Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.36,1.36,1.36,1.36,4500,0
2005-03-01,1.34,1.34,1.34,1.34,118,0
2005-03-07,1.35,1.37,1.3,1.31,16975,0
2005-03-08,1.29,1.42,1.29,1.42,127169,0
2005-03-14,1.32,1.32,1.32,1.32,2169,0
2005-03-16,1.4,1.4,1.4,1.4,17000,0
2005-03-21,1.43,1.43,1.38,1.38,19363,0
2005-03-22,1.43,1.43,1.43,1.43,8000,0
2005-03-28,1.43,1.43,1.35,1.38,30000,0
2005-04-04,1.38,1.39,1.38,1.39,730,0
2005-04-05,1.38,1.45,1.36,1.45,11860,0
2005-04-14,1.31,1.31,1.31,1.31,5000,0
2005-04-18,1.27,1.42,1.27,1.42,10730,0
2005-04-19,1.31,1.31,1.31,1.31,600,0
2005-04-20,1.31,1.31,1.31,1.31,1800,0
2005-04-25,1.3,1.3,1.27,1.29,44333,0
2005-04-27,1.26,1.26,1.26,1.26,1000,0
2005-04-28,1.25,1.25,1.25,1.25,159,0
2005-05-06,1.24,1.24,1.23,1.23,4000,0
2005-05-12,1.2,1.2,1.2,1.2,1350,0
2005-05-13,1.1,1.1,1.1,1.1,663,0
2005-05-19,1.13,1.13,1.11,1.11,10000,0
2005-05-25,1.16,1.16,1.16,1.16,100,0
2005-06-03,1.37,1.37,1.37,1.37,2000,0
2005-06-13,1.25,1.25,1.25,1.25,500,0
2005-06-28,1.2,1.2,1.2,1.2,266,0
2005-06-29,1.36,1.38,1.35,1.35,9463,0
2005-06-30,1.38,1.38,1.35,1.35,1803,0
2005-07-05,1.32,1.35,1.32,1.35,2590,0
2005-07-07,1.36,1.36,1.36,1.36,2000,0
2005-07-11,1.4,1.4,1.4,1.4,932,0
2005-07-13,1.5,1.5,1.5,1.5,108,0
2005-07-14,1.4,1.4,1.4,1.4,130,0
2005-07-19,1.48,1.5,1.48,1.5,1216,0
2005-08-02,1.38,1.39,1.38,1.39,6473,0
2005-08-03,1.46,1.47,1.46,1.47,20000,0
2005-08-04,1.42,1.44,1.41,1.41,3100,0
2005-08-10,1.4,1.4,1.4,1.4,400,0
2005-08-15,1.4,1.4,1.37,1.37,9000,0
2005-08-16,1.35,1.35,1.35,1.35,4200,0
2005-08-17,1.38,1.38,1.38,1.38,1000,0
2005-08-18,1.3,1.3,1.3,1.3,2500,0
2005-08-19,1.29,1.29,1.29,1.29,300,0
2005-08-24,1.27,1.27,1.27,1.27,432,0
2005-08-30,1.29,1.3,1.29,1.3,10000,0
2005-09-01,1.3,1.3,1.3,1.3,216,0
2005-09-08,1.4,1.4,1.4,1.4,20000,0
2005-09-16,1.48,1.48,1.48,1.48,2500,0
2005-09-20,1.53,1.54,1.53,1.54,8000,0
2005-09-21,1.47,1.47,1.47,1.47,733,0
2005-09-22,1.45,1.45,1.37,1.37,17274,0
2005-09-27,1.39,1.4,1.37,1.4,15000,0
2005-10-03,1.47,1.5,1.47,1.5,6334,0
2005-10-17,1.5,1.5,1.5,1.5,477,0
2005-10-25,1.45,1.46,1.45,1.46,7000,0
2005-10-26,1.44,1.44,1.44,1.44,500,0
2005-10-31,1.41,1.41,1.41,1.41,8500,0
2005-11-01,1.44,1.44,1.44,1.44,3100,0
2005-11-03,1.43,1.46,1.43,1.46,6000,0
2005-11-04,1.4,1.4,1.4,1.4,833,0
2005-11-07,1.43,1.43,1.43,1.43,600,0
2005-11-08,1.43,1.45,1.39,1.45,5291,0
2005-11-10,1.38,1.38,1.38,1.38,3347,0
2005-11-15,1.42,1.42,1.29,1.32,52270,0
2005-11-16,1.28,1.31,1.28,1.29,41517,0
2005-11-17,1.25,1.33,1.25,1.3,44517,0
2005-11-21,1.32,1.38,1.28,1.38,47136,0
2005-11-23,1.27,1.27,1.27,1.27,22083,0
2005-11-30,1.34,1.34,1.34,1.34,5000,0
2005-12-01,1.38,1.46,1.36,1.4,8701,0
2005-12-07,1.38,1.38,1.38,1.38,333,0
2005-12-08,1.4,1.4,1.4,1.4,1084,0
2005-12-09,1.5,1.5,1.48,1.48,8700,0
2005-12-12,1.5,1.5,1.5,1.5,3834,0
2005-12-15,1.48,1.48,1.48,1.48,3200,0
2005-12-16,1.47,1.5,1.47,1.5,1394,0
2005-12-20,1.48,1.49,1.46,1.46,2628,0
2005-12-22,1.4,1.4,1.4,1.4,1669,0
2005-12-29,1.53,1.57,1.52,1.57,11203,0
2005-12-30,1.57,1.57,1.57,1.57,216,0
2006-01-03,1.58,1.58,1.55,1.55,2607,0
2006-01-04,1.5,1.5,1.5,1.5,132,0
2006-01-05,1.54,1.54,1.54,1.54,5000,0
2006-01-06,1.55,1.56,1.55,1.56,16300,0
2006-01-09,1.57,1.66,1.55,1.56,25607,0
2006-01-10,1.55,1.55,1.55,1.55,216,0
2006-01-12,1.68,1.71,1.61,1.61,23500,0
2006-01-13,1.61,1.64,1.6,1.62,44700,0
2006-01-17,1.88,1.91,1.83,1.91,14000,0
2006-01-18,1.9,1.93,1.85,1.85,47000,0
2006-01-19,1.97,1.97,1.96,1.97,8000,0
2006-01-20,1.83,1.83,1.83,1.83,1000,0
2006-01-23,1.85,1.85,1.85,1.85,4037,0
2006-01-26,1.96,2.01,1.96,2.01,16000,0
2006-01-27,2.01,2.05,1.99,2.05,6216,0
2006-01-30,2.02,2.04,2,2.04,5516,0
2006-01-31,2.04,2.05,2,2.05,8934,0
2006-02-01,2.06,2.09,2.04,2.04,6094,0
2006-02-06,1.9,1.9,1.9,1.9,216,0
2006-02-07,1.91,1.91,1.91,1.91,758,0
2006-02-09,1.95,1.95,1.95,1.95,2000,0
2006-02-10,1.91,1.91,1.91,1.91,5000,0
2006-02-14,1.72,1.72,1.72,1.72,650,0
2006-02-22,1.86,1.86,1.86,1.86,650,0
2006-02-23,1.91,1.91,1.91,1.91,5000,0
2006-02-27,1.9,1.9,1.89,1.89,2400,0
2006-02-28,1.88,1.93,1.88,1.93,6301,0
2006-03-01,1.94,2,1.94,1.96,46600,0
2006-03-02,1.96,1.96,1.96,1.96,2000,0
2006-03-08,1.84,1.84,1.76,1.76,6500,0
2006-03-13,1.76,1.76,1.76,1.76,148,0
2006-03-15,1.76,1.81,1.68,1.81,76749,0
2006-03-16,1.92,1.92,1.92,1.92,5000,0
2006-03-17,1.99,1.99,1.91,1.91,4400,0
2006-03-21,1.93,1.93,1.93,1.93,7000,0
2006-03-22,1.88,1.93,1.88,1.93,9543,0
2006-03-23,2,2,2,2,4900,0
2006-03-27,2.06,2.07,1.98,1.98,13500,0
2006-03-28,2,2,2,2,3000,0
2006-03-29,2,2.02,1.98,2.02,6900,0
2006-03-30,2.02,2.05,2.02,2.02,33131,0
2006-03-31,1.92,1.92,1.92,1.92,15224,0
2006-04-03,1.96,1.96,1.96,1.96,5000,0
2006-04-04,2.08,2.08,2.08,2.08,2600,0
2006-04-06,2.02,2.02,1.99,1.99,432,0
2006-04-07,2.11,2.11,2.11,2.11,300,0
2006-04-10,2.17,2.17,2.08,2.08,11220,0
2006-04-11,2.1,2.1,2.1,2.1,2300,0
2006-04-12,2.15,2.22,2.15,2.22,10000,0
2006-04-17,2.2,2.21,2.13,2.13,7300,0
2006-04-18,2.26,2.26,2.26,2.26,5000,0
2006-04-19,2.35,2.35,2.25,2.33,8898,0
2006-04-20,2.27,2.27,2.25,2.25,5520,0
2006-04-24,2.26,2.3,2.26,2.3,9000,0
2006-04-25,2.29,2.29,2.29,2.29,2169,0
2006-04-27,2.33,2.33,2.3,2.3,5000,0
2006-04-28,2.33,2.33,2.33,2.33,2100,0
2006-05-01,2.45,2.51,2.45,2.49,36400,0
2006-05-02,2.53,2.53,2.53,2.53,10000,0
2006-05-05,2.49,2.5,2.44,2.46,7578,0
2006-05-08,2.45,2.45,2.44,2.45,7231,0
2006-05-10,2.35,2.35,2.32,2.32,5000,0
2006-05-12,2.41,2.41,2.37,2.37,4700,0
2006-05-15,2.24,2.24,2.24,2.24,1000,0
2006-05-17,2.29,2.29,2.29,2.29,1000,0
2006-05-26,2.1,2.2,2.1,2.2,636,0
2006-06-05,2.35,2.4,2.34,2.37,10000,0
2006-06-06,2.34,2.34,2.34,2.34,7000,0
2006-06-07,2.33,2.33,2.32,2.33,5100,0
2006-06-08,2.28,2.28,2.28,2.28,1000,0
2006-06-13,2.33,2.33,2.3,2.31,16000,0
2006-06-14,2.25,2.25,2.25,2.25,1097,0
2006-06-15,2.4,2.4,2.4,2.4,3000,0
2006-06-16,2.35,2.36,2.35,2.36,2000,0
2006-06-23,2.47,2.47,2.47,2.47,100,0
2006-06-26,2.54,2.58,2.48,2.48,10000,0
2006-06-30,2.5,2.5,2.5,2.5,260,0
2006-07-06,2.6,2.68,2.6,2.68,5182,0
2006-07-07,2.75,2.75,2.51,2.53,23333,0
2006-07-10,2.68,2.7,2.68,2.7,9000,0
2006-07-11,2.53,2.53,2.53,2.53,248,0
2006-07-12,2.63,2.63,2.62,2.62,1664,0
2006-07-18,2.64,2.64,2.64,2.64,500,0
2006-07-19,2.54,2.54,2.54,2.54,2000,0
2006-07-20,2.55,2.55,2.55,2.55,10000,0
2006-08-01,2.56,2.56,2.56,2.56,100,0
2006-08-02,2.64,2.64,2.64,2.64,69865,0
2006-08-03,2.6,2.65,2.6,2.65,1100,0
2006-08-08,2.7,2.73,2.68,2.68,3142,0
2006-08-11,2.67,2.77,2.67,2.72,29200,0
2006-08-14,2.74,2.74,2.7,2.7,35200,0
2006-08-15,2.75,2.87,2.73,2.87,34500,0
2006-08-16,2.85,2.88,2.85,2.88,5600,0
2006-08-17,2.86,2.86,2.84,2.86,4400,0
2006-08-18,2.82,2.89,2.82,2.87,11000,0
2006-08-21,2.94,3.03,2.94,3.03,13100,0
2006-08-22,2.92,3.13,2.92,3.13,5800,0
2006-08-23,3.08,3.25,3.08,3.21,10900,0
2006-08-24,3.23,3.23,3.1,3.17,4000,0
2006-08-25,3.26,3.29,3.25,3.29,13400,0
2006-08-28,3.33,3.33,3.22,3.22,3400,0
2006-08-29,3.2,3.23,2.9,3.23,35500,0
2006-08-30,3.15,3.31,3.05,3.31,6300,0
2006-08-31,3.3,3.37,3.15,3.33,19100,0
2006-09-01,3.37,3.4,3.33,3.36,20200,0
2006-09-05,3.43,3.43,3.35,3.4,3500,0
2006-09-06,3.35,3.44,3.19,3.19,7700,0
2006-09-07,3.3,3.3,3.05,3.15,9700,0
2006-09-08,3.15,3.15,3.05,3.1,5700,0
2006-09-11,3,3,2.85,2.88,24700,0
2006-09-12,2.85,3.01,2.85,3,8900,0
2006-09-13,3.01,3.05,2.96,3.05,9300,0
2006-09-14,3.08,3.1,3.02,3.02,22400,0
2006-09-15,3,3,2.95,2.95,6500,0
2006-09-18,2.95,3.02,2.95,3,1300,0
2006-09-20,2.98,3.01,2.98,2.99,6000,0
2006-09-22,3,3,3,3,600,0
2006-09-25,3.04,3.1,3.03,3.07,3300,0
2006-09-26,3.07,3.07,3.07,3.07,10400,0
2006-09-27,3.07,3.16,3.07,3.12,10600,0
2006-09-28,3.17,3.4,3.11,3.27,54100,0
2006-09-29,3.3,3.65,3.26,3.65,58800,0
2006-10-02,3.61,3.64,3.46,3.6,16400,0
2006-10-03,3.69,3.69,3.53,3.54,8400,0
2006-10-04,3.55,3.55,3.43,3.43,23800,0
2006-10-05,3.46,3.46,3.35,3.4,1500,0
2006-10-06,3.42,3.45,3.39,3.45,9800,0
2006-10-09,3.45,3.5,3.45,3.45,1600,0
2006-10-10,3.5,3.6,3.49,3.5,15800,0
2006-10-11,3.59,3.59,3.52,3.52,11000,0
2006-10-12,3.55,3.55,3.52,3.52,7000,0
2006-10-13,3.53,3.6,3.53,3.6,35000,0
2006-10-16,3.53,3.56,3.53,3.56,6000,0
2006-10-17,3.54,3.54,3.5,3.5,3400,0
2006-10-18,3.52,3.52,3.52,3.52,2000,0
2006-10-19,3.54,3.56,3.52,3.56,900,0
2006-10-20,3.54,3.65,3.54,3.62,2700,0
2006-10-23,3.63,3.7,3.63,3.7,16900,0
2006-10-24,3.69,3.73,3.64,3.67,8000,0
2006-10-25,3.47,3.6,3.47,3.55,13800,0
2006-10-26,3.51,3.63,3.45,3.63,15600,0
2006-10-27,3.59,3.6,3.5,3.55,39400,0
2006-10-30,3.61,3.65,3.59,3.59,5900,0
2006-10-31,3.6,3.6,3.6,3.6,3500,0
2006-11-01,3.6,3.6,3.55,3.59,17100,0
2006-11-02,3.6,3.6,3.6,3.6,25700,0
2006-11-03,3.65,3.65,3.59,3.64,7100,0
2006-11-06,3.6,3.72,3.6,3.72,3300,0
2006-11-07,3.75,3.76,3.72,3.76,7400,0
2006-11-08,3.69,3.74,3.67,3.74,5700,0
2006-11-09,3.67,3.67,3.53,3.53,18000,0
2006-11-10,3.53,3.65,3.53,3.65,42100,0
2006-11-13,3.65,3.67,3.65,3.67,2300,0
2006-11-14,3.6,3.63,3.58,3.58,7400,0
2006-11-15,3.55,3.6,3.55,3.55,3000,0
2006-11-16,3.6,3.63,3.6,3.62,13000,0
2006-11-17,3.56,3.56,3.49,3.5,4900,0
2006-11-20,3.5,3.5,3.45,3.45,1300,0
2006-11-21,3.5,3.55,3.5,3.55,12100,0
2006-11-22,3.59,3.7,3.57,3.69,50100,0
2006-11-24,3.7,3.74,3.7,3.74,1000,0
2006-11-27,3.9,3.9,3.76,3.85,38400,0
2006-11-28,3.8,3.91,3.8,3.91,37200,0
2006-11-29,3.92,3.92,3.84,3.88,5700,0
2006-11-30,3.87,3.9,3.84,3.9,9500,0
2006-12-01,3.85,3.98,3.76,3.76,11200,0
2006-12-04,3.87,4.03,3.87,4.03,2100,0
2006-12-05,4.02,4.23,4,4.15,31100,0
2006-12-06,4.15,4.2,4.05,4.17,4700,0
2006-12-07,4,4.22,3.98,4.08,20200,0
2006-12-11,4.1,4.1,4,4,6000,0
2006-12-12,4,4.15,4,4.11,5500,0
2006-12-13,4.1,4.13,4,4.08,4100,0
2006-12-14,4.05,4.05,4.05,4.05,100,0
2006-12-15,4.05,4.05,4,4,5100,0
2006-12-18,3.98,4.04,3.98,4.04,300,0
2006-12-19,4.05,4.1,4.05,4.1,1200,0
2006-12-20,4.06,4.14,4.05,4.09,3000,0
2006-12-21,4.05,4.06,4,4.06,5000,0
2006-12-27,4.1,4.1,4.08,4.08,900,0
2006-12-28,4.11,4.11,4.09,4.11,14600,0
2006-12-29,4.1,4.12,4.1,4.12,16600,0
2007-01-03,4.15,4.15,4,4.1,30200,0
2007-01-04,4.06,4.14,4,4,2900,0
2007-01-05,3.96,4.19,3.95,4.19,5100,0
2007-01-08,4.19,4.2,4.15,4.15,2600,0
2007-01-09,4.1,4.1,3.85,4,18700,0
2007-01-10,3.98,4.01,3.98,4,5200,0
2007-01-11,3.95,3.95,3.92,3.92,2000,0
2007-01-12,3.99,3.99,3.97,3.98,7700,0
2007-01-16,3.9,3.9,3.76,3.82,5200,0
2007-01-17,3.86,3.86,3.85,3.85,10200,0
2007-01-18,3.85,3.85,3.84,3.84,1300,0
2007-01-19,3.86,3.87,3.82,3.87,2200,0
2007-01-22,3.85,3.85,3.82,3.83,1100,0
2007-01-23,3.84,3.88,3.82,3.88,4100,0
2007-01-24,3.78,3.82,3.78,3.82,8100,0
2007-01-25,3.77,3.87,3.77,3.85,26400,0
2007-01-26,3.82,3.85,3.82,3.85,4600,0
2007-01-29,3.82,3.84,3.82,3.84,18900,0
2007-01-30,3.84,3.89,3.84,3.89,4700,0
2007-01-31,3.89,3.96,3.89,3.96,5100,0
2007-02-01,3.91,3.97,3.89,3.9,6700,0
2007-02-02,3.85,3.9,3.8,3.84,4000,0
2007-02-05,3.84,3.85,3.75,3.75,13900,0
2007-02-06,3.75,3.79,3.7,3.73,13100,0
2007-02-07,3.66,3.73,3.61,3.61,8000,0
2007-02-08,3.6,3.74,3.57,3.74,9100,0
2007-02-09,3.64,3.75,3.62,3.75,5800,0
2007-02-12,3.77,3.88,3.75,3.88,4800,0
2007-02-13,3.75,3.85,3.75,3.79,4000,0
2007-02-14,3.77,3.78,3.75,3.78,5000,0
2007-02-15,3.78,3.78,3.78,3.78,2300,0
2007-02-16,3.78,3.96,3.78,3.96,7600,0
2007-02-20,3.97,3.97,3.76,3.81,8200,0
2007-02-21,3.91,3.97,3.86,3.86,107200,0
2007-02-22,3.9,4.02,3.9,3.9,15100,0
2007-02-23,3.99,4.04,3.79,3.79,14300,0
2007-02-26,3.72,3.95,3.71,3.95,12200,0
2007-02-27,3.9,3.94,3.86,3.9,4500,0
2007-02-28,3.86,3.86,3.81,3.84,2200,0
2007-03-01,3.73,3.78,3.67,3.73,24600,0
2007-03-02,3.66,3.73,3.65,3.65,11600,0
2007-03-05,3.63,3.63,3.5,3.6,23000,0
2007-03-06,3.65,3.72,3.61,3.67,8400,0
2007-03-07,3.75,3.86,3.64,3.86,16900,0
2007-03-08,3.91,3.96,3.91,3.92,800,0
2007-03-09,4,4.02,3.95,4.02,1200,0
2007-03-12,4,4.02,4,4.02,600,0
2007-03-13,4.02,4.05,3.8,3.8,11700,0
2007-03-14,3.76,3.83,3.5,3.75,37700,0
2007-03-15,3.73,3.78,3.61,3.61,21300,0
2007-03-16,3.62,3.68,3.61,3.68,7500,0
2007-03-19,3.64,3.68,3.55,3.64,42600,0
2007-03-20,3.62,3.78,3.62,3.78,15000,0
2007-03-21,3.78,3.8,3.78,3.79,6000,0
2007-03-22,3.85,3.99,3.85,3.9,5500,0
2007-03-23,4,4,4,4,100,0
2007-03-26,3.91,4.13,3.91,4.13,6800,0
2007-03-27,4.1,4.1,4.01,4.05,21500,0
2007-03-28,4.09,4.1,4,4.09,5700,0
2007-03-29,4.13,4.2,4.08,4.08,11400,0
2007-03-30,4.08,4.08,4.05,4.05,5100,0
2007-04-02,3.98,4.02,3.98,3.99,5100,0
2007-04-03,4.07,4.13,4.07,4.1,2000,0
2007-04-04,4.04,4.1,4.03,4.03,8100,0
2007-04-05,4.12,4.12,4,4.01,62300,0
2007-04-09,4.04,4.07,4.01,4.02,27500,0
2007-04-10,4.09,4.2,4,4.04,46300,0
2007-04-11,4.05,4.27,4.05,4.21,23800,0
2007-04-12,4.21,4.38,4.21,4.25,12200,0
2007-04-13,4.38,4.46,4.18,4.46,16600,0
2007-04-16,4.48,4.57,4.35,4.5,13600,0
2007-04-17,4.47,4.5,4.38,4.47,3000,0
2007-04-18,4.4,4.62,4.4,4.62,7100,0
2007-04-19,4.56,4.62,4.56,4.6,8500,0
2007-04-20,4.6,4.7,4.6,4.7,6500,0
2007-04-23,4.77,4.79,4.6,4.78,26500,0
2007-04-24,4.89,4.89,4.76,4.77,4400,0
2007-04-25,4.76,4.88,4.76,4.86,9000,0
2007-04-26,4.72,4.8,4.67,4.8,2700,0
2007-04-27,4.75,4.8,4.75,4.8,200,0
2007-04-30,4.8,4.92,4.76,4.92,4200,0
2007-05-01,4.86,4.92,4.86,4.92,7900,0
2007-05-02,4.92,4.97,4.92,4.97,20600,0
2007-05-03,5,5.03,5,5.01,13200,0
2007-05-04,5,5.12,4.98,5.12,25200,0
2007-05-07,5.15,5.32,5.05,5.08,18400,0
2007-05-08,5.16,5.16,4.96,5.14,11900,0
2007-05-09,5.15,5.15,5.15,5.15,300,0
2007-05-10,5.1,5.1,4.96,4.96,800,0
2007-05-11,5.1,5.1,5.05,5.08,1000,0
2007-05-14,5.05,5.05,4.65,4.7,19400,0
2007-05-15,4.68,4.72,4.67,4.72,5600,0
2007-05-16,4.73,4.8,4.7,4.7,1500,0
2007-05-17,4.66,4.66,4.58,4.58,8200,0
2007-05-18,4.5,4.6,4.4,4.6,5900,0
2007-05-21,4.49,4.56,4.43,4.43,4800,0
2007-05-22,4.5,4.64,4.49,4.64,6200,0
2007-05-23,4.64,4.78,4.64,4.7,5600,0
2007-05-24,4.72,4.72,4.72,4.72,1000,0
2007-05-25,4.75,4.75,4.69,4.69,8800,0
2007-05-29,4.75,4.79,4.75,4.79,2400,0
2007-05-30,4.73,4.76,4.73,4.76,400,0
2007-05-31,4.76,4.93,4.76,4.93,4000,0
2007-06-01,4.92,4.99,4.63,4.9,7200,0
2007-06-04,4.9,4.9,4.69,4.69,4700,0
2007-06-05,4.75,4.75,4.53,4.6,26600,0
2007-06-06,4.51,4.58,4.47,4.47,22800,0
2007-06-07,4.45,4.56,4.45,4.53,8000,0
2007-06-08,4.65,4.71,4.55,4.65,49500,0
2007-06-11,4.6,4.71,4.6,4.71,2200,0
2007-06-12,4.67,4.71,4.56,4.65,8700,0
2007-06-13,4.6,4.79,4.6,4.62,5100,0
2007-06-14,4.69,4.85,4.63,4.85,2500,0
2007-06-15,4.92,4.95,4.76,4.8,4800,0
2007-06-18,4.88,4.88,4.75,4.75,800,0
2007-06-19,4.72,4.85,4.71,4.75,900,0
2007-06-20,4.71,4.78,4.71,4.78,2300,0
2007-06-21,4.74,4.75,4.35,4.75,1000,0
2007-06-22,4.68,4.68,4.65,4.67,4800,0
2007-06-25,4.6,4.6,4.55,4.57,14100,0
2007-06-26,4.55,4.66,4.55,4.66,7400,0
2007-06-27,4.55,4.56,4.55,4.55,7200,0
