0.6,0.618,11828,0
2016-07-08,0.61,0.62,0.6,0.6021,111580,0
2016-07-11,0.61,0.62,0.6003,0.62,113732,0
2016-07-12,0.6102,0.6299,0.605,0.6101,119370,0
2016-07-13,0.6075,0.6199,0.605,0.615,89106,0
2016-07-14,0.619,0.6301,0.604,0.63,238969,0
2016-07-15,0.64,0.64,0.6072,0.63,385998,0
2016-07-18,0.629,0.63,0.6201,0.6235,108593,0
2016-07-19,0.63,0.63,0.6226,0.63,45613,0
2016-07-20,0.62,0.64,0.62,0.64,70935,0
2016-07-21,0.64,0.64,0.62,0.6299,80161,0
2016-07-22,0.6387,0.6387,0.62,0.6299,66160,0
2016-07-25,0.63,0.63,0.6001,0.608,146183,0
2016-07-26,0.61,0.63,0.61,0.6201,139945,0
2016-07-27,0.607,0.64,0.607,0.62,17365,0
2016-07-28,0.62,0.629,0.6,0.614,138887,0
2016-07-29,0.614,0.64,0.6,0.61,92222,0
2016-08-01,0.61,0.62,0.6018,0.61,42109,0
2016-08-02,0.611,0.62,0.6001,0.61,31447,0
2016-08-03,0.602,0.639,0.602,0.6226,180092,0
2016-08-04,0.6115,0.625,0.604,0.61,165458,0
2016-08-05,0.61,0.615,0.604,0.615,101648,0
2016-08-08,0.6185,0.6402,0.6101,0.64,145449,0
2016-08-09,0.6,0.622,0.5695,0.6,404004,0
2016-08-10,0.59,0.6,0.5503,0.5503,250957,0
2016-08-11,0.57,0.57,0.5001,0.539,292979,0
2016-08-12,0.523,0.535,0.5015,0.5192,283143,0
2016-08-15,0.52,0.5271,0.48,0.52,630867,0
2016-08-16,0.5098,0.528,0.481,0.5,318647,0
2016-08-17,0.4855,0.518,0.48,0.5,188870,0
2016-08-18,0.5,0.5199,0.49,0.49,396296,0
2016-08-19,0.49,0.5199,0.4729,0.4799,381310,0
2016-08-22,0.485,0.5,0.485,0.487,187370,0
2016-08-23,0.482,0.52,0.4761,0.52,320520,0
2016-08-24,0.495,0.495,0.4825,0.49,179921,0
2016-08-25,0.51,0.5101,0.4783,0.48,1039863,0
2016-08-26,0.495,0.5,0.4806,0.5,302525,0
2016-08-29,0.51,0.51,0.47,0.4877,208973,0
2016-08-30,0.5,0.5,0.48,0.48,154551,0
2016-08-31,0.49,0.4942,0.47,0.4724,122235,0
2016-09-01,0.471,0.5,0.47,0.5,89284,0
2016-09-02,0.481,0.49,0.47,0.47,111375,0
2016-09-06,0.472,0.49,0.472,0.477,110889,0
2016-09-07,0.49,0.4901,0.451,0.451,477568,0
2016-09-08,0.4515,0.46,0.442,0.46,202391,0
2016-09-09,0.4505,0.46,0.398,0.398,868273,0
2016-09-12,0.41,0.42,0.4,0.41,671374,0
2016-09-13,0.42,0.43,0.3764,0.4,414469,0
2016-09-14,0.4,0.41,0.39,0.4,299008,0
2016-09-15,0.4021,0.405,0.3963,0.4,145037,0
2016-09-16,0.4025,0.41,0.382,0.41,229416,0
2016-09-19,0.41,0.41,0.37,0.3845,306402,0
2016-09-20,0.39,0.416,0.38,0.416,312446,0
2016-09-21,0.42,0.42,0.3988,0.4,217201,0
2016-09-22,0.4,0.4016,0.385,0.385,366428,0
2016-09-23,0.4,0.44,0.385,0.43,836905,0
2016-09-26,0.41,0.42,0.38,0.4,1225852,0
2016-09-27,0.4,0.4705,0.385,0.4,2339484,0
