Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.6,1.6,1.6,1.6,1000,0
2005-02-28,1.55,1.55,1.5,1.5,5750,0
2005-03-01,1.67,1.68,1.5,1.5,3100,0
2005-03-02,1.5,1.51,1.5,1.51,1000,0
2005-03-03,1.58,1.59,1.51,1.51,6100,0
2005-03-04,1.56,1.68,1.56,1.61,9600,0
2005-03-07,1.57,1.88,1.57,1.83,43271,0
2005-03-08,1.85,1.86,1.75,1.81,8928,0
2005-03-09,1.8,1.82,1.74,1.82,29611,0
2005-03-10,1.82,1.88,1.78,1.88,52540,0
2005-03-11,1.87,1.91,1.7,1.9,17655,0
2005-03-14,1.89,2,1.84,1.94,133419,0
2005-03-15,1.94,1.94,1.83,1.83,10823,0
2005-03-16,1.88,1.88,1.71,1.85,9097,0
2005-03-17,1.9,1.9,1.77,1.85,17102,0
2005-03-18,1.85,1.85,1.7,1.7,18647,0
2005-03-21,1.65,1.95,1.62,1.92,83857,0
2005-03-22,2.27,3.79,2.16,3.75,5076314,0
2005-03-23,4.19,5.75,4.08,4.45,10613916,0
2005-03-24,4.35,4.54,3.81,4.07,2403950,0
2005-03-28,4.2,6.4,4.11,5.35,12057265,0
2005-03-29,5.48,5.8,4.62,4.69,4854194,0
2005-03-30,4.86,5.24,4.36,4.66,2517024,0
2005-03-31,4.54,4.78,4.15,4.32,1560418,0
2005-04-01,4.15,4.5,3.86,3.87,1836513,0
2005-04-04,3.87,4.2,3.62,3.9,1280591,0
2005-04-05,3.85,4.48,3.83,4.04,2739914,0
2005-04-06,4.19,4.44,3.81,4.05,1591558,0
2005-04-07,4.24,4.32,3.54,3.62,1298342,0
2005-04-08,3.59,3.67,3.17,3.23,1209300,0
2005-04-11,3.24,3.45,2.93,3.05,1390923,0
2005-04-12,3.07,3.12,2.79,2.92,1106423,0
2005-04-13,2.92,3.44,2.8,3.02,2455136,0
2005-04-14,2.99,3.1,2.7,2.74,734161,0
2005-04-15,2.74,2.75,2.52,2.53,675057,0
2005-04-18,2.5,2.68,2.49,2.55,339561,0
2005-04-19,2.57,3.15,2.57,2.95,1654103,0
2005-04-20,3.15,3.15,2.53,2.6,883899,0
2005-04-21,2.69,2.91,2.51,2.76,748098,0
2005-04-22,2.76,2.77,2.6,2.65,269497,0
2005-04-25,2.63,2.99,2.62,2.85,550084,0
2005-04-26,2.87,3,2.74,2.82,289783,0
2005-04-27,2.9,2.9,2.61,2.68,260096,0
2005-04-28,2.67,2.78,2.31,2.37,572867,0
2005-04-29,2.4,2.47,2.12,2.29,676817,0
2005-05-02,2.32,2.33,2.13,2.15,352563,0
2005-05-03,2.18,2.53,2.1,2.27,993492,0
2005-05-04,2.29,2.32,2.16,2.22,359410,0
2005-05-05,2.25,2.37,2.16,2.2,272968,0
2005-05-06,2.21,2.4,2.18,2.27,441476,0
2005-05-09,2.44,2.73,2.25,2.61,1026578,0
2005-05-10,2.61,2.97,2.52,2.53,1195870,0
2005-05-11,2.51,2.72,2.45,2.67,356738,0
2005-05-12,2.74,2.85,2.51,2.61,324517,0
2005-05-13,2.69,2.93,2.56,2.73,670404,0
2005-05-16,2.82,3.11,2.62,3.05,744086,0
2005-05-17,3.2,3.38,2.91,3.12,1565085,0
2005-05-18,3.18,3.2,3,3.02,337560,0
2005-05-19,3.02,3.1,2.7,2.81,485395,0
2005-05-20,2.87,2.94,2.67,2.86,349850,0
2005-05-23,2.85,3.07,2.75,2.93,572522,0
2005-05-24,2.21,2.38,2.15,2.23,1494371,0
2005-05-25,2.21,2.24,2.1,2.12,432827,0
2005-05-26,2.11,2.15,1.93,1.95,521872,0
2005-05-27,2.05,2.05,1.9,1.94,255698,0
2005-05-31,1.94,2.13,1.94,2.04,309080,0
2005-06-01,2.02,2.06,1.78,1.87,407482,0
2005-06-02,1.93,1.93,1.83,1.85,198828,0
2005-06-03,1.83,1.85,1.76,1.79,178937,0
2005-06-06,1.82,1.82,1.67,1.76,208818,0
2005-06-07,1.62,1.79,1.62,1.69,208373,0
2005-06-08,1.67,1.95,1.67,1.88,418826,0
2005-06-09,1.88,1.88,1.78,1.81,111308,0
2005-06-10,1.79,1.82,1.73,1.79,145049,0
2005-06-13,1.78,1.92,1.72,1.83,284524,0
2005-06-14,1.84,1.88,1.75,1.82,71825,0
2005-06-15,1.83,1.83,1.71,1.77,109411,0
2005-06-16,1.77,1.83,1.73,1.77,79274,0
2005-06-17,1.78,1.88,1.76,1.81,179736,0
2005-06-20,1.79,1.81,1.75,1.75,78912,0
2005-06-21,1.76,2.05,1.67,1.93,992448,0
2005-06-22,1.94,1.94,1.85,1.9,155258,0
2005-06-23,1.91,1.98,1.77,1.81,174070,0
2005-06-24,1.75,1.81,1.71,1.72,109242,0
2005-06-27,1.73,1.78,1.71,1.76,117415,0
2005-06-28,1.74,1.85,1.74,1.76,129711,0
2005-06-29,1.73,1.88,1.69,1.75,315158,0
2005-06-30,1.77,1.8,1.72,1.8,103120,0
2005-07-01,1.79,1.79,1.68,1.75,123574,0
2005-07-05,1.75,1.83,1.72,1.81,182384,0
2005-07-06,1.8,1.9,1.76,1.76,65017,0
2005-07-07,1.78,1.85,1.77,1.84,92492,0
2005-07-08,1.84,1.84,1.79,1.81,36599,0
2005-07-11,1.77,1.81,1.77,1.77,31231,0
2005-07-12,1.79,1.99,1.79,1.85,318327,0
2005-07-13,1.9,2.04,1.84,2.02,373442,0
2005-07-14,2.12,2.82,2.08,2.82,2171798,0
2005-07-15,2.75,2.8,2.26,2.32,999253,0
2005-07-18,2.32,2.45,2.27,2.36,262414,0
2005-07-19,2.36,2.39,2.16,2.21,325843,0
2005-07-20,2.22,2.71,2.2,2.53,1000462,0
2005-07-21,2.57,2.57,2.32,2.39,221474,0
2005-07-22,2.38,2.62,2.33,2.45,265678,0
2005-07-25,2.5,2.78,2.5,2.72,431411,0
2005-07-26,2.76,3.24,2.56,3.06,1545043,0
2005-07-27,3.07,3.37,2.76,2.81,1043679,0
2005-07-28,2.9,2.95,2.81,2.83,248089,0
2005-07-29,2.87,2.9,2.63,2.73,343828,0
2005-08-01,2.75,2.92,2.75,2.81,185956,0
2005-08-02,2.9,3.12,2.76,2.86,253455,0
2005-08-03,3,3.17,2.93,3.03,343482,0
2005-08-04,3.06,3.29,2.98,3.12,323100,0
2005-08-05,3.12,3.12,2.9,3.03,152019,0
2005-08-08,3.15,3.55,3.03,3.28,729156,0
2005-08-09,3.28,3.64,3.28,3.5,383650,0
2005-08-10,3.6,3.96,3.6,3.9,678240,0
2005-08-11,4,4,3.55,3.82,554798,0
2005-08-12,4.43,4.43,3.21,3.42,1291127,0
2005-08-15,3.83,3.9,3.5,3.69,941695,0
2005-08-16,3.44,3.66,3.31,3.31,272173,0
2005-08-17,3.4,3.58,3.31,3.37,258916,0
2005-08-18,3.33,3.41,3.17,3.19,267996,0
2005-08-19,3.3,3.34,3.17,3.29,68844,0
2005-08-22,3.33,3.5,3.21,3.49,116234,0
2005-08-23,3.5,3.56,3.33,3.35,82848,0
2005-08-24,3.33,3.37,3.2,3.2,65396,0
2005-08-25,3.21,3.24,3.05,3.07,124050,0
2005-08-26,3.07,3.15,3.02,3.08,55806,0
2005-08-29,3.02,3.38,3.01,3.27,99849,0
2005-08-30,3.26,3.34,3.17,3.26,34284,0
2005-08-31,3.25,3.35,3.25,3.3,27420,0
2005-09-01,3.25,3.44,3.25,3.4,96448,0
2005-09-02,3.38,3.38,3.31,3.31,36784,0
2005-09-06,3.4,3.4,3.27,3.4,56462,0
2005-09-07,3.45,3.67,3.43,3.59,204390,0
2005-09-08,3.65,3.78,3.59,3.77,175318,0
2005-09-09,3.8,3.8,3.7,3.75,60359,0
2005-09-12,3.91,3.96,3.75,3.95,150403,0
2005-09-13,4,4,3.88,3.92,155754,0
2005-09-14,3.95,3.99,3.85,3.88,101433,0
2005-09-15,3.9,3.9,3.66,3.73,78639,0
2005-09-16,3.81,3.89,3.71,3.89,73475,0
2005-09-19,3.88,4.05,3.8,3.83,74744,0
2005-09-20,3.8,3.83,3.7,3.77,86439,0
2005-09-21,3.75,3.76,3.63,3.7,90590,0
2005-09-22,3.82,3.82,3.6,3.82,60603,0
2005-09-23,3.82,3.82,3.74,3.76,29237,0
2005-09-26,3.85,3.95,3.73,3.8,65746,0
2005-09-27,3.8,3.92,3.8,3.86,43212,0
2005-09-28,3.9,4.29,3.9,4.17,309088,0
2005-09-29,4.24,4.24,3.95,4.04,158938,0
2005-09-30,3.93,4.11,3.93,4.11,22149,0
2005-10-03,4,4.14,3.96,4.01,100269,0
2005-10-04,3.87,4.07,3.87,4.02,15564,0
2005-10-05,4.03,4.11,3.99,4.02,48124,0
2005-10-06,4.31,4.75,4.05,4.19,328614,0
2005-10-07,4.22,4.22,4.04,4.12,79643,0
2005-10-10,4.4,4.4,4,4.2,85525,0
2005-10-11,4.38,4.38,4.18,4.21,59333,0
2005-10-12,4.18,4.25,4.07,4.09,29279,0
2005-10-13,4.07,4.13,3.96,4.08,58946,0
2005-10-14,4.05,4.05,3.82,3.92,88194,0
2005-10-17,4,4.07,3.88,4.07,53467,0
2005-10-18,3.98,4.05,3.95,3.99,19714,0