2007-06-28,5.01,5.02,4.63,4.71,1600,0
2007-06-29,4.68,4.8,4.65,4.8,5500,0
2007-07-02,4.85,4.85,4.61,4.84,3400,0
2007-07-03,4.88,4.88,4.75,4.88,400,0
2007-07-05,4.84,4.84,4.76,4.76,5800,0
2007-07-09,4.77,4.9,4.77,4.9,10400,0
2007-07-10,4.89,4.89,4.76,4.87,1400,0
2007-07-11,4.81,4.81,4.78,4.78,4200,0
2007-07-12,4.79,4.85,4.75,4.85,1600,0
2007-07-13,4.9,4.9,4.86,4.88,14000,0
2007-07-16,4.87,4.87,4.8,4.8,1500,0
2007-07-17,4.89,4.89,4.75,4.75,2500,0
2007-07-18,4.85,4.92,4.85,4.89,7400,0
2007-07-19,4.94,4.94,4.91,4.91,4000,0
2007-07-20,4.9,4.9,4.8,4.89,2600,0
2007-07-23,4.85,4.9,4.77,4.77,4900,0
2007-07-24,4.77,4.8,4.76,4.8,3500,0
2007-07-25,4.88,5.2,4.88,5.2,26400,0
2007-07-26,5.1,5.1,5,5,2800,0
2007-07-27,4.9,4.9,4.79,4.79,7000,0
2007-07-30,4.76,4.89,4.76,4.89,4600,0
2007-07-31,4.8,4.9,4.8,4.9,1800,0
2007-08-01,4.81,4.81,4.76,4.76,2800,0
2007-08-02,4.86,4.86,4.8,4.8,1000,0
2007-08-03,4.9,5.2,4.9,5.2,10200,0
2007-08-06,5.2,5.25,5.1,5.23,4500,0
2007-08-07,5.36,5.55,5.3,5.49,273600,0
2007-08-08,5.65,5.65,5.45,5.5,11700,0
2007-08-09,5.05,5.26,5,5.25,7900,0
2007-08-10,5.37,5.37,4.92,5.1,31700,0
2007-08-13,5.02,5.02,4.85,4.85,1100,0
2007-08-14,4.75,4.79,4.65,4.68,9100,0
2007-08-15,4.61,4.65,4.58,4.62,1700,0
2007-08-16,4.46,4.53,4.13,4.28,26300,0
2007-08-17,4.27,4.39,4.2,4.26,6300,0
2007-08-20,4.26,4.46,4.26,4.44,4000,0
2007-08-21,4.42,4.76,4.42,4.73,3400,0
2007-08-22,4.75,4.75,4.5,4.5,1200,0
2007-08-23,4.7,4.7,4.5,4.5,1500,0
2007-08-24,4.45,4.45,4.45,4.45,200,0
2007-08-27,4.46,4.5,4.46,4.5,5700,0
2007-08-28,4.4,4.5,4.32,4.5,12100,0
2007-08-29,4.37,4.58,4.32,4.55,2500,0
2007-08-30,4.5,4.5,4.31,4.31,5500,0
2007-08-31,4.23,4.35,4.23,4.29,4600,0
2007-09-04,4.15,4.41,4.15,4.39,7400,0
2007-09-05,4.38,4.4,4.2,4.2,10600,0
2007-09-06,4.3,4.33,4.2,4.25,8000,0
2007-09-07,4.21,4.35,4.16,4.26,4000,0
2007-09-10,4.3,4.6,4.3,4.6,9000,0
2007-09-11,4.6,4.8,4.5,4.72,11100,0
2007-09-12,4.69,4.69,4.32,4.6,18900,0
2007-09-13,4.42,4.45,4.39,4.39,7800,0
2007-09-14,4.4,4.45,4.39,4.4,3700,0
2007-09-17,4.4,4.42,4.4,4.4,4900,0
2007-09-18,4.4,4.5,4.38,4.5,1200,0
2007-09-19,4.41,4.43,4.4,4.43,2200,0
2007-09-20,4.4,4.52,4.4,4.52,35400,0
2007-09-21,4.56,5.1,4.56,4.99,17600,0
2007-09-24,5.05,5.09,4.6,4.85,15800,0
2007-09-25,4.92,4.92,4.56,4.88,12700,0
2007-09-26,4.89,4.89,4.7,4.82,11000,0
2007-09-27,4.84,4.84,4.6,4.8,10200,0
2007-09-28,4.72,4.95,4.72,4.93,13400,0
2007-10-01,5.03,5.1,4.9,5.1,24200,0
2007-10-02,5.02,5.02,4.87,4.99,9600,0
2007-10-03,5,5.05,4.9,4.95,39500,0
2007-10-04,4.99,4.99,4.91,4.94,3300,0
2007-10-05,4.9,5,4.88,4.91,40400,0
2007-10-08,5,5,4.84,5,7100,0
2007-10-09,4.92,4.96,4.82,4.96,11500,0
2007-10-10,5.1,5.35,4.9,5.35,27800,0
2007-10-11,5.26,5.31,5.2,5.25,17300,0
2007-10-12,5.15,5.15,5.1,5.1,3000,0
2007-10-15,5.14,5.19,5.1,5.19,7700,0
2007-10-16,5.15,5.15,5.1,5.1,1500,0
2007-10-17,5.03,5.11,4.98,5.05,6600,0
2007-10-18,5.07,5.1,5,5.1,26100,0
2007-10-19,5.12,5.12,4.97,5,8600,0
2007-10-22,5.1,5.3,4.85,5.22,23300,0
2007-10-23,5.29,5.5,5.29,5.5,9100,0
2007-10-24,5.45,5.81,5.44,5.67,202000,0
2007-10-25,5.77,5.8,5.68,5.72,5000,0
2007-10-26,5.75,5.78,5.6,5.7,18400,0
2007-10-29,5.65,6,5.65,5.8,24100,0
2007-10-30,5.8,5.8,5.6,5.7,9200,0
2007-10-31,5.65,5.75,5.65,5.68,11000,0
2007-11-01,5.72,5.72,5.67,5.68,7800,0
2007-11-02,5.69,5.88,5.69,5.87,9700,0
2007-11-05,5.61,5.85,5.61,5.7,19800,0
2007-11-06,5.75,5.8,5.6,5.8,12300,0
2007-11-07,5.85,5.89,5.7,5.88,19400,0
2007-11-08,5.8,5.86,5.7,5.74,4400,0
2007-11-09,5.75,5.95,5.71,5.82,2800,0
2007-11-12,5.72,6.1,5.41,5.8,8000,0
2007-11-13,5.75,5.75,5.5,5.5,5900,0
2007-11-14,5.64,5.67,5.43,5.43,2800,0
2007-11-15,5.45,5.45,5.45,5.45,400,0
2007-11-16,5.4,5.5,5.28,5.33,11800,0
2007-11-19,5.28,5.38,4.98,5.05,19200,0
2007-11-20,5.02,5.16,5.02,5.15,19900,0
2007-11-21,5.21,5.22,5.02,5.05,4000,0
2007-11-23,5.15,5.29,5.01,5.1,5900,0
2007-11-26,5.15,5.25,4.95,5.12,12800,0
2007-11-28,5.08,5.15,4.99,5.15,1300,0
2007-11-29,5.1,5.2,4.22,5.2,2900,0
2007-11-30,5,5.25,5,5.25,2700,0
2007-12-03,4.97,5,4.97,5,1800,0
2007-12-04,4.92,4.97,4.84,4.97,1800,0
2007-12-05,4.95,5,4.74,4.88,5800,0
2007-12-06,4.85,4.85,4.85,4.85,500,0
2007-12-07,4.95,5.1,4.95,5.1,1900,0
2007-12-10,5.09,5.19,5.09,5.19,1300,0
2007-12-11,5.19,5.19,4.7,4.73,5400,0
2007-12-12,4.77,4.84,4.69,4.69,3500,0
2007-12-13,4.56,4.85,4.56,4.85,4220,0
2007-12-14,4.68,4.87,4.68,4.87,400,0
2007-12-17,4.75,4.75,4.7,4.7,1200,0
2007-12-18,4.7,4.7,4.6,4.7,1200,0
2007-12-19,4.7,4.8,4.7,4.8,1800,0
2007-12-20,4.75,5,4.7,5,7047,0
2007-12-21,4.87,4.93,4.75,4.76,4200,0
2007-12-24,4.7,4.7,4.7,4.7,400,0
2007-12-27,4.85,5.6,4.85,5.6,11900,0
2007-12-28,5.7,5.9,5.6,5.6,27700,0
2007-12-31,5.65,5.65,4.28,5.3,10100,0
2008-01-02,5.5,5.5,5.5,5.5,1900,0
2008-01-03,5.25,5.48,5.25,5.48,800,0
2008-01-04,5.39,5.58,5.39,5.58,800,0
2008-01-07,5.58,5.58,5.58,5.58,100,0
2008-01-08,5.7,5.7,5.6,5.63,5500,0
2008-01-09,5.55,5.72,5.53,5.7,31100,0
2008-01-10,5.7,5.72,5.68,5.7,7900,0
2008-01-11,5.7,5.8,5.51,5.77,28200,0
2008-01-14,5.85,5.97,5.79,5.8,10500,0
2008-01-15,5.87,5.87,5.59,5.76,29500,0
2008-01-16,5.7,5.87,5.53,5.8,29700,0
2008-01-17,5.79,5.84,5.63,5.69,4200,0
2008-01-18,5.16,5.69,5.16,5.2,15600,0
2008-01-22,5.1,5.17,5.1,5.15,2100,0
2008-01-23,5.11,5.11,4.75,4.97,21000,0
2008-01-24,4.91,5.25,4.83,5.25,11400,0
2008-01-25,5.25,5.54,5.2,5.25,12500,0
2008-01-28,5.24,5.82,5.24,5.39,10200,0
2008-01-29,5.42,5.75,5.42,5.75,14100,0
2008-01-30,5.51,5.89,5.45,5.89,13900,0
2008-01-31,5.7,5.74,5.41,5.74,4100,0
2008-02-01,5.8,6.05,5.5,6.01,17100,0
2008-02-04,6,6,5.77,5.77,5100,0
2008-02-06,5.84,5.84,5.46,5.46,17400,0
2008-02-07,5.36,5.41,5.36,5.41,2900,0
2008-02-08,5.65,6.05,5.65,5.75,35200,0
2008-02-11,5.84,6,5.84,5.97,4700,0
2008-02-12,5.95,6.02,5.7,5.72,4300,0
2008-02-13,5.69,5.84,5.69,5.8,900,0
2008-02-14,5.85,5.85,5.63,5.63,1500,0
2008-02-15,5.76,5.76,5.69,5.69,200,0
2008-02-19,5.71,5.83,5.61,5.83,6900,0
2008-02-20,5.7,5.8,5.65,5.66,10700,0
2008-02-21,5.55,5.75,5.43,5.6,10600,0
2008-02-22,5.5,5.5,5.5,5.5,500,0
2008-02-25,5.6,5.65,5.43,5.6,12000,0
2008-02-26,5.61,5.66,5.46,5.6,7200,0
2008-02-27,5.48,5.62,5.48,5.62,2000,0
2008-02-28,5.62,6.1,5.61,5.77,14269,0
2008-02-29,5.77,5.9,5.71,5.78,1900,0
2008-03-03,5.82,5.85,5.75,5.85,5400,0
2008-03-04,5.85,5.85,5.66,5.66,1400,0
2008-03-05,5.75,5.93,5.75,5.9,68000,0
2008-03-06,5.95,6.1,5.95,6,4700,0
2008-03-07,6,6,5.9,5.9,1000,0
2008-03-10,5.82,6,5.8,5.89,1800,0
2008-03-11,5.85,5.85,5.7,5.85,1800,0
2008-03-12,5.7,5.7,5.5,5.5,2900,0
2008-03-13,5.42,5.76,5.42,5.75,5400,0
2008-03-14,5.74,5.74,5.64,5.64,7600,0
2008-03-17,5.5,5.62,5.5,5.62,1700,0
2008-03-18,5.5,5.67,5.5,5.57,3700,0
2008-03-19,5.5,5.53,5.33,5.4,5200,0
2008-03-20,5.33,5.33,5.05,5.23,5500,0
2008-03-24,5.08,5.2,4.9,4.9,17200,0
2008-03-25,4.8,5.1,4.8,5.1,13700,0
2008-03-26,5.18,5.41,5.1,5.28,6200,0
2008-03-27,5.35,5.35,5.14,5.17,2400,0
2008-03-28,5.14,5.3,5.14,5.3,400,0
2008-03-31,5.19,5.19,5.14,5.19,5900,0
2008-04-01,5.19,5.25,5.16,5.16,1400,0
2008-04-02,5.15,5.27,5.15,5.27,2700,0
2008-04-03,5.2,5.23,5.15,5.15,3100,0
2008-04-04,5.27,5.48,5.17,5.19,8133,0
2008-04-07,5.29,5.4,5.25,5.4,2700,0
2008-04-08,5.39,5.5,5.3,5.5,11600,0
2008-04-09,5.49,5.49,5.43,5.43,2500,0
2008-04-10,5.4,5.4,5.4,5.4,100,0
2008-04-11,5.38,5.38,5.38,5.38,100,0
2008-04-14,5.26,5.5,5.26,5.5,1400,0
2008-04-15,5.56,5.75,5.5,5.75,11500,0
2008-04-16,5.74,5.74,5.73,5.73,1567,0
2008-04-17,5.56,5.73,5.5,5.73,1700,0
2008-04-18,5.5,5.52,5.5,5.52,2001,0
2008-04-21,5.6,5.6,5.6,5.6,2200,0
2008-04-22,5.5,5.57,5.5,5.57,300,0
2008-04-23,5.6,5.6,5.6,5.6,300,0
2008-04-24,5.6,5.7,5.6,5.7,14700,0
2008-04-28,5.54,5.6,5.2,5.2,2266,0
2008-04-29,5.28,5.28,5.18,5.18,400,0
2008-05-01,5.15,5.15,5.15,5.15,1000,0
2008-05-02,5.5,5.5,5.18,5.18,1600,0
2008-05-05,5.3,5.49,5.2,5.47,5500,0
2008-05-06,5.49,5.49,5.3,5.49,1062,0
2008-05-07,5.35,5.35,5.17,5.27,8938,0
2008-05-08,5.2,5.44,5.2,5.2,2300,0
2008-05-09,5.21,5.36,5.21,5.36,4300,0
2008-05-12,5.34,5.34,5.26,5.26,1100,0
2008-05-13,5.42,5.5,5.33,5.5,2400,0
2008-05-14,5.4,5.4,5.38,5.38,1700,0
2008-05-15,5.44,5.45,5.44,5.45,600,0
2008-05-16,5.49,5.5,5.35,5.44,1290,0
2008-05-19,5.5,5.65,5.49,5.65,3548,0
2008-05-20,5.59,5.63,5.4,5.62,2600,0
2008-05-21,5.5,5.7,5.4,5.7,11134,0
2008-05-22,5.61,5.61,5.35,5.6,12010,0
2008-05-23,5.51,5.74,5.42,5.6,4575,0
2008-05-27,5.5,5.6,5.41,5.6,12480,0
2008-05-28,5.6,5.7,5.6,5.7,7120,0
2008-05-29,5.7,5.7,5.41,5.49,2180,0
2008-05-30,5.42,5.5,5.11,5.11,38183,0
2008-06-02,5.16,5.2,5.07,5.1,4300,0
2008-06-03,5.1,5.11,5.02,5.02,6050,0
2008-06-04,5.12,5.12,4.79,4.84,7206,0
2008-06-05,4.9,5,4.9,4.94,2896,0
2008-06-06,4.99,5.02,4.99,5.02,900,0
2008-06-09,5.03,5.06,5.03,5.06,1300,0
2008-06-10,5,5,4.98,4.98,1400,0
2008-06-11,4.99,4.99,4.8,4.8,7900,0
2008-06-12,4.84,4.84,4.8,4.8,300,0
2008-06-13,4.89,4.89,4.79,4.87,7200,0
2008-06-16,4.85,5,4.71,4.71,9600,0
2008-06-17,5,5,4.74,4.74,7300,0
2008-06-18,4.92,4.92,4.82,4.82,700,0
2008-06-19,4.94,5,4.82,4.87,8300,0
2008-06-20,4.89,4.93,4.89,4.9,1700,0
2008-06-23,4.47,4.98,4.47,4.8,9742,0
2008-06-24,4.89,4.94,4.89,4.94,1100,0
2008-06-25,4.99,4.99,4.9,4.9,1200,0
2008-06-26,4.95,4.95,4.85,4.86,5500,0
2008-06-27,4.98,4.98,4.8,4.94,1800,0
2008-06-30,4.99,4.99,4.92,4.92,1900,0
2008-07-01,5,5.2,4.54,5.18,10617,0
2008-07-02,5.03,5.1,4.76,4.8,6721,0
2008-07-03,4.71,4.8,4.7,4.8,1900,0
2008-07-07,4.77,4.95,4.65,4.67,8500,0
2008-07-08,4.69,4.7,4.5,4.5,5400,0
2008-07-09,4.52,4.68,4.52,4.6,4600,0
2008-07-10,4.6,4.6,4.53,4.6,4200,0
2008-07-11,4.6,4.6,4.4,4.49,7900,0
2008-07-14,4.46,4.6,4.46,4.6,7400,0
2008-07-15,4.48,4.6,4.48,4.52,1300,0
2008-07-16,4.64,4.64,4.5,4.59,13251,0
2008-07-17,4.55,4.6,4.27,4.45,3066,0
2008-07-18,4.42,4.47,4.42,4.47,3500,0
2008-07-21,4.45,4.51,4.4,4.51,1300,0
2008-07-22,4.5,4.5,4.35,4.49,1700,0
2008-07-23,4.49,4.49,3.96,4.18,12100,0
2008-07-24,4.2,4.33,4.2,4.29,2300,0
2008-07-25,4.3,4.34,4.2,4.3,3900,0
2008-07-28,4.1,4.2,3.96,4.2,12160,0
2008-07-29,4.2,4.24,3.97,4,5500,0
2008-07-30,3.98,4,3.8,3.93,11932,0
2008-07-31,3.98,4,3.96,4,1700,0
2008-08-01,3.99,4.25,3.99,4.05,12800,0
2008-08-04,4.01,4.01,4,4,700,0
2008-08-05,4,4.01,3.81,3.9,11479,0
2008-08-06,4.09,4.09,3.82,3.82,5429,0
2008-08-07,3.8,4.02,3.8,4.01,7100,0
2008-08-08,3.9,3.91,3.72,3.91,4360,0
2008-08-12,3.75,3.84,3.5,3.84,8136,0
2008-08-13,3.89,3.9,3.5,3.9,5887,0
2008-08-14,3.85,3.85,3.5,3.8,4800,0
2008-08-15,3.75,3.75,3.5,3.57,16700,0
2008-08-18,3.58,3.6,3.55,3.55,1600,0
2008-08-19,3.51,3.51,3.28,3.35,32900,0
2008-08-20,3.33,3.33,3.25,3.29,57264,0
2008-08-21,3.3,3.75,3.3,3.7,6335,0
2008-08-22,3.7,3.7,3.4,3.46,4900,0
2008-08-25,3.56,3.56,3.35,3.4,3600,0
2008-08-26,3.5,3.82,3.49,3.82,6400,0
2008-08-27,3.79,3.97,3.79,3.86,7900,0
2008-08-28,4,4,3.83,3.83,5000,0
2008-08-29,3.93,3.94,3.93,3.93,500,0
2008-09-02,3.57,3.82,3.35,3.59,6458,0
2008-09-03,3.45,3.51,3.26,3.51,12100,0
2008-09-04,3.12,3.38,3.12,3.2,15511,0
2008-09-05,3.3,3.5,3.3,3.5,9652,0
2008-09-08,3.5,3.55,3.2,3.45,5604,0
2008-09-09,3.26,3.42,3.15,3.29,6200,0
2008-09-10,3.4,3.45,3.15,3.45,2400,0
2008-09-11,3.4,3.4,3.2,3.35,10400,0
2008-09-12,3.42,3.45,3.37,3.45,10681,0
2008-09-15,3.4,3.4,3,3.37,8300,0
2008-09-16,3.21,3.87,3.2,3.37,6800,0
2008-09-17,3.48,3.67,3.03,3.6,8289,0
2008-09-18,3.69,3.7,3.6,3.65,2300,0
2008-09-19,3.53,3.62,3.21,3.62,14500,0
2008-09-22,3.63,5.2,3.55,3.6,147529,0
2008-09-23,3.52,3.54,3.48,3.5,4500,0
2008-09-24,3.25,4.25,3.21,3.74,16801,0
2008-09-25,3.61,3.61,3.54,3.54,200,0
2008-09-26,3.5,3.87,3.5,3.87,14935,0
2008-09-29,3.75,3.78,3.3,3.32,8829,0
2008-09-30,3.3,3.3,3.23,3.28,4700,0
2008-10-01,3.42,3.5,3.39,3.49,8900,0
2008-10-02,3.27,3.5,2.8,3.49,23304,0
2008-10-03,3.26,3.3,3,3.23,4915,0
2008-10-06,3.2,3.2,2.9,3.02,6500,0
2008-10-07,3,3,2.51,2.77,21454,0
2008-10-08,2.84,2.84,2.83,2.83,253,0
2008-10-09,2.97,2.97,2.6,2.6,2853,0
2008-10-10,2.55,2.55,2.55,2.55,1200,0
2008-10-13,2.55,2.89,2.55,2.7,3500,0
2008-10-14,2.96,3.03,2.7,2.85,6536,0
2008-10-16,2.8,2.8,2.5,2.74,9532,0
2008-10-17,2.87,2.87,2.52,2.73,416,0
2008-10-20,2.5,2.63,2.5,2.63,1079,0
2008-10-21,2.5,2.68,2.5,2.68,13056,0
2008-10-22,2.42,2.42,2.28,2.28,6510,0
2008-10-23,2.4,2.4,2.2,2.2,6200,0
2008-10-24,2.28,2.3,2.18,2.18,3900,0
2008-10-27,2.21,2.21,2.14,2.14,400,0
2008-10-28,2.1,2.1,1.76,1.82,29100,0
2008-10-29,1.9,2,1.87,1.9,39432,0
2008-10-30,1.9,1.94,1.6,1.75,11668,0
2008-10-31,1.8,2.05,1.7,1.98,9150,0
2008-11-03,1.79,1.95,1.79,1.95,1660,0
2008-11-04,2.15,2.59,2.15,2.59,14418,0
2008-11-06,2.5,2.5,2.14,2.14,8100,0
2008-11-07,2.33,2.33,2.18,2.25,10400,0
2008-11-10,2.45,2.45,2.25,2.31,7300,0
2008-11-11,2.3,2.32,2.3,2.32,557,0
2008-11-12,2.33,2.33,2,2,12000,0
2008-11-13,2.04,2.12,1.94,2.05,4693,0
2008-11-14,2.14,2.16,2.13,2.13,3091,0
2008-11-17,2.16,2.16,1.91,2.15,9500,0
2008-11-18,2,2.15,1.97,2.1,4900,0
2008-11-19,2.15,2.15,2.01,2.12,1708,0
2008-11-20,2.18,2.18,1.89,2,7900,0
2008-11-21,2,2.04,1.76,2.03,14458,0
2008-11-24,1.9,2.1,1.83,1.83,30516,0
2008-11-25,2.08,2.08,1.98,2.07,10400,0
2008-11-26,2,2,2,2,500,0
2008-11-28,1.8,2,1.8,1.9,13900,0
2008-12-01,1.84,1.85,1.84,1.84,15400,0
2008-12-02,1.8,1.97,1.8,1.8,2400,0
2008-12-03,1.84,1.9,1.84,1.84,16100,0
2008-12-04,1.83,1.83,1.74,1.74,1893,0
2008-12-05,1.74,1.74,1.65,1.65,2387,0
2008-12-08,1.65,1.66,1.6,1.62,5470,0
2008-12-09,1.61,1.85,1.6,1.6,9966,0
2008-12-10,1.63,1.72,1.6,1.61,9100,0
2008-12-11,1.7,1.71,1.68,1.71,5500,0
2008-12-12,1.65,1.65,1.57,1.59,14105,0
2008-12-15,1.54,1.59,1.5,1.58,13300,0
2008-12-16,1.51,1.72,1.51,1.55,5356,0
2008-12-17,1.62,1.62,1.55,1.59,12518,0
2008-12-18,1.57,1.59,1.57,1.59,6200,0
2008-12-19,1.59,1.59,1.38,1.44,36928,0
2008-12-22,1.5,1.57,1.44,1.48,6008,0
2008-12-23,1.46,1.46,1.3,1.39,11616,0
2008-12-24,1.39,1.4,1.25,1.32,11200,0
2008-12-26,1.3,1.35,1.3,1.35,1094,0
2008-12-29,1.39,1.49,1.32,1.4,6400,0
2008-12-30,1.42,1.49,1.41,1.49,1813,0
2008-12-31,1.35,1.52,1.35,1.5,20480,0
2009-01-02,1.53,1.57,1.39,1.46,7200,0
2009-01-05,1.49,1.49,1.4,1.4,5700,0
2009-01-06,1.4,1.57,1.4,1.57,12200,0
2009-01-07,1.52,1.59,1.52,1.59,200,0
2009-01-08,1.54,1.65,1.47,1.65,7900,0
2009-01-09,1.58,1.6,1.53,1.6,2550,0
2009-01-12,1.53,1.53,1.4,1.4,14745,0
2009-01-13,1.41,1.47,1.41,1.47,3200,0
2009-01-15,1.48,1.48,1.35,1.35,9823,0
2009-01-16,1.32,1.32,1.31,1.31,1112,0
2009-01-20,1.3,1.37,1.3,1.31,18384,0
2009-01-21,1.3,1.3,1.3,1.3,1700,0
2009-01-22,1.4,1.4,1.3,1.31,2730,0
2009-01-23,1.34,1.4,1.3,1.4,35500,0
2009-01-26,1.4,1.51,1.4,1.45,2100,0
2009-01-27,1.48,1.48,1.32,1.32,6500,0
2009-01-28,1.32,1.38,1.3,1.34,4003,0
2009-01-29,1.35,1.38,1.35,1.38,18110,0