2016-09-28,0.4595,0.4595,0.405,0.41,420572,0
2016-09-29,0.43,0.43,0.4065,0.4078,163244,0
2016-09-30,0.42,0.44,0.4025,0.4335,410186,0
2016-10-03,0.42,0.44,0.4185,0.427,333962,0
2016-10-04,0.4395,0.4399,0.4112,0.42,185666,0
2016-10-05,0.43,0.44,0.41,0.4389,182622,0
2016-10-06,0.42,0.435,0.415,0.4306,93606,0
2016-10-07,0.42,0.4349,0.415,0.4349,85358,0
2016-10-10,0.4348,0.4349,0.415,0.432,82893,0
2016-10-11,0.423,0.4349,0.3911,0.4,353321,0
2016-10-12,0.401,0.4198,0.4002,0.4173,35444,0
2016-10-13,0.4125,0.427,0.405,0.4201,174219,0
2016-10-14,0.415,0.427,0.409,0.4147,44000,0
2016-10-17,0.42,0.427,0.405,0.4149,120655,0
2016-10-18,0.42,0.42,0.401,0.4195,17707,0
2016-10-19,0.42,0.42,0.4085,0.415,68598,0
2016-10-20,0.4125,0.42,0.41,0.41,68231,0
2016-10-21,0.4175,0.42,0.4,0.4149,45010,0
2016-10-24,0.41,0.419,0.39,0.4003,128221,0
2016-10-25,0.4002,0.4002,0.385,0.395,79139,0
2016-10-26,0.41,0.41,0.4031,0.405,68845,0
2016-10-27,0.41,0.4297,0.4001,0.42,117079,0
2016-10-28,0.42,0.423,0.415,0.4225,41821,0
2016-10-31,0.42,0.425,0.413,0.42,57164,0
2016-11-01,0.42,0.425,0.42,0.425,106800,0
2016-11-02,0.4275,0.48,0.4207,0.452,317382,0
2016-11-03,0.4425,0.475,0.4425,0.46,133974,0
2016-11-04,0.4649,0.4649,0.44,0.44,39021,0
2016-11-07,0.45,0.49,0.3905,0.392,332121,0
2016-11-08,0.392,0.435,0.3906,0.4299,105920,0
2016-11-09,0.43,0.475,0.425,0.469,326875,0
2016-11-10,0.52,0.55,0.4699,0.52,588365,0
2016-11-11,0.55,0.5995,0.5275,0.5675,477225,0
2016-11-14,0.5995,0.648,0.5899,0.648,629256,0
2016-11-15,0.65,0.655,0.5951,0.6175,375140,0
2016-11-16,0.62,0.7,0.6,0.6946,380979,0
2016-11-17,0.71,0.77,0.6946,0.7482,751713,0
2016-11-18,0.77,0.7798,0.6666,0.72,234704,0
2016-11-21,0.73,0.7399,0.71,0.7248,234123,0
2016-11-22,0.721,0.73,0.64,0.6999,204437,0
2016-11-23,0.7,0.7099,0.65,0.7,182158,0
2016-11-25,0.7,0.7109,0.68,0.7109,30051,0
2016-11-28,0.68,0.71,0.675,0.69,164942,0
2016-11-29,0.683,0.7097,0.6702,0.6897,107414,0
2016-11-30,0.69,0.69,0.65,0.66,143447,0
2016-12-01,0.67,0.72,0.67,0.698,192209,0
2016-12-02,0.7,0.7498,0.7,0.729,137524,0
2016-12-05,0.75,0.75,0.72,0.73,131891,0
2016-12-06,0.7225,0.7799,0.7225,0.7347,177025,0
2016-12-07,0.7595,0.796,0.7595,0.77,227932,0
2016-12-08,0.78,0.84,0.78,0.8275,398996,0
2016-12-09,0.819,0.83,0.7751,0.79,335188,0
2016-12-12,0.7025,0.81,0.7025,0.77,235512,0
2016-12-13,0.75,0.81,0.74726,0.8005,167324,0
2016-12-14,0.81,0.827,0.765,0.79,187278,0
2016-12-15,0.76,0.815,0.76,0.79,105249,0