2005-10-19,3.89,4.05,3.89,4.03,48515,0
2005-10-20,4.05,4.07,4.04,4.06,21794,0
2005-10-21,4.05,4.15,4.05,4.06,67132,0
2005-10-24,4.06,4.15,4.06,4.1,83740,0
2005-10-25,4.09,4.29,4.09,4.24,60409,0
2005-10-26,4.37,4.37,4.18,4.19,41352,0
2005-10-27,4.25,4.25,4.12,4.23,19796,0
2005-10-28,4.23,4.35,4.15,4.35,21055,0
2005-10-31,4.38,4.45,4.33,4.38,109153,0
2005-11-01,4.45,4.49,4.33,4.41,57195,0
2005-11-02,4.4,4.43,4.31,4.33,69384,0
2005-11-03,4.33,4.4,4.32,4.36,45255,0
2005-11-04,4.39,4.49,4.38,4.47,75607,0
2005-11-07,4.5,4.5,4.4,4.48,89867,0
2005-11-08,4.5,4.5,4.25,4.28,71181,0
2005-11-09,4.35,4.42,4.1,4.25,120198,0
2005-11-10,4.15,4.2,4.1,4.1,27221,0
2005-11-11,4.1,4.15,3.71,3.84,143569,0
2005-11-14,3.92,4.24,3.9,4.06,72314,0
2005-11-15,4.15,4.21,4.03,4.16,26911,0
2005-11-16,4.19,4.24,4.03,4.21,34108,0
2005-11-17,4.17,4.24,4.12,4.22,24443,0
2005-11-18,4.23,4.27,4.22,4.27,24529,0
2005-11-21,4.22,4.25,3.93,4.03,136808,0
2005-11-22,4.08,4.37,3.97,4.37,168504,0
2005-11-23,4.28,4.28,4.02,4.07,101096,0
2005-11-25,4.03,4.1,4.02,4.06,6620,0
2005-11-28,4.01,4.05,3.9,3.91,54398,0
2005-11-29,3.85,3.95,3.85,3.87,18843,0
2005-11-30,3.9,3.9,3.85,3.87,20834,0
2005-12-01,3.69,4.04,3.69,4.03,53263,0
2005-12-02,4.05,4.05,4,4.03,10475,0
2005-12-05,4.01,4.04,3.9,3.93,52827,0
2005-12-06,4,4,3.72,3.84,91823,0
2005-12-07,3.9,3.9,3.74,3.78,43671,0
2005-12-08,3.61,3.82,3.61,3.73,49766,0
2005-12-09,3.8,3.94,3.8,3.88,26000,0
2005-12-12,3.85,4.02,3.85,3.97,43745,0
2005-12-13,3.95,4.35,3.95,4.34,157876,0
2005-12-14,4.2,4.34,4.12,4.18,63917,0
2005-12-15,4.25,4.44,4.12,4.27,75104,0
2005-12-16,4.38,4.38,4.1,4.19,24027,0
2005-12-19,4.38,4.48,4.3,4.3,71061,0
2005-12-20,4.33,4.49,4.33,4.46,66747,0
2005-12-21,4.45,4.45,4.35,4.38,35447,0
2005-12-22,4.45,4.45,4.24,4.32,38460,0
2005-12-23,4.35,4.4,4.28,4.4,14675,0
2005-12-27,4.27,4.38,4.2,4.3,19991,0
2005-12-28,4.3,4.38,4.22,4.22,7880,0
2005-12-29,4.32,4.42,4.2,4.35,45681,0
2005-12-30,4.4,4.4,4.29,4.3,14237,0
2006-01-03,4.5,4.7,4.37,4.67,157772,0
2006-01-04,4.7,5.09,4.67,4.88,334830,0
2006-01-05,4.86,5.04,4.67,4.95,155712,0
2006-01-06,4.99,5.25,4.9,5.05,140809,0
2006-01-09,5.1,5.35,5.06,5.19,201294,0
2006-01-10,5.11,5.19,5.07,5.1,80903,0
2006-01-11,5.06,5.1,4.9,5.06,91638,0
2006-01-12,5,5.15,4.96,4.99,95876,0
2006-01-13,5.05,5.05,4.92,4.95,35690,0
2006-01-17,4.95,5,4.9,4.95,35872,0
2006-01-18,4.91,4.91,4.51,4.81,100847,0
2006-01-19,4.95,5.04,4.81,4.91,55999,0
2006-01-20,5.03,5.09,4.93,4.95,50153,0
2006-01-23,5.06,5.1,4.73,5.04,72352,0
2006-01-24,5.02,5.15,4.91,5.06,53905,0
2006-01-25,5.09,5.13,4.95,5.02,71562,0
2006-01-26,5,5,4.9,4.99,54629,0
2006-01-27,5.03,5.03,4.94,4.98,20651,0
2006-01-30,5,5.06,4.97,4.97,58476,0
2006-01-31,5,5,4.81,4.99,56114,0
2006-02-01,5,5,4.85,4.9,21002,0
2006-02-02,4.9,4.95,4.85,4.87,35980,0
2006-02-03,4.81,4.88,4.8,4.86,6929,0
2006-02-06,4.9,4.95,4.76,4.77,29736,0
2006-02-07,4.75,4.77,4.66,4.76,52409,0
2006-02-08,4.67,4.77,4.6,4.72,58487,0
2006-02-09,4.73,4.85,4.7,4.7,20026,0
2006-02-10,4.77,4.77,4.65,4.66,5000,0
2006-02-13,4.6,4.9,4.32,4.47,127608,0
2006-02-14,4.45,4.71,4.33,4.39,56462,0
2006-02-15,4.3,4.49,4.3,4.49,32374,0
2006-02-16,4.5,4.69,4.5,4.62,42668,0
2006-02-17,4.68,4.74,4.63,4.65,21600,0
2006-02-21,4.64,4.7,4.5,4.5,19104,0
2006-02-22,4.5,4.63,4.36,4.52,34252,0
2006-02-23,4.62,4.64,4.55,4.62,40577,0
2006-02-24,4.66,4.66,4.55,4.56,35665,0
2006-02-27,4.54,4.67,4.38,4.52,22930,0
2006-02-28,4.47,4.51,4.43,4.5,8606,0
2006-03-01,4.47,4.52,4.47,4.51,8639,0
2006-03-02,4.6,4.6,4.42,4.5,26210,0
2006-03-03,4.5,4.61,4.5,4.59,5013,0
2006-03-06,4.62,4.62,4.45,4.48,13554,0
2006-03-07,4.38,4.49,4.32,4.49,24523,0
2006-03-08,4.45,4.51,4.32,4.36,13035,0
2006-03-09,4.43,4.43,4.3,4.4,11808,0
2006-03-10,4.36,4.45,4.3,4.45,18585,0
2006-03-13,4.45,4.48,4.36,4.39,24904,0
2006-03-14,4.42,4.46,4.37,4.37,36379,0
2006-03-15,4.4,4.6,4.37,4.58,85864,0
2006-03-16,4.97,4.97,4.26,4.29,222376,0
2006-03-17,4.29,4.39,4.11,4.15,44888,0
2006-03-20,4.1,4.28,3.82,4.12,145092,0
2006-03-21,4.15,4.15,3.9,3.95,23931,0
2006-03-22,3.79,4.02,3.79,4.01,84421,0
2006-03-23,4.01,4.05,3.96,4.05,29868,0
2006-03-24,4.01,4.12,3.97,4.12,16218,0
2006-03-27,4.17,4.35,4.15,4.35,65313,0
2006-03-28,4.32,4.4,4.2,4.2,4900,0
2006-03-29,4.25,4.4,4.1,4.4,57887,0
2006-03-30,4.4,4.43,4.23,4.3,24160,0
2006-03-31,4.22,4.35,4.14,4.35,76095,0
2006-04-03,4.34,4.34,4.1,4.15,37520,0
2006-04-04,4.1,4.25,4.1,4.19,12500,0
2006-04-05,4.1,4.3,3.97,4.23,16950,0
2006-04-06,4.22,4.36,3.98,4.3,48600,0
2006-04-07,4.1,4.26,4.1,4.23,13779,0
2006-04-10,4.29,4.33,4.1,4.24,35914,0
2006-04-11,4.25,4.25,4.11,4.24,6305,0
2006-04-12,4.2,4.24,4.12,4.2,7300,0
2006-04-13,4.18,4.18,4.1,4.16,7210,0
2006-04-17,4.23,4.23,4.05,4.17,18155,0
2006-04-18,4.09,4.24,4.06,4.15,20670,0
2006-04-19,4.04,4.2,3.7,4.1,38179,0
2006-04-20,4.1,4.1,3.94,4.09,32581,0
2006-04-21,4.05,4.07,4.03,4.05,8400,0
2006-04-24,4.1,4.1,4,4.06,23032,0
2006-04-25,4.32,4.76,4.32,4.34,249145,0
2006-04-26,4.34,4.47,4.22,4.23,65955,0
2006-04-27,4.4,4.4,4.18,4.32,25360,0
2006-04-28,4.36,4.42,4.31,4.35,8320,0
2006-05-01,4.42,4.42,4.36,4.37,27552,0
2006-05-02,4.36,4.36,4.3,4.3,11726,0
2006-05-03,4.39,4.39,4.2,4.38,17122,0
2006-05-04,4.4,4.49,4.4,4.49,12613,0
2006-05-05,4.5,4.59,4.37,4.58,16996,0
2006-05-08,4.58,4.59,4.3,4.4,42198,0
2006-05-09,4.32,4.55,4.32,4.54,33991,0
2006-05-10,4.59,4.6,4.43,4.46,13468,0
2006-05-11,4.47,4.47,4.3,4.3,25406,0
2006-05-12,4.36,4.36,4.21,4.21,19959,0
2006-05-15,4.21,4.22,4.11,4.11,20820,0
2006-05-16,4.1,4.37,4.06,4.29,28495,0
2006-05-17,4.3,4.3,4.17,4.22,13915,0
2006-05-18,4.2,4.2,3.88,4.19,31359,0
2006-05-19,4.06,4.1,4.06,4.07,16800,0
2006-05-22,3.98,4.05,3.96,4.03,21125,0
2006-05-23,3.97,4.22,3.97,4.16,11500,0
2006-05-24,4.15,4.15,4,4.04,20586,0
2006-05-25,4.07,4.2,3.98,4.17,20725,0
2006-05-26,4.25,4.25,4.15,4.15,16156,0
2006-05-30,4.1,4.1,4,4.04,16828,0
2006-05-31,3.98,4.3,3.96,4.27,92558,0
2006-06-01,4.23,4.43,4.23,4.31,8015,0
2006-06-02,4.3,4.31,4.2,4.3,11600,0
2006-06-05,4.3,4.3,4.17,4.2,23947,0
2006-06-06,4.75,5.05,4.42,4.52,1993853,0
2006-06-07,4.52,4.55,4.25,4.29,274691,0
2006-06-08,4.4,4.4,4,4.2,196902,0
2006-06-09,4.41,4.41,4.04,4.04,70986,0
2006-06-12,4.09,4.17,4,4,118815,0
2006-06-13,3.97,4.07,3.74,3.76,124653,0
2006-06-14,3.99,4.02,3.79,3.9,49451,0
2006-06-15,4.07,4.1,3.93,3.93,69395,0
2006-06-16,3.95,4.02,3.94,4.02,15090,0
2006-06-19,4,4,3.84,3.9,17874,0
2006-06-20,3.96,3.96,3.8,3.86,42818,0
2006-06-21,3.84,3.97,3.84,3.87,20665,0