2009-01-30,1.43,1.43,1.3,1.3,24700,0
2009-02-02,1.3,1.35,1.3,1.35,3400,0
2009-02-03,1.35,1.35,1.34,1.34,3500,0
2009-02-04,1.31,1.31,1.29,1.3,7532,0
2009-02-05,1.35,1.35,1.31,1.35,1500,0
2009-02-06,1.35,1.35,1.3,1.3,29621,0
2009-02-09,1.34,1.38,1.25,1.32,22400,0
2009-02-10,1.34,1.37,1.3,1.37,2144,0
2009-02-11,1.39,1.39,1.35,1.35,1200,0
2009-02-12,1.37,1.37,1.33,1.37,950,0
2009-02-13,1.32,1.36,1.27,1.36,3300,0
2009-02-17,1.35,1.35,1.33,1.33,400,0
2009-02-18,1.36,1.51,1.31,1.51,3974,0
2009-02-19,1.44,1.46,1.33,1.42,5101,0
2009-02-20,1.48,1.48,1.42,1.43,4300,0
2009-02-23,1.46,1.46,1.2,1.3,4674,0
2009-02-24,1.19,1.28,1.08,1.24,13451,0
2009-02-25,1.23,1.28,1.2,1.2,2564,0
2009-02-26,1.21,1.29,1.2,1.25,4200,0
2009-02-27,1.35,1.38,1.21,1.24,21867,0
2009-03-02,1.2,1.2,1.17,1.18,12600,0
2009-03-03,1.18,1.18,1.13,1.13,1800,0
2009-03-04,1.1,1.15,1.1,1.15,24500,0
2009-03-05,1.1,1.15,1.1,1.15,4100,0
2009-03-06,1.16,1.19,1.16,1.17,2450,0
2009-03-09,1.1,1.15,1.1,1.14,18987,0
2009-03-10,1.18,1.18,1.13,1.18,628,0
2009-03-11,1.24,1.37,1.24,1.31,5471,0
2009-03-12,1.37,1.37,1.25,1.27,3877,0
2009-03-13,1.3,1.35,1.3,1.34,8393,0
2009-03-16,1.37,1.45,1.29,1.29,3600,0
2009-03-17,1.23,1.33,1.13,1.33,5400,0
2009-03-18,1.3,1.36,1.1,1.24,19317,0
2009-03-19,1.18,1.22,1.01,1.15,17815,0
2009-03-20,1.17,1.25,1.08,1.17,23800,0
2009-03-23,1.2,1.26,1.04,1.07,7622,0
2009-03-24,1.11,1.19,1.1,1.19,3276,0
2009-03-25,1.18,1.2,1.1,1.1,6600,0
2009-03-26,1.14,1.29,1.14,1.28,5600,0
2009-03-27,1.25,1.25,1.21,1.25,3200,0
2009-03-30,1.31,1.31,1.31,1.31,200,0
2009-04-01,1.26,1.26,1.25,1.25,608,0
2009-04-02,1.28,1.28,1.28,1.28,1400,0
2009-04-06,1.25,1.25,1.25,1.25,1000,0
2009-04-07,1.25,1.25,1.17,1.23,6500,0
2009-04-08,1.26,1.3,1.23,1.23,2300,0
2009-04-09,1.25,1.25,1.24,1.24,2510,0
2009-04-13,1.33,1.33,1.2,1.25,6720,0
2009-04-14,1.23,1.33,1.17,1.3,7100,0
2009-04-15,1.34,1.34,1.28,1.28,12300,0
2009-04-16,1.29,1.33,1.29,1.29,5100,0
2009-04-17,1.3,1.3,1.26,1.29,2415,0
2009-04-20,1.25,1.29,1.24,1.24,14212,0
2009-04-21,1.2,1.29,1.17,1.24,11900,0
2009-04-22,1.17,1.17,1.09,1.1,25500,0
2009-04-23,1.19,1.19,1.1,1.1,15529,0
2009-04-24,1.15,1.18,1.14,1.18,14700,0
2009-04-27,1.15,1.15,1.1,1.15,10185,0
2009-04-28,1.07,1.15,1.07,1.14,22100,0
2009-04-29,1.1,1.1,1.1,1.1,6000,0
2009-04-30,1.1,1.11,1.04,1.11,16500,0
2009-05-01,1.1,1.14,1.08,1.09,18784,0
2009-05-04,1.13,1.25,1.13,1.21,16000,0
2009-05-05,1.27,1.35,1.15,1.2,23238,0
2009-05-06,1.26,1.38,1.26,1.38,13050,0
2009-05-07,1.39,1.4,1.35,1.35,6200,0
2009-05-08,1.38,1.38,1.32,1.36,3700,0
2009-05-11,1.31,1.33,1.25,1.29,63700,0
2009-05-12,1.35,1.35,1.26,1.3,9400,0
2009-05-13,1.29,1.44,1.29,1.39,5724,0
2009-05-14,1.37,1.38,1.37,1.38,600,0
2009-05-15,1.3,1.43,1.3,1.43,1200,0
2009-05-18,1.47,1.49,1.33,1.39,9924,0
2009-05-19,1.36,1.4,1.33,1.35,45960,0
2009-05-20,1.37,1.55,1.37,1.55,30930,0
2009-05-21,1.6,1.74,1.55,1.74,33051,0
2009-05-22,1.81,1.87,1.69,1.85,21704,0
2009-05-26,1.9,1.9,1.7,1.84,10726,0
2009-05-27,1.79,1.8,1.65,1.73,30705,0
2009-05-28,1.73,2.13,1.73,2.06,50105,0
2009-05-29,2.23,2.23,2.05,2.11,34444,0
2009-06-01,1.9,2.14,1.9,2.12,8714,0
2009-06-02,2.12,2.2,2.07,2.09,17902,0
2009-06-03,2.02,2.02,1.79,1.95,9450,0
2009-06-04,1.99,2.01,1.94,2,15502,0
2009-06-05,1.96,1.96,1.85,1.94,5300,0
2009-06-08,1.93,1.93,1.8,1.92,5506,0
2009-06-09,2.12,2.23,1.8,2.18,18556,0
2009-06-10,2.2,2.2,1.88,1.88,14240,0
2009-06-11,1.98,2.15,1.9,2.08,24744,0
2009-06-12,2.06,2.1,2,2.03,10948,0
2009-06-15,2,2.07,1.99,2,3400,0
2009-06-16,2.11,2.29,2.03,2.29,13070,0
2009-06-17,2.29,2.29,2.1,2.13,11950,0
2009-06-18,2.04,2.15,2.01,2.01,2100,0
2009-06-19,2.01,2.09,2,2.08,2895,0
2009-06-22,2.01,2.01,1.93,1.99,13500,0
2009-06-23,2.03,2.03,1.95,2.03,3800,0
2009-06-24,2.11,2.14,1.95,2,3893,0
2009-06-25,2,2.05,1.92,1.96,7880,0
2009-06-26,1.91,1.96,1.9,1.92,1950,0
2009-06-29,1.92,1.93,1.9,1.9,2700,0
2009-06-30,1.85,1.9,1.85,1.9,13300,0
2009-07-01,2,2.11,1.9,2.08,17456,0
2009-07-02,2.02,2.02,2.02,2.02,900,0
2009-07-06,2.02,2.02,1.73,1.84,10600,0
2009-07-07,1.9,1.9,1.51,1.8,31250,0
2009-07-08,1.8,1.82,1.76,1.81,6900,0
2009-07-09,1.86,1.86,1.85,1.85,600,0
2009-07-13,1.93,2,1.84,1.92,2050,0
2009-07-14,1.97,1.98,1.97,1.98,300,0
2009-07-15,1.99,2,1.99,1.99,17480,0
2009-07-16,1.98,2,1.98,2,9003,0
2009-07-17,2,2.04,1.99,2.04,10689,0
2009-07-20,2.1,2.15,1.93,2.08,45003,0
2009-07-21,2.02,2.02,2.02,2.02,1000,0
2009-07-22,2.02,2.02,1.93,2,11500,0
2009-07-24,2,2,2,2,600,0
2009-07-27,1.94,2.08,1.94,2.03,12629,0
2009-07-28,1.9,2.02,1.9,2.02,11488,0
2009-07-29,2.07,2.07,1.9,1.97,8200,0
2009-07-30,1.97,2,1.97,2,6034,0
2009-07-31,1.94,2,1.94,2,2350,0
2009-08-03,1.94,2,1.94,2,2342,0
2009-08-04,1.96,2.03,1.95,2.02,38968,0
2009-08-06,2.05,2.05,1.94,2.02,3925,0
2009-08-07,1.98,2,1.94,1.95,2500,0
2009-08-10,1.95,1.95,1.95,1.95,1000,0
2009-08-11,1.98,2.03,1.94,1.94,1300,0
2009-08-12,2,2.05,1.95,1.95,4000,0
2009-08-13,2,2,2,2,1500,0
2009-08-14,1.94,2,1.9,2,900,0
2009-08-17,1.9,1.97,1.9,1.97,1200,0
2009-08-18,1.9,1.99,1.8,1.8,7000,0
2009-08-19,1.88,1.9,1.8,1.9,7800,0
2009-08-20,1.89,1.89,1.85,1.85,3800,0
2009-08-21,1.85,1.85,1.75,1.85,22605,0
2009-08-24,1.78,1.94,1.75,1.76,169417,0
2009-08-25,1.75,1.75,1.66,1.66,12716,0
2009-08-26,1.65,1.65,1.6,1.6,54914,0
2009-08-27,1.58,1.59,1.5,1.56,44153,0
2009-08-28,1.56,1.6,1.55,1.56,39098,0
2009-08-31,1.6,1.63,1.55,1.55,6245,0
2009-09-01,1.6,1.6,1.55,1.57,22918,0
2009-09-02,1.61,1.63,1.52,1.58,36364,0
2009-09-03,1.5,1.64,1.5,1.5,465188,0
2009-09-04,1.52,1.59,1.52,1.57,44207,0
2009-09-08,1.72,1.72,1.59,1.62,89985,0
2009-09-09,1.65,1.75,1.65,1.73,62112,0
2009-09-10,1.69,1.99,1.69,1.9,54979,0
2009-09-11,2,2.02,1.94,1.96,31115,0
2009-09-14,1.9,1.95,1.8,1.88,15686,0
2009-09-15,1.85,2.02,1.85,1.98,47084,0
2009-09-16,2.06,2.09,1.97,1.97,37551,0
2009-09-17,2.09,2.1,1.96,2.03,74270,0
2009-09-18,2.04,2.2,2.04,2.1,140265,0
2009-09-21,2.1,2.3,2.08,2.08,99510,0
2009-09-22,2.13,2.18,1.95,2,31630,0
2009-09-23,1.94,2.04,1.94,2.04,5127,0
2009-09-24,1.94,1.98,1.92,1.92,32643,0
2009-09-25,1.9,1.9,1.87,1.9,8836,0
2009-09-28,1.96,1.96,1.67,1.72,86703,0
2009-09-29,1.8,1.9,1.8,1.87,17840,0
2009-09-30,1.85,1.97,1.83,1.97,19900,0
2009-10-01,1.97,1.97,1.9,1.94,10666,0
2009-10-02,1.95,1.95,1.86,1.94,8050,0
2009-10-05,1.93,1.93,1.93,1.93,1300,0
2009-10-06,1.97,2.02,1.95,1.99,24691,0
2009-10-07,1.97,2,1.96,1.96,7641,0
2009-10-08,2.02,2.04,1.97,1.99,13570,0
2009-10-09,1.97,2.03,1.97,2.01,26300,0
2009-10-12,1.97,2.05,1.95,2.02,8734,0
2009-10-13,2.05,2.2,2,2.2,36346,0
2009-10-14,2.2,2.24,2.1,2.1,30564,0
2009-10-15,2.11,2.13,2.08,2.09,8826,0
2009-10-16,2.2,2.21,2.02,2.2,49665,0
2009-10-19,2.2,2.2,2.06,2.1,24831,0
2009-10-20,2.11,2.16,2.1,2.12,25642,0
2009-10-21,2.25,2.28,2.1,2.16,33205,0
2009-10-22,2.19,2.21,2.1,2.15,11645,0
2009-10-23,2.12,2.17,2.05,2.05,29755,0
2009-10-26,2.19,2.19,1.95,2.02,10295,0
2009-10-27,2.02,2.02,1.97,1.97,2900,0
2009-10-28,1.9,1.92,1.85,1.86,8738,0
2009-10-29,1.88,1.92,1.85,1.92,3669,0
2009-10-30,1.93,1.96,1.83,1.9,46700,0
2009-11-02,1.95,2.01,1.9,2.01,7903,0
2009-11-03,2.01,2.11,2.01,2.1,41649,0
2009-11-04,2.07,2.15,2.07,2.08,140731,0
2009-11-05,2.07,2.1,2.07,2.07,6400,0
2009-11-06,2.02,2.07,1.99,2.01,19733,0
2009-11-09,2,2,1.92,1.92,69890,0
2009-11-10,1.92,1.93,1.9,1.92,30700,0
2009-11-11,1.93,2.08,1.93,2.08,16879,0
2009-11-12,2.03,2.04,2,2,42059,0
2009-11-13,2,2,1.98,1.98,56422,0
2009-11-16,1.87,2.01,1.87,2,46105,0
2009-11-17,1.95,1.99,1.93,1.97,4550,0
2009-11-18,1.98,1.98,1.97,1.97,1600,0
2009-11-19,1.95,1.98,1.95,1.98,4956,0
2009-11-20,2,2.07,1.97,1.98,14200,0
2009-11-23,2.02,2.03,2.01,2.01,18400,0
2009-11-24,1.97,2.01,1.97,1.97,5200,0
2009-11-25,2.1,2.1,1.98,2.08,26600,0
2009-11-27,1.95,2.02,1.95,2.02,4000,0
2009-11-30,1.95,2.04,1.93,2.04,20884,0
2009-12-01,2,2.08,1.99,2.02,31239,0
2009-12-02,2.05,2.05,1.93,2.01,25721,0
2009-12-03,1.98,1.98,1.91,1.94,19528,0
2009-12-04,1.97,2.06,1.97,2,43335,0
2009-12-07,1.95,2.02,1.9,2.02,19550,0
2009-12-08,2.02,2.02,1.96,1.96,16580,0
2009-12-09,2,2,2,2,1300,0
2009-12-10,2,2,2,2,10483,0
2009-12-11,2.05,2.05,2.01,2.04,25400,0
2009-12-14,2.04,2.05,2.01,2.05,18617,0
2009-12-15,2.04,2.07,2.02,2.02,19990,0
2009-12-16,2.06,2.07,1.98,2.07,3832,0
2009-12-17,2.03,2.09,2.03,2.09,13657,0
2009-12-18,2.04,2.17,2,2.1,36468,0
2009-12-21,2.15,2.18,2.15,2.15,20304,0
2009-12-22,2.16,2.21,2.16,2.2,1500,0
2009-12-23,2,2.24,2,2.24,65200,0
2009-12-24,2.24,2.4,2.24,2.39,25393,0
2009-12-28,2.4,2.49,2.35,2.39,57459,0
2009-12-29,2.32,2.44,2.32,2.41,13563,0
2009-12-30,2.38,2.41,2.38,2.41,6142,0
2009-12-31,2.42,2.49,2.3,2.3,58187,0
2010-01-04,2.37,2.37,2.17,2.25,24200,0
2010-01-05,2.28,2.4,2.24,2.36,28100,0
2010-01-06,2.37,2.4,2.37,2.38,13006,0
2010-01-07,2.32,2.6,2.32,2.46,12928,0
2010-01-08,2.5,2.5,2.4,2.4,5878,0
2010-01-11,2.47,2.47,2.37,2.37,17500,0
2010-01-12,2.41,2.45,2.23,2.25,45860,0
2010-01-13,2.29,2.43,2.28,2.43,45496,0
2010-01-14,2.41,2.53,2.29,2.35,44700,0
2010-01-15,2.37,2.43,2.35,2.38,11900,0
2010-01-19,2.36,2.5,2.33,2.49,7316,0
2010-01-20,2.43,2.45,2.4,2.4,9800,0
2010-01-21,2.46,2.46,2.39,2.46,27151,0
2010-01-22,2.42,2.45,2.4,2.44,5350,0
2010-01-25,2.4,2.46,2.35,2.35,9700,0
2010-01-26,2.3,2.45,2.3,2.45,5000,0
2010-01-27,2.41,2.41,2.32,2.37,7400,0
2010-01-28,2.32,2.35,2.21,2.35,14620,0
2010-01-29,2.34,2.35,2.32,2.32,13529,0
2010-02-01,2.32,2.44,2.31,2.37,11600,0
2010-02-02,2.39,2.44,2.36,2.44,15600,0
2010-02-03,2.41,2.41,2.37,2.4,5000,0
2010-02-04,2.43,2.43,2.24,2.27,16161,0
2010-02-05,2.24,2.29,2.22,2.29,5000,0
2010-02-08,2.23,2.25,2.2,2.24,2900,0
2010-02-09,2.25,2.28,2.22,2.26,4000,0
2010-02-10,2.21,2.26,2.2,2.22,4100,0
2010-02-11,2.27,2.29,2.21,2.29,3400,0
2010-02-12,2.29,2.29,2.22,2.27,7600,0
2010-02-16,2.23,2.31,2.23,2.29,13800,0
2010-02-17,2.29,2.29,2.25,2.25,4900,0
2010-02-18,2.25,2.25,2.23,2.23,10836,0
2010-02-19,2.25,2.26,2.02,2.08,33400,0
2010-02-22,2.08,2.2,2.05,2.19,11050,0
2010-02-23,2.16,2.16,2.13,2.15,4500,0
2010-02-24,2.18,2.18,2.07,2.13,3800,0
2010-02-25,2.16,2.19,2.15,2.17,1700,0
2010-02-26,2.2,2.2,2.19,2.2,700,0
2010-03-01,2.22,2.26,2.15,2.15,5650,0
2010-03-02,2.16,2.18,2.06,2.09,9285,0
2010-03-03,2.1,2.14,2.08,2.12,7400,0
2010-03-04,2.13,2.14,2.09,2.09,4400,0
2010-03-05,2.14,2.14,2.05,2.06,18660,0
2010-03-08,2.09,2.11,2.08,2.11,3700,0
2010-03-09,2.03,2.08,2.03,2.05,15838,0
2010-03-10,2.06,2.07,2.05,2.05,7300,0
2010-03-11,2.05,2.07,2.03,2.06,9400,0
2010-03-12,2.05,2.06,2.03,2.06,3880,0
2010-03-15,2.03,2.03,2.02,2.02,700,0
2010-03-16,2.02,2.08,2.02,2.06,8087,0
2010-03-17,2.05,2.15,2.05,2.14,67800,0
2010-03-18,2.16,2.18,2.1,2.12,4379,0
2010-03-19,2.15,2.18,2.1,2.18,16200,0
2010-03-22,2.15,2.15,2.05,2.1,16466,0
2010-03-23,2.09,2.09,2.06,2.06,2500,0
2010-03-24,2.06,2.08,2.06,2.08,3400,0
2010-03-25,2.08,2.09,2.06,2.07,5800,0
2010-03-26,2.08,2.1,2.07,2.1,1100,0
2010-03-29,2.1,2.13,2.06,2.09,5600,0
2010-03-30,2.08,2.13,2.06,2.12,18322,0
2010-03-31,2.15,2.15,2.05,2.05,8100,0
2010-04-01,2.11,2.11,2.08,2.08,1500,0
2010-04-05,2.05,2.08,2.02,2.08,9550,0
2010-04-06,2.06,2.25,2.03,2.22,18984,0
2010-04-07,2.24,2.26,2.14,2.14,10415,0
2010-04-08,2.17,2.2,2.04,2.2,6792,0
2010-04-09,2.16,2.5,2.16,2.25,38575,0
2010-04-12,2.25,2.32,2.25,2.3,11098,0
2010-04-13,2.29,2.3,2.24,2.24,21050,0
2010-04-14,2.27,2.3,2.22,2.29,8860,0
2010-04-15,2.28,2.3,2.28,2.28,9400,0
2010-04-16,2.3,2.3,2.23,2.28,3500,0
2010-04-19,2.24,2.25,2.24,2.24,1900,0
2010-04-20,2.29,2.3,2.25,2.28,35600,0
2010-04-21,2.27,2.29,2.26,2.27,8800,0
2010-04-22,2.23,2.24,2.22,2.24,6770,0
2010-04-23,2.24,2.41,2.24,2.27,24088,0
2010-04-26,2.33,2.37,2.33,2.35,16544,0
2010-04-27,2.36,2.37,2.35,2.37,22400,0
2010-04-28,2.38,2.59,2.38,2.5,46870,0
2010-04-29,2.55,2.58,2.47,2.57,18913,0
2010-04-30,2.56,2.61,2.54,2.6,39100,0
2010-05-03,2.65,2.67,2.56,2.56,10838,0
2010-05-04,2.55,2.55,2.38,2.41,22091,0
2010-05-05,2.39,2.45,2.32,2.32,5800,0
2010-05-06,2.29,2.44,2.29,2.37,30400,0
2010-05-07,2.38,2.44,2.38,2.38,1600,0
2010-05-10,2.43,2.44,2.43,2.44,1550,0
2010-05-11,2.44,2.48,2.44,2.48,11300,0
2010-05-12,2.5,2.55,2.44,2.52,21551,0
2010-05-13,2.54,2.54,2.46,2.46,3275,0
2010-05-14,2.49,2.6,2.49,2.6,28750,0
2010-05-17,2.63,2.64,2.59,2.59,6700,0
2010-05-18,2.54,2.54,2.34,2.4,21318,0
2010-05-19,2.38,2.38,2.29,2.32,14050,0
2010-05-20,2.3,2.3,1.96,2.09,23500,0
2010-05-21,2.15,2.22,2.09,2.15,34200,0
2010-05-24,2.64,2.64,2.15,2.15,10126,0
2010-05-25,2.12,2.19,2.01,2.12,9300,0
2010-05-26,2.17,2.37,2.17,2.31,5350,0
2010-05-27,2.33,2.48,2.33,2.48,47000,0
2010-05-28,2.42,2.47,2.39,2.41,1200,0
2010-06-01,2.33,2.33,2.33,2.33,400,0
2010-06-02,2.38,2.38,2.37,2.37,500,0
2010-06-03,2.28,2.38,2.27,2.29,45573,0
2010-06-04,2.23,2.28,1.92,2.03,91000,0
2010-06-07,1.98,2.05,1.98,1.98,31419,0
2010-06-08,1.88,1.97,1.88,1.96,42400,0
2010-06-09,2,2.03,1.96,1.99,12850,0
2010-06-10,2.06,2.08,2.03,2.05,8260,0
2010-06-11,2.04,2.05,2.04,2.04,4500,0
2010-06-14,2.05,2.06,2,2.06,3600,0
2010-06-15,2.07,2.07,2.07,2.07,800,0
2010-06-16,2.03,2.06,2.03,2.06,13700,0
2010-06-17,2.04,2.05,2.03,2.03,5700,0
2010-06-18,2.04,2.1,2.01,2.1,11141,0
2010-06-21,2.08,2.08,2.01,2.01,9800,0
2010-06-22,2.01,2.03,1.99,1.99,4600,0
2010-06-23,2.01,2.04,2.01,2.04,23184,0
2010-06-24,2,2.04,2,2.04,500,0
2010-06-25,2.05,2.32,2.04,2.15,92631,0
2010-06-28,2.1,2.2,2.08,2.13,31674,0
2010-06-29,2.12,2.14,2.12,2.14,2400,0
2010-07-01,2.15,2.16,2.07,2.07,18585,0
2010-07-02,2.07,2.12,2.06,2.12,3700,0
2010-07-06,2.11,2.11,2,2.04,10007,0
2010-07-07,2.01,2.08,2.01,2.04,4505,0
2010-07-08,2.04,2.04,2.04,2.04,1755,0
2010-07-09,2.01,2.04,2.01,2.02,10100,0
2010-07-12,2.02,2.05,2,2,53200,0
2010-07-13,2.05,2.1,2.05,2.1,4700,0
2010-07-14,2.09,2.09,1.99,2.04,19400,0
2010-07-15,2,2.01,2,2.01,4100,0
2010-07-20,1.94,1.95,1.86,1.95,20796,0
2010-07-21,1.95,2.14,1.95,2,4849,0
2010-07-22,2.02,2.04,2.02,2.04,1700,0
2010-07-23,1.97,2.04,1.97,2,3600,0
2010-07-26,2,2,1.98,1.99,1000,0
2010-07-27,2,2.05,2,2.02,7924,0
2010-07-28,2,2,1.91,2,19980,0
2010-07-29,1.95,2,1.94,2,7300,0
2010-07-30,1.98,1.99,1.91,1.91,7400,0
2010-08-02,1.96,1.99,1.93,1.99,2700,0
2010-08-03,2.1,2.11,1.91,1.93,22200,0
2010-08-04,1.96,1.97,1.93,1.94,6066,0
2010-08-05,1.71,1.95,1.71,1.9,64343,0
2010-08-06,1.9,1.92,1.87,1.92,12659,0
2010-08-09,1.9,1.9,1.88,1.9,6400,0
2010-08-10,1.9,1.9,1.82,1.89,23484,0
2010-08-11,1.86,1.9,1.86,1.89,1300,0
2010-08-12,1.89,1.89,1.79,1.79,16721,0
2010-08-13,1.8,1.8,1.8,1.8,600,0
2010-08-16,1.85,1.85,1.79,1.81,4090,0
2010-08-17,1.83,1.85,1.83,1.85,14740,0
2010-08-18,1.88,1.92,1.84,1.91,10057,0