2016-12-16,0.7645,0.82,0.7645,0.79,172489,0
2016-12-19,0.799,0.799,0.77,0.79,88625,0
2016-12-20,0.78,0.8,0.7649,0.7667,219820,0
2016-12-21,0.7601,0.79,0.75,0.7699,159942,0
2016-12-22,0.76,0.77,0.7,0.71,585349,0
2016-12-23,0.701,0.75,0.701,0.7476,109079,0
2016-12-27,0.7475,0.82,0.7379,0.8113,199135,0
2016-12-28,0.82,0.8399,0.782,0.782,179770,0
2016-12-29,0.7625,0.79,0.7625,0.773,117039,0
2016-12-30,0.78,0.82,0.775,0.81,301095,0
2017-01-03,0.83,0.896,0.8,0.87,446918,0
2017-01-04,0.86,0.96,0.85,0.88,439633,0
2017-01-05,0.9,0.9099,0.842,0.8549,226137,0
2017-01-06,0.8305,0.86,0.83,0.8301,86559,0
2017-01-09,0.83,0.83,0.8,0.8153,65809,0
2017-01-10,0.81,0.86,0.73,0.85,239336,0
2017-01-11,0.805,0.845,0.805,0.8102,303984,0
2017-01-12,0.805,0.815,0.79,0.7999,268792,0
2017-01-13,0.798,0.82,0.79,0.82,131774,0
2017-01-17,0.79,0.8205,0.77,0.8205,207326,0
2017-01-18,0.8174,0.89,0.81,0.84,79414,0
2017-01-19,0.8015,0.8347,0.77,0.81,319030,0
2017-01-20,0.8,0.8349,0.78,0.83,279248,0
2017-01-23,0.8,0.8201,0.79,0.79,127159,0
2017-01-24,0.79,0.81,0.78,0.78,68525,0
2017-01-25,0.7525,0.78,0.725,0.76,274367,0
2017-01-26,0.76,0.7626,0.7352,0.76,257451,0
2017-01-27,0.73,0.79,0.73,0.79,146389,0
2017-01-30,0.74,0.7788,0.72,0.7649,126191,0
2017-01-31,0.755,0.8,0.7426,0.77,202209,0
2017-02-01,0.7799,0.78,0.75,0.75,22517,0
2017-02-02,0.7507,0.78,0.745,0.78,77020,0
2017-02-03,0.78,0.78,0.75,0.75,35845,0
2017-02-06,0.7525,0.77,0.72,0.76,58198,0
2017-02-07,0.7582,0.775,0.7321,0.7495,65557,0
2017-02-08,0.74,0.7675,0.73,0.73,60139,0
2017-02-09,0.7408,0.76,0.7305,0.76,44902,0
2017-02-10,0.758,0.77,0.74,0.74,72375,0
2017-02-13,0.7353,0.76,0.73,0.735,9040,0
2017-02-14,0.7429,0.77,0.7316,0.7698,22759,0
2017-02-15,0.75,0.76,0.74,0.75,23220,0
2017-02-16,0.7402,0.77,0.73,0.74,31865,0
2017-02-17,0.738,0.76,0.738,0.74,30217,0
2017-02-21,0.75,0.76,0.7203,0.73,88521,0
2017-02-22,0.731,0.7498,0.72,0.73,85808,0
2017-02-23,0.7485,0.75,0.7221,0.7221,40973,0
2017-02-24,0.7025,0.77,0.7,0.765,139228,0
2017-02-27,0.765,0.77,0.7137,0.76,98355,0
2017-02-28,0.7595,0.7595,0.6917,0.71,300278,0
2017-03-01,0.72,0.72,0.7,0.7,46010,0
2017-03-02,0.703,0.71,0.7,0.71,37865,0
2017-03-03,0.7099,0.71,0.69,0.6952,91829,0
2017-03-06,0.69,0.6905,0.64,0.647,374114,0
2017-03-07,0.64,0.659,0.635,0.64,247945,0
2017-03-08,0.642,0.6541,0.64,0.641,60821,0
2017-03-09,0.65,0.6504,0.62,0.64,116916,0
2017-03-10,0.63,0.65,0.62,0.6248,115619,0
2017-03-13,0.64,0.648,0.607,0.607,116451,0