2006-06-22,3.88,3.96,3.82,3.91,21366,0
2006-06-23,4,4,3.83,3.93,17270,0
2006-06-26,3.92,3.99,3.91,3.97,7640,0
2006-06-27,3.9,3.9,3.81,3.81,21242,0
2006-06-28,3.85,3.85,3.77,3.84,35371,0
2006-06-29,3.78,3.89,3.75,3.76,25260,0
2006-06-30,3.81,3.88,3.78,3.88,12073,0
2006-07-03,3.9,3.9,3.84,3.84,1366,0
2006-07-05,4.07,4.08,3.94,4,41402,0
2006-07-06,3.92,4.07,3.92,4.02,26550,0
2006-07-07,4.11,4.11,3.98,4.01,16150,0
2006-07-10,4.2,4.22,3.81,3.93,62372,0
2006-07-11,3.91,3.91,3.83,3.86,21700,0
2006-07-12,3.81,3.91,3.81,3.83,8212,0
2006-07-13,3.8,3.81,3.61,3.61,79780,0
2006-07-14,3.58,3.58,3.25,3.43,36233,0
2006-07-17,3.45,3.63,3.45,3.6,14527,0
2006-07-18,3.62,3.73,3.44,3.48,30200,0
2006-07-19,3.48,3.61,3.47,3.6,12002,0
2006-07-20,3.5,3.73,3.5,3.7,2680,0
2006-07-21,3.51,3.67,3.51,3.55,6094,0
2006-07-24,3.55,3.65,3.55,3.64,15924,0
2006-07-25,3.52,3.73,3.5,3.72,33443,0
2006-07-26,3.65,3.78,3.65,3.76,15400,0
2006-07-27,3.77,3.77,3.7,3.7,2250,0
2006-07-28,3.6,3.78,3.6,3.78,16248,0
2006-07-31,3.62,3.72,3.62,3.7,53428,0
2006-08-01,3.7,3.79,3.7,3.79,32730,0
2006-08-02,3.78,3.78,3.6,3.67,29219,0
2006-08-03,3.62,3.72,3.59,3.72,54840,0
2006-08-04,3.75,3.83,3.75,3.75,29345,0
2006-08-07,3.78,3.79,3.61,3.61,8607,0
2006-08-08,3.69,3.69,3.65,3.69,1600,0
2006-08-09,3.69,3.69,3.57,3.6,21499,0
2006-08-10,3.6,3.6,3.52,3.6,10975,0
2006-08-11,3.57,3.67,3.55,3.58,11100,0
2006-08-14,3.48,3.71,3.48,3.63,55413,0
2006-08-15,3.63,3.71,3.52,3.52,70468,0
2006-08-16,3.52,3.58,3.25,3.36,198416,0
2006-08-17,3.36,3.39,3.24,3.25,47601,0
2006-08-18,3.46,3.46,3.11,3.27,37496,0
2006-08-21,3.46,3.46,3.28,3.28,17615,0
2006-08-22,3.14,3.21,2.87,3.12,97882,0
2006-08-23,3.22,3.22,3.05,3.1,27974,0
2006-08-24,3.1,3.1,3,3.05,30332,0
2006-08-25,3.11,3.14,3.07,3.11,9100,0
2006-08-28,3.08,3.12,3.05,3.05,3000,0
2006-08-29,3.06,3.17,3.06,3.15,11535,0
2006-08-30,3.15,3.2,3.01,3.14,8434,0
2006-08-31,3.14,3.2,3.12,3.15,14082,0
2006-09-01,3.16,3.19,3.16,3.18,6500,0
2006-09-05,3.55,3.55,3.35,3.42,80851,0
2006-09-06,3.45,3.47,3.37,3.37,34464,0
2006-09-07,3.37,3.39,3.29,3.35,232386,0
2006-09-08,3.37,3.45,3.32,3.36,14080,0
2006-09-11,3.35,3.4,3.3,3.34,21699,0
2006-09-12,3.31,3.34,3.25,3.27,33126,0
2006-09-13,3.33,3.38,3.33,3.36,4678,0
2006-09-14,3.36,3.36,3.3,3.35,23516,0
2006-09-15,3.4,3.46,3.35,3.38,9300,0
2006-09-18,3.45,3.7,3.45,3.68,79019,0
2006-09-19,4,4,3.69,3.78,109541,0
2006-09-20,3.87,3.9,3.61,3.67,40253,0
2006-09-21,3.7,3.85,3.56,3.84,37050,0
2006-09-22,3.81,3.92,3.8,3.85,15939,0
2006-09-25,3.92,4.05,3.83,4.04,64029,0
2006-09-26,4.1,4.2,3.86,4.2,92309,0
2006-09-27,4.05,4.25,4.05,4.16,55429,0
2006-09-28,4.16,4.22,4.15,4.19,30739,0
2006-09-29,4.15,4.2,4.12,4.12,16950,0
2006-10-02,4.14,4.22,4.14,4.15,4222,0
2006-10-03,4.02,4.1,3.93,3.96,24888,0
2006-10-04,3.86,4.03,3.86,4.03,15952,0
2006-10-05,3.95,4.22,3.95,4.19,23041,0
2006-10-06,4.22,4.22,4.18,4.2,5818,0
2006-10-09,4.15,4.2,4.03,4.09,21739,0
2006-10-10,4.14,4.15,4.07,4.07,2200,0
2006-10-11,4.14,4.14,4.09,4.1,9340,0
2006-10-12,4.1,4.15,4.1,4.13,16346,0
2006-10-13,4.11,4.15,4.1,4.14,9800,0
2006-10-16,4.16,4.19,4.05,4.14,19257,0
2006-10-17,3.97,4.48,3.97,4.32,53874,0
2006-10-18,3.62,4.32,3.62,4.15,14761,0
2006-10-19,4.27,4.32,4.23,4.23,13600,0
2006-10-20,4.04,4.29,4.04,4.13,4240,0
2006-10-23,4.25,4.45,4.19,4.4,47524,0
2006-10-24,4.43,4.48,4.3,4.43,34450,0
2006-10-25,4.44,4.49,4.4,4.4,17968,0
2006-10-26,4.37,4.45,4.35,4.35,11356,0
2006-10-27,4.35,4.35,4.25,4.27,22399,0
2006-10-30,4.22,4.3,4.07,4.13,19692,0
2006-10-31,4.11,4.13,4.06,4.09,32762,0
2006-11-01,4.09,4.15,4.03,4.08,15995,0
2006-11-02,4.08,4.11,4.03,4.04,24943,0
2006-11-03,4.12,4.12,4.04,4.05,3400,0
2006-11-06,4.05,4.05,3.99,4.02,43303,0
2006-11-07,3.91,4.02,3.87,4,30764,0
2006-11-08,4.1,4.1,3.83,3.93,58986,0
2006-11-09,3.92,3.92,3.8,3.84,24560,0
2006-11-10,3.87,3.97,3.82,3.93,34379,0
2006-11-13,4.1,4.1,3.67,3.91,131804,0
2006-11-14,3.91,3.94,3.84,3.85,24563,0
2006-11-15,3.84,3.85,3.7,3.81,23939,0
2006-11-16,3.8,3.81,3.72,3.72,27928,0
2006-11-17,3.73,3.73,3.55,3.57,33923,0
2006-11-20,3.64,3.85,3.63,3.73,48631,0
2006-11-21,3.84,4.08,3.67,3.98,48609,0
2006-11-22,4.06,4.09,3.9,3.95,27463,0
2006-11-24,4.01,4.12,3.97,3.97,37104,0
2006-11-27,3.97,3.97,3.82,3.97,20947,0
2006-11-28,4.5,4.5,3.82,3.97,34714,0
2006-11-29,3.99,3.99,3.88,3.94,21578,0
2006-11-30,3.9,3.98,3.9,3.96,9234,0
2006-12-01,3.99,3.99,3.92,3.93,11627,0
2006-12-04,3.67,3.99,3.67,3.99,18699,0
2006-12-05,4.66,4.66,3.93,4.1,13637,0
2006-12-06,4.2,4.2,4.03,4.09,23564,0
2006-12-07,4.1,4.12,4.09,4.11,4745,0
2006-12-08,4.15,4.15,4.01,4.04,4643,0
2006-12-11,4.01,4.05,4.01,4.01,7704,0
2006-12-12,4.04,4.04,3.99,4,7918,0
2006-12-14,3.99,4,3.97,3.99,8860,0
2006-12-15,3.97,3.98,3.95,3.95,9525,0
2006-12-18,4,4,3.86,3.96,17313,0
2006-12-19,3.92,3.99,3.9,3.9,5950,0
2006-12-20,3.89,3.95,3.86,3.92,7755,0
2006-12-21,3.88,3.9,3.85,3.9,4000,0
2006-12-22,3.91,3.99,3.87,3.88,3920,0
2006-12-26,3.99,4,3.91,3.91,25259,0
2006-12-27,3.88,3.95,3.88,3.91,4457,0
2006-12-28,3.87,3.96,3.84,3.87,18565,0
2006-12-29,3.87,3.99,3.85,3.92,23222,0
2007-01-03,4,4,3.9,3.95,11736,0
2007-01-04,4,4,3.96,3.99,17534,0
2007-01-05,4,4,3.88,3.94,8239,0
2007-01-08,4.1,4.18,4,4.07,44898,0
2007-01-09,4.2,4.3,4.15,4.3,41063,0
2007-01-10,4.28,4.3,4.22,4.29,32188,0
2007-01-11,4.3,4.3,4.21,4.24,20050,0
2007-01-12,4.18,4.22,4.12,4.15,10100,0
2007-01-16,4.1,4.23,4.1,4.12,8322,0
2007-01-17,4.12,4.2,4.1,4.18,10900,0
2007-01-18,4.14,4.15,4.01,4.08,7150,0
2007-01-19,4.15,4.15,4,4,11237,0
2007-01-22,4,4.13,3.9,4.12,34022,0
2007-01-23,4.23,4.23,4.13,4.16,3600,0
2007-01-24,4.19,4.24,4.16,4.22,12850,0
2007-01-25,4.24,4.24,4.11,4.14,8000,0
2007-01-26,4.24,4.24,4.13,4.16,3100,0
2007-01-29,4.18,4.28,4.17,4.23,18870,0
2007-01-30,4.24,4.29,4.24,4.29,15512,0
2007-01-31,4.26,4.29,4.18,4.25,10060,0
2007-02-01,4.22,4.23,4.17,4.17,15592,0
2007-02-02,4.26,4.45,4.2,4.39,87414,0
2007-02-05,4.37,4.44,4.31,4.35,33877,0
2007-02-06,4.32,4.32,4.27,4.27,2897,0
2007-02-07,4.28,4.45,4.28,4.45,35904,0
2007-02-08,4.48,4.48,4.42,4.45,37504,0
2007-02-09,4.37,4.44,4.28,4.4,17077,0
2007-02-12,4.45,4.45,4.35,4.35,12471,0
2007-02-13,4.41,4.41,4.34,4.38,5100,0
2007-02-14,4.44,4.5,4.37,4.37,18200,0
2007-02-15,4.33,4.4,4.31,4.33,9770,0
2007-02-16,4.31,4.35,4.31,4.35,11259,0
2007-02-20,4.35,4.35,4.29,4.35,26307,0
2007-02-21,4.37,4.4,4.28,4.35,18900,0
2007-02-22,4.31,4.31,4.26,4.26,9880,0
2007-02-23,4.32,4.32,4.25,4.29,8304,0
2007-02-26,4.32,4.35,4.24,4.26,8650,0
2007-02-27,4.35,4.35,3.97,3.98,22019,0