2010-08-19,1.97,1.99,1.92,1.94,11999,0
2010-08-20,2,2.03,1.93,2.03,5009,0
2010-08-23,2.02,2.02,1.94,1.98,6375,0
2010-08-24,1.92,1.94,1.88,1.88,5652,0
2010-08-25,1.92,1.94,1.89,1.93,4968,0
2010-08-26,1.98,2,1.98,1.99,10700,0
2010-08-27,2,2,1.93,1.96,31352,0
2010-08-30,1.96,2.1,1.95,2.05,26612,0
2010-08-31,2.01,2.02,2,2,3366,0
2010-09-01,2,2.04,2,2.03,4646,0
2010-09-02,2.1,2.1,2.05,2.08,7527,0
2010-09-03,2.04,2.1,1.97,2.1,30310,0
2010-09-07,2.06,2.18,2.03,2.18,18690,0
2010-09-08,2.18,2.23,2.11,2.13,36120,0
2010-09-09,2.1,2.13,2.09,2.09,8725,0
2010-09-10,2.03,2.03,1.98,1.99,22100,0
2010-09-13,1.98,2.01,1.94,2,11000,0
2010-09-14,2.05,2.14,2.03,2.11,87583,0
2010-09-15,2.14,2.14,2.07,2.1,908,0
2010-09-16,2.06,2.11,2.06,2.07,69182,0
2010-09-17,2.12,2.12,2.03,2.09,12016,0
2010-09-20,2.12,2.12,2.1,2.1,1300,0
2010-09-21,2.07,2.13,2.04,2.13,16308,0
2010-09-22,2.13,2.24,2.13,2.2,11700,0
2010-09-23,2.2,2.2,2.18,2.2,7276,0
2010-09-24,2.22,2.22,2.21,2.22,14898,0
2010-09-27,2.22,2.26,2.2,2.25,26300,0
2010-09-28,2.28,2.32,2.2,2.32,19901,0
2010-09-29,2.34,2.34,2.3,2.34,33426,0
2010-09-30,2.32,2.33,2.22,2.32,49752,0
2010-10-01,2.25,2.35,2.22,2.31,29904,0
2010-10-04,2.33,2.33,2.21,2.29,26400,0
2010-10-05,2.29,2.31,2.23,2.29,42123,0
2010-10-06,2.32,2.34,2.25,2.3,15950,0
2010-10-07,2.3,2.33,2.25,2.33,16880,0
2010-10-08,2.3,2.37,2.3,2.37,23700,0
2010-10-11,2.35,2.42,2.33,2.41,32594,0
2010-10-12,2.29,2.37,2.29,2.34,10722,0
2010-10-13,2.36,2.36,2.24,2.24,66810,0
2010-10-14,2.25,2.28,2.24,2.24,22824,0
2010-10-15,2.23,2.25,2.22,2.25,4004,0
2010-10-18,2.22,2.25,2.19,2.2,32895,0
2010-10-19,2.17,2.22,2.16,2.17,37300,0
2010-10-20,2.22,2.22,2.18,2.21,90799,0
2010-10-21,2.24,2.24,2.16,2.19,39184,0
2010-10-22,2.17,2.17,2.17,2.17,100,0
2010-10-25,2.12,2.19,2.12,2.15,24600,0
2010-10-26,2.1,2.16,2.1,2.15,5923,0
2010-10-27,2.15,2.15,2.11,2.12,4500,0
2010-10-28,2.12,2.19,2.12,2.14,62776,0
2010-10-29,2.16,2.22,2.14,2.22,10703,0
2010-11-01,2.2,2.25,2.2,2.21,57927,0
2010-11-02,2.24,2.24,2.22,2.24,7768,0
2010-11-03,2.22,2.25,2.17,2.21,58307,0
2010-11-04,2.28,2.31,2.23,2.26,38538,0
2010-11-05,2.26,2.26,2.24,2.26,7640,0
2010-11-08,2.26,2.26,2.21,2.26,38124,0
2010-11-09,2.26,2.4,2.26,2.3,30151,0
2010-11-10,2.33,2.36,2.33,2.34,28480,0
2010-11-11,2.4,2.42,2.34,2.41,44600,0
2010-11-12,2.42,2.42,2.28,2.36,77514,0
2010-11-15,2.38,2.4,2.38,2.38,18400,0
2010-11-16,2.41,2.41,2.15,2.25,22852,0
2010-11-17,2.2,2.24,2.18,2.23,9555,0
2010-11-18,2.25,2.27,2.22,2.24,17810,0
2010-11-19,2.33,2.33,2.22,2.28,8400,0
2010-11-22,2.25,2.29,2.21,2.23,6175,0
2010-11-23,2.25,2.26,2.25,2.25,11200,0
2010-11-24,2.25,2.37,2.25,2.29,21903,0
2010-11-26,2.32,2.32,2.32,2.32,100,0
2010-11-29,2.38,2.38,2.26,2.37,26722,0
2010-11-30,2.38,2.48,2.3,2.39,18286,0
2010-12-01,2.34,2.34,2.3,2.34,5780,0
2010-12-02,2.32,2.45,2.32,2.45,44195,0
2010-12-03,2.45,2.52,2.45,2.51,33106,0
2010-12-06,2.53,2.57,2.4,2.49,27082,0
2010-12-07,2.49,2.49,2.35,2.35,4925,0
2010-12-08,2.43,2.43,2.24,2.29,8730,0
2010-12-09,2.26,2.36,2.26,2.27,14206,0
2010-12-10,2.27,2.52,2.27,2.38,13908,0
2010-12-13,2.4,2.4,2.23,2.27,16495,0
2010-12-14,2.45,2.59,2.35,2.53,63744,0
2010-12-15,2.6,2.75,2.59,2.73,83538,0
2010-12-16,2.76,2.76,2.61,2.61,13508,0
2010-12-17,2.71,3,2.7,3,64503,0
2010-12-20,3.5,3.67,3.3,3.47,469725,0
2010-12-21,3.47,3.55,3.31,3.45,169490,0
2010-12-22,3.5,3.62,3.38,3.38,237625,0
2010-12-23,3.45,3.57,3.4,3.48,120759,0
2010-12-27,3.48,3.87,3.48,3.75,152134,0
2010-12-28,3.87,4.09,3.81,4.06,127757,0
2010-12-29,3.86,3.99,3.69,3.75,160871,0
2010-12-30,3.8,3.82,3.7,3.73,91233,0
2010-12-31,3.8,3.8,3.63,3.63,34190,0
2011-01-03,3.78,4.19,3.52,4.15,164753,0
2011-01-04,3.99,4,3.71,3.91,133486,0
2011-01-05,3.81,3.93,3.81,3.9,33405,0
2011-01-06,3.88,3.92,3.79,3.89,42869,0
2011-01-07,3.86,3.91,3.6,3.85,70048,0
2011-01-10,3.82,3.82,3.51,3.55,92770,0
2011-01-11,3.62,3.64,3.46,3.47,59310,0
2011-01-12,3.46,3.7,3.46,3.69,182486,0
2011-01-13,3.72,3.78,3.62,3.66,128345,0
2011-01-14,3.61,3.75,3.6,3.7,105540,0
2011-01-18,3.61,3.79,3.41,3.42,79613,0
2011-01-19,3.41,3.55,3.35,3.45,69789,0
2011-01-20,3.3,3.41,3.3,3.4,52545,0
2011-01-21,3.4,3.54,3.4,3.48,97251,0
2011-01-24,3.51,3.54,3.44,3.46,64607,0
2011-01-25,3.41,3.41,3.3,3.37,31102,0
2011-01-26,3.4,3.54,3.38,3.48,54397,0
2011-01-27,3.49,3.53,3.42,3.44,54369,0
2011-01-28,3.45,3.46,3.41,3.44,13737,0
2011-01-31,3.45,3.5,3.34,3.5,60341,0
2011-02-01,3.44,3.54,3.44,3.53,235941,0
2011-02-02,3.53,3.56,3.48,3.53,126175,0
2011-02-03,3.51,3.53,3.41,3.51,91838,0
2011-02-04,3.55,3.55,3.44,3.5,27519,0
2011-02-07,3.47,3.54,3.32,3.35,52169,0
2011-02-08,3.39,3.42,3.28,3.33,51415,0
2011-02-09,3.31,3.43,3.31,3.35,13428,0
2011-02-10,3.27,3.45,3.27,3.32,49262,0
2011-02-11,3.35,3.43,3.31,3.33,13202,0
2011-02-14,3.33,3.45,3.33,3.35,47442,0
2011-02-15,3.54,3.54,3.3,3.34,73766,0
2011-02-16,3.35,3.58,3.35,3.57,134872,0
2011-02-18,4.35,4.37,4.02,4.2,290016,0
2011-02-22,4.24,4.24,3.62,3.62,127537,0
2011-02-23,3.9,3.99,3.65,3.91,47605,0
2011-02-24,4.09,4.13,3.77,3.77,45504,0
2011-02-25,3.84,3.9,3.82,3.84,14239,0
2011-02-28,3.95,4,3.86,3.95,54461,0
2011-03-01,4.04,4.23,3.92,4.18,50177,0
2011-03-02,4.21,4.42,4.21,4.33,60196,0
2011-03-03,4.03,4.3,3.84,3.95,113724,0
2011-03-04,4,4.11,3.99,4,41430,0
2011-03-07,4.05,4.2,3.92,4.11,70871,0
2011-03-08,4.2,4.28,4.12,4.23,55896,0
2011-03-09,4.28,4.28,4,4.04,53449,0
2011-03-10,4.03,4.05,3.71,3.75,96516,0
2011-03-11,3.66,3.79,3.52,3.68,65143,0
2011-03-14,3.51,3.63,3.5,3.51,21025,0
2011-03-15,3.42,3.48,3.3,3.45,51926,0
2011-03-16,3.4,3.85,3.34,3.75,59120,0
2011-03-17,3.7,3.87,3.44,3.52,48191,0
2011-03-18,3.52,3.59,3.43,3.55,34506,0
2011-03-21,3.54,3.87,3.5,3.72,25761,0
2011-03-22,3.78,3.8,3.72,3.74,36071,0
2011-03-23,3.72,3.72,3.51,3.61,42852,0
2011-03-24,3.69,3.69,3.5,3.59,40343,0
2011-03-25,3.56,3.94,3.54,3.69,32067,0
2011-03-28,3.76,3.76,3.52,3.6,31450,0
2011-03-29,3.65,3.71,3.45,3.53,185370,0
2011-03-30,3.55,3.57,3.5,3.57,52510,0
2011-03-31,3.55,3.67,3.54,3.59,37285,0
2011-04-01,3.65,3.66,3.5,3.51,70049,0
2011-04-04,3.56,3.63,3.5,3.52,101392,0
2011-04-05,3.56,3.57,3.5,3.57,230449,0
2011-04-06,3.6,3.61,3.5,3.52,71215,0
2011-04-07,3.5,3.55,3.5,3.5,153914,0
2011-04-08,3.51,3.57,3.4,3.48,270281,0
2011-04-11,3.5,3.54,3.06,3.09,473908,0
2011-04-12,3.07,3.12,2.75,3.07,774099,0
2011-04-13,2.74,2.76,2.58,2.76,2459181,0
2011-04-14,2.79,2.86,2.75,2.75,286446,0
2011-04-15,2.75,3.07,2.71,3.03,308621,0
2011-04-18,3.06,3.08,2.88,2.88,170203,0
2011-04-19,2.92,2.95,2.81,2.93,92798,0
2011-04-20,2.95,3.03,2.8,2.97,179303,0
2011-04-21,2.97,3.19,2.97,3.01,307359,0
2011-04-25,3.08,3.19,2.9,2.9,146223,0
2011-04-26,2.87,2.88,2.72,2.72,115497,0
2011-04-27,2.85,2.88,2.73,2.87,85090,0
2011-04-28,2.87,2.88,2.67,2.67,116544,0
2011-04-29,2.68,2.75,2.53,2.69,197230,0
2011-05-02,2.64,2.8,2.61,2.73,55047,0
2011-05-03,2.75,2.78,2.55,2.62,110915,0
2011-05-04,2.59,2.67,2.54,2.59,76440,0
2011-05-05,2.59,2.7,2.52,2.69,150425,0
2011-05-06,2.65,2.75,2.55,2.65,82646,0
2011-05-09,2.75,2.78,2.68,2.73,53355,0
2011-05-10,2.62,2.77,2.62,2.74,37099,0
2011-05-11,2.72,2.79,2.61,2.61,55310,0
2011-05-12,2.54,3.19,2.5,3.08,583668,0
2011-05-13,3.29,3.29,3.06,3.18,265170,0
2011-05-16,3.21,3.21,2.99,3.01,302199,0
2011-05-17,3,3.09,2.9,2.97,154118,0
2011-05-18,2.92,3.04,2.92,3,45152,0
2011-05-19,3,3.05,3,3.05,42431,0
2011-05-20,3,3.09,2.99,3.05,28974,0
2011-05-23,3.07,3.12,2.98,3.02,32458,0
2011-05-24,3.05,3.1,3.05,3.05,40781,0
2011-05-25,3.08,3.11,3,3.09,58018,0
2011-05-26,3.1,3.28,3.09,3.21,58090,0
2011-05-27,3.23,3.26,3.15,3.16,47772,0
2011-05-31,3.1,3.21,3.09,3.1,47578,0
2011-06-01,3.13,3.18,3.01,3.05,85033,0
2011-06-02,3.05,3.14,2.97,2.97,55535,0
2011-06-03,3.01,3.01,2.97,2.97,23835,0
2011-06-06,2.97,3.02,2.9,2.91,48059,0
2011-06-07,3,3.07,2.99,2.99,30275,0
2011-06-08,2.94,2.99,2.88,2.9,83832,0
2011-06-09,2.85,2.98,2.85,2.9,34001,0
2011-06-10,2.9,3.06,2.89,2.95,21791,0
2011-06-13,2.99,2.99,2.85,2.85,31789,0
2011-06-14,2.86,2.96,2.86,2.94,32309,0
2011-06-15,2.91,3,2.86,2.9,66567,0
2011-06-16,2.89,2.98,2.85,2.9,45556,0
2011-06-17,2.88,2.91,2.85,2.85,29833,0
2011-06-20,2.84,2.9,2.83,2.85,37702,0
2011-06-21,2.88,2.98,2.84,2.97,25355,0
2011-06-22,2.92,2.94,2.84,2.87,38076,0
2011-06-23,2.76,2.9,2.76,2.8,78236,0
2011-06-24,2.76,2.81,2.7,2.74,88926,0
2011-06-27,2.72,2.72,2.54,2.55,137211,0
2011-06-28,2.55,2.69,2.55,2.67,20144,0
2011-06-29,2.75,2.83,2.7,2.8,19890,0
2011-06-30,2.82,2.86,2.81,2.85,33864,0
2011-07-01,2.85,2.94,2.85,2.94,36928,0
2011-07-05,2.9,2.98,2.82,2.97,31794,0
2011-07-06,2.98,3.1,2.96,3.02,35415,0
2011-07-07,3.03,3.03,2.7,2.74,143974,0
2011-07-08,2.74,2.88,2.72,2.78,48201,0
2011-07-11,2.78,2.85,2.75,2.75,33984,0
2011-07-12,2.77,2.84,2.73,2.81,45543,0
2011-07-13,2.8,3.12,2.8,2.93,135062,0
2011-07-14,2.9,3.07,2.87,2.9,71163,0
2011-07-15,2.91,2.95,2.9,2.91,19973,0
2011-07-18,2.93,3.05,2.93,3.05,57872,0
2011-07-19,3.05,3.23,3.05,3.1,153862,0
2011-07-20,3.14,3.15,2.93,2.96,142978,0
2011-07-21,3,3.05,2.99,3.02,33095,0
2011-07-22,3.05,3.06,2.99,3,40452,0
2011-07-25,3,3.06,2.96,2.98,34559,0
2011-07-26,3,3.01,2.93,2.93,67618,0
2011-07-27,2.94,2.96,2.87,2.87,28607,0
2011-07-28,2.88,2.94,2.86,2.86,29870,0
2011-07-29,2.8,2.88,2.8,2.81,72498,0
2011-08-01,2.83,2.83,2.73,2.75,54102,0
2011-08-02,2.81,3.02,2.77,2.98,75871,0
2011-08-03,3.05,3.05,2.94,3,53668,0
2011-08-04,3.03,3.03,2.63,2.63,127410,0
2011-08-05,2.64,2.7,2.3,2.46,184986,0
2011-08-08,2.43,2.45,2.26,2.38,106426,0
2011-08-09,2.38,2.41,2,2.16,245761,0
2011-08-10,2.13,2.23,1.95,2.18,173887,0
2011-08-11,2.16,2.25,2.14,2.23,91408,0
2011-08-12,2.21,2.3,2.16,2.25,45762,0
2011-08-15,2.2,2.33,2.2,2.33,57753,0
2011-08-16,2.17,2.27,2.05,2.06,199188,0
2011-08-17,2.05,2.15,2.05,2.11,43349,0
2011-08-18,2.09,2.1,1.98,2.02,111328,0
2011-08-19,1.96,2,1.91,2,93758,0
2011-08-22,1.97,2.06,1.9,2.04,117703,0
2011-08-23,2.01,2.15,1.96,2.07,28419,0
2011-08-24,2.02,2.15,2,2.06,56215,0
2011-08-25,2.01,2.14,2.01,2.13,35030,0
2011-08-26,2.14,2.15,2,2.08,53860,0
2011-08-29,2.13,2.15,1.99,2.13,56265,0
2011-08-30,2.11,2.16,2.06,2.15,29723,0
2011-08-31,2.17,2.35,2.12,2.33,62408,0
2011-09-01,2.35,2.35,2.11,2.19,28151,0
2011-09-02,2.25,2.25,2.12,2.13,23369,0
2011-09-06,2.13,2.13,2.03,2.05,37883,0
2011-09-07,2.15,2.15,2.06,2.06,18551,0
2011-09-08,2.11,2.18,2.09,2.16,12002,0
2011-09-09,2.17,2.17,2.09,2.13,13484,0
2011-09-12,2.12,2.17,2.04,2.08,17650,0
2011-09-13,2.03,2.16,2.01,2.16,33759,0
2011-09-14,2.16,2.18,2.08,2.13,33320,0
2011-09-15,2.1,2.13,2.05,2.13,12709,0
2011-09-16,2.14,2.2,2.05,2.05,277079,0
2011-09-19,2.06,2.14,2.06,2.14,5142,0
2011-09-20,2.14,2.28,2.14,2.22,50112,0
2011-09-21,2.18,2.45,2.18,2.39,39185,0
2011-09-22,2.06,2.41,2.06,2.17,40520,0
2011-09-23,2.16,2.16,1.89,1.91,66516,0
2011-09-26,1.81,1.88,1.75,1.77,87877,0
2011-09-27,1.76,1.9,1.73,1.77,130380,0
2011-09-28,1.75,1.75,1.6,1.68,90957,0
2011-09-29,1.68,1.68,1.55,1.62,76216,0
2011-09-30,1.6,1.77,1.55,1.72,162515,0
2011-10-03,1.74,1.74,1.58,1.6,38281,0
2011-10-04,1.56,1.57,1.37,1.46,136642,0
2011-10-05,1.5,1.72,1.44,1.47,85686,0
2011-10-06,1.49,1.57,1.49,1.51,133494,0
2011-10-07,1.58,1.58,1.36,1.43,87256,0
2011-10-10,1.48,1.51,1.38,1.46,63321,0
2011-10-11,1.46,1.54,1.42,1.54,25233,0
2011-10-12,1.59,1.61,1.54,1.57,20908,0
2011-10-13,1.56,1.63,1.52,1.62,9809,0
2011-10-14,1.64,1.67,1.62,1.65,26610,0
2011-10-17,1.68,1.69,1.61,1.64,21965,0
2011-10-18,1.6,1.67,1.49,1.66,34290,0
2011-10-19,1.66,1.66,1.61,1.64,24738,0
2011-10-20,1.6,1.69,1.55,1.68,18200,0
2011-10-21,1.71,1.71,1.66,1.71,23000,0
2011-10-24,1.72,1.73,1.66,1.7,23638,0
2011-10-25,1.71,1.71,1.64,1.67,33087,0
2011-10-26,1.69,1.7,1.65,1.67,16641,0
2011-10-27,1.7,1.7,1.64,1.69,43020,0
2011-10-28,1.7,1.7,1.61,1.69,38544,0
2011-10-31,1.63,1.77,1.63,1.77,63826,0
2011-11-01,1.57,1.68,1.57,1.6,60855,0
2011-11-02,1.67,1.73,1.61,1.66,25761,0
2011-11-03,1.7,1.7,1.63,1.68,15100,0
2011-11-04,1.7,1.71,1.66,1.71,23134,0
2011-11-07,1.7,1.75,1.64,1.75,64330,0
2011-11-08,1.73,1.77,1.71,1.77,46729,0
2011-11-09,1.75,1.75,1.69,1.71,30950,0
2011-11-10,1.72,1.8,1.66,1.76,36523,0
2011-11-11,1.83,1.83,1.69,1.75,27402,0
2011-11-14,1.76,1.76,1.67,1.67,13155,0
2011-11-15,1.63,1.75,1.63,1.68,15513,0
2011-11-16,1.66,1.71,1.61,1.66,37638,0
2011-11-17,1.63,1.63,1.56,1.61,23768,0
2011-11-18,1.59,1.63,1.5,1.59,36175,0
2011-11-21,1.57,1.59,1.57,1.59,2987,0
2011-11-22,1.51,1.59,1.51,1.54,17400,0
2011-11-23,1.5,1.57,1.42,1.42,68530,0
2011-11-25,1.42,1.44,1.39,1.41,16498,0
2011-11-28,1.33,1.49,1.33,1.45,42413,0
2011-11-29,1.45,1.49,1.44,1.46,57111,0
2011-11-30,1.47,1.56,1.43,1.49,40677,0
2011-12-01,1.45,1.48,1.43,1.47,30868,0
2011-12-02,1.45,1.5,1.39,1.4,55939,0
2011-12-05,1.38,1.42,1.33,1.35,58119,0
2011-12-06,1.38,1.48,1.38,1.48,52318,0
2011-12-07,1.4,1.51,1.39,1.48,35102,0
2011-12-08,1.42,1.5,1.38,1.5,15695,0
2011-12-09,1.45,1.54,1.4,1.5,54259,0
2011-12-12,1.51,1.51,1.4,1.43,27725,0
2011-12-13,1.45,1.45,1.34,1.44,52491,0
2011-12-14,1.4,1.42,1.32,1.42,78896,0
2011-12-15,1.4,1.41,1.36,1.39,68127,0
2011-12-16,1.4,1.4,1.34,1.35,28824,0
2011-12-19,1.33,1.35,1.31,1.34,127093,0
2011-12-20,1.32,1.38,1.31,1.35,60993,0
2011-12-21,1.35,1.36,1.3,1.3,26123,0
2011-12-22,1.33,1.34,1.3,1.33,37182,0
2011-12-23,1.28,1.35,1.28,1.35,50437,0
2011-12-27,1.34,1.36,1.31,1.32,20254,0
2011-12-28,1.32,1.37,1.29,1.31,93060,0
2011-12-29,1.34,1.38,1.3,1.36,54060,0
2011-12-30,1.37,1.43,1.32,1.43,84401,0
2012-01-03,1.48,1.48,1.38,1.44,20860,0
2012-01-04,1.45,1.52,1.41,1.5,32287,0
2012-01-05,1.51,1.53,1.37,1.38,43600,0
2012-01-06,1.43,1.58,1.37,1.58,130206,0
2012-01-09,1.63,1.63,1.45,1.49,38277,0
2012-01-10,1.52,1.59,1.49,1.53,16650,0
2012-01-11,1.53,1.7,1.52,1.67,254089,0
2012-01-12,1.68,1.71,1.64,1.65,70821,0
2012-01-13,1.65,1.77,1.64,1.75,47867,0
2012-01-17,1.8,1.99,1.76,1.85,49787,0
2012-01-18,1.85,1.85,1.73,1.79,84035,0
2012-01-19,1.7,1.77,1.65,1.75,418809,0
2012-01-20,1.75,1.77,1.69,1.76,31786,0
2012-01-23,1.76,1.78,1.68,1.74,28338,0
2012-01-24,1.69,1.81,1.65,1.8,116656,0
2012-01-25,1.75,1.76,1.6,1.65,439806,0
2012-01-26,1.72,1.72,1.57,1.64,39458,0
2012-01-27,1.62,1.66,1.58,1.65,34122,0
2012-01-30,1.64,1.64,1.56,1.56,17009,0
2012-01-31,1.6,1.6,1.55,1.57,15293,0
2012-02-01,1.61,1.62,1.55,1.55,53952,0
2012-02-02,1.62,1.65,1.55,1.65,45452,0
2012-02-03,1.7,1.73,1.66,1.68,29540,0
2012-02-06,1.7,1.72,1.67,1.69,28785,0
2012-02-07,1.7,1.71,1.67,1.69,33493,0
2012-02-08,1.72,1.77,1.68,1.68,24068,0
2012-02-09,1.73,1.75,1.6,1.62,36179,0
2012-02-10,1.65,1.71,1.62,1.68,24440,0