2017-03-14,0.63,0.63,0.5879,0.6071,203941,0
2017-03-15,0.586,0.615,0.586,0.61,93117,0
2017-03-16,0.6,0.6109,0.6,0.6042,85516,0
2017-03-17,0.615,0.625,0.59,0.59,251403,0
2017-03-20,0.5812,0.6185,0.5812,0.597,35728,0
2017-03-21,0.597,0.6026,0.55,0.581,121462,0
2017-03-22,0.58,0.585,0.53,0.5589,141441,0
2017-03-23,0.55,0.61,0.54,0.571,115742,0
2017-03-24,0.58,0.61,0.56,0.58,66357,0
2017-03-27,0.59,0.59,0.56,0.5793,52795,0
2017-03-28,0.59,0.5916,0.56,0.58,135517,0
2017-03-29,0.57,0.624,0.57,0.615,84254,0
2017-03-30,0.615,0.6995,0.615,0.6888,257578,0
2017-03-31,0.5,0.5,0.42,0.45,1642898,0
2017-04-03,0.46,0.47,0.43,0.433,690823,0
2017-04-04,0.43,0.4343,0.3907,0.4,792485,0
2017-04-05,0.42,0.4489,0.412,0.42,335403,0
2017-04-06,0.439,0.4635,0.42,0.4599,314272,0
2017-04-07,0.46,0.465,0.43,0.435,123922,0
2017-04-10,0.43,0.4567,0.42,0.431587,185147,0
2017-04-11,0.43,0.45,0.42,0.42,118605,0
2017-04-12,0.421,0.44,0.42,0.4379,58603,0
2017-04-13,0.4378,0.4657,0.4222,0.435,290455,0
2017-04-17,0.4315,0.4599,0.42,0.4425,134847,0
2017-04-18,0.4468,0.4468,0.42,0.42,150618,0
2017-04-19,0.42,0.435,0.4,0.4,115738,0
2017-04-20,0.4,0.4278,0.397101,0.4053,146736,0
2017-04-21,0.4001,0.42,0.4,0.4,179835,0
2017-04-24,0.4075,0.4825,0.4018,0.44,669026,0
2017-04-25,0.44,0.463038,0.4201,0.44,195091,0
2017-04-26,0.4201,0.46,0.4107,0.4499,188217,0
2017-04-27,0.46,0.465,0.4309,0.44,200422,0
2017-04-28,0.4401,0.4599,0.415,0.44,234614,0
2017-05-01,0.449,0.449,0.41,0.4101,151512,0
2017-05-02,0.41,0.43,0.4017,0.42,52427,0
2017-05-03,0.4018,0.42,0.4018,0.41,94730,0
2017-05-04,0.4118,0.42,0.4,0.41,171560,0
2017-05-05,0.41,0.4449,0.4021,0.43,330081,0
2017-05-08,0.4495,0.4495,0.42,0.425,170251,0
2017-05-09,0.4251,0.45,0.4251,0.4365,49690,0
2017-05-10,0.449,0.473,0.4416,0.464,187483,0
2017-05-11,0.47,0.55,0.4499,0.525,513616,0
2017-05-12,0.52,0.5226,0.495,0.5,140004,0
2017-05-15,0.51,0.55,0.5,0.51,424132,0
2017-05-16,0.495,0.497,0.4203,0.44,304290,0
2017-05-17,0.431,0.4451,0.4191,0.4191,115478,0
2017-05-18,0.41,0.4389,0.4,0.4,49473,0
2017-05-19,0.43,0.44,0.4101,0.44,103961,0
2017-05-22,0.44,0.4499,0.4114,0.4302,213614,0
2017-05-23,0.435,0.44,0.4205,0.4299,105621,0
2017-05-24,0.4299,0.4511,0.4299,0.45,93900,0
2017-05-25,0.449,0.468,0.41,0.44,61059,0
2017-05-26,0.436,0.4532,0.42,0.4532,76947,0
2017-05-30,0.45,0.46,0.42,0.4299,75075,0
2017-05-31,0.431,0.45,0.4222,0.45,84107,0
2017-06-01,0.4311,0.45,0.4225,0.4225,83394,0