2007-02-28,4.08,4.2,3.95,3.99,51221,0
2007-03-01,4,4,3.92,3.98,19475,0
2007-03-02,3.93,4,3.86,3.91,14212,0
2007-03-05,3.82,3.86,3.7,3.8,43956,0
2007-03-06,4,4,3.86,3.86,15800,0
2007-03-07,3.9,4,3.9,3.98,11820,0
2007-03-08,3.97,4.1,3.77,4,16781,0
2007-03-09,4.09,4.09,3.92,3.92,16789,0
2007-03-12,4.07,4.09,3.97,4.07,34362,0
2007-03-13,4.09,4.18,4.05,4.08,19702,0
2007-03-14,4.26,4.31,4.15,4.27,38313,0
2007-03-15,4.33,4.49,4.28,4.39,117349,0
2007-03-16,4.44,4.44,4.3,4.38,15421,0
2007-03-19,4.42,4.48,4.32,4.36,17197,0
2007-03-20,4.45,4.48,4.36,4.4,30015,0
2007-03-21,4.45,4.45,4.37,4.39,3052,0
2007-03-22,4.43,4.48,4.37,4.4,9116,0
2007-03-23,4.44,4.45,4.4,4.4,5200,0
2007-03-26,4.45,4.48,4.31,4.39,19004,0
2007-03-27,4.5,4.55,3.88,4.25,151852,0
2007-03-28,4.25,4.37,4.14,4.29,45035,0
2007-03-29,4.36,4.36,4.26,4.31,42670,0
2007-03-30,4.32,4.35,4.17,4.29,19010,0
2007-04-02,4.3,4.3,4.13,4.15,21225,0
2007-04-03,4.25,4.25,4.15,4.17,6906,0
2007-04-04,4.14,4.19,4.1,4.16,14478,0
2007-04-05,4.2,4.2,4.11,4.12,14850,0
2007-04-09,4.11,4.15,4.1,4.13,18396,0
2007-04-10,4.13,4.3,4.13,4.27,9741,0
2007-04-11,4.24,4.34,4.16,4.16,10765,0
2007-04-12,4.22,4.22,4.16,4.16,3700,0
2007-04-13,4.19,4.2,4.16,4.18,9210,0
2007-04-16,4.25,4.3,4.18,4.2,30358,0
2007-04-17,4.2,4.3,4.2,4.22,33782,0
2007-04-18,4.21,4.39,4.18,4.36,52671,0
2007-04-19,4.32,4.36,4.28,4.36,15000,0
2007-04-20,4.36,4.48,4.34,4.4,29955,0
2007-04-23,4.45,4.45,4.37,4.39,14400,0
2007-04-24,4.33,4.48,4.27,4.47,44526,0
2007-04-25,4.64,4.64,4.4,4.48,90911,0
2007-04-26,4.56,4.56,4.45,4.5,44906,0
2007-04-27,4.58,4.58,4.38,4.47,16356,0
2007-04-30,4.45,4.46,4.43,4.43,1650,0
2007-05-01,4.41,4.58,4.34,4.58,61489,0
2007-05-02,4.58,4.6,4.44,4.48,22964,0
2007-05-03,4.5,4.57,4.48,4.48,20932,0
2007-05-04,4.51,4.52,4.39,4.49,24648,0
2007-05-07,4.47,4.49,4.47,4.47,20147,0
2007-05-08,4.42,4.49,4.39,4.4,13450,0
2007-05-09,4.4,4.5,4.35,4.49,20150,0
2007-05-10,4.5,4.5,4.41,4.48,4450,0
2007-05-11,4.48,4.49,4.41,4.44,5466,0
2007-05-14,4.4,4.47,4.37,4.4,17841,0
2007-05-15,4.4,4.47,4.3,4.42,26027,0
2007-05-16,4.41,4.44,4.41,4.44,2300,0
2007-05-17,4.4,4.49,4.39,4.44,26538,0
2007-05-18,4.45,4.47,4.36,4.47,16250,0
2007-05-21,4.47,4.5,4.4,4.5,19283,0
2007-05-22,4.49,4.68,4.49,4.67,19730,0
2007-05-23,4.67,4.7,4.62,4.62,6478,0
2007-05-24,4.57,4.62,4.53,4.56,6451,0
2007-05-25,4.55,4.6,4.55,4.56,2818,0
2007-05-29,4.29,4.53,4.29,4.46,38270,0
2007-05-30,4.4,4.44,4.36,4.44,32699,0
2007-05-31,4.48,4.48,4.35,4.45,11655,0
2007-06-01,4.44,4.57,4.39,4.57,20115,0
2007-06-04,4.58,4.92,4.47,4.54,170157,0
2007-06-05,4.66,4.74,4.23,4.36,77988,0
2007-06-06,4.4,4.41,4.25,4.39,24994,0
2007-06-07,4.2,4.36,4.2,4.24,39367,0
2007-06-08,4.23,4.5,4.23,4.44,35276,0
2007-06-11,4.4,4.48,4.24,4.3,29354,0
2007-06-12,4.34,4.42,4.33,4.4,22526,0
2007-06-13,4.5,4.5,4.4,4.4,14792,0
2007-06-14,4.4,4.4,4.35,4.36,19160,0
2007-06-15,4.33,4.42,4.33,4.34,6455,0
2007-06-18,4.26,4.35,4.2,4.31,26773,0
2007-06-19,4.26,4.29,4.2,4.24,26899,0
2007-06-20,4.2,4.24,4.18,4.23,43757,0
2007-06-21,4.2,4.35,4.2,4.3,19070,0
2007-06-22,4.29,4.35,4.29,4.35,8500,0
2007-06-25,4.33,4.4,4.33,4.36,19150,0
2007-06-26,4.35,4.35,4.21,4.27,15225,0
2007-06-27,4.32,4.33,4.23,4.32,33573,0
2007-06-28,4.3,4.3,4.25,4.3,8700,0
2007-06-29,4.33,4.35,4.28,4.34,10064,0
2007-07-02,4.35,4.35,4.27,4.28,4204,0
2007-07-03,4.32,4.32,4.16,4.19,45748,0
2007-07-05,4.15,4.15,3.62,3.63,268463,0
2007-07-06,3.5,3.57,3.32,3.42,140672,0
2007-07-09,3.47,3.52,3.3,3.4,71489,0
2007-07-10,3.35,3.51,3.35,3.46,17545,0
2007-07-11,3.5,3.6,3.5,3.56,57544,0
2007-07-12,3.54,3.56,3.5,3.5,40915,0
2007-07-13,3.37,3.38,3.09,3.15,304917,0
2007-07-16,3.08,3.17,3.03,3.04,135293,0
2007-07-17,3.03,3.24,3.02,3.13,28963,0
2007-07-18,3.13,3.16,3,3.04,34962,0
2007-07-19,3.07,3.14,3.03,3.1,15686,0
2007-07-20,3.07,3.1,3.01,3.02,24060,0
2007-07-23,3.1,3.14,3.05,3.09,56290,0
2007-07-24,3.1,3.13,3.08,3.09,19060,0
2007-07-25,3.1,3.1,3.05,3.08,12123,0
2007-07-26,3.18,3.18,3,3,12256,0
2007-07-27,3.05,3.05,2.93,2.98,45225,0
2007-07-30,2.99,3.04,2.85,2.9,26500,0
2007-07-31,2.91,2.92,2.75,2.75,109202,0
2007-08-01,2.73,2.78,2.66,2.71,46758,0
2007-08-02,2.73,2.78,2.65,2.74,17725,0
2007-08-03,2.78,2.78,2.61,2.61,30182,0
2007-08-06,2.57,2.57,2.37,2.5,32609,0
2007-08-07,2.53,2.62,2.48,2.53,24654,0
2007-08-08,2.57,2.71,2.57,2.61,148394,0
2007-08-09,2.63,2.94,2.61,2.91,93580,0
2007-08-10,2.98,2.98,2.69,2.83,15483,0
2007-08-13,2.73,2.89,2.68,2.68,24950,0
2007-08-14,2.87,2.87,2.57,2.66,17640,0
2007-08-15,2.57,2.69,2.46,2.46,28371,0
2007-08-16,2.48,2.53,2.35,2.47,22302,0
2007-08-17,2.45,2.6,2.42,2.49,4497,0
2007-08-20,2.35,2.7,2.35,2.69,15090,0
2007-08-21,2.72,2.72,2.65,2.66,5951,0
2007-08-22,2.65,2.7,2.65,2.69,4329,0
2007-08-23,2.69,2.74,2.68,2.7,8491,0
2007-08-24,2.75,2.75,2.7,2.73,1200,0
2007-08-27,2.75,2.8,2.62,2.68,6714,0
2007-08-28,2.65,2.79,2.64,2.66,7657,0
2007-08-29,2.63,2.65,2.48,2.57,24410,0
2007-08-30,2.58,2.62,2.58,2.6,550,0
2007-08-31,2.79,2.79,2.65,2.66,13209,0
2007-09-04,2.7,2.78,2.7,2.72,13445,0
2007-09-05,2.75,2.88,2.71,2.82,11850,0
2007-09-06,2.9,2.9,2.77,2.79,1689,0
2007-09-07,2.88,2.88,2.78,2.85,2832,0
2007-09-10,2.89,2.9,2.84,2.85,13399,0
2007-09-11,2.85,2.86,2.79,2.85,5511,0
2007-09-12,2.89,3.13,2.89,3.05,27648,0
2007-09-13,3.12,3.12,3.05,3.12,2020,0
2007-09-14,3.12,3.13,3.06,3.13,8153,0
2007-09-17,3.19,3.19,3.08,3.09,11610,0
2007-09-18,3.18,3.25,3.07,3.23,11038,0
2007-09-19,3.24,3.38,3.22,3.34,22235,0
2007-09-20,3.3,3.39,3.25,3.35,20633,0
2007-09-21,3.37,3.38,3.32,3.32,1900,0
2007-09-24,3.36,3.36,3.2,3.25,10406,0
2007-09-25,3.25,3.3,3.25,3.29,13650,0
2007-09-26,3.21,3.29,3.2,3.24,2650,0
2007-09-27,3.16,3.29,3.15,3.2,8587,0
2007-09-28,3.2,3.28,3.17,3.19,3349,0
2007-10-01,3.14,3.23,3.14,3.17,11370,0
2007-10-02,3.14,3.23,3.14,3.23,6766,0
2007-10-03,3.19,3.22,3.16,3.2,6339,0
2007-10-04,3.1,3.23,3.09,3.23,3500,0
2007-10-05,3.15,3.21,3.1,3.17,7045,0
2007-10-08,3.07,3.16,2.96,3.12,14850,0
2007-10-09,3.03,3.22,3.03,3.21,5350,0
2007-10-10,3.16,3.2,3.15,3.17,6261,0
2007-10-11,3.18,3.2,3.1,3.11,7550,0
2007-10-12,3.12,3.15,2.97,3.15,19245,0
2007-10-15,3.01,3.3,2.93,3.25,36875,0
2007-10-16,3.26,3.37,3.25,3.31,14925,0
2007-10-17,3.6,4.04,3.52,3.71,181362,0
2007-10-18,3.7,3.7,3.01,3.5,58988,0
2007-10-19,3.46,3.68,3.39,3.6,11446,0
2007-10-22,3.28,3.66,3.28,3.57,22635,0
2007-10-23,3.65,3.65,3.51,3.57,5812,0
2007-10-24,3.5,3.62,3.44,3.6,6760,0
2007-10-25,3.56,3.59,3.56,3.59,400,0
2007-10-26,3.59,3.59,3.47,3.59,1900,0
2007-10-29,3.58,3.58,3.45,3.53,4061,0