2012-02-13,1.68,1.7,1.58,1.58,43107,0
2012-02-14,1.6,1.66,1.6,1.6,19790,0
2012-02-15,1.64,1.7,1.59,1.61,34893,0
2012-02-16,1.61,1.64,1.56,1.6,38300,0
2012-02-17,1.61,1.68,1.59,1.68,213119,0
2012-02-21,1.67,1.73,1.61,1.65,37171,0
2012-02-22,1.63,1.7,1.57,1.65,67174,0
2012-02-23,1.66,1.67,1.55,1.61,89240,0
2012-02-24,1.59,1.62,1.55,1.57,39364,0
2012-02-27,1.6,1.63,1.53,1.54,45260,0
2012-02-28,1.56,1.57,1.52,1.53,50077,0
2012-02-29,1.55,1.56,1.39,1.41,135063,0
2012-03-01,1.39,1.5,1.39,1.49,39932,0
2012-03-02,1.53,1.53,1.45,1.49,29241,0
2012-03-05,1.48,1.58,1.46,1.47,17914,0
2012-03-06,1.46,1.47,1.44,1.45,17872,0
2012-03-07,1.48,1.51,1.45,1.5,34945,0
2012-03-08,1.47,1.5,1.47,1.47,43375,0
2012-03-09,1.5,1.52,1.45,1.51,123001,0
2012-03-12,1.51,1.52,1.42,1.5,59667,0
2012-03-13,1.54,1.54,1.47,1.53,135422,0
2012-03-14,1.5,1.5,1.39,1.45,54037,0
2012-03-15,1.43,1.44,1.35,1.35,48455,0
2012-03-16,1.35,1.46,1.35,1.45,63658,0
2012-03-19,1.45,1.45,1.39,1.39,40269,0
2012-03-20,1.39,1.42,1.36,1.4,27690,0
2012-03-21,1.4,1.4,1.36,1.38,30190,0
2012-03-22,1.38,1.38,1.28,1.33,79867,0
2012-03-23,1.33,1.47,1.33,1.47,48108,0
2012-03-26,1.51,1.51,1.4,1.4,35900,0
2012-03-27,1.39,1.43,1.39,1.43,4120,0
2012-03-28,1.39,1.39,1.3,1.32,45098,0
2012-03-29,1.29,1.42,1.29,1.35,55130,0
2012-03-30,1.34,1.41,1.34,1.38,40770,0
2012-04-02,1.39,1.44,1.37,1.42,46728,0
2012-04-03,1.39,1.41,1.35,1.36,38384,0
2012-04-04,1.35,1.36,1.3,1.32,105300,0
2012-04-05,1.29,1.34,1.29,1.32,22255,0
2012-04-09,1.32,1.34,1.32,1.34,8743,0
2012-04-10,1.34,1.34,1.32,1.32,7500,0
2012-04-11,1.33,1.36,1.31,1.31,24029,0
2012-04-12,1.31,1.42,1.3,1.4,157138,0
2012-04-13,1.4,1.43,1.33,1.41,45088,0
2012-04-16,1.41,1.43,1.34,1.37,12463,0
2012-04-17,1.38,1.42,1.34,1.4,42482,0
2012-04-18,1.37,1.43,1.36,1.43,45606,0
2012-04-19,1.4,1.4,1.36,1.39,12000,0
2012-04-20,1.36,1.39,1.31,1.34,101444,0
2012-04-23,1.35,1.35,1.29,1.3,31461,0
2012-04-24,1.3,1.34,1.28,1.29,7700,0
2012-04-25,1.33,1.33,1.29,1.31,14317,0
2012-04-26,1.34,1.34,1.31,1.31,7200,0
2012-04-27,1.32,1.34,1.25,1.27,66997,0
2012-04-30,1.26,1.3,1.25,1.29,59918,0
2012-05-01,1.32,1.32,1.28,1.3,25568,0
2012-05-02,1.28,1.3,1.26,1.26,13338,0
2012-05-03,1.29,1.32,1.25,1.29,42854,0
2012-05-04,1.31,1.31,1.26,1.28,28885,0
2012-05-07,1.32,1.37,1.22,1.34,88753,0
2012-05-08,1.28,1.3,1.24,1.25,64248,0
2012-05-09,1.24,1.29,1.23,1.25,60176,0
2012-05-10,1.24,1.26,1.23,1.24,6018,0
2012-05-11,1.25,1.27,1.24,1.25,13867,0
2012-05-14,1.23,1.24,1.2,1.2,25961,0
2012-05-15,1.2,1.24,1.17,1.21,33723,0
2012-05-16,1.23,1.25,1.2,1.22,33082,0
2012-05-17,1.24,1.27,1.17,1.23,189182,0
2012-05-18,1.23,1.25,1.13,1.19,101034,0
2012-05-21,1.16,1.19,1.15,1.19,45100,0
2012-05-22,1.18,1.18,0.97,1.02,405264,0
2012-05-23,1.05,1.11,1,1.1,53632,0
2012-05-24,1.06,1.12,1.05,1.12,47021,0
2012-05-25,1.06,1.12,1.06,1.1,23000,0
2012-05-29,1.11,1.12,1.05,1.07,69253,0
2012-05-30,1.06,1.08,1.03,1.03,13903,0
2012-05-31,1.02,1.04,1,1,23845,0
2012-06-01,1.03,1.09,1,1.07,97083,0
2012-06-04,1.06,1.08,0.99,1.02,63865,0
2012-06-05,1.03,1.06,1,1.03,27900,0
2012-06-06,1.03,1.07,0.98,1.06,94844,0
2012-06-07,1.03,1.1,1.01,1.09,41437,0
2012-06-08,1.07,1.1,1.04,1.1,25787,0
2012-06-11,1.1,1.1,1.05,1.06,33874,0
2012-06-12,1.12,1.15,1.1,1.12,371377,0
2012-06-13,1.15,1.2,1.11,1.17,214273,0
2012-06-14,1.16,1.19,1.16,1.19,10651,0
2012-06-15,1.22,1.25,1.18,1.2,93500,0
2012-06-18,1.21,1.25,1.2,1.23,92310,0
2012-06-19,1.22,1.25,1.19,1.22,82660,0
2012-06-20,1.22,1.23,1.19,1.21,35147,0
2012-06-21,1.19,1.2,1.1,1.12,75506,0
2012-06-22,1.13,1.25,1.12,1.25,41109,0
2012-06-25,1.2,1.24,1.2,1.22,40428,0
2012-06-26,1.2,1.28,1.2,1.24,78064,0
2012-06-27,1.25,1.26,1.23,1.24,28695,0
2012-06-28,1.23,1.29,1.12,1.29,46464,0
2012-06-29,1.28,1.33,1.2,1.32,123393,0
2012-07-02,1.35,1.35,1.3,1.34,97293,0
2012-07-03,1.34,1.39,1.33,1.39,28250,0
2012-07-05,1.39,1.4,1.34,1.39,45187,0
2012-07-06,1.4,1.4,1.35,1.39,67500,0
2012-07-09,1.37,1.39,1.37,1.39,4124,0
2012-07-10,1.38,1.4,1.35,1.36,35891,0
2012-07-11,1.36,1.37,1.3,1.33,22542,0
2012-07-12,1.32,1.35,1.3,1.34,41326,0
2012-07-13,1.33,1.34,1.31,1.31,13276,0
2012-07-16,1.34,1.34,1.28,1.3,67700,0
2012-07-17,1.29,1.33,1.17,1.24,113525,0
2012-07-18,1.25,1.25,1.17,1.2,25912,0
2012-07-19,1.18,1.24,1.12,1.22,63955,0
2012-07-20,1.23,1.23,1.16,1.18,62623,0
2012-07-23,1.19,1.19,1.16,1.16,25350,0
2012-07-24,1.15,1.18,1.15,1.15,21112,0
2012-07-25,1.15,1.2,1.15,1.17,22900,0
2012-07-26,1.23,1.23,1.17,1.19,64773,0
2012-07-27,1.17,1.23,1.16,1.2,60060,0
2012-07-30,1.2,1.22,1.16,1.2,20965,0
2012-07-31,1.23,1.26,1.19,1.24,148283,0
2012-08-01,1.25,1.35,1.21,1.27,50347,0
2012-08-02,1.26,1.26,1.18,1.18,19184,0
2012-08-03,1.19,1.28,1.19,1.28,17061,0
2012-08-06,1.26,1.26,1.21,1.21,11641,0
2012-08-07,1.19,1.23,1.17,1.22,42207,0
2012-08-08,1.22,1.24,1.2,1.21,2362,0
2012-08-09,1.22,1.27,1.21,1.27,143595,0
2012-08-10,1.29,1.3,1.25,1.25,80016,0
2012-08-13,1.29,1.37,1.28,1.29,66200,0
2012-08-14,1.3,1.32,1.2,1.24,20525,0
2012-08-15,1.23,1.25,1.16,1.22,85737,0
2012-08-16,1.22,1.24,1.2,1.24,19831,0
2012-08-17,1.2,1.22,1.18,1.19,48475,0
2012-08-20,1.2,1.2,1.17,1.2,86845,0
2012-08-21,1.2,1.2,1.15,1.19,45816,0
2012-08-22,1.19,1.22,1.16,1.18,42629,0
2012-08-23,1.19,1.32,1.19,1.3,248549,0
2012-08-24,1.29,1.32,1.26,1.3,60754,0
2012-08-27,1.27,1.31,1.26,1.26,25090,0
2012-08-28,1.28,1.29,1.25,1.26,13761,0
2012-08-29,1.24,1.28,1.22,1.26,19602,0
2012-08-30,1.27,1.27,1.2,1.24,61962,0
2012-08-31,1.23,1.26,1.17,1.26,42420,0
2012-09-04,1.25,1.3,1.23,1.27,53806,0
2012-09-05,1.27,1.29,1.17,1.29,19822,0
2012-09-06,1.28,1.35,1.23,1.3,118619,0
2012-09-07,1.27,1.36,1.24,1.36,87657,0
2012-09-10,1.37,1.43,1.36,1.4,46517,0
2012-09-11,1.4,1.4,1.37,1.38,50145,0
2012-09-12,1.4,1.45,1.39,1.45,91473,0
2012-09-13,1.41,1.52,1.41,1.5,56562,0
2012-09-14,1.55,1.58,1.48,1.51,65353,0
2012-09-17,1.51,1.51,1.47,1.48,13300,0
2012-09-18,1.45,1.53,1.44,1.52,28970,0
2012-09-19,1.52,1.64,1.52,1.63,68806,0
2012-09-20,1.65,1.85,1.63,1.84,113545,0
2012-09-21,1.84,1.9,1.76,1.9,55902,0
2012-09-24,1.92,1.92,1.74,1.82,72887,0
2012-09-25,1.86,1.9,1.83,1.85,30521,0
2012-09-26,1.84,1.84,1.67,1.72,79669,0
2012-09-27,1.71,1.76,1.71,1.71,22290,0
2012-09-28,1.72,1.85,1.72,1.85,20788,0
2012-10-01,1.84,1.88,1.8,1.85,47714,0
2012-10-02,1.85,1.9,1.83,1.89,22923,0
2012-10-03,1.9,1.9,1.75,1.79,25730,0
2012-10-04,1.84,1.88,1.76,1.84,18909,0
2012-10-05,1.84,1.86,1.79,1.85,49787,0
2012-10-08,1.84,1.86,1.8,1.85,11421,0
2012-10-09,1.82,1.85,1.77,1.79,31225,0
2012-10-10,1.78,1.84,1.75,1.81,27622,0
2012-10-11,1.78,1.8,1.76,1.8,26079,0
2012-10-12,1.79,1.8,1.69,1.78,26593,0
2012-10-15,1.78,1.8,1.72,1.8,5645,0
2012-10-16,1.79,1.79,1.66,1.66,42088,0
2012-10-17,1.68,1.73,1.67,1.73,28632,0
2012-10-18,1.73,1.73,1.68,1.7,8450,0
2012-10-19,1.69,1.71,1.64,1.65,19669,0
2012-10-22,1.64,1.7,1.61,1.67,20475,0
2012-10-23,1.65,1.65,1.5,1.57,97581,0
2012-10-24,1.6,1.6,1.5,1.6,25950,0
2012-10-25,1.59,1.59,1.55,1.55,7540,0
2012-10-26,1.53,1.64,1.52,1.6,45099,0
2012-10-31,1.66,1.66,1.49,1.6,33672,0
2012-11-01,1.6,1.6,1.5,1.58,14655,0
2012-11-02,1.56,1.6,1.49,1.52,32185,0
2012-11-05,1.49,1.55,1.49,1.53,9045,0
2012-11-06,1.53,1.6,1.52,1.57,8560,0
2012-11-07,1.59,1.6,1.54,1.57,14407,0
2012-11-08,1.66,1.66,1.5,1.61,28687,0
2012-11-09,1.58,1.77,1.52,1.71,31415,0
2012-11-12,1.72,1.74,1.63,1.65,22846,0
2012-11-13,1.66,1.77,1.65,1.7,34193,0
2012-11-14,1.66,1.66,1.58,1.58,7036,0
2012-11-15,1.58,1.63,1.49,1.58,59382,0
2012-11-16,1.56,1.57,1.52,1.57,29500,0
2012-11-19,1.59,1.61,1.59,1.6,22030,0
2012-11-20,1.64,1.64,1.56,1.6,19818,0
2012-11-21,1.58,1.68,1.58,1.65,5067,0
2012-11-23,1.67,1.73,1.62,1.7,20490,0
2012-11-26,1.71,1.73,1.67,1.68,25117,0
2012-11-27,1.65,1.69,1.61,1.61,26415,0
2012-11-28,1.62,1.62,1.57,1.6,11455,0
2012-11-29,1.54,1.6,1.54,1.56,3639,0
2012-11-30,1.59,1.59,1.55,1.57,3481,0
2012-12-03,1.58,1.59,1.57,1.57,2205,0
2012-12-04,1.59,1.59,1.5,1.55,30521,0
2012-12-05,1.56,1.57,1.44,1.5,23418,0
2012-12-06,1.43,1.5,1.41,1.5,18930,0
2012-12-07,1.46,1.49,1.45,1.48,4318,0
2012-12-10,1.44,1.5,1.44,1.5,15294,0
2012-12-11,1.49,1.5,1.48,1.5,2697,0
2012-12-12,1.49,1.57,1.42,1.52,24595,0
2012-12-13,1.59,1.59,1.51,1.52,10134,0
2012-12-14,1.54,1.57,1.54,1.56,6265,0
2012-12-17,1.52,1.57,1.45,1.53,33966,0
2012-12-18,1.55,1.6,1.55,1.57,19620,0
2012-12-19,1.53,1.6,1.51,1.6,5122,0
2012-12-20,1.6,1.6,1.5,1.57,9997,0
2012-12-21,1.59,1.6,1.48,1.6,15614,0
2012-12-24,1.55,1.55,1.53,1.53,2345,0
2012-12-26,1.56,1.58,1.5,1.54,20137,0
2012-12-27,1.51,1.6,1.47,1.54,32791,0
2012-12-28,1.48,1.6,1.48,1.52,26048,0
2012-12-31,1.48,1.7,1.42,1.68,40091,0
2013-01-02,1.71,1.71,1.57,1.68,24431,0
2013-01-03,1.63,1.69,1.57,1.66,5700,0
2013-01-04,1.61,1.69,1.61,1.69,8625,0
2013-01-07,1.65,1.68,1.52,1.68,10828,0
2013-01-08,1.66,1.68,1.66,1.67,4480,0
2013-01-09,1.63,1.67,1.58,1.64,7400,0
2013-01-10,1.63,1.7,1.6,1.67,15811,0
2013-01-11,1.66,1.67,1.63,1.66,8997,0
2013-01-14,1.67,1.67,1.65,1.65,1192,0
2013-01-15,1.7,1.79,1.66,1.7,90115,0
2013-01-16,1.7,1.72,1.65,1.69,39033,0
2013-01-17,1.65,1.69,1.6,1.68,23503,0
2013-01-18,1.68,1.75,1.67,1.7,19179,0
2013-01-23,1.69,1.7,1.62,1.63,25507,0
2013-01-24,1.66,1.7,1.64,1.66,27095,0
2013-01-25,1.69,1.7,1.62,1.66,15243,0
2013-01-28,1.67,1.68,1.63,1.64,12825,0
2013-01-29,1.63,1.68,1.63,1.65,19368,0
2013-01-30,1.68,1.8,1.68,1.74,39211,0
2013-01-31,1.7,1.79,1.7,1.76,9523,0
2013-02-01,1.71,1.78,1.7,1.75,11835,0
2013-02-04,1.77,1.77,1.73,1.77,2411,0
2013-02-05,1.73,1.77,1.73,1.77,4540,0
2013-02-06,1.76,1.77,1.71,1.73,7727,0
2013-02-07,1.7,1.77,1.66,1.71,4391,0
2013-02-08,1.74,1.74,1.64,1.65,17100,0
2013-02-11,1.65,1.71,1.64,1.68,9588,0
2013-02-12,1.79,1.79,1.7,1.72,14900,0
2013-02-13,1.75,1.76,1.71,1.71,9197,0
2013-02-14,1.68,1.73,1.64,1.64,11090,0
2013-02-15,1.64,1.77,1.59,1.7,32386,0
2013-02-19,1.7,1.71,1.67,1.68,7294,0
2013-02-20,1.62,1.64,1.48,1.49,50630,0
2013-02-21,1.48,1.54,1.48,1.54,33388,0
2013-02-22,1.5,1.68,1.5,1.59,18700,0
2013-02-25,1.62,1.67,1.59,1.67,20238,0
2013-02-26,1.66,1.67,1.55,1.59,42919,0
2013-02-27,1.6,1.6,1.54,1.57,16550,0
2013-02-28,1.6,1.6,1.55,1.55,9154,0
2013-03-01,1.55,1.6,1.55,1.6,13481,0
2013-03-04,1.55,1.6,1.44,1.49,72138,0
2013-03-05,1.52,1.52,1.42,1.47,32010,0
2013-03-06,1.46,1.5,1.46,1.5,8083,0
2013-03-07,1.52,1.62,1.48,1.48,53974,0
2013-03-08,1.45,1.51,1.45,1.47,27016,0
2013-03-11,1.45,1.55,1.45,1.55,26974,0
2013-03-12,1.51,1.53,1.39,1.53,20134,0
2013-03-13,1.47,1.52,1.47,1.52,12300,0
2013-03-14,1.46,1.53,1.41,1.48,8362,0
2013-03-15,1.43,1.55,1.43,1.54,8559,0
2013-03-18,1.49,1.55,1.45,1.46,8276,0
2013-03-19,1.45,1.48,1.45,1.48,5215,0
2013-03-20,1.46,1.54,1.46,1.51,10217,0
2013-03-21,1.52,1.52,1.5,1.52,3472,0
2013-03-22,1.53,1.6,1.53,1.6,27098,0
2013-03-25,1.57,1.6,1.57,1.59,6781,0
2013-03-26,1.59,1.59,1.52,1.52,2700,0
2013-03-27,1.53,1.59,1.48,1.54,14136,0
2013-03-28,1.53,1.6,1.52,1.6,5321,0
2013-04-01,1.56,1.6,1.51,1.57,27385,0
2013-04-02,1.59,1.6,1.51,1.6,22647,0
2013-04-03,1.6,1.6,1.51,1.57,22398,0
2013-04-04,1.56,1.57,1.38,1.55,29343,0
2013-04-05,1.54,1.57,1.51,1.57,27945,0
2013-04-08,1.57,1.57,1.51,1.52,8369,0
2013-04-09,1.55,1.55,1.5,1.51,34901,0
2013-04-10,1.51,1.51,1.47,1.51,22810,0
2013-04-11,1.52,1.52,1.46,1.46,13224,0
2013-04-12,1.48,1.48,1.4,1.44,24668,0
2013-04-15,1.41,1.43,1.18,1.38,84430,0
2013-04-16,1.38,1.38,1.23,1.23,61284,0
2013-04-17,1.21,1.23,1.07,1.15,69882,0
2013-04-18,1.1,1.1,1.01,1.07,71706,0
2013-04-19,1.05,1.12,1.05,1.12,67809,0
2013-04-22,1.12,1.2,1.12,1.18,10109,0
2013-04-23,1.16,1.22,1.14,1.2,30210,0
2013-04-24,1.2,1.2,1.15,1.2,51809,0
2013-04-25,1.2,1.2,1.18,1.2,90052,0
2013-04-26,1.19,1.2,1.15,1.2,11900,0
2013-04-29,1.2,1.2,1.15,1.2,44798,0
2013-04-30,1.17,1.22,1.17,1.21,7771,0
2013-05-01,1.2,1.2,1.15,1.19,29872,0
2013-05-02,1.14,1.22,1.14,1.22,9001,0
2013-05-03,1.28,1.29,1.2,1.26,14075,0
2013-05-06,1.29,1.37,1.29,1.29,16291,0
2013-05-07,1.3,1.3,1.21,1.26,50223,0
2013-05-08,1.3,1.31,1.29,1.31,9236,0
2013-05-09,1.28,1.29,1.24,1.24,500,0
2013-05-10,1.17,1.3,1.16,1.3,17166,0
2013-05-13,1.26,1.3,1.2,1.29,14000,0
2013-05-14,1.3,1.32,1.18,1.2,10675,0
2013-05-15,1.23,1.23,1.14,1.14,24638,0
2013-05-16,1.14,1.18,1.14,1.14,12450,0
2013-05-17,1.14,1.17,1.07,1.14,34571,0
2013-05-20,1.2,1.23,1.16,1.16,12450,0
2013-05-21,1.15,1.15,1.05,1.1,9605,0
2013-05-22,1.11,1.11,1.08,1.08,39450,0
2013-05-23,1.08,1.14,1.08,1.12,3437,0
2013-05-24,1.08,1.16,1.08,1.1,14468,0
2013-05-28,1.11,1.17,1.11,1.15,8100,0
2013-05-29,1.16,1.17,1.12,1.12,14089,0
2013-05-30,1.14,1.16,1.14,1.16,25385,0
2013-05-31,1.19,1.23,1.18,1.18,40281,0
2013-06-03,1.27,1.27,1.23,1.23,2813,0
2013-06-04,1.27,1.28,1.19,1.24,13197,0
2013-06-05,1.24,1.24,1.2,1.22,6627,0
2013-06-06,1.19,1.22,1.13,1.22,45044,0
2013-06-07,1.22,1.24,1.18,1.21,22566,0
2013-06-10,1.24,1.24,1.18,1.22,5166,0
2013-06-11,1.22,1.22,1.18,1.21,11775,0
2013-06-12,1.21,1.27,1.14,1.2,25237,0
2013-06-13,1.19,1.19,1.13,1.19,19724,0
2013-06-14,1.16,1.18,1.12,1.15,17200,0
2013-06-17,1.13,1.19,1.11,1.11,4136,0
2013-06-18,1.1,1.15,1.08,1.14,11600,0
2013-06-19,1.15,1.16,1.14,1.14,5400,0
2013-06-20,1.1,1.11,1.03,1.04,20586,0
2013-06-21,1.08,1.08,0.99,1.01,30226,0
2013-06-24,1,1.01,0.9,0.91,64959,0
2013-06-25,0.95,0.97,0.87,0.89,40430,0
2013-06-26,0.87,0.91,0.87,0.88,22678,0
2013-06-27,0.89,0.9,0.87,0.89,76095,0
2013-06-28,0.89,0.92,0.84,0.9,187250,0
2013-07-01,0.9,0.9,0.89,0.9,90935,0
2013-07-02,0.9,0.9,0.86,0.9,9224,0
2013-07-03,0.88,0.9,0.88,0.9,4940,0
2013-07-05,0.84,0.9,0.77,0.89,23298,0
2013-07-08,0.9,0.9,0.83,0.89,13651,0
2013-07-09,0.85,0.9,0.85,0.9,11579,0
2013-07-10,0.87,0.9,0.83,0.88,10399,0
2013-07-11,0.9,0.9,0.84,0.85,74800,0
2013-07-12,0.86,0.86,0.82,0.84,23050,0
2013-07-15,0.85,0.85,0.82,0.84,17994,0
2013-07-16,0.83,0.83,0.8,0.8,9152,0
2013-07-17,0.81,0.83,0.79,0.81,37740,0
2013-07-18,0.82,0.84,0.8,0.82,19400,0
2013-07-19,0.84,0.86,0.83,0.84,64048,0
2013-07-22,0.85,0.87,0.85,0.87,59469,0
2013-07-23,0.86,0.9,0.86,0.88,58362,0
2013-07-24,0.86,0.9,0.86,0.9,16200,0
2013-07-25,0.9,0.9,0.87,0.9,5265,0
2013-07-26,0.9,0.92,0.87,0.92,118504,0
2013-07-29,0.9,0.99,0.89,0.95,151350,0
2013-07-30,0.95,0.95,0.9,0.94,22549,0
2013-07-31,0.94,0.95,0.93,0.94,29596,0
2013-08-01,0.94,1.04,0.93,1.04,140951,0
2013-08-02,1.04,1.04,1,1.01,46394,0
2013-08-05,1.01,1.02,0.98,0.99,35654,0
2013-08-06,0.99,0.99,0.97,0.98,28710,0
2013-08-07,0.96,0.96,0.9,0.92,19489,0
2013-08-08,0.91,0.96,0.85,0.92,34366,0
2013-08-09,0.98,1.03,0.92,0.93,40936,0
2013-08-12,0.93,1.03,0.9,0.98,39345,0