2017-06-02,0.43,0.4484,0.43,0.44,47073,0
2017-06-05,0.44,0.44,0.43,0.4335,23847,0
2017-06-06,0.43,0.43,0.4102,0.4115,110022,0
2017-06-07,0.41,0.428,0.41,0.42,46381,0
2017-06-08,0.416,0.45,0.416,0.421,80802,0
2017-06-09,0.426,0.458,0.425,0.458,75538,0
2017-06-12,0.44,0.44,0.41,0.42,86288,0
2017-06-13,0.43,0.43,0.4125,0.4125,58416,0
2017-06-14,0.4193,0.42,0.41,0.41,11770,0
2017-06-15,0.42,0.43,0.41011,0.429,40538,0
2017-06-16,0.429,0.429,0.401,0.42,96480,0
2017-06-19,0.41,0.429,0.41,0.4201,39203,0
2017-06-20,0.42,0.43,0.4101,0.42,92309,0
2017-06-21,0.412,0.4201,0.4,0.4021,313423,0
2017-06-22,0.4021,0.444,0.4021,0.435,166749,0
2017-06-23,0.4312,0.44,0.4204,0.435,31413,0
2017-06-26,0.4316,0.4448,0.427,0.44,152754,0
2017-06-27,0.42,0.48,0.42,0.45,140139,0
2017-06-28,0.45,0.4899,0.45,0.4611,123459,0
2017-06-29,0.47,0.487,0.46,0.46,85205,0
2017-06-30,0.4609,0.4609,0.445,0.46,132863,0
2017-07-03,0.445,0.4552,0.445,0.45,9591,0
2017-07-05,0.46,0.46,0.43,0.43,50266,0
2017-07-06,0.4485,0.4499,0.44,0.44,38054,0
2017-07-07,0.42,0.446,0.42,0.4456,68247,0
2017-07-10,0.4251,0.459,0.425,0.459,27890,0
2017-07-11,0.46,0.46,0.42,0.42,88018,0
2017-07-12,0.431,0.431,0.423,0.423,24092,0
2017-07-13,0.42,0.44,0.42,0.44,234185,0
2017-07-14,0.44,0.44,0.4223,0.4251,69656,0
2017-07-17,0.4252,0.4499,0.42,0.43,42726,0
2017-07-18,0.43,0.43,0.41,0.41,130100,0
2017-07-19,0.415,0.4249,0.415,0.42,10876,0
2017-07-20,0.4284,0.439,0.424,0.43,28587,0
2017-07-21,0.43,0.5,0.42,0.466,486836,0
2017-07-24,0.461,0.49,0.461,0.47,109050,0
2017-07-25,0.49,0.5,0.47,0.4729,84183,0
2017-07-26,0.47,0.49,0.4622,0.481,63827,0
2017-07-27,0.48,0.48,0.461,0.4636,25311,0
2017-07-28,0.4613,0.4698,0.4613,0.464,20572,0
2017-07-31,0.4625,0.4626,0.42,0.4404,68237,0
2017-08-01,0.4207,0.449,0.4207,0.44,19618,0
2017-08-02,0.437,0.44,0.43,0.438,19286,0
2017-08-03,0.4348,0.44,0.4279,0.43,133261,0
2017-08-04,0.42,0.4492,0.42,0.4492,48025,0
2017-08-07,0.4492,0.453,0.43,0.45,54124,0
2017-08-08,0.4454,0.46,0.42,0.4225,203973,0
2017-08-09,0.43,0.439,0.42,0.4216,45485,0
2017-08-10,0.42,0.4299,0.42,0.423,5698,0
2017-08-11,0.423,0.4325,0.42,0.4205,143643,0
2017-08-14,0.424,0.44,0.415,0.44,73650,0
2017-08-15,0.4485,0.4485,0.415,0.417,92276,0
2017-08-16,0.439,0.445,0.42,0.4365,300778,0
2017-08-17,0.4485,0.45,0.4301,0.45,57047,0
2017-08-18,0.4444,0.46,0.438,0.46,45812,0
2017-08-21,0.439,0.465,0.439,0.45,149797,0
2017-08-22,0.4604,0.5469,0.455,0.5045,449851,0