2007-10-31,3.56,3.56,3.55,3.55,300,0
2007-11-01,3.44,3.52,3.44,3.46,2365,0
2007-11-02,3.44,3.45,3.44,3.44,1450,0
2007-11-05,3.3,3.4,3.13,3.23,18424,0
2007-11-06,3.15,3.35,3.15,3.3,15638,0
2007-11-07,3.22,3.35,3.22,3.31,4712,0
2007-11-08,3.12,3.31,3.12,3.26,10903,0
2007-11-09,3.2,3.22,3.12,3.17,5223,0
2007-11-12,3.12,3.13,2.81,2.91,33982,0
2007-11-13,2.94,3.1,2.94,3.07,10000,0
2007-11-14,3.21,3.21,3.12,3.12,2400,0
2007-11-15,3.1,3.1,2.95,3,4500,0
2007-11-16,2.94,2.98,2.94,2.98,4308,0
2007-11-19,2.93,2.95,2.8,2.95,20049,0
2007-11-20,2.96,3,2.85,2.9,7320,0
2007-11-21,2.9,3.05,2.9,3.05,8557,0
2007-11-23,2.96,3.07,2.85,3.07,8003,0
2007-11-26,3.1,3.1,2.81,2.94,7470,0
2007-11-27,2.94,3.05,2.89,3,5231,0
2007-11-28,2.99,3,2.94,3,5000,0
2007-11-29,2.92,3,2.9,3,12300,0
2007-11-30,3.02,3.02,2.88,2.96,10400,0
2007-12-03,2.87,3.02,2.81,2.95,19500,0
2007-12-04,2.95,3.07,2.95,3.02,7103,0
2007-12-05,3.06,3.07,3,3.06,10746,0
2007-12-06,2.97,3.1,2.97,3.1,10300,0
2007-12-07,3.05,3.06,3.02,3.05,7000,0
2007-12-10,3.09,3.1,3.05,3.1,6954,0
2007-12-12,3.03,3.06,3,3.06,1600,0
2007-12-13,3.01,3.06,2.86,2.91,4809,0
2007-12-14,2.88,3.07,2.88,3.05,29186,0
2007-12-17,3,3.05,3,3.05,400,0
2007-12-18,2.99,2.99,2.87,2.98,2450,0
2007-12-19,3,3,2.83,2.92,8400,0
2007-12-20,2.84,2.88,2.7,2.8,65787,0
2007-12-21,2.79,2.88,2.79,2.83,16550,0
2007-12-24,2.79,2.8,2.7,2.8,27867,0
2007-12-26,2.75,2.79,2.68,2.68,31914,0
2007-12-27,2.68,2.68,2.51,2.52,41618,0
2007-12-28,2.57,2.6,2.53,2.56,58000,0
2007-12-31,2.5,2.74,2.5,2.56,48314,0
2008-01-02,2.65,3.1,2.62,3.04,143641,0
2008-01-03,3.08,3.08,2.91,2.91,5553,0
2008-01-04,2.97,2.99,2.8,2.96,700,0
2008-01-07,2.96,2.96,2.79,2.9,6500,0
2008-01-08,2.85,2.85,2.51,2.6,86552,0
2008-01-09,2.61,2.67,2.5,2.57,18533,0
2008-01-10,2.51,2.59,2.44,2.59,11620,0
2008-01-11,2.5,2.57,2.5,2.53,3667,0
2008-01-14,2.5,2.6,2.5,2.6,17350,0
2008-01-15,2.67,2.67,2.59,2.6,1499,0
2008-01-16,2.67,2.67,2.55,2.59,1262,0
2008-01-17,2.54,2.58,2.5,2.58,2330,0
2008-01-18,2.5,2.59,2.5,2.5,5200,0
2008-01-22,2.5,2.65,2.45,2.54,18953,0
2008-01-23,2.55,2.55,2.42,2.49,9485,0
2008-01-24,2.52,2.56,2.42,2.49,1450,0
2008-01-25,2.53,2.53,2.53,2.53,200,0
2008-01-28,2.42,2.53,2.32,2.38,11921,0
2008-01-29,2.42,2.42,2.27,2.41,5203,0
2008-01-30,2.33,2.9,2.33,2.87,43514,0
2008-01-31,2.87,2.87,2.73,2.76,17375,0
2008-02-01,2.77,2.78,2.72,2.72,1900,0
2008-02-04,2.79,2.8,2.65,2.71,14661,0
2008-02-05,2.81,2.82,2.65,2.75,18358,0
2008-02-06,2.78,2.78,2.78,2.78,100,0
2008-02-07,2.75,2.79,2.75,2.79,1800,0
2008-02-11,2.8,2.95,2.66,2.89,10000,0
2008-02-12,2.77,2.77,2.77,2.77,1500,0
2008-02-13,2.88,2.88,2.58,2.74,19009,0
2008-02-14,2.63,2.7,2.6,2.7,5450,0
2008-02-19,2.71,2.71,2.57,2.7,4100,0
2008-02-20,2.62,2.74,2.62,2.74,2600,0
2008-02-21,2.75,2.75,2.69,2.71,500,0
2008-02-22,2.72,2.72,2.62,2.71,1100,0
2008-02-25,2.65,2.73,2.65,2.73,2550,0
2008-02-26,2.75,2.75,2.75,2.75,100,0
2008-02-27,2.7,2.75,2.7,2.75,800,0
2008-02-28,2.62,2.7,2.5,2.6,16062,0
2008-02-29,2.73,2.73,2.51,2.62,400,0
2008-03-03,2.72,2.74,2.69,2.74,26100,0
2008-03-04,2.72,2.72,2.72,2.72,214,0
2008-03-05,2.68,2.71,2.66,2.71,900,0
2008-03-06,2.71,3.02,2.71,2.8,53549,0
2008-03-07,2.78,2.8,2.78,2.8,1300,0
2008-03-10,2.8,2.8,2.62,2.75,6805,0
2008-03-11,2.75,2.8,2.63,2.75,8576,0
2008-03-12,2.65,2.74,2.62,2.74,34560,0
2008-03-13,2.63,2.7,2.61,2.7,14819,0
2008-03-14,2.63,2.78,2.61,2.69,8601,0
2008-03-17,2.59,2.59,2.4,2.5,16755,0
2008-03-18,1.51,2.59,1.51,2.49,15359,0
2008-03-19,2.39,2.45,2.34,2.45,2200,0
2008-03-20,2.39,2.47,2.34,2.44,5055,0
2008-03-24,2.41,2.42,2.29,2.4,3490,0
2008-03-25,2.4,2.47,2.39,2.47,2237,0
2008-03-26,2.26,2.39,2.21,2.29,10783,0
2008-03-27,2.25,2.31,2.25,2.31,300,0
2008-03-28,2.27,2.3,2.25,2.3,1600,0
2008-03-31,2.26,2.26,2.15,2.2,11410,0
2008-04-01,2.21,2.23,2.1,2.23,21630,0
2008-04-02,2.11,2.23,2.08,2.23,5800,0
2008-04-03,2.13,2.3,2.12,2.3,3400,0
2008-04-04,2.15,2.29,2.15,2.29,3467,0
2008-04-07,2.2,2.29,2.15,2.29,6600,0
2008-04-08,2.18,2.25,2.17,2.25,4162,0
2008-04-09,2.18,2.32,2.17,2.32,3395,0
2008-04-10,2.19,2.34,2.16,2.33,2600,0
2008-04-11,2.32,2.32,2.18,2.29,3819,0
2008-04-14,2.24,2.24,2.17,2.18,3325,0
2008-04-15,2.17,2.29,2.17,2.29,1000,0
2008-04-16,2.17,2.28,2.17,2.28,860,0
2008-04-17,2.18,2.23,2.17,2.19,3200,0
2008-04-18,2.2,2.28,2.16,2.28,5365,0
2008-04-21,2.18,2.21,2.15,2.21,8900,0
2008-04-22,2.29,2.29,2.15,2.19,300,0
2008-04-23,2.18,2.25,2.18,2.25,9165,0
2008-04-24,1.8,2.23,1.8,2.23,5100,0
2008-04-25,2.17,2.25,2.17,2.23,500,0
2008-04-28,2.17,2.22,2.14,2.22,3485,0
2008-04-29,2.22,2.23,2.16,2.2,5200,0
2008-04-30,2.17,2.18,2.17,2.18,292,0
2008-05-01,2.16,2.23,2.16,2.23,8825,0
2008-05-02,2.2,2.25,2.2,2.25,5566,0
2008-05-06,2.22,2.22,2.15,2.19,1000,0
2008-05-07,2.2,2.2,2.2,2.2,500,0
2008-05-08,2.2,2.2,2.16,2.18,300,0
2008-05-12,2.16,2.16,2.1,2.14,8525,0
2008-05-13,2.12,2.14,2,2.02,25422,0
2008-05-14,2,2.17,2,2.09,1652,0
2008-05-15,2.11,2.11,2.1,2.1,1200,0
2008-05-16,2.1,2.11,2.03,2.11,1200,0
2008-05-19,2.13,2.13,2.05,2.07,2400,0
2008-05-20,2.16,2.16,2.1,2.13,19600,0
2008-05-21,2.09,2.09,2.09,2.09,1000,0
2008-05-22,2.05,2.07,2.01,2.05,3267,0
2008-05-23,2.01,2.05,1.97,2.05,2000,0
2008-05-27,2,2,1.87,1.9,7440,0
2008-05-28,2.09,2.09,1.86,1.87,20836,0
2008-05-29,1.82,1.87,1.77,1.77,6646,0
2008-05-30,1.72,1.72,1.6,1.66,16310,0
2008-06-02,1.6,1.67,1.6,1.67,1577,0
2008-06-03,1.73,1.73,1.67,1.67,3833,0
2008-06-04,1.76,1.76,1.66,1.66,1668,0
2008-06-05,1.59,1.69,1.59,1.68,16828,0
2008-06-06,1.63,1.63,0.86,1.41,34699,0
2008-06-09,1.36,1.45,1.36,1.39,7723,0
2008-06-10,1.36,1.39,1.34,1.38,14400,0
2008-06-11,1.33,1.33,1.32,1.32,2000,0
2008-06-12,1.37,1.37,1.36,1.36,3700,0
2008-06-13,1.37,1.37,1.37,1.37,100,0
2008-06-16,1.22,1.37,1.22,1.37,12800,0
2008-06-17,1.37,1.37,1.32,1.33,8900,0
2008-06-18,1.29,1.37,1.28,1.36,1500,0
2008-06-24,1.35,1.36,1.35,1.36,6917,0
2008-06-26,1.23,1.23,1.22,1.22,200,0
2008-06-27,1.22,1.37,1.22,1.37,850,0
2008-06-30,1.27,1.3,1.24,1.24,14850,0
2008-07-01,1.18,1.29,1.18,1.25,13525,0
2008-07-02,1.32,1.33,1.2,1.2,4475,0
2008-07-03,1.15,1.19,1.15,1.19,4090,0
2008-07-07,1.15,1.16,1.15,1.16,5260,0
2008-07-08,1.2,1.2,1.2,1.2,100,0
2008-07-09,1.04,1.18,1.04,1.18,700,0
2008-07-10,1.12,1.12,1.04,1.11,8550,0
2008-07-11,1.06,1.09,1.05,1.09,500,0
2008-07-14,1.02,1.06,1,1.06,10237,0
2008-07-15,1.01,1.06,0.9,0.99,32817,0
2008-07-16,0.92,1.08,0.92,1.08,4568,0
2008-07-17,1.1,1.11,1.06,1.1,6540,0
2008-07-18,1.11,1.11,0.99,1.07,1200,0
2008-07-21,1.01,1.07,1.01,1.07,14280,0
2008-07-22,0.98,1.12,0.98,1.08,1200,0