2013-08-13,0.96,0.97,0.94,0.97,27882,0
2013-08-14,0.95,0.99,0.9,0.96,10595,0
2013-08-15,0.91,1.02,0.91,1,48880,0
2013-08-16,1.03,1.03,1,1.01,97537,0
2013-08-19,1.02,1.02,1,1.01,26576,0
2013-08-20,1.01,1.04,1,1.03,29195,0
2013-08-21,1,1,0.97,0.99,16245,0
2013-08-22,0.98,1.03,0.98,1.02,15358,0
2013-08-23,1.02,1.05,1,1.05,46350,0
2013-08-26,1.05,1.05,1.02,1.05,32525,0
2013-08-27,1.04,1.05,1.02,1.05,11950,0
2013-08-28,1.05,1.06,0.99,1,19356,0
2013-08-29,1,1.04,1,1.04,8890,0
2013-08-30,1.02,1.03,1.02,1.03,7797,0
2013-09-03,1.03,1.03,1,1.01,24333,0
2013-09-04,1,1,0.99,0.99,27154,0
2013-09-05,0.99,0.99,0.97,0.97,18378,0
2013-09-06,0.92,0.97,0.92,0.97,5930,0
2013-09-09,0.98,1.02,0.97,1,27976,0
2013-09-10,1,1,0.96,0.99,37819,0
2013-09-11,0.99,1,0.96,1,16522,0
2013-09-12,0.99,1,0.95,1,16630,0
2013-09-13,0.99,0.99,0.96,0.98,20238,0
2013-09-16,0.98,0.98,0.92,0.95,96010,0
2013-09-17,0.95,0.96,0.9,0.95,23526,0
2013-09-18,0.94,0.96,0.87,0.95,16709,0
2013-09-19,0.96,0.97,0.88,0.89,20360,0
2013-09-20,0.87,0.91,0.85,0.85,36241,0
2013-09-23,0.87,0.87,0.83,0.83,63671,0
2013-09-24,0.86,0.86,0.8,0.86,28908,0
2013-09-25,0.8,0.91,0.79,0.84,12257,0
2013-09-26,0.86,0.89,0.83,0.85,22215,0
2013-09-27,0.83,0.86,0.83,0.85,8042,0
2013-09-30,0.92,0.92,0.85,0.86,6695,0
2013-10-01,0.85,0.9,0.85,0.9,25924,0
2013-10-02,0.91,0.95,0.9,0.91,27224,0
2013-10-03,0.91,0.94,0.91,0.91,13531,0
2013-10-04,0.89,0.9,0.87,0.9,23272,0
2013-10-07,0.85,0.93,0.85,0.93,17000,0
2013-10-08,0.87,0.89,0.87,0.89,1550,0
2013-10-09,0.88,0.88,0.83,0.87,18526,0
2013-10-10,0.88,0.88,0.85,0.87,7300,0
2013-10-11,0.85,0.88,0.85,0.88,10034,0
2013-10-14,0.88,0.88,0.87,0.87,7274,0
2013-10-15,0.87,0.89,0.87,0.89,15362,0
2013-10-16,0.87,0.9,0.87,0.88,9385,0
2013-10-17,0.88,0.93,0.87,0.87,48950,0
2013-10-18,0.9,0.91,0.87,0.87,13697,0
2013-10-21,0.92,0.99,0.87,0.94,51083,0
2013-10-22,0.93,1,0.87,0.97,50472,0
2013-10-23,0.94,0.98,0.94,0.96,5921,0
2013-10-24,0.96,0.99,0.96,0.99,13334,0
2013-10-25,0.99,0.99,0.9,0.96,21637,0
2013-10-28,0.93,1,0.92,0.95,3644,0
2013-10-29,1,1,0.93,0.98,13335,0
2013-10-30,0.93,0.95,0.89,0.91,3983,0
2013-10-31,0.92,0.92,0.87,0.89,15123,0
2013-11-01,0.9,0.9,0.89,0.9,5811,0
2013-11-04,0.9,0.98,0.87,0.92,7290,0
2013-11-05,0.94,0.94,0.87,0.88,13881,0
2013-11-06,0.89,0.97,0.89,0.95,41344,0
2013-11-07,0.87,0.94,0.87,0.88,15419,0
2013-11-08,0.88,0.92,0.87,0.89,17812,0
2013-11-11,0.88,0.89,0.87,0.88,12500,0
2013-11-12,0.88,0.9,0.87,0.87,14712,0
2013-11-13,0.89,0.9,0.87,0.9,14897,0
2013-11-14,0.89,0.93,0.87,0.92,36285,0
2013-11-15,0.88,0.88,0.88,0.88,2105,0
2013-11-18,0.87,0.9,0.85,0.87,18287,0
2013-11-19,0.9,0.9,0.87,0.87,32702,0
2013-11-20,0.87,0.9,0.87,0.87,10126,0
2013-11-21,0.87,0.89,0.85,0.87,46700,0
2013-11-22,0.87,0.87,0.85,0.85,16181,0
2013-11-25,0.85,0.87,0.85,0.87,50158,0
2013-11-26,0.86,0.9,0.86,0.9,33117,0
2013-11-27,0.87,0.9,0.81,0.84,151300,0
2013-11-29,0.88,0.88,0.85,0.85,4422,0
2013-12-02,0.84,0.88,0.84,0.84,10581,0
2013-12-03,0.89,0.89,0.83,0.83,9412,0
2013-12-04,0.83,0.89,0.83,0.89,12309,0
2013-12-05,0.89,0.91,0.86,0.86,2201,0
2013-12-06,0.9,0.9,0.85,0.85,44022,0
2013-12-09,0.85,0.87,0.83,0.84,38761,0
2013-12-10,0.83,0.9,0.83,0.85,40925,0
2013-12-11,0.84,0.84,0.81,0.81,123723,0
2013-12-12,0.81,0.83,0.81,0.81,63637,0
2013-12-13,0.87,0.87,0.79,0.81,59393,0
2013-12-16,0.81,0.84,0.8,0.82,97719,0
2013-12-17,0.81,0.82,0.81,0.82,11804,0
2013-12-18,0.82,0.82,0.79,0.81,26592,0
2013-12-19,0.81,0.81,0.76,0.78,176181,0
2013-12-20,0.78,0.81,0.78,0.78,49216,0
2013-12-23,0.78,0.8,0.78,0.78,13927,0
2013-12-24,0.81,0.88,0.79,0.85,27510,0
2013-12-26,0.84,0.84,0.78,0.81,19320,0
2013-12-27,0.84,0.87,0.81,0.84,25723,0
2013-12-30,0.81,0.87,0.81,0.84,32497,0
2013-12-31,0.87,0.87,0.83,0.85,31683,0
2014-01-02,0.87,0.87,0.85,0.87,10951,0
2014-01-03,0.87,0.87,0.86,0.87,7123,0
2014-01-06,0.87,0.91,0.87,0.89,14948,0
2014-01-07,0.89,0.89,0.86,0.89,8992,0
2014-01-08,0.86,0.9,0.86,0.89,28826,0
2014-01-09,0.9,0.91,0.86,0.87,14468,0
2014-01-10,0.87,0.91,0.87,0.91,4137,0
2014-01-13,0.9,0.91,0.87,0.9,12311,0
2014-01-14,0.88,0.9,0.88,0.88,8132,0
2014-01-15,0.88,0.89,0.88,0.89,8611,0
2014-01-16,0.89,0.91,0.87,0.91,16530,0
2014-01-17,0.91,0.92,0.88,0.92,11855,0
2014-01-21,0.93,1.04,0.92,0.97,31050,0
2014-01-22,0.97,1.06,0.96,1.02,40694,0
2014-01-23,1.09,1.1,0.95,1.01,38635,0
2014-01-24,0.96,1.02,0.96,0.98,10095,0
2014-01-27,1,1,0.95,0.96,10667,0
2014-01-28,0.96,1.01,0.94,0.95,56509,0
2014-01-29,1.01,1.07,0.95,1,28091,0
2014-01-30,1,1.06,0.97,0.97,52252,0
2014-01-31,1,1,0.98,0.98,19266,0
2014-02-03,0.98,0.99,0.94,0.95,35976,0
2014-02-04,0.99,1,0.97,1,33288,0
2014-02-05,0.97,1.04,0.96,0.96,12235,0
2014-02-06,0.95,1.04,0.95,1.02,14476,0
2014-02-07,1.03,1.04,1.01,1.03,14442,0
2014-02-10,1.03,1.05,1.02,1.02,90578,0
2014-02-11,1.03,1.04,1.02,1.04,46928,0
2014-02-12,1.02,1.07,1.02,1.07,57611,0
2014-02-13,1.04,1.07,1.04,1.07,56716,0
2014-02-14,1.07,1.29,1.07,1.18,154643,0
2014-02-18,1.21,1.28,1.18,1.23,86826,0
2014-02-19,1.25,1.25,1.2,1.21,22401,0
2014-02-20,1.25,1.36,1.2,1.23,94739,0
2014-02-21,1.25,1.6,1.24,1.51,391051,0
2014-02-24,1.64,1.67,1.55,1.65,494453,0
2014-02-25,1.63,1.65,1.51,1.51,112961,0
2014-02-26,1.5,1.54,1.44,1.46,121731,0
2014-02-27,1.48,1.5,1.41,1.48,34751,0
2014-02-28,1.48,1.59,1.44,1.56,56352,0
2014-03-03,1.59,1.63,1.57,1.59,68252,0
2014-03-04,1.6,1.63,1.56,1.62,80199,0
2014-03-05,1.62,1.62,1.55,1.59,56305,0
2014-03-06,1.55,1.58,1.5,1.54,87388,0
2014-03-07,1.57,1.58,1.5,1.53,21045,0
2014-03-10,1.54,1.57,1.45,1.45,115814,0
2014-03-11,1.43,1.5,1.41,1.48,75054,0
2014-03-12,1.46,1.5,1.45,1.46,94992,0
2014-03-13,1.46,1.57,1.46,1.55,115857,0
2014-03-14,1.52,1.62,1.5,1.55,133211,0
2014-03-17,1.56,1.62,1.54,1.57,83540,0
2014-03-18,1.56,1.61,1.5,1.57,52850,0
2014-03-19,1.54,1.54,1.44,1.45,81234,0
2014-03-20,1.41,1.41,1.34,1.35,82232,0
2014-03-21,1.36,1.45,1.32,1.32,85268,0
2014-03-24,1.26,1.39,1.25,1.26,73681,0
2014-03-25,1.25,1.31,1.25,1.27,15870,0
2014-03-26,1.3,1.32,1.26,1.31,52000,0
2014-03-27,1.3,1.3,1.23,1.25,84533,0
2014-03-28,1.24,1.28,1.22,1.25,34578,0
2014-03-31,1.22,1.27,1.22,1.27,27343,0
2014-04-01,1.25,1.38,1.24,1.31,97781,0
2014-04-02,1.31,1.51,1.31,1.51,130317,0
2014-04-03,1.45,1.45,1.35,1.39,97775,0
2014-04-04,1.42,1.42,1.28,1.37,182022,0
2014-04-07,1.37,1.42,1.3,1.31,33000,0
2014-04-08,1.3,1.42,1.27,1.37,64857,0
2014-04-09,1.32,1.39,1.3,1.38,20627,0
2014-04-10,1.35,1.35,1.24,1.32,98819,0
2014-04-11,1.27,1.29,1.24,1.29,76939,0
2014-04-14,1.26,1.29,1.2,1.27,26059,0
2014-04-15,1.25,1.25,1.21,1.21,24638,0
2014-04-16,1.22,1.26,1.21,1.22,72117,0
2014-04-17,1.23,1.24,1.15,1.15,79641,0
2014-04-21,1.19,1.19,1.1,1.11,103335,0
2014-04-22,1.12,1.15,1.05,1.12,106740,0
2014-04-23,1.16,1.16,1,1.04,179664,0
2014-04-24,1.06,1.14,1.06,1.12,55244,0
2014-04-25,1.06,1.12,1.06,1.08,79067,0
2014-04-28,1.06,1.08,1.05,1.05,43264,0
2014-04-29,1.05,1.08,1.04,1.07,54477,0
2014-04-30,1.06,1.09,1.03,1.06,35829,0
2014-05-01,1.04,1.14,1.04,1.14,136500,0
2014-05-02,1.12,1.13,1.08,1.08,41329,0
2014-05-05,1.07,1.11,1.07,1.1,36430,0
2014-05-06,1.12,1.12,1.06,1.09,46493,0
2014-05-07,1.09,1.09,1,1.02,138553,0
2014-05-08,1.03,1.05,0.95,1.04,136677,0
2014-05-09,1.02,1.02,0.94,0.97,63844,0
2014-05-12,1,1.02,1,1.01,14809,0
2014-05-13,1.07,1.15,1.05,1.07,30026,0
2014-05-14,1.14,1.14,1.06,1.07,50907,0
2014-05-15,1.07,1.09,1.02,1.06,10838,0
2014-05-16,1.08,1.1,1.06,1.1,41847,0
2014-05-19,1.07,1.15,1.07,1.13,68367,0
2014-05-20,1.13,1.2,1.13,1.16,37369,0
2014-05-21,1.19,1.19,0.99,1.14,40333,0
2014-05-22,1.12,1.18,1.09,1.16,11103,0
2014-05-23,1.18,1.18,1.1,1.12,24072,0
2014-05-27,1.15,1.19,1.14,1.16,37031,0
2014-05-28,1.16,1.17,1.12,1.16,15352,0
2014-05-29,1.15,1.23,1.13,1.18,33286,0
2014-05-30,1.21,1.22,1.12,1.2,28897,0
2014-06-02,1.18,1.18,1.16,1.18,31280,0
2014-06-03,1.14,1.19,1.09,1.19,10453,0
2014-06-04,1.12,1.2,1.12,1.2,37825,0
2014-06-05,1.2,1.3,1.2,1.21,61062,0
2014-06-06,1.25,1.28,1.24,1.25,106907,0
2014-06-09,1.14,1.31,1.12,1.22,62817,0
2014-06-10,1.16,1.2,1.16,1.19,27000,0
2014-06-11,1.15,1.25,1.15,1.22,29365,0
2014-06-12,1.24,1.25,1.22,1.24,31360,0
2014-06-13,1.23,1.24,1.22,1.23,5557,0
2014-06-16,1.25,1.25,1.22,1.24,13812,0
2014-06-17,1.24,1.26,1.23,1.26,19983,0
2014-06-18,1.24,1.36,1.22,1.36,16876,0
2014-06-19,1.36,1.4,1.26,1.36,66088,0
2014-06-20,1.37,1.37,1.34,1.34,29724,0
2014-06-23,1.39,1.4,1.35,1.37,21829,0
2014-06-24,1.38,1.38,1.35,1.37,22236,0
2014-06-25,1.37,1.38,1.35,1.36,7222,0
2014-06-26,1.37,1.37,1.34,1.36,19531,0
2014-06-27,1.34,1.44,1.34,1.44,26480,0
2014-06-30,1.43,1.43,1.3,1.32,39669,0
2014-07-01,1.36,1.37,1.33,1.36,19685,0
2014-07-02,1.35,1.37,1.31,1.37,10400,0
2014-07-03,1.36,1.38,1.3,1.36,17171,0
2014-07-07,1.35,1.36,1.29,1.36,39701,0
2014-07-08,1.36,1.4,1.3,1.4,43624,0
2014-07-09,1.3,1.41,1.3,1.41,45465,0
2014-07-10,1.36,1.41,1.36,1.41,13613,0
2014-07-11,1.4,1.41,1.38,1.41,29770,0
2014-07-14,1.41,1.42,1.31,1.38,47266,0
2014-07-15,1.35,1.37,1.3,1.36,7009,0
2014-07-16,1.34,1.38,1.33,1.37,11264,0
2014-07-17,1.38,1.41,1.3,1.41,82836,0
2014-07-18,1.4,1.4,1.35,1.4,21921,0
2014-07-21,1.3,1.4,1.3,1.33,40976,0
2014-07-22,1.41,1.48,1.38,1.41,32960,0
2014-07-23,1.44,1.47,1.4,1.44,48245,0
2014-07-24,1.42,1.49,1.42,1.49,21201,0
2014-07-25,1.49,1.5,1.47,1.5,20137,0
2014-07-28,1.47,1.56,1.45,1.56,24139,0
2014-07-29,1.58,1.58,1.54,1.56,28949,0
2014-07-30,1.53,1.57,1.53,1.56,19970,0
2014-07-31,1.56,1.56,1.54,1.56,8473,0
2014-08-01,1.56,1.56,1.46,1.55,26848,0
2014-08-04,1.51,1.54,1.38,1.51,31160,0
2014-08-05,1.45,1.51,1.35,1.51,52630,0
2014-08-06,1.45,1.51,1.4,1.51,25888,0
2014-08-07,1.5,1.53,1.42,1.49,12555,0
2014-08-08,1.5,1.52,1.42,1.43,37294,0
2014-08-11,1.4,1.55,1.38,1.49,32351,0
2014-08-12,1.47,1.51,1.37,1.49,28215,0
2014-08-13,1.49,1.53,1.47,1.53,13290,0
2014-08-14,1.53,1.53,1.46,1.51,14178,0
2014-08-15,1.51,1.51,1.43,1.46,19864,0
2014-08-18,1.48,1.52,1.44,1.47,6576,0
2014-08-19,1.47,1.48,1.38,1.48,33817,0
2014-08-20,1.48,1.52,1.48,1.52,7055,0
2014-08-21,1.47,1.56,1.4,1.49,33745,0
2014-08-22,1.53,1.53,1.45,1.52,28156,0
2014-08-25,1.45,1.52,1.38,1.38,72777,0
2014-08-26,1.42,1.47,1.37,1.46,46689,0
2014-08-27,1.4,1.5,1.38,1.45,24785,0
2014-08-28,1.4,1.45,1.4,1.45,6355,0
2014-08-29,1.4,1.5,1.39,1.5,19833,0
2014-09-02,1.39,1.49,1.39,1.42,36885,0
2014-09-03,1.42,1.49,1.4,1.45,55389,0
2014-09-04,1.5,1.52,1.44,1.5,8980,0
2014-09-05,1.47,1.5,1.43,1.46,14498,0
2014-09-08,1.5,1.5,1.4,1.43,25795,0
2014-09-09,1.44,1.45,1.39,1.45,64089,0
2014-09-10,1.45,1.47,1.41,1.44,29967,0
2014-09-11,1.44,1.47,1.39,1.41,16511,0
2014-09-12,1.43,1.45,1.32,1.34,53774,0
2014-09-15,1.32,1.33,1.23,1.29,27736,0
2014-09-16,1.27,1.29,1.17,1.28,63809,0
2014-09-17,1.22,1.35,1.22,1.31,28144,0
2014-09-18,1.34,1.38,1.3,1.3,34568,0
2014-09-19,1.26,1.4,1.26,1.38,48342,0
2014-09-22,1.4,1.4,1.36,1.37,67121,0
2014-09-23,1.38,1.39,1.37,1.39,16479,0
2014-09-24,1.39,1.39,1.24,1.24,24919,0
2014-09-25,1.24,1.27,1.22,1.25,33013,0
2014-09-26,1.25,1.25,1.21,1.24,40566,0
2014-09-29,1.2,1.27,1.2,1.24,23068,0
2014-09-30,1.19,1.24,1.07,1.2,69731,0
2014-10-01,1.23,1.24,1.18,1.24,30781,0
2014-10-02,1.24,1.24,1.2,1.23,16951,0
2014-10-03,1.2,1.24,1.17,1.21,32318,0
2014-10-06,1.23,1.23,1.15,1.19,15077,0
2014-10-07,1.21,1.21,1.16,1.2,26086,0
2014-10-08,1.22,1.22,1.15,1.17,40910,0
2014-10-09,1.16,1.2,1.15,1.16,42434,0
2014-10-10,1.13,1.15,1.03,1.04,60168,0
2014-10-13,1.01,1.02,1.01,1.01,58017,0
2014-10-14,1.07,1.1,1.01,1.08,10204,0
2014-10-15,1.08,1.09,1,1.07,7582,0
2014-10-16,1.06,1.06,0.99,1.01,42062,0
2014-10-17,1,1.05,0.99,0.99,30869,0
2014-10-20,1.04,1.2,1.01,1.1,70442,0
2014-10-21,1.1,1.17,1.07,1.15,39963,0
2014-10-22,1.16,1.16,1.07,1.1,25016,0
2014-10-23,1.1,1.16,1.05,1.09,130932,0
2014-10-24,1.11,1.13,1.06,1.07,37122,0
2014-10-27,1.06,1.12,1.03,1.06,75345,0
2014-10-28,1.1,1.1,1.03,1.05,43974,0
2014-10-29,1.05,1.05,1.01,1.04,132233,0
2014-10-30,1.04,1.04,0.97,1,72026,0
2014-10-31,1,1.01,0.96,1.01,158959,0
2014-11-03,1.01,1.01,0.96,0.98,17428,0
2014-11-04,1.02,1.03,0.91,0.91,13592,0
2014-11-05,0.92,1,0.9,0.99,84754,0
2014-11-06,1,1.03,0.91,0.97,105039,0
2014-11-07,1,1,0.92,0.97,70142,0
2014-11-10,0.96,1,0.95,0.97,21957,0
2014-11-11,0.99,0.99,0.95,0.97,28687,0
2014-11-12,0.95,0.97,0.94,0.97,41680,0
2014-11-13,0.96,0.97,0.9,0.92,51450,0
2014-11-14,0.92,0.96,0.91,0.94,24440,0
2014-11-17,0.98,1.01,0.92,0.95,145358,0
2014-11-18,0.96,1,0.92,0.98,151636,0
2014-11-19,0.98,0.98,0.9,0.97,40228,0
2014-11-20,0.97,0.97,0.95,0.96,25976,0
2014-11-21,0.95,1.04,0.93,0.96,139922,0
2014-11-24,0.99,1.01,0.98,1.01,30209,0
2014-11-25,1.04,1.09,1.02,1.04,47943,0
2014-11-26,1.01,1.04,1.01,1.01,27602,0
2014-11-28,1,1,0.96,0.96,40680,0
2014-12-01,0.97,1.05,0.96,1,25411,0
2014-12-02,1,1.02,0.95,1,44169,0
2014-12-03,0.97,0.99,0.95,0.97,17255,0
2014-12-04,0.96,0.99,0.94,0.95,21476,0
2014-12-05,0.94,0.95,0.94,0.94,38294,0
2014-12-08,0.95,1,0.94,0.98,30361,0
2014-12-09,0.97,1,0.94,0.99,56746,0
2014-12-10,0.95,0.97,0.9,0.9,55022,0
2014-12-11,0.92,0.95,0.9,0.93,60850,0
2014-12-12,0.94,0.94,0.9,0.92,39765,0
2014-12-15,0.91,0.96,0.87,0.94,78272,0
2014-12-16,0.9,0.9,0.85,0.9,47012,0
2014-12-17,0.86,0.88,0.82,0.88,35637,0
2014-12-18,0.85,0.9,0.84,0.9,46977,0
2014-12-19,0.87,0.94,0.87,0.94,44531,0
2014-12-22,0.92,0.92,0.88,0.91,3922,0
2014-12-23,0.88,0.92,0.88,0.92,10011,0
2014-12-24,0.88,0.91,0.88,0.9,6096,0
2014-12-26,0.88,1,0.88,0.98,19474,0
2014-12-29,0.97,0.97,0.9,0.9,69809,0
2014-12-30,0.89,0.94,0.88,0.9,93627,0
2014-12-31,0.91,0.98,0.89,0.92,27406,0
2015-01-02,0.92,0.93,0.89,0.9,14759,0
2015-01-05,0.93,0.96,0.88,0.91,10217,0
2015-01-06,0.96,0.96,0.88,0.91,26876,0
2015-01-07,0.89,0.92,0.89,0.9,16061,0
2015-01-08,0.88,0.92,0.85,0.9,22358,0
2015-01-09,0.85,0.92,0.85,0.92,9740,0
2015-01-12,0.92,0.96,0.89,0.95,2883,0
2015-01-13,0.92,0.96,0.8,0.86,51046,0
2015-01-14,0.87,0.87,0.8,0.86,29238,0
2015-01-15,0.93,0.93,0.84,0.86,32945,0
2015-01-16,0.89,0.89,0.81,0.84,44959,0
2015-01-20,0.84,0.89,0.81,0.86,9103,0
2015-01-21,0.88,0.9,0.84,0.9,59104,0
2015-01-22,0.86,0.89,0.84,0.86,48791,0
2015-01-23,0.85,0.86,0.79,0.8,476019,0
2015-01-26,0.8,0.9,0.79,0.86,433661,0
2015-01-27,0.86,0.89,0.84,0.88,179161,0
2015-01-28,0.86,0.89,0.83,0.85,93965,0
2015-01-29,0.84,0.87,0.81,0.85,190350,0
2015-01-30,0.81,0.86,0.81,0.83,50325,0
2015-02-02,0.81,0.89,0.81,0.86,26890,0
2015-02-03,0.87,0.9,0.85,0.89,29328,0
2015-02-04,0.89,0.9,0.85,0.88,14784,0
2015-02-05,0.88,0.9,0.88,0.88,8639,0
2015-02-06,0.85,0.89,0.85,0.87,17877,0