2017-08-23,0.53,0.53,0.5001,0.519,96325,0
2017-08-24,0.528,0.5701,0.5101,0.53,355479,0
2017-08-25,0.5599,0.6,0.53,0.545,364671,0
2017-08-28,0.5421,0.55,0.4901,0.5,153030,0
2017-08-29,0.525,0.5488,0.5001,0.52,35459,0
2017-08-30,0.555,0.555,0.53,0.547,77614,0
2017-08-31,0.558,0.575,0.536,0.54,103523,0
2017-09-01,0.54,0.5799,0.54,0.5699,141790,0
2017-09-05,0.59,0.59,0.57,0.59,85147,0
2017-09-06,0.5869,0.61,0.5801,0.59,154431,0
2017-09-07,0.6018,0.65,0.59,0.65,173117,0
2017-09-08,0.65,0.66,0.6,0.66,197833,0
2017-09-11,0.67,0.68,0.6601,0.6601,85730,0
2017-09-12,0.682,0.6899,0.6241,0.64,304866,0
2017-09-13,0.65,0.65,0.54,0.5777,564740,0
2017-09-14,0.55,0.5851,0.53,0.5401,260341,0
2017-09-15,0.5427,0.5648,0.43,0.5648,385348,0
2017-09-18,0.56,0.56,0.53,0.5427,73231,0
2017-09-19,0.54,0.559,0.54,0.5477,200256,0
2017-09-20,0.548,0.58,0.5113,0.55,257499,0
2017-09-21,0.515,0.57,0.515,0.57,111385,0
2017-09-22,0.5553,0.58,0.55,0.58,57760,0
2017-09-25,0.59,0.685,0.59,0.625,355685,0
2017-09-26,0.65,0.68,0.63,0.64,280453,0
2017-09-27,0.665,0.695,0.65,0.6507,321497,0
2017-09-28,0.65,0.69,0.65,0.67,110669,0
2017-09-29,0.68,0.6809,0.65,0.65,159420,0
2017-10-02,0.678,0.68,0.65,0.66,130962,0
2017-10-03,0.673,0.674,0.622,0.64,130339,0
2017-10-04,0.66,0.664,0.6388,0.6388,48839,0
2017-10-05,0.6539,0.657,0.62,0.62,126643,0
2017-10-06,0.62,0.67,0.62,0.67,119545,0
2017-10-09,0.6601,0.6617,0.6401,0.65,90957,0
2017-10-10,0.6465,0.6599,0.62,0.63,87775,0
2017-10-11,0.6337,0.64,0.61,0.6211,111815,0
2017-10-12,0.611,0.6231,0.595,0.6,194766,0
2017-10-13,0.61,0.62,0.58,0.618,36721,0
2017-10-16,0.628,0.628,0.59,0.608,169364,0
2017-10-17,0.6027,0.615,0.58,0.61,104559,0
2017-10-18,0.6078,0.61,0.57,0.575,139260,0
2017-10-19,0.55,0.5738,0.545,0.5691,168526,0
2017-10-20,0.54,0.5855,0.51,0.5497,136653,0
2017-10-23,0.5657,0.614,0.52,0.5301,93718,0
2017-10-24,0.54,0.567,0.5271,0.5395,18875,0
2017-10-25,0.51,0.56,0.51,0.5171,122954,0
2017-10-26,0.5293,0.54,0.51,0.52,79957,0
2017-10-27,0.5284,0.5368,0.51,0.5368,90312,0
2017-10-30,0.5449,0.5449,0.51,0.5296,72289,0
2017-10-31,0.53,0.53,0.52,0.53,89288,0
2017-11-01,0.53,0.56,0.53,0.554,118055,0
2017-11-02,0.56,0.56,0.5401,0.5411,49401,0
2017-11-03,0.5418,0.5673,0.5401,0.5564,73404,0
2017-11-06,0.575,0.5995,0.5555,0.56,192902,0
2017-11-07,0.577,0.5789,0.5571,0.5785,57529,0
2017-11-08,0.5736,0.64,0.57,0.5727,110618,0
2017-11-09,0.5797,0.6197,0.5721,0.585,173762,0
2017-11-10,0.5885,0.605,0.5818,0.59,87768,0