2008-07-23,1.03,1.06,1.03,1.05,4450,0
2008-07-24,1.05,1.05,0.97,1.01,5800,0
2008-07-25,1.03,1.08,0.91,1.08,21139,0
2008-07-28,0.99,0.99,0.9,0.91,16391,0
2008-07-29,1.03,1.03,0.96,0.97,1200,0
2008-07-30,0.87,0.97,0.86,0.9,15691,0
2008-07-31,0.8,1.04,0.8,1.04,17408,0
2008-08-01,1.06,1.17,1.05,1.16,13116,0
2008-08-04,1.23,1.29,1.15,1.29,25873,0
2008-08-05,1.35,1.4,1.25,1.4,22227,0
2008-08-06,1.45,1.49,1.32,1.39,7448,0
2008-08-07,1.4,1.48,1.4,1.41,19700,0
2008-08-08,1.42,1.42,1.38,1.39,1350,0
2008-08-11,1.44,1.45,1.38,1.45,12991,0
2008-08-12,1.44,1.44,1.4,1.4,4172,0
2008-08-13,1.45,1.45,1.39,1.43,5439,0
2008-08-19,1.41,1.42,1.35,1.35,22381,0
2008-08-20,1.35,1.39,1.35,1.39,5100,0
2008-08-21,1.41,1.41,1.35,1.41,1400,0
2008-08-25,1.35,1.41,1.29,1.41,53119,0
2008-08-26,1.41,1.41,1.41,1.41,500,0
2008-08-27,1.32,1.4,1.32,1.38,517,0
2008-08-28,1.34,1.34,1.17,1.33,18100,0
2008-08-29,1.22,1.33,1.22,1.29,5829,0
2008-09-02,1.33,1.38,1.33,1.37,4300,0
2008-09-03,1.34,1.34,1.34,1.34,250,0
2008-09-04,1.28,1.32,1.22,1.32,3470,0
2008-09-08,1.2,1.33,1.18,1.33,2570,0
2008-09-09,1.2,1.35,1.2,1.24,2520,0
2008-09-11,1.07,1.18,1.07,1.09,11645,0
2008-09-12,1.15,1.15,0.91,1.09,4870,0
2008-09-15,1,1.2,1,1.09,4777,0
2008-09-16,1.1,1.18,1,1.18,15107,0
2008-09-17,1.2,1.2,1.05,1.19,41700,0
2008-09-18,1.05,1.18,1.05,1.18,10762,0
2008-09-19,1.18,1.2,1.04,1.2,5261,0
2008-09-22,1.19,1.2,1,1.19,2657,0
2008-09-23,1.2,1.23,1.02,1.23,9300,0
2008-09-29,1.22,1.22,1.22,1.22,1000,0
2008-09-30,1.09,1.23,1.09,1.23,650,0
2008-10-02,1.06,1.17,1.06,1.17,1600,0
2008-10-03,1.24,1.24,1.11,1.24,3500,0
2008-10-06,1.12,1.28,1.11,1.28,15101,0
2008-10-07,0.91,1.27,0.91,1.18,1900,0
2008-10-08,1.18,1.18,0.5,1.02,11358,0
2008-10-09,1.01,1.02,0.91,0.91,20313,0
2008-10-10,0.83,0.97,0.81,0.97,4400,0
2008-10-13,1.01,1.18,1.01,1.1,10600,0
2008-10-14,1.13,1.13,1.03,1.12,10216,0
2008-10-15,1.17,1.17,1.13,1.13,400,0
2008-10-16,1.02,1.15,1,1.06,6980,0
2008-10-17,1.05,1.08,1.05,1.08,4215,0
2008-10-20,1.02,1.05,1.02,1.05,3140,0
2008-10-21,1.05,1.05,1.05,1.05,200,0
2008-10-22,0.98,0.99,0.98,0.99,600,0
2008-10-23,0.96,0.96,0.93,0.95,5450,0
2008-10-24,0.93,1.04,0.93,1.04,1670,0
2008-10-28,0.95,0.95,0.95,0.95,1000,0
2008-10-29,1.05,1.05,0.83,0.99,400,0
2008-11-04,0.91,0.99,0.91,0.99,2983,0
2008-11-06,0.9,0.92,0.79,0.92,1440,0
2008-11-10,0.73,0.93,0.73,0.93,2100,0
2008-11-11,0.92,0.92,0.66,0.89,3650,0
2008-11-12,0.83,0.83,0.83,0.83,1200,0
2008-11-13,0.9,0.9,0.9,0.9,100,0
2008-11-14,0.55,0.86,0.55,0.86,29352,0
2008-11-17,0.63,0.75,0.6,0.75,5720,0
2008-11-18,0.79,0.79,0.63,0.75,3900,0
2008-11-19,0.78,0.78,0.78,0.78,200,0
2008-11-20,0.6,0.7,0.6,0.7,600,0
2008-11-21,0.65,0.68,0.62,0.68,9900,0
2008-11-24,0.67,0.76,0.51,0.74,46254,0
2008-11-25,0.84,0.9,0.8,0.8,58091,0
2008-11-26,0.79,0.79,0.76,0.79,24600,0
2008-11-28,0.8,0.83,0.78,0.83,6139,0
2008-12-01,0.8,0.82,0.73,0.81,14681,0
2008-12-03,0.86,0.86,0.61,0.8,34469,0
2008-12-04,0.86,0.86,0.7,0.82,70766,0
2008-12-08,0.79,0.84,0.72,0.78,11724,0
2008-12-09,0.71,0.78,0.71,0.78,5624,0
2008-12-10,0.73,0.75,0.71,0.75,3680,0
2008-12-11,0.82,0.82,0.71,0.71,1700,0
2008-12-12,0.74,0.78,0.74,0.78,11860,0
2008-12-15,0.74,0.86,0.71,0.86,11050,0
2008-12-16,0.71,0.83,0.7,0.83,13687,0
2008-12-17,0.71,0.71,0.71,0.71,720,0
2008-12-18,0.83,0.83,0.71,0.82,2471,0
2008-12-22,0.58,0.75,0.58,0.75,22250,0
2008-12-23,0.7,0.7,0.56,0.57,14487,0
2008-12-24,0.62,0.7,0.62,0.69,5400,0
2008-12-26,0.7,0.7,0.7,0.7,1528,0
2008-12-29,0.7,0.7,0.7,0.7,5900,0
2008-12-30,0.69,0.72,0.69,0.72,10200,0
2008-12-31,0.73,0.8,0.63,0.72,32900,0
2009-01-02,0.75,0.83,0.75,0.83,8345,0
2009-01-05,0.8,0.87,0.8,0.82,10800,0
2009-01-06,0.87,0.87,0.8,0.8,4300,0
2009-01-07,0.77,0.78,0.66,0.78,10200,0
2009-01-08,0.79,0.86,0.79,0.86,14100,0
2009-01-09,0.88,0.89,0.88,0.89,3100,0
2009-01-12,0.95,1.02,0.95,1.02,35460,0
2009-01-14,0.95,1.08,0.95,1.08,22305,0
2009-01-15,1.09,1.1,1.09,1.1,1100,0
2009-01-20,0.95,1.1,0.95,0.95,13014,0
2009-01-21,1.09,1.09,1.09,1.09,100,0
2009-01-22,0.95,0.95,0.92,0.95,4298,0
2009-01-23,1.06,1.06,1.06,1.06,100,0
2009-01-26,1.02,1.02,1.02,1.02,200,0
2009-01-28,0.96,1,0.96,1,500,0
2009-01-29,1,1.02,0.97,1.02,1633,0
2009-02-03,0.95,1.01,0.95,1,1100,0
2009-02-04,1,1,0.99,0.99,2600,0
2009-02-06,1,1,1,1,100,0
2009-02-10,1,1,1,1,620,0
2009-02-12,0.99,1,0.99,1,1000,0
2009-02-20,0.82,1,0.82,1,900,0
2009-02-25,0.82,0.95,0.82,0.95,1000,0
2009-02-27,0.88,0.99,0.88,0.99,2595,0
2009-03-03,0.82,0.98,0.82,0.98,1150,0
2009-03-04,0.77,0.96,0.72,0.95,1350,0
2009-03-05,0.95,0.96,0.85,0.96,530,0
2009-03-06,0.9,0.99,0.78,0.99,1292,0
2009-03-09,0.82,0.97,0.82,0.97,230,0
2009-03-10,0.82,0.97,0.82,0.97,1000,0
2009-03-11,0.9,0.98,0.9,0.98,200,0
2009-03-12,0.87,0.97,0.87,0.97,200,0
2009-03-13,0.98,0.99,0.86,0.99,700,0
2009-03-16,0.86,0.98,0.86,0.98,300,0
2009-03-17,0.83,0.98,0.83,0.98,700,0
2009-03-18,0.83,0.98,0.83,0.97,2600,0
2009-03-19,0.86,0.95,0.86,0.95,250,0
2009-03-20,0.9,0.9,0.82,0.9,2652,0
2009-03-23,0.82,0.94,0.82,0.94,6172,0
2009-03-26,0.83,0.9,0.83,0.9,6221,0
2009-03-27,0.86,0.86,0.86,0.86,1362,0
2009-03-30,0.88,0.91,0.82,0.91,12772,0
2009-03-31,0.85,0.95,0.85,0.93,3300,0
2009-04-01,0.82,0.95,0.82,0.95,3853,0
2009-04-02,0.83,0.93,0.82,0.93,8478,0
2009-04-03,0.87,0.92,0.87,0.92,1650,0
2009-04-06,0.9,0.9,0.81,0.9,12722,0
2009-04-07,0.76,0.86,0.76,0.86,2350,0
2009-04-08,0.84,0.89,0.84,0.89,800,0
2009-04-09,0.81,0.9,0.81,0.9,13000,0
2009-04-13,0.79,0.89,0.78,0.89,3112,0
2009-04-14,0.79,0.85,0.79,0.85,950,0
2009-04-15,0.81,0.88,0.81,0.88,1200,0
2009-04-16,0.88,0.9,0.8,0.89,4844,0
2009-04-17,0.81,0.87,0.81,0.86,21800,0
2009-04-20,0.87,0.87,0.85,0.85,12250,0
2009-04-21,0.87,0.88,0.87,0.88,200,0
2009-04-22,0.81,0.88,0.81,0.88,5100,0
2009-04-24,0.89,0.9,0.89,0.9,8550,0
2009-04-28,0.91,1.05,0.91,0.98,10636,0
2009-04-29,1.04,1.11,1.04,1.08,6764,0
2009-04-30,1.02,1.02,1.02,1.02,1000,0
2009-05-04,1,1.2,1,1.16,20060,0
2009-05-05,1.12,1.16,1.12,1.16,420,0
2009-05-06,1.12,1.18,1.12,1.15,16955,0
2009-05-07,1,1.14,1,1.14,500,0
2009-05-08,1.12,1.15,1.07,1.15,1450,0
2009-05-12,1.13,1.25,1.11,1.25,9048,0
2009-05-13,1.1,1.25,1.1,1.25,5753,0
2009-05-14,1.15,1.23,1.1,1.23,3628,0
2009-05-18,1.05,1.22,1.02,1.02,3200,0
2009-05-19,1.12,1.17,1.12,1.16,3199,0
2009-05-20,1.2,1.22,1.18,1.22,1553,0
2009-05-22,1.02,1.2,1.02,1.2,1200,0
2009-05-26,1,1.16,1,1.16,900,0
2009-05-27,1.21,1.38,1.21,1.37,76481,0
2009-05-28,1.37,1.37,1.18,1.31,7700,0
2009-05-29,1.3,1.34,1.3,1.34,2900,0
2009-06-01,1.36,1.39,1.3,1.39,6300,0