2015-02-09,0.87,0.87,0.85,0.86,18731,0
2015-02-10,0.86,0.86,0.83,0.84,25205,0
2015-02-11,0.83,0.85,0.83,0.84,14763,0
2015-02-12,0.87,0.87,0.81,0.83,69567,0
2015-02-13,0.84,0.86,0.81,0.84,33051,0
2015-02-17,0.84,0.86,0.81,0.85,43186,0
2015-02-18,0.84,0.85,0.83,0.85,15455,0
2015-02-19,0.83,0.84,0.8,0.82,53119,0
2015-02-20,0.81,0.84,0.8,0.84,62200,0
2015-02-23,0.83,0.84,0.81,0.83,23283,0
2015-02-24,0.84,0.84,0.82,0.83,39570,0
2015-02-25,0.82,0.85,0.82,0.85,17386,0
2015-02-26,0.84,0.86,0.84,0.85,25765,0
2015-02-27,0.85,0.86,0.85,0.85,5577,0
2015-03-02,0.88,0.94,0.86,0.91,51400,0
2015-03-03,0.91,0.92,0.88,0.89,27100,0
2015-03-04,0.89,0.92,0.88,0.89,43500,0
2015-03-05,0.91,0.91,0.89,0.91,29700,0
2015-03-06,0.86,0.89,0.83,0.83,151100,0
2015-03-09,0.85,0.85,0.82,0.85,32200,0
2015-03-10,0.83,0.87,0.82,0.84,83900,0
2015-03-11,0.83,0.84,0.8,0.8,23000,0
2015-03-12,0.8,0.85,0.8,0.84,22400,0
2015-03-13,0.81,0.85,0.81,0.83,11800,0
2015-03-16,0.81,0.81,0.78,0.8,152200,0
2015-03-17,0.79,0.81,0.78,0.79,25600,0
2015-03-18,0.78,0.82,0.77,0.81,87100,0
2015-03-19,0.8,0.8,0.77,0.8,7700,0
2015-03-20,0.78,0.8,0.77,0.77,24600,0
2015-03-23,0.77,0.81,0.77,0.78,75700,0
2015-03-24,0.78,0.78,0.74,0.78,20200,0
2015-03-25,0.76,0.78,0.74,0.74,78200,0
2015-03-26,0.75,0.8,0.75,0.78,34500,0
2015-03-27,0.77,0.8,0.77,0.8,37700,0
2015-03-30,0.78,0.8,0.74,0.78,45500,0
2015-03-31,0.76,0.77,0.73,0.75,56243,0
2015-04-01,0.73,0.75,0.73,0.74,23700,0
2015-04-02,0.72,0.77,0.72,0.76,87100,0
2015-04-06,0.76,0.76,0.73,0.73,31700,0
2015-04-07,0.73,0.75,0.73,0.75,8092,0
2015-04-08,0.73,0.75,0.73,0.74,15300,0
2015-04-09,0.74,0.74,0.73,0.74,5961,0
2015-04-10,0.75,0.81,0.72,0.77,173000,0
2015-04-13,0.79,0.79,0.75,0.77,66400,0
2015-04-14,0.75,0.75,0.72,0.74,228600,0
2015-04-15,0.72,0.76,0.71,0.75,62507,0
2015-04-16,0.76,0.78,0.73,0.76,18580,0
2015-04-17,0.77,0.78,0.76,0.77,71700,0
2015-04-20,0.76,0.76,0.74,0.76,83419,0
2015-04-21,0.77,0.77,0.75,0.76,3714,0
2015-04-22,0.76,0.82,0.76,0.76,62710,0
2015-04-23,0.75,0.78,0.75,0.77,148300,0
2015-04-24,0.76,0.77,0.76,0.77,4393,0
2015-04-27,0.77,0.78,0.75,0.75,86000,0
2015-04-28,0.77,0.79,0.76,0.78,19212,0
2015-04-29,0.76,0.76,0.72,0.76,70100,0
2015-04-30,0.74,0.77,0.73,0.75,15100,0
2015-05-01,0.77,0.78,0.77,0.78,8200,0
2015-05-04,0.76,0.77,0.73,0.76,24200,0
2015-05-05,0.74,0.76,0.73,0.74,16800,0
2015-05-06,0.74,0.76,0.73,0.76,26672,0
2015-05-07,0.73,0.74,0.72,0.74,9577,0
2015-05-08,0.74,0.75,0.74,0.75,6600,0
2015-05-11,0.74,0.75,0.74,0.75,22500,0
2015-05-12,0.74,0.76,0.7,0.76,31570,0
2015-05-13,0.74,0.76,0.72,0.75,31638,0
2015-05-14,0.75,0.79,0.74,0.75,39900,0
2015-05-15,0.76,0.8,0.75,0.8,33254,0
2015-05-18,0.82,0.85,0.78,0.83,20047,0
2015-05-19,0.79,0.82,0.76,0.77,15836,0
2015-05-20,0.75,0.79,0.75,0.78,2111,0
2015-05-21,0.79,0.83,0.79,0.83,1000,0
2015-05-22,0.79,0.81,0.75,0.81,13700,0
2015-05-26,0.77,0.77,0.76,0.77,1914,0
2015-05-27,0.77,0.77,0.69,0.69,30300,0
2015-05-28,0.69,0.72,0.69,0.72,605,0
2015-05-29,0.71,0.71,0.66,0.7,13500,0
2015-06-01,0.7,0.72,0.7,0.7,1278,0
2015-06-02,0.72,0.74,0.7,0.71,1025,0
2015-06-03,0.72,0.72,0.69,0.71,1600,0
2015-06-04,0.71,0.78,0.69,0.78,74300,0
2015-06-05,0.75,0.77,0.72,0.77,128700,0
2015-06-08,0.78,0.78,0.75,0.76,15400,0
2015-06-09,0.77,0.77,0.75,0.75,4955,0
2015-06-10,0.78,0.78,0.7,0.71,23936,0
2015-06-11,0.77,0.81,0.69,0.69,177636,0
2015-06-12,0.7,0.7,0.69,0.69,12100,0
2015-06-15,0.69,0.69,0.67,0.68,162100,0
2015-06-16,0.67,0.69,0.67,0.69,70800,0
2015-06-17,0.69,0.69,0.65,0.67,63500,0
2015-06-18,0.67,0.68,0.65,0.66,64800,0
2015-06-19,0.65,0.66,0.65,0.66,37500,0
2015-06-22,0.65,0.66,0.65,0.65,22900,0
2015-06-23,0.65,0.66,0.65,0.65,43571,0
2015-06-24,0.65,0.65,0.63,0.63,32600,0
2015-06-25,0.64,0.65,0.64,0.64,65300,0
2015-06-26,0.64,0.64,0.52,0.52,154300,0
2015-06-29,0.58,0.61,0.57,0.6,153900,0
2015-06-30,0.63,0.63,0.59,0.63,21862,0
2015-07-01,0.64,0.64,0.61,0.64,69300,0
2015-07-02,0.64,0.65,0.63,0.65,190300,0
2015-07-06,0.63,0.64,0.6,0.62,77200,0
2015-07-07,0.64,0.65,0.6,0.65,34800,0
2015-07-08,0.63,0.63,0.58,0.58,84100,0
2015-07-09,0.59,0.6,0.58,0.59,32100,0
2015-07-10,0.61,0.63,0.58,0.6,31900,0
2015-07-13,0.63,0.63,0.57,0.6,22600,0
2015-07-14,0.58,0.63,0.58,0.62,93290,0
2015-07-15,0.59,0.64,0.55,0.58,19966,0
2015-07-16,0.57,0.61,0.56,0.56,3600,0
2015-07-17,0.59,0.63,0.56,0.61,29800,0
2015-07-20,0.6,0.63,0.6,0.61,11800,0
2015-07-21,0.6,0.63,0.57,0.57,17000,0
2015-07-22,0.62,0.62,0.55,0.55,5700,0
2015-07-23,0.57,0.6,0.56,0.57,1900,0
2015-07-24,0.61,0.61,0.59,0.59,1400,0
2015-07-27,0.59,0.59,0.52,0.52,28000,0
2015-07-28,0.54,0.57,0.52,0.52,11300,0
2015-07-29,0.52,0.56,0.5,0.51,48700,0
2015-07-30,0.52,0.53,0.5,0.5,6500,0
2015-07-31,0.5,0.53,0.48,0.5,46500,0
2015-08-03,0.5,0.52,0.5,0.5,33334,0
2015-08-04,0.51,0.52,0.5,0.51,6800,0
2015-08-05,0.53,0.53,0.5,0.5,14800,0
2015-08-06,0.5,0.52,0.45,0.49,70557,0
2015-08-07,0.53,0.53,0.47,0.49,55400,0
2015-08-10,0.52,0.55,0.48,0.51,42100,0
2015-08-11,0.48,0.55,0.48,0.48,14557,0
2015-08-12,0.5,0.56,0.5,0.54,41000,0
2015-08-13,0.54,0.56,0.54,0.54,20600,0
2015-08-14,0.56,0.56,0.52,0.55,1000,0
2015-08-17,0.55,0.57,0.54,0.54,7000,0
2015-08-18,0.5,0.56,0.5,0.53,11800,0
2015-08-19,0.5,0.54,0.47,0.49,32600,0
2015-08-20,0.49,0.52,0.48,0.49,28000,0
2015-08-21,0.51,0.51,0.46,0.51,23100,0
2015-08-24,0.49,0.5,0.44,0.5,70467,0
2015-08-25,0.51,0.55,0.47,0.49,132800,0
2015-08-26,0.51,0.54,0.49,0.5,25900,0
2015-08-27,0.54,0.54,0.5,0.51,5500,0
2015-08-28,0.53,0.53,0.51,0.51,23800,0
2015-08-31,0.53,0.53,0.51,0.51,14200,0
2015-09-01,0.52,0.53,0.51,0.52,20600,0
2015-09-02,0.5,0.52,0.49,0.49,18100,0
2015-09-03,0.49,0.51,0.49,0.5,5100,0
2015-09-04,0.5,0.5,0.49,0.5,7000,0
2015-09-08,0.53,0.53,0.49,0.52,11600,0
2015-09-09,0.5,0.55,0.5,0.54,8000,0
2015-09-10,0.54,0.54,0.51,0.53,6316,0
2015-09-11,0.51,0.53,0.5,0.53,12500,0
2015-09-14,0.51,0.57,0.51,0.53,20100,0
2015-09-15,0.52,0.56,0.52,0.56,18400,0
2015-09-16,0.53,0.55,0.52,0.54,29900,0
2015-09-17,0.55,0.55,0.5,0.52,30068,0
2015-09-18,0.51,0.55,0.5,0.53,74700,0
2015-09-21,0.5,0.52,0.5,0.5,90900,0
2015-09-22,0.51,0.51,0.46,0.49,126800,0
2015-09-23,0.51,0.51,0.48,0.49,41228,0
2015-09-24,0.49,0.49,0.46,0.47,72779,0
2015-09-25,0.46,0.49,0.46,0.48,14300,0
2015-09-28,0.46,0.46,0.44,0.45,37437,0
2015-09-29,0.47,0.47,0.45,0.45,9400,0
2015-09-30,0.4,0.46,0.4,0.45,21400,0
2015-10-01,0.45,0.47,0.45,0.46,196600,0
2015-10-02,0.48,0.49,0.44,0.49,24900,0
2015-10-05,0.48,0.48,0.45,0.45,51363,0
2015-10-06,0.46,0.51,0.45,0.51,8900,0
2015-10-07,0.5,0.55,0.49,0.54,31931,0
2015-10-08,0.54,0.56,0.51,0.56,4300,0
2015-10-09,0.57,0.63,0.49,0.49,141300,0
2015-10-12,0.5,0.5,0.49,0.49,220818,0
2015-10-13,0.5,0.5,0.5,0.5,47300,0
2015-10-14,0.5,0.55,0.5,0.53,51900,0
2015-10-15,0.55,0.59,0.55,0.58,100400,0
2015-10-16,0.57,0.58,0.52,0.58,111600,0
2015-10-19,0.58,0.58,0.49,0.5,217663,0
2015-10-20,0.55,0.55,0.49,0.5,97200,0
2015-10-21,0.5,0.52,0.45,0.49,209400,0
2015-10-22,0.51,0.53,0.5,0.5,36000,0
2015-10-23,0.47,0.52,0.47,0.52,46700,0
2015-10-26,0.5,0.52,0.47,0.5,31000,0
2015-10-27,0.52,0.52,0.5,0.5,19100,0
2015-10-28,0.52,0.52,0.49,0.51,98500,0
2015-10-29,0.47,0.51,0.46,0.51,30700,0
2015-10-30,0.5,0.52,0.5,0.5,50300,0
2015-11-02,0.5,0.51,0.49,0.49,16081,0
2015-11-03,0.49,0.5,0.48,0.49,69630,0
2015-11-04,0.49,0.5,0.48,0.48,83569,0
2015-11-05,0.48,0.49,0.47,0.48,26600,0
2015-11-06,0.47,0.47,0.44,0.47,95200,0
2015-11-09,0.5,0.5,0.47,0.5,16245,0
2015-11-10,0.46,0.49,0.44,0.47,30400,0
2015-11-11,0.48,0.48,0.45,0.45,27500,0
2015-11-12,0.45,0.48,0.44,0.46,11600,0
2015-11-13,0.46,0.46,0.44,0.46,20000,0
2015-11-16,0.45,0.45,0.44,0.44,7100,0
2015-11-17,0.45,0.46,0.44,0.46,33700,0
2015-11-18,0.46,0.46,0.44,0.44,25500,0
2015-11-19,0.44,0.46,0.44,0.44,41400,0
2015-11-20,0.43,0.46,0.43,0.46,15600,0
2015-11-23,0.45,0.46,0.44,0.45,14700,0
2015-11-24,0.45,0.45,0.43,0.44,68000,0
2015-11-25,0.45,0.45,0.44,0.44,1600,0
2015-11-27,0.46,0.46,0.44,0.45,27500,0
2015-11-30,0.45,0.5,0.44,0.5,87700,0
2015-12-01,0.48,0.5,0.48,0.5,133213,0
2015-12-02,0.49,0.5,0.46,0.48,18224,0
2015-12-03,0.48,0.5,0.48,0.5,1979,0
2015-12-04,0.47,0.5,0.47,0.49,18000,0
2015-12-07,0.46,0.5,0.46,0.49,29300,0
2015-12-08,0.5,0.5,0.47,0.47,31681,0
2015-12-09,0.44,0.49,0.44,0.48,8900,0
2015-12-10,0.46,0.48,0.43,0.48,50400,0
2015-12-11,0.49,0.49,0.45,0.45,36400,0
2015-12-14,0.46,0.48,0.46,0.46,19895,0
2015-12-15,0.47,0.48,0.47,0.47,14000,0
2015-12-16,0.47,0.47,0.47,0.47,12800,0
2015-12-17,0.46,0.46,0.44,0.44,40000,0
2015-12-18,0.44,0.49,0.44,0.49,13100,0
2015-12-21,0.47,0.47,0.44,0.46,17000,0
2015-12-22,0.46,0.47,0.45,0.45,19343,0
2015-12-23,0.45,0.49,0.44,0.49,72100,0
2015-12-24,0.49,0.49,0.47,0.4703,4783,0
2015-12-28,0.441,0.48,0.441,0.48,19775,0
2015-12-29,0.4742,0.5,0.47,0.5,72942,0
2015-12-30,0.5,0.5168,0.4901,0.5168,39846,0
2015-12-31,0.5399,0.5399,0.4711,0.494,20124,0
2016-01-04,0.5,0.5,0.49,0.4966,16439,0
2016-01-05,0.5,0.5,0.48,0.4964,29578,0
2016-01-06,0.4875,0.4989,0.4875,0.497,7130,0
2016-01-07,0.4849,0.4849,0.462,0.462,73010,0
2016-01-08,0.48,0.4899,0.47,0.47,48682,0
2016-01-11,0.454,0.48,0.4451,0.47,42586,0
2016-01-12,0.454,0.48,0.454,0.48,18992,0
2016-01-13,0.454,0.47,0.45,0.45,26137,0
2016-01-14,0.45,0.46,0.44,0.46,26571,0
2016-01-15,0.4469,0.4469,0.41,0.435,64002,0
2016-01-19,0.47,0.47,0.43,0.45,17200,0
2016-01-20,0.43,0.43,0.421,0.43,16502,0
2016-01-21,0.4599,0.4599,0.432,0.4499,11895,0
2016-01-22,0.435,0.45,0.421,0.44,9900,0
2016-01-25,0.43,0.44,0.421,0.425,22464,0
2016-01-26,0.421,0.44,0.421,0.43,15505,0
2016-01-27,0.4301,0.44,0.43,0.44,8447,0
2016-01-28,0.44,0.4554,0.44,0.4554,7625,0
2016-01-29,0.47,0.47,0.4325,0.44,51657,0
2016-02-01,0.465,0.4698,0.4395,0.44,18978,0
2016-02-02,0.4621,0.4621,0.44,0.45,6095,0
2016-02-03,0.4415,0.46,0.43,0.44,51943,0
2016-02-04,0.4425,0.47,0.43,0.45,158277,0
2016-02-05,0.45,0.46,0.4347,0.445,70315,0
2016-02-08,0.47,0.47,0.431,0.45,50814,0
2016-02-09,0.4365,0.46,0.43,0.45,49566,0
2016-02-10,0.45,0.45,0.431,0.4484,57045,0
2016-02-11,0.45,0.46,0.4355,0.45,270283,0
2016-02-12,0.46,0.5,0.45,0.5,107684,0
2016-02-16,0.5,0.5,0.46,0.46,74114,0
2016-02-17,0.47,0.47,0.455,0.47,35872,0
2016-02-18,0.49,0.4968,0.46,0.4899,80046,0
2016-02-19,0.512,0.512,0.47,0.5034,60941,0
2016-02-22,0.499,0.51,0.499,0.5049,51291,0
2016-02-23,0.505,0.57,0.505,0.555,237505,0
2016-02-24,0.5611,0.5811,0.5097,0.5299,59115,0
2016-02-25,0.55,0.55,0.481,0.5449,32296,0
2016-02-26,0.51,0.5499,0.5,0.5399,74268,0
2016-02-29,0.55,0.55,0.502,0.534,63072,0
2016-03-01,0.535,0.55,0.516,0.54,36266,0
2016-03-02,0.54,0.54,0.48,0.5379,66543,0
2016-03-03,0.53,0.5499,0.508,0.511,68478,0
2016-03-04,0.5212,0.549,0.51,0.52,170606,0
2016-03-07,0.501,0.54,0.5,0.5,112273,0
2016-03-08,0.529,0.53,0.491,0.492,69502,0
2016-03-09,0.495,0.518,0.471,0.49,57346,0
2016-03-10,0.5,0.509,0.488,0.5,36050,0
2016-03-11,0.5,0.5,0.475,0.48,45855,0
2016-03-14,0.49,0.49,0.471,0.475,19278,0
2016-03-15,0.49,0.49,0.451,0.48,131968,0
2016-03-16,0.48,0.4899,0.4699,0.4891,66541,0
2016-03-17,0.495,0.4998,0.4649,0.47,77583,0
2016-03-18,0.495,0.4958,0.47,0.48,25122,0
2016-03-21,0.48,0.4979,0.4791,0.48,24620,0
2016-03-22,0.48,0.49,0.47,0.48,79770,0
2016-03-23,0.49,0.499,0.4549,0.47,130576,0
2016-03-24,0.46,0.48,0.46,0.469,41226,0
2016-03-28,0.48,0.5,0.48,0.49,16503,0
2016-03-29,0.5,0.5,0.46,0.46,43393,0
2016-03-30,0.46,0.49,0.46,0.48,28375,0
2016-03-31,0.489,0.489,0.47,0.47,20831,0
2016-04-01,0.472,0.4996,0.472,0.4753,8020,0
2016-04-04,0.5,0.5,0.4651,0.47,40679,0
2016-04-05,0.487,0.49,0.468,0.487,99311,0
2016-04-06,0.49,0.49,0.461,0.461,18666,0
2016-04-07,0.481,0.49,0.462,0.4621,58190,0
2016-04-08,0.48,0.4899,0.47,0.48,55856,0
2016-04-11,0.49,0.4999,0.475,0.4909,106510,0
2016-04-12,0.5,0.5,0.48,0.4949,60262,0
2016-04-13,0.495,0.495,0.4616,0.4798,51981,0
2016-04-14,0.47,0.48,0.4631,0.4725,50114,0
2016-04-15,0.48,0.4899,0.471,0.475,57020,0
2016-04-18,0.47,0.48,0.4627,0.47,57456,0
2016-04-19,0.47,0.5,0.47,0.4929,312326,0
2016-04-20,0.499,0.5199,0.4861,0.5099,381329,0
2016-04-21,0.519,0.52,0.49,0.5,64717,0
2016-04-22,0.515,0.515,0.48,0.501,96754,0
2016-04-25,0.5199,0.5199,0.48,0.4979,122345,0
2016-04-26,0.49,0.4999,0.49,0.49,96267,0
2016-04-27,0.49,0.5099,0.49,0.494,192660,0
2016-04-28,0.5,0.5,0.4901,0.4975,138239,0
2016-04-29,0.4999,0.54,0.4905,0.522,209605,0
2016-05-02,0.55,0.55,0.5,0.53,242927,0
2016-05-03,0.535,0.5391,0.51,0.5308,192100,0
2016-05-04,0.54,0.54,0.51,0.54,102717,0
2016-05-05,0.54,0.54,0.51,0.529,90800,0
2016-05-06,0.53,0.53,0.5185,0.5252,60997,0
2016-05-09,0.54,0.54,0.51,0.5249,66067,0
2016-05-10,0.52,0.5249,0.5,0.5246,101809,0
2016-05-11,0.52,0.52,0.51,0.5164,73711,0
2016-05-12,0.519,0.525,0.51,0.51,29981,0
2016-05-13,0.5201,0.5204,0.5021,0.51,66953,0
2016-05-16,0.52,0.52,0.4931,0.51,60880,0
2016-05-17,0.5035,0.52,0.485,0.5,283985,0
2016-05-18,0.5,0.5,0.463,0.4699,107859,0
2016-05-19,0.46,0.48,0.4451,0.46,60935,0
2016-05-20,0.474,0.48,0.47,0.47,103658,0
2016-05-23,0.475,0.499,0.45,0.4712,49089,0
2016-05-24,0.46,0.4731,0.4531,0.465,31499,0
2016-05-25,0.48,0.5,0.4471,0.5,99412,0
2016-05-26,0.48,0.48,0.461,0.4799,103829,0
2016-05-27,0.48,0.48,0.462,0.465,50049,0
2016-05-31,0.4699,0.48,0.43,0.43,293070,0
2016-06-01,0.45,0.4699,0.4423,0.465,38206,0
2016-06-02,0.4501,0.4701,0.4501,0.4652,50483,0
2016-06-03,0.508,0.508,0.46,0.4801,95371,0
2016-06-06,0.485,0.486,0.465,0.486,61952,0
2016-06-07,0.465,0.4883,0.465,0.4751,84725,0
2016-06-08,0.49,0.498,0.48,0.498,40440,0
2016-06-09,0.485,0.4993,0.478,0.499,45979,0
2016-06-10,0.475,0.505,0.475,0.49,71488,0
2016-06-13,0.503,0.503,0.4851,0.495,88261,0
2016-06-14,0.5025,0.5149,0.495,0.495,70035,0
2016-06-15,0.51,0.56,0.5078,0.56,211704,0
2016-06-16,0.56,0.5799,0.522,0.551,218522,0
2016-06-17,0.55,0.5899,0.55,0.58,137322,0
2016-06-20,0.59,0.59,0.5303,0.5699,109563,0
2016-06-21,0.55,0.5699,0.545,0.55,30970,0
2016-06-22,0.55,0.559,0.545,0.55,78704,0
2016-06-23,0.56,0.56,0.54,0.54,50050,0
2016-06-24,0.58,0.58,0.5278,0.56,99408,0
2016-06-27,0.57,0.57,0.521,0.55,124767,0
2016-06-28,0.56,0.56,0.52,0.5434,98343,0
2016-06-29,0.5496,0.5499,0.52,0.543,78457,0
2016-06-30,0.5442,0.5442,0.5205,0.5205,59620,0
2016-07-01,0.5407,0.599,0.5406,0.599,158969,0
2016-07-05,0.6295,0.77,0.59,0.76,644458,0
2016-07-06,0.76,0.82,0.67,0.67,453355,0
2016-07-07,0.67,0.73,0.655,0.7132,152279,0
2016-07-08,0.7299,0.79,0.7,0.79,272582,0
2016-07-11,0.79,0.81,0.746,0.79,111817,0
2016-07-12,0.8,0.8,0.7091,0.74,105886,0