2009-06-02,1.4,1.46,1.4,1.43,7850,0
2009-06-03,1.4,1.47,1.4,1.47,6800,0
2009-06-04,1.4,1.42,1.4,1.42,1760,0
2009-06-05,1.47,1.47,1.44,1.44,300,0
2009-06-08,1.4,1.4,1.4,1.4,500,0
2009-06-09,1.21,1.39,1.21,1.39,10316,0
2009-06-10,1.47,1.47,1.28,1.32,7350,0
2009-06-11,1.34,1.34,1.34,1.34,1200,0
2009-06-15,1.4,1.4,1.38,1.38,1085,0
2009-06-16,1.4,1.48,1.39,1.48,55300,0
2009-06-17,1.56,1.56,1.43,1.48,21658,0
2009-06-19,1.44,1.48,1.44,1.48,585,0
2009-06-22,1.25,1.41,1.21,1.38,12400,0
2009-06-25,1.23,1.28,1.2,1.22,4741,0
2009-06-26,1.25,1.29,1.25,1.29,250,0
2009-06-29,1.2,1.26,1.16,1.26,21090,0
2009-06-30,1.19,1.33,1.19,1.33,6201,0
2009-07-01,1.35,1.35,1.35,1.35,250,0
2009-07-02,1.25,1.34,1.25,1.34,600,0
2009-07-06,1.36,1.36,1.36,1.36,1250,0
2009-07-07,1.35,1.37,1.35,1.37,855,0
2009-07-10,1.26,1.26,1.24,1.25,2677,0
2009-07-13,1.3,1.3,1.3,1.3,554,0
2009-07-14,1.25,1.25,1.1,1.2,16750,0
2009-07-15,1.18,1.19,1.13,1.15,24700,0
2009-07-16,1.1,1.16,1.1,1.11,28056,0
2009-07-17,1.17,1.17,1.17,1.17,719,0
2009-07-20,1.12,1.15,1.05,1.15,7081,0
2009-07-21,1.17,1.18,1.17,1.18,450,0
2009-07-23,1.18,1.24,1.18,1.24,5066,0
2009-07-24,1.25,1.26,1.25,1.25,450,0
2009-07-27,1.22,1.22,1.22,1.22,1173,0
2009-07-28,1.22,1.22,1.22,1.22,0,0
2009-07-29,1.12,1.18,1.06,1.08,6462,0
2009-07-30,1.14,1.14,1.07,1.07,57650,0
2009-07-31,1.13,1.13,1.13,1.13,11000,0
2009-08-03,1.2,1.22,1.11,1.13,5310,0
2009-08-04,1.15,1.15,1.08,1.14,950,0
2009-08-05,1.1,1.19,1.1,1.19,608,0
2009-08-06,1.19,1.19,1.19,1.19,0,0
2009-08-07,1.19,1.69,1.19,1.56,93234,0
2009-08-10,1.62,1.7,1.35,1.46,33491,0
2009-08-11,1.49,1.49,1.35,1.39,5890,0
2009-08-12,1.38,1.48,1.38,1.38,4110,0
2009-08-13,1.45,1.45,1.4,1.44,1600,0
2009-08-14,1.45,1.45,1.45,1.45,250,0
2009-08-17,1.5,1.5,1.38,1.38,21749,0
2009-08-18,1.34,1.34,1.15,1.15,4840,0
2009-08-19,1.13,1.36,1.13,1.15,5100,0
2009-08-21,1.14,1.17,1.14,1.17,9650,0
2009-08-24,1.15,1.22,1.15,1.15,950,0
2009-08-25,1.3,1.5,1.16,1.47,42588,0
2009-08-26,1.23,1.46,1.23,1.28,11830,0
2009-08-27,1.35,1.35,1.25,1.25,950,0
2009-08-28,1.29,1.4,1.29,1.4,1799,0
2009-08-31,1.34,1.34,1.34,1.34,630,0
2009-09-01,1.34,1.34,1.34,1.34,0,0
2009-09-02,1.23,1.33,1.23,1.27,16233,0
2009-09-03,1.29,1.29,1.29,1.29,1913,0
2009-09-04,1.22,1.37,1.22,1.37,700,0
2009-09-08,1.15,1.31,1.15,1.31,13999,0
2009-09-11,1.18,1.3,1.16,1.3,2200,0
2009-09-14,1.17,1.29,1.16,1.28,6105,0
2009-09-16,1.17,1.23,1.17,1.23,800,0
2009-09-17,1.17,1.21,1.16,1.21,17351,0
2009-09-18,1.17,1.24,1.16,1.24,4910,0
2009-09-21,1.15,1.17,1.15,1.17,9360,0
2009-09-22,1.17,1.17,1.17,1.17,5439,0
2009-09-23,1.17,1.24,1.17,1.24,2730,0
2009-09-28,1.27,1.28,1.17,1.27,1100,0
2009-09-29,1.25,1.25,1.17,1.24,750,0
2009-09-30,1.17,1.27,1.17,1.25,1456,0
2009-10-01,1.18,1.25,1.18,1.25,4814,0
2009-10-02,1.18,1.18,1.17,1.17,10100,0
2009-10-05,1.1,1.25,1.1,1.25,1700,0
2009-10-06,1.15,1.24,1.11,1.19,9575,0
2009-10-07,1.15,1.15,1.15,1.15,1380,0
2009-10-08,1.17,1.27,1.16,1.19,11885,0
2009-10-09,1.2,1.25,1.2,1.25,7474,0
2009-10-12,1.25,1.28,1.18,1.28,15663,0
2009-10-13,1.17,1.26,1.17,1.26,801,0
2009-10-14,1.26,1.26,1.17,1.17,1400,0
2009-10-15,1.18,1.22,1.17,1.22,5231,0
2009-10-19,1.17,1.22,1.16,1.22,3800,0
2009-10-20,1.23,1.23,1.23,1.23,500,0
2009-10-22,1.17,1.23,1.11,1.23,5260,0
2009-10-26,1.1,1.23,1.1,1.2,1772,0
2009-10-28,1.1,1.15,1.1,1.15,1282,0
2009-10-29,1.15,1.22,1.15,1.21,2098,0
2009-10-30,1.2,1.2,1.18,1.2,1302,0
2009-11-02,1.1,1.21,1.02,1.16,3940,0
2009-11-04,1.09,1.18,1.09,1.18,2190,0
2009-11-05,1.15,1.2,1.05,1.2,8596,0
2009-11-09,1.01,1.18,1.01,1.18,3200,0
2009-11-10,1.04,1.09,1.04,1.09,1350,0
2009-11-11,1.05,1.12,1.02,1.12,5850,0
2009-11-12,1.14,1.14,1.06,1.14,3950,0
2009-11-13,1.14,1.15,1.02,1.15,2670,0
2009-11-16,1.07,1.15,1.07,1.15,6400,0
2009-11-17,1.06,1.14,1.02,1.14,5055,0
2009-11-18,1.08,1.15,1.08,1.15,5408,0
2009-11-19,1.15,1.15,1.15,1.15,1130,0
2009-11-20,1.06,1.15,1.02,1.15,2600,0
2009-11-23,1.11,1.14,1.08,1.14,700,0
2009-11-24,1.09,1.15,1.04,1.13,3650,0
2009-11-25,1.08,1.12,1.08,1.12,2535,0
2009-11-27,1.07,1.1,1.07,1.1,2250,0
2009-11-30,1.04,1.05,1.03,1.05,4000,0
2009-12-01,1.02,1.02,1.02,1.02,3560,0
2009-12-02,1.03,1.09,1.03,1.09,1266,0
2009-12-03,1.04,1.09,1.02,1.09,2964,0
2009-12-07,1.05,1.05,1.02,1.02,800,0
2009-12-08,1.02,1.1,1.01,1.05,3550,0
2009-12-09,1.08,1.08,1.08,1.08,250,0
2009-12-10,1.09,1.09,1.09,1.09,250,0
2009-12-14,1.08,1.08,1.08,1.08,750,0
2009-12-15,1.09,1.09,1.09,1.09,250,0
2009-12-16,1.08,1.09,1.01,1.01,21197,0
2009-12-17,1.09,1.09,1,1,10200,0
2009-12-18,1,1.09,1,1.09,25259,0
2009-12-21,1.09,1.09,0.97,1.05,4275,0
2009-12-22,0.96,1.06,0.91,1.06,1350,0
2009-12-23,1,1,0.94,0.99,2850,0
2009-12-24,0.92,0.99,0.92,0.97,6863,0
2009-12-28,0.92,1.1,0.92,1.09,538510,0
2009-12-29,1,1.15,0.99,1.15,73834,0
2009-12-30,1.15,1.15,1.12,1.15,7481,0
2009-12-31,1.03,1.15,1.03,1.13,31730,0
2010-01-04,1.08,1.15,1.08,1.14,5048,0
2010-01-05,1.15,1.15,1.15,1.15,250,0
2010-01-06,1.11,1.15,1.11,1.14,6349,0
2010-01-07,1.15,1.15,1.12,1.15,4289,0
2010-01-08,1.15,1.15,1.15,1.15,200,0
2010-01-11,1.15,1.15,1.11,1.14,4260,0
2010-01-12,1.15,1.15,1.13,1.15,1000,0
2010-01-13,1.13,1.15,1.11,1.13,8858,0
2010-01-14,1.13,1.15,1.11,1.15,59171,0
2010-01-15,1.2,1.22,1.16,1.16,6625,0
2010-01-19,1.22,1.22,1.21,1.22,800,0
2010-01-20,1.19,1.22,1.19,1.22,350,0
2010-01-21,1.21,1.25,1.21,1.25,2452,0
2010-01-22,1.25,1.25,1.25,1.25,440,0
2010-01-25,1.25,1.25,1.13,1.15,23501,0
2010-01-26,1.12,1.12,1.12,1.12,448,0
2010-01-27,1.11,1.16,1.06,1.16,11250,0
2010-01-28,1.13,1.13,1.08,1.12,8143,0
2010-02-01,1.06,1.16,1.05,1.16,7051,0
2010-02-02,1.1,1.16,1.1,1.15,15729,0
2010-02-03,1.13,1.18,1.13,1.18,5450,0
2010-02-04,1.13,1.2,1.12,1.17,10244,0
2010-02-05,1.18,1.18,1.18,1.18,250,0
2010-02-08,1.14,1.17,1.14,1.17,6700,0
2010-02-09,1.14,1.22,1.13,1.15,13150,0
2010-02-11,1.15,1.15,1.15,1.15,200,0
2010-02-16,1.14,1.15,1.14,1.15,700,0
2010-02-17,1.11,1.12,1.08,1.12,2836,0
2010-02-19,1.11,1.12,1.1,1.12,1704,0
2010-02-22,1.1,1.2,1.06,1.1,12732,0
2010-02-23,1.08,1.13,1.08,1.12,634,0
2010-02-24,1.12,1.17,1.12,1.17,10010,0
2010-02-25,1.19,1.2,1.19,1.2,600,0
2010-02-26,1.2,1.2,1.14,1.17,2750,0
2010-03-01,1.16,1.16,1.16,1.16,2250,0
2010-03-02,1.12,1.16,1.12,1.16,370,0
2010-03-03,1.16,1.2,1.16,1.19,3800,0
2010-03-04,1.17,1.2,1.17,1.2,2580,0
2010-03-05,1.19,1.21,1.19,1.21,3869,0
2010-03-08,1.16,1.24,1.16,1.24,5250,0
2010-03-09,1.25,1.25,1.25,1.25,8260,0
2010-03-10,1.25,1.25,1.2,1.25,14846,0
2010-03-11,1.5,1.66,1.38,1.41,221278,0
2010-03-12,1.34,1.41,1.26,1.41,66058,0