2016-07-13,0.77,0.78,0.7586,0.7638,42401,0
2016-07-14,0.737,0.76,0.7079,0.72,135941,0
2016-07-15,0.701,0.72,0.701,0.72,90913,0
2016-07-18,0.72,0.72,0.7,0.72,115136,0
2016-07-19,0.72,0.72,0.7,0.7141,67250,0
2016-07-20,0.6994,0.72,0.69,0.7099,94148,0
2016-07-21,0.69,0.7093,0.69,0.6998,73212,0
2016-07-22,0.6999,0.79,0.6999,0.7501,204844,0
2016-07-25,0.73,0.8199,0.73,0.78,79561,0
2016-07-26,0.76,0.78,0.7501,0.76,76437,0
2016-07-27,0.7799,0.78,0.75,0.75,48174,0
2016-07-28,0.75,0.77,0.7205,0.7205,34145,0
2016-07-29,0.742,0.78,0.74,0.76,39103,0
2016-08-01,0.79,0.839,0.76,0.839,118893,0
2016-08-02,0.839,0.94,0.78,0.838,452391,0
2016-08-03,0.84,0.8499,0.79,0.79,155379,0
2016-08-04,0.79,0.828,0.79,0.8181,100227,0
2016-08-05,0.798,0.833,0.78,0.833,120688,0
2016-08-08,0.84,0.95,0.83,0.91,741014,0
2016-08-09,0.9199,0.95,0.8704,0.9049,235738,0
2016-08-10,0.91,0.93,0.892,0.8999,156762,0
2016-08-11,0.9259,0.9259,0.8921,0.9,142039,0
2016-08-12,0.9,0.9,0.87,0.9,88231,0
2016-08-15,0.9,0.9049,0.88,0.9,61684,0
2016-08-16,0.89,0.9,0.84,0.86,225574,0
2016-08-17,0.8455,0.853,0.8051,0.853,207354,0
2016-08-18,0.879,0.895,0.84,0.8701,60689,0
2016-08-19,0.9,0.9,0.8801,0.885,54526,0
2016-08-22,0.88,0.88,0.792,0.8,125848,0
2016-08-23,0.8,0.84,0.8,0.8001,43797,0
2016-08-24,0.824,0.85,0.8,0.8,158313,0
2016-08-25,0.8,0.84,0.79,0.83,68546,0
2016-08-26,0.84,0.84,0.7803,0.79,42620,0
2016-08-29,0.83,0.83,0.8,0.815,47848,0
2016-08-30,0.8295,0.8295,0.75,0.76,84267,0
2016-08-31,0.76,0.78,0.7377,0.74,56562,0
2016-09-01,0.79,0.79,0.74,0.7683,64630,0
2016-09-02,0.76,0.8,0.7514,0.77,37900,0
2016-09-06,0.81,0.81,0.762,0.79,53759,0
2016-09-07,0.79,0.806,0.7431,0.75,162674,0
2016-09-08,0.75,0.7717,0.75,0.7551,26374,0
2016-09-09,0.76,0.7649,0.728,0.728,59005,0
2016-09-12,0.725,0.765,0.6874,0.7,120186,0
2016-09-13,0.68,0.7,0.6747,0.685,56482,0
2016-09-14,0.685,0.7,0.675,0.685,21719,0
2016-09-15,0.6865,0.7267,0.675,0.71,75811,0
2016-09-16,0.7419,0.75,0.6834,0.75,48658,0
2016-09-19,0.75,0.75,0.6876,0.72,48595,0
2016-09-20,0.73,0.73,0.69,0.7036,18956,0
2016-09-21,0.7479,0.7479,0.69,0.71,52604,0
2016-09-22,0.73,0.73,0.68,0.68,82221,0
2016-09-23,0.69,0.7182,0.68,0.7182,37040,0
2016-09-26,0.72,0.7201,0.68,0.712,41183,0
2016-09-27,0.711,0.711,0.68,0.6801,26384,0
2016-09-28,0.685,0.705,0.68,0.68,21125,0
2016-09-29,0.68,0.71,0.68,0.705,89616,0
2016-09-30,0.7,0.7329,0.66,0.66,136466,0
2016-10-03,0.65,0.6827,0.65,0.66,28840,0
2016-10-04,0.675,0.69,0.6501,0.69,136431,0
2016-10-05,0.6899,0.6899,0.6502,0.6646,14591,0
2016-10-06,0.66,0.72,0.64,0.6899,62236,0
2016-10-07,0.6573,0.71,0.6573,0.71,16229,0
2016-10-10,0.73,0.73,0.6605,0.6805,9811,0
2016-10-11,0.66,0.66,0.6201,0.64,49177,0
2016-10-12,0.64,0.65,0.62,0.63,33277,0
2016-10-13,0.67,0.67,0.62,0.6378,18939,0
2016-10-14,0.65,0.668,0.62,0.6202,30762,0
2016-10-17,0.622,0.652,0.6209,0.6298,22228,0
2016-10-18,0.64,0.6514,0.6284,0.629,29742,0
2016-10-19,0.63,0.6671,0.63,0.6651,58583,0
2016-10-20,0.669,0.67,0.6405,0.65,32401,0
2016-10-21,0.66,0.67,0.6401,0.651,7895,0
2016-10-24,0.65,0.6799,0.65,0.66,23891,0
2016-10-25,0.6601,0.6695,0.65,0.66,38344,0
2016-10-26,0.6748,0.6799,0.63,0.63,8958,0
2016-10-27,0.6471,0.67,0.6462,0.6462,8646,0
2016-10-28,0.66,0.66,0.6326,0.6464,25102,0
2016-10-31,0.66,0.66,0.64,0.64,18810,0
2016-11-01,0.641,0.66,0.64,0.65,61168,0
2016-11-02,0.66,0.6881,0.65,0.661,51130,0
2016-11-03,0.6681,0.7498,0.65,0.705,91435,0
2016-11-04,0.749,0.749,0.6526,0.681,62362,0
2016-11-07,0.71,0.8235,0.681,0.7129,169856,0
2016-11-08,0.74,0.74,0.7002,0.712,33369,0
2016-11-09,0.72,0.7361,0.7002,0.72667,47480,0
2016-11-10,0.73,0.73,0.65,0.66,78678,0
2016-11-11,0.64,0.7185,0.64,0.6607,64365,0
2016-11-14,0.66,0.69,0.62,0.626,101983,0
2016-11-15,0.62,0.69,0.5984,0.6015,80620,0
2016-11-16,0.61,0.6599,0.6073,0.6497,27478,0
2016-11-17,0.65,0.6689,0.6105,0.6148,16236,0
2016-11-18,0.65,0.65,0.6179,0.6248,42930,0
2016-11-21,0.6,0.665,0.6,0.625,25729,0
2016-11-22,0.6368,0.665,0.609,0.6254,68660,0
2016-11-23,0.6279,0.656,0.605,0.628,12628,0
2016-11-25,0.615,0.6197,0.61,0.6185,27454,0
2016-11-28,0.58,0.6973,0.58,0.67,115791,0
2016-11-29,0.7168,0.7168,0.63,0.6749,39760,0
2016-11-30,0.6725,0.77,0.67,0.77,42516,0
2016-12-01,0.744,0.744,0.7121,0.7202,32385,0
2016-12-02,0.7189,0.74,0.7189,0.7387,47128,0
2016-12-05,0.7204,0.73,0.72,0.72,51081,0
2016-12-06,0.7012,0.73,0.686,0.686,29448,0
2016-12-07,0.68,0.7,0.6455,0.69,31762,0
2016-12-08,0.7,0.73,0.6468,0.6653,30471,0
2016-12-09,0.7185,0.7601,0.6561,0.7401,146373,0
2016-12-12,0.76,0.76,0.669,0.69,28512,0
2016-12-13,0.71,0.7399,0.6999,0.725,29031,0
2016-12-14,0.75,0.75,0.65,0.66,22573,0
2016-12-15,0.64,0.655,0.6351,0.65,13165,0
2016-12-16,0.6311,0.7199,0.6311,0.648,41119,0
2016-12-19,0.6316,0.6458,0.6067,0.62,43653,0
2016-12-20,0.6099,0.6369,0.6005,0.615,40037,0
2016-12-21,0.6101,0.6389,0.58,0.58,65343,0
2016-12-22,0.58,0.61,0.58,0.6037,15784,0
2016-12-23,0.61,0.64,0.61,0.64,13825,0
2016-12-27,0.64,0.6799,0.64,0.65,3842,0
2016-12-28,0.6556,0.6593,0.61,0.62,31333,0
2016-12-29,0.674,0.674,0.618,0.6376,41733,0
2016-12-30,0.6306,0.6399,0.61,0.62,27740,0
2017-01-03,0.6201,0.6655,0.6201,0.662,31302,0
2017-01-04,0.69,0.69,0.6301,0.6369,39365,0
2017-01-05,0.69,0.7188,0.6499,0.68,42512,0
2017-01-06,0.675,0.709,0.6501,0.67,61356,0
2017-01-09,0.6902,0.6988,0.6849,0.6979,27172,0
2017-01-10,0.698,0.7377,0.68,0.7297,26059,0
2017-01-11,0.736,0.75,0.71,0.72,30376,0
2017-01-12,0.729,0.729,0.7103,0.713,20078,0
2017-01-13,0.7188,0.729,0.7103,0.729,10004,0
2017-01-17,0.75,0.75,0.7,0.7,47565,0
2017-01-18,0.7,0.7099,0.64,0.6507,97036,0
2017-01-19,0.668,0.668,0.64,0.6485,43229,0
2017-01-20,0.65,0.6934,0.641,0.68,23051,0
2017-01-23,0.71,0.729,0.6413,0.72,48285,0
2017-01-24,0.725,0.73,0.69,0.7102,32941,0
2017-01-25,0.66,0.7051,0.66,0.6951,39700,0
2017-01-26,0.72,0.72,0.655,0.6798,43629,0
2017-01-27,0.706,0.706,0.6602,0.7,24708,0
2017-01-30,0.6884,0.6979,0.6751,0.6979,8895,0
2017-01-31,0.6876,0.704,0.687,0.6908,32467,0
2017-02-01,0.69,0.7198,0.68,0.71,63491,0
2017-02-02,0.71,0.72,0.6878,0.72,47457,0
2017-02-03,0.7011,0.73,0.696,0.7,20258,0
2017-02-06,0.73,0.78,0.7,0.7758,269522,0
2017-02-07,0.76,0.82,0.76,0.82,155969,0
2017-02-08,0.835,0.835,0.78,0.79,67145,0
2017-02-09,0.82,0.82,0.8,0.81,156760,0
2017-02-10,0.8197,0.84,0.8,0.83,127043,0
2017-02-13,0.85,0.86,0.83,0.8399,161830,0
2017-02-14,0.86,0.86,0.83,0.83,103452,0
2017-02-15,0.86,0.86,0.763,0.7999,55871,0
2017-02-16,0.79,0.8599,0.78,0.83,19635,0
2017-02-17,0.83,0.8399,0.7999,0.81,13675,0
2017-02-21,0.91,0.91,0.78,0.8,22223,0
2017-02-22,0.7831,0.8,0.783,0.795,15252,0
2017-02-23,0.79,0.795,0.78,0.795,36594,0
2017-02-24,0.795,0.795,0.76,0.79,62435,0
2017-02-27,0.7801,0.8,0.78,0.8,18254,0
2017-02-28,0.78,0.78,0.6803,0.73,227993,0
2017-03-01,0.73,0.7499,0.73,0.73,17273,0
2017-03-02,0.73,0.7325,0.689,0.6999,82213,0
2017-03-03,0.7029,0.75,0.6918,0.75,18730,0
2017-03-06,0.77,0.7817,0.7114,0.78,39162,0
2017-03-07,0.74,0.761,0.6902,0.7599,47419,0
2017-03-08,0.7283,0.7599,0.7283,0.75,6922,0
2017-03-09,0.73,0.79,0.7092,0.77,28609,0
2017-03-10,0.79,0.8096,0.75,0.8071,30582,0
2017-03-13,0.8198,0.8198,0.7375,0.74,18715,0
2017-03-14,0.74,0.78,0.73,0.75,9155,0
2017-03-15,0.77,0.77,0.741,0.743,22068,0
2017-03-16,0.741,0.78,0.741,0.7411,50412,0
2017-03-17,0.76,0.82,0.76,0.8043,224124,0
2017-03-20,0.839,0.888,0.8211,0.8799,486796,0
2017-03-21,0.88,0.8867,0.84,0.864,229053,0
2017-03-22,0.868,0.88,0.8512,0.8515,43435,0
2017-03-23,0.86,0.87,0.85,0.87,118481,0
2017-03-24,0.87,0.88,0.85,0.88,76718,0
2017-03-27,0.88,0.88,0.835,0.8384,84089,0
2017-03-28,0.8599,0.879,0.83,0.879,44389,0
2017-03-29,0.853,0.8599,0.82,0.85,59053,0
2017-03-30,0.83,0.85,0.82,0.8456,93371,0
2017-03-31,0.8201,0.84,0.82,0.82,26616,0
2017-04-03,0.8302,0.84,0.821,0.821,35355,0
2017-04-04,0.83,0.86,0.82,0.82,30041,0
2017-04-05,0.82,0.8498,0.82,0.82,31866,0
2017-04-06,0.84,0.85,0.8346,0.85,15685,0
2017-04-07,0.859,0.859,0.82,0.8223,22847,0
2017-04-10,0.82,0.85,0.82,0.8308,35631,0
2017-04-11,0.8399,0.8698,0.8391,0.85,91138,0
2017-04-12,0.869,0.869,0.84,0.85,10064,0
2017-04-13,0.869,0.869,0.8225,0.84,21828,0
2017-04-17,0.83,0.85,0.8201,0.8203,34745,0
2017-04-18,0.82,0.8586,0.82,0.8469,33672,0
2017-04-19,0.8587,0.8587,0.82,0.82,22829,0
2017-04-20,0.85,0.8599,0.82,0.82,12305,0
2017-04-21,0.8599,0.8599,0.81,0.83,43725,0
2017-04-24,0.8201,0.8302,0.81,0.81,41811,0
2017-04-25,0.84,0.84,0.81,0.811,35808,0
2017-04-26,0.8515,0.8515,0.8,0.82,36564,0
2017-04-27,0.91,0.91,0.79,0.79,83728,0
2017-04-28,0.79,0.8286,0.69,0.77,282057,0
2017-05-01,0.78,0.78,0.7404,0.75,51790,0
2017-05-02,0.75,0.7797,0.75,0.76,26388,0
2017-05-03,0.77,0.7799,0.75,0.7536,49967,0
2017-05-04,0.745,0.745,0.6822,0.685,99268,0
2017-05-05,0.66,0.7023,0.66,0.692,36392,0
2017-05-08,0.74,0.74,0.69,0.713,52989,0
2017-05-09,0.71,0.7475,0.71,0.717,27584,0
2017-05-10,0.71,0.7399,0.71,0.7211,24412,0
2017-05-11,0.705,0.745,0.705,0.7261,41972,0
2017-05-12,0.726,0.736,0.72,0.72,27789,0
2017-05-15,0.72,0.7429,0.72,0.7429,25358,0
2017-05-16,0.725,0.73,0.7201,0.73,20828,0
2017-05-17,0.7381,0.7799,0.71,0.722,184547,0
2017-05-18,0.704,0.7274,0.70109,0.715,48501,0
2017-05-19,0.7227,0.75,0.715,0.75,9690,0
2017-05-22,0.75,0.75,0.7102,0.75,25605,0
2017-05-23,0.74,0.75,0.7399,0.75,72279,0
2017-05-24,0.745,0.745,0.72,0.7244,37276,0
2017-05-25,0.72,0.75,0.72,0.75,15046,0
2017-05-26,0.718,0.75,0.7001,0.75,33239,0
2017-05-30,0.7486,0.75,0.705,0.75,27294,0
2017-05-31,0.728,0.7294,0.7,0.7,13008,0
2017-06-01,0.7011,0.7295,0.7,0.7,17312,0
2017-06-02,0.7047,0.7385,0.67,0.67,44143,0
2017-06-05,0.701,0.73,0.7,0.73,56008,0
2017-06-06,0.7208,0.75,0.7,0.75,43543,0
2017-06-07,0.73,0.7301,0.709,0.709,30279,0
2017-06-08,0.703,0.717,0.703,0.71,35675,0
2017-06-09,0.7129,0.713,0.7099,0.713,29755,0
2017-06-12,0.7,0.72,0.69,0.69,64960,0
2017-06-13,0.71,0.71,0.6715,0.7,137887,0
2017-06-14,0.7,0.71,0.7,0.7,25910,0
2017-06-15,0.7047,0.71,0.6731,0.71,38978,0
2017-06-16,0.71,0.71,0.66,0.67,139136,0
2017-06-19,0.6946,0.6946,0.6702,0.6702,18056,0
2017-06-20,0.67,0.7,0.66,0.68,45787,0
2017-06-21,0.675,0.675,0.64,0.6442,90021,0
2017-06-22,0.6524,0.6524,0.65,0.65,585,0
2017-06-23,0.641,0.6794,0.6408,0.6556,27558,0
2017-06-26,0.6798,0.6798,0.65,0.651,41317,0
2017-06-27,0.6512,0.6512,0.651,0.651,2322,0
2017-06-28,0.67799,0.69,0.651,0.651,33878,0
2017-06-29,0.651,0.681,0.645,0.66,26400,0
2017-06-30,0.6501,0.67,0.6501,0.67,93535,0
2017-07-03,0.6626,0.6824,0.6626,0.6651,21925,0
2017-07-05,0.68,0.6899,0.6661,0.67,62141,0
2017-07-06,0.68,0.6992,0.6676,0.67,130856,0
2017-07-07,0.66,0.6949,0.65,0.66,79620,0
2017-07-10,0.64,0.6671,0.6334,0.65,98415,0
2017-07-11,0.65,0.6811,0.6321,0.6498,67022,0
2017-07-12,0.6807,0.6998,0.6706,0.6901,25068,0
2017-07-13,0.7,0.78,0.68,0.7327,169204,0
2017-07-14,0.75,0.76,0.73,0.7502,89000,0
2017-07-17,0.78,0.8,0.77,0.79,44644,0
2017-07-18,0.77092,0.8025,0.77092,0.7846,76299,0
2017-07-19,0.79,0.8,0.77,0.7745,49734,0
2017-07-20,0.8,0.8789,0.7904,0.8173,384884,0
2017-07-21,0.81,0.85,0.77,0.803,152976,0
2017-07-24,0.7706,0.86,0.7706,0.775,160674,0
2017-07-25,0.7829,0.81,0.775,0.775,33093,0
2017-07-26,0.8099,0.82,0.7751,0.82,72119,0
2017-07-27,0.7834,0.8024,0.77,0.78,58045,0
2017-07-28,0.8249,0.8249,0.7599,0.78,29298,0
2017-07-31,0.75,0.7501,0.72,0.7212,38992,0
2017-08-01,0.76,0.76,0.72,0.72,42955,0
2017-08-02,0.7409,0.7495,0.71,0.7251,40373,0
2017-08-03,0.7143,0.7298,0.71,0.72,17821,0
2017-08-04,0.69,0.83,0.66,0.83,140759,0
2017-08-07,0.68,0.7499,0.68,0.695,70968,0
2017-08-08,0.7297,0.7297,0.672,0.68,53203,0
2017-08-09,0.6948,0.6948,0.674,0.674,20377,0
2017-08-10,0.68,0.6804,0.66,0.6799,50066,0
2017-08-11,0.6754,0.6754,0.642,0.6523,128838,0
2017-08-14,0.65,0.736,0.65,0.736,60930,0
2017-08-15,0.68,0.69,0.65,0.666,64346,0
2017-08-16,0.66,0.7152,0.6561,0.7071,69712,0
2017-08-17,0.6941,0.7085,0.6923,0.706,25927,0
2017-08-18,0.706,0.783,0.68,0.746,169926,0
2017-08-21,0.776,0.82,0.75,0.79,311022,0
2017-08-22,0.805,0.8263,0.79,0.7996,151348,0
2017-08-23,0.819,0.819,0.7697,0.78,122869,0
2017-08-24,0.819,0.819,0.76,0.775,141817,0
2017-08-25,0.777,0.7998,0.756,0.7855,177452,0
2017-08-28,0.819,0.819,0.76,0.76,252807,0
2017-08-29,0.8,0.812,0.76,0.7668,311786,0
2017-08-30,0.7999,0.7999,0.734,0.77,414778,0
2017-08-31,0.77,0.82,0.7,0.7,429903,0
2017-09-01,0.74,0.8,0.71,0.765,320575,0
2017-09-05,0.78,0.78,0.74,0.74,199849,0
2017-09-06,0.72,0.7589,0.72,0.753,64032,0
2017-09-07,0.7499,0.7862,0.727,0.7816,106740,0
2017-09-08,0.79,0.7999,0.7534,0.7651,72326,0
2017-09-11,0.77,0.7899,0.7552,0.76,62424,0
2017-09-12,0.79,0.8,0.75,0.7597,54899,0
2017-09-13,0.78,0.78,0.74,0.78,170173,0
2017-09-14,0.778,0.7799,0.735,0.7386,175537,0
2017-09-15,0.77,0.77,0.7014,0.74,177380,0
2017-09-18,0.74,0.76,0.7,0.76,100238,0
2017-09-19,0.71,0.7288,0.705,0.72,56736,0
2017-09-20,0.76,0.76,0.6867,0.6919,208330,0
2017-09-21,0.7001,0.7109,0.6867,0.69,111192,0
2017-09-22,0.81,0.81,0.6765,0.7133,175483,0
2017-09-25,0.6818,0.72,0.6754,0.68,73835,0
2017-09-26,0.681,0.6858,0.6502,0.658,77213,0
2017-09-27,0.66,0.692,0.66,0.6917,43679,0
2017-09-28,0.69,0.7,0.68,0.68,63254,0
2017-09-29,0.69,0.6978,0.68,0.69,27809,0
2017-10-02,0.7,0.737,0.69,0.7048,58643,0
2017-10-03,0.7187,0.7187,0.69,0.69,79512,0
2017-10-04,0.7,0.7099,0.6853,0.7,84340,0
2017-10-05,0.6912,0.72,0.691,0.7105,46368,0
2017-10-06,0.7103,0.7373,0.7103,0.7335,40203,0
2017-10-09,0.7251,0.7335,0.72,0.72,29680,0
2017-10-10,0.7201,0.7299,0.71,0.71,61500,0
2017-10-11,0.71,0.71,0.68,0.68,52377,0
2017-10-12,0.695,0.7015,0.68,0.68,61394,0
2017-10-13,0.68,0.6927,0.68,0.6889,126139,0
2017-10-16,0.7,0.7089,0.68,0.6996,29187,0
2017-10-17,0.6812,0.6897,0.68,0.681,28130,0
2017-10-18,0.6817,0.6896,0.67,0.675,16069,0
2017-10-19,0.69,0.695,0.69,0.695,13945,0
2017-10-20,0.69,0.69,0.675,0.68,64661,0
2017-10-23,0.6761,0.6918,0.67,0.6918,52041,0
2017-10-24,0.708,0.708,0.6732,0.6732,38950,0
2017-10-25,0.68,0.6802,0.6699,0.6699,64023,0
2017-10-26,0.6699,0.6785,0.6667,0.67,63370,0
2017-10-27,0.68,0.68,0.6362,0.6562,103550,0
2017-10-30,0.6577,0.6577,0.5961,0.625,92016,0
2017-10-31,0.6231,0.6231,0.59,0.62,145352,0
2017-11-01,0.6299,0.639,0.605,0.61,62206,0
2017-11-02,0.63,0.63,0.6201,0.6234,20631,0
2017-11-03,0.62,0.6295,0.61,0.6234,29802,0
2017-11-06,0.605,0.6261,0.605,0.6185,44866,0
2017-11-07,0.6385,0.6385,0.605,0.615,104856,0
2017-11-08,0.605,0.6147,0.585,0.5975,84493,0
2017-11-09,0.585,0.585,0.5691,0.5781,76634,0
2017-11-10,0.61,0.61,0.5581,0.565,124112,0