2010-03-15,1.35,1.48,1.35,1.35,18563,0
2010-03-16,1.4,1.4,1.27,1.34,42543,0
2010-03-17,1.32,1.35,1.32,1.34,4430,0
2010-03-18,1.3,1.3,1.3,1.3,850,0
2010-03-19,1.28,1.33,1.28,1.33,7300,0
2010-03-22,1.27,1.43,1.27,1.43,1200,0
2010-03-23,1.41,1.44,1.38,1.38,2303,0
2010-03-24,1.38,1.38,1.31,1.38,707,0
2010-03-25,1.35,1.4,1.3,1.32,12310,0
2010-03-26,1.28,1.38,1.28,1.37,9230,0
2010-03-29,1.34,1.36,1.34,1.36,450,0
2010-03-30,1.28,1.33,1.28,1.33,400,0
2010-03-31,1.27,1.35,1.25,1.25,98550,0
2010-04-01,1.26,1.36,1.26,1.36,2100,0
2010-04-06,1.31,1.37,1.31,1.37,429,0
2010-04-07,1.31,1.33,1.3,1.33,4200,0
2010-04-08,1.3,1.33,1.3,1.33,10860,0
2010-04-09,1.32,1.32,1.29,1.3,7775,0
2010-04-12,1.23,1.31,1.23,1.3,25313,0
2010-04-13,1.24,1.31,1.24,1.31,14071,0
2010-04-14,1.28,1.31,1.25,1.3,24704,0
2010-04-15,1.28,1.31,1.28,1.3,15238,0
2010-04-16,1.31,1.32,1.28,1.32,2550,0
2010-04-19,1.24,1.32,1.23,1.29,11637,0
2010-04-20,1.27,1.32,1.22,1.32,15750,0
2010-04-22,1.3,1.34,1.3,1.34,20732,0
2010-04-23,1.32,1.37,1.3,1.35,3950,0
2010-04-26,1.32,1.36,1.3,1.35,34560,0
2010-04-27,1.29,1.32,1.24,1.32,2416,0
2010-04-28,1.3,1.31,1.28,1.31,4266,0
2010-04-29,1.28,1.33,1.25,1.33,37372,0
2010-04-30,1.3,1.33,1.3,1.33,7072,0
2010-05-03,1.42,1.82,1.42,1.64,383609,0
2010-05-04,1.68,1.68,1.46,1.57,49014,0
2010-05-05,1.5,1.56,1.47,1.55,28500,0
2010-05-06,1.46,1.65,1.46,1.63,42203,0
2010-05-07,1.55,1.67,1.52,1.59,28800,0
2010-05-10,1.6,1.74,1.6,1.66,25500,0
2010-05-11,1.62,1.66,1.62,1.66,12526,0
2010-05-12,1.6,1.74,1.6,1.73,74343,0
2010-05-13,1.75,1.79,1.75,1.79,32065,0
2010-05-14,1.71,1.77,1.7,1.7,39495,0
2010-05-17,1.67,1.7,1.55,1.59,27077,0
2010-05-18,1.61,1.61,1.53,1.53,4477,0
2010-05-19,1.5,1.58,1.5,1.52,8102,0
2010-05-20,1.49,1.53,1.44,1.47,23281,0
2010-05-21,1.42,1.55,1.42,1.51,9437,0
2010-05-24,1.55,1.56,1.51,1.56,13276,0
2010-05-25,1.47,1.61,1.42,1.47,6827,0
2010-05-26,1.46,1.68,1.46,1.65,8753,0
2010-05-27,1.6,1.67,1.51,1.53,37939,0
2010-05-28,1.61,1.63,1.5,1.57,1100,0
2010-06-01,1.5,1.5,1.4,1.43,9400,0
2010-06-02,1.46,1.46,1.4,1.45,850,0
2010-06-03,1.47,1.48,1.41,1.48,2055,0
2010-06-04,1.46,1.51,1.4,1.51,11350,0
2010-06-07,1.52,1.52,1.52,1.52,200,0
2010-06-09,1.5,1.53,1.48,1.53,6558,0
2010-06-10,1.54,1.54,1.45,1.54,1590,0
2010-06-14,1.47,1.47,1.4,1.43,40934,0
2010-06-15,1.4,1.45,1.37,1.43,1200,0
2010-06-16,1.32,1.42,1.31,1.31,2400,0
2010-06-17,1.36,1.37,1.25,1.37,1150,0
2010-06-18,1.3,1.4,1.27,1.3,1079,0
2010-06-21,1.36,1.54,1.27,1.34,10512,0
2010-06-22,1.4,1.4,1.33,1.4,1100,0
2010-06-23,1.34,1.41,1.29,1.35,4100,0
2010-06-24,1.4,1.4,1.31,1.38,5420,0
2010-06-25,1.42,1.42,1.28,1.36,5238,0
2010-06-28,1.28,1.35,1.28,1.35,2900,0
2010-06-29,1.25,1.3,1.17,1.3,1920,0
2010-06-30,1.2,1.2,1.03,1.15,19471,0
2010-07-01,1.13,1.18,1.13,1.18,9503,0
2010-07-02,1.18,1.18,1.18,1.18,400,0
2010-07-06,1.16,1.16,1.14,1.16,8200,0
2010-07-07,1.16,1.17,1.12,1.17,4238,0
2010-07-08,1.16,1.16,1.14,1.16,300,0
2010-07-09,1.17,1.2,1.15,1.16,25150,0
2010-07-12,1.12,1.15,1.12,1.15,1200,0
2010-07-13,1.15,1.18,1.15,1.17,7577,0
2010-07-14,1.09,1.17,1.09,1.17,6900,0
2010-07-15,1.12,1.17,1.12,1.17,1150,0
2010-07-19,1.16,1.16,1.16,1.16,3200,0
2010-07-20,1.18,1.18,1.18,1.18,500,0
2010-07-21,1.13,1.14,1,1.12,13300,0
2010-07-22,1.05,1.11,1.05,1.11,940,0
2010-07-23,1.1,1.1,1.05,1.09,5634,0
2010-07-26,1.1,1.12,1.09,1.12,1632,0
2010-07-27,1.13,1.14,1.06,1.12,7053,0
2010-07-28,1.24,1.24,1.06,1.24,2393,0
2010-07-29,1.25,1.25,1.07,1.19,2674,0
2010-07-30,1.1,1.2,1.09,1.19,6487,0
2010-08-02,1.19,1.36,1.17,1.23,3700,0
2010-08-05,1.18,1.23,1.15,1.22,6353,0
2010-08-06,1.13,1.21,1.12,1.21,950,0
2010-08-09,1.14,1.21,1.14,1.21,850,0
2010-08-11,1.18,1.19,1.09,1.16,7382,0
2010-08-16,1.15,1.15,1.11,1.14,600,0
2010-08-17,1.09,1.14,1.07,1.14,1450,0
2010-08-18,1.07,1.13,1.07,1.13,600,0
2010-08-19,1.07,1.07,1.06,1.07,9252,0
2010-08-20,1.07,1.13,0.98,1.13,13554,0
2010-08-24,1.05,1.12,1.05,1.12,3577,0
2010-08-25,1.04,1.1,0.98,0.98,9309,0
2010-08-26,0.99,1.07,0.94,0.95,8776,0
2010-08-27,0.94,1.03,0.93,1.03,2500,0
2010-08-30,0.98,1.01,0.84,1.01,3750,0
2010-08-31,0.98,0.99,0.88,0.88,2800,0
2010-09-01,0.96,0.96,0.96,0.96,350,0
2010-09-02,0.95,0.95,0.95,0.95,400,0
2010-09-03,0.95,0.95,0.86,0.93,2550,0
2010-09-08,0.87,0.87,0.87,0.87,1100,0
2010-09-09,0.9,0.9,0.9,0.9,3350,0
2010-09-13,0.87,0.9,0.84,0.85,9860,0
2010-09-14,0.84,0.89,0.84,0.89,30081,0
2010-09-15,0.9,0.95,0.9,0.95,3561,0
2010-09-16,0.96,0.98,0.88,0.95,8185,0
2010-09-17,0.91,0.91,0.91,0.91,100,0
2010-09-20,0.98,0.98,0.98,0.98,700,0
2010-09-21,0.97,1.12,0.97,1.01,6345,0
2010-09-22,1.06,1.06,0.91,1.05,1750,0
2010-09-24,1.07,1.07,1,1.06,3546,0
2010-09-27,1.04,1.1,1.04,1.1,951,0
2010-09-28,1.12,1.12,1.12,1.12,868,0
2010-09-29,1.12,1.12,1.12,1.12,5000,0
2010-09-30,1.07,1.1,1.05,1.09,2574,0
2010-10-01,1.05,1.15,1.01,1.13,2000,0
2010-10-04,1.03,1.14,1.01,1.14,1950,0
2010-10-05,1.09,1.09,1.06,1.08,2411,0
2010-10-06,1.08,1.1,1.03,1.09,1220,0
2010-10-07,1.07,1.07,1.04,1.07,3600,0
2010-10-08,1.07,1.08,1.03,1.07,800,0
2010-10-12,1.04,1.04,1.03,1.04,3200,0
2010-10-13,1,1.04,0.99,1.04,1900,0
2010-10-19,0.99,1,0.96,0.97,10480,0
2010-10-20,0.97,1,0.94,0.99,1900,0
2010-10-21,1,1,1,1,24600,0
2010-10-22,0.91,1.13,0.9,1.05,105527,0
2010-10-25,1.41,1.49,1.08,1.2,706958,0
2010-10-26,1.28,1.28,1.05,1.13,151224,0
2010-10-27,1.1,1.14,1.04,1.14,52534,0
2010-10-28,1.17,1.69,1.08,1.47,580838,0
2010-10-29,1.47,1.57,1.27,1.38,111306,0
2010-11-01,1.52,1.52,1.15,1.22,172285,0
2010-11-02,1.21,1.23,1.1,1.18,114567,0
2010-11-03,1.2,1.4,1.2,1.26,80276,0
2010-11-04,1.4,1.4,1.24,1.32,50320,0
2010-11-05,1.32,1.32,1.23,1.29,23868,0
2010-11-08,1.22,1.23,1.16,1.21,76735,0
2010-11-09,1.21,1.21,1.13,1.13,38610,0
2010-11-10,1.13,1.2,1.11,1.19,19878,0
2010-11-11,1.16,1.2,1.16,1.2,28743,0
2010-11-12,1.12,1.25,1.12,1.19,12130,0
2010-11-15,1.18,1.27,1.18,1.24,44292,0
2010-11-16,1.24,1.31,1.22,1.27,31757,0
2010-11-17,1.25,1.32,1.25,1.3,32789,0
2010-11-18,1.28,1.36,1.21,1.29,30127,0
2010-11-19,1.36,1.56,1.29,1.46,221027,0
2010-11-22,1.36,1.38,1.19,1.2,139609,0
2010-11-23,1.18,1.18,1.13,1.14,26213,0
2010-11-24,1.16,1.23,1.16,1.2,20655,0
2010-11-26,1.22,1.22,1.15,1.15,27441,0
2010-11-29,1.12,1.13,1.1,1.12,37064,0
2010-11-30,1.08,1.26,1.08,1.25,287087,0
2010-12-01,1.29,1.36,1.25,1.29,32608,0
2010-12-02,1.3,1.34,1.26,1.3,27987,0
2010-12-03,1.29,1.65,1.29,1.41,415681,0
2010-12-06,1.4,1.48,1.32,1.34,77113,0
2010-12-07,1.28,1.35,1.23,1.34,51134,0
2010-12-08,1.4,1.4,1.22,1.32,17629,0
2010-12-09,1.3,1.39,1.25,1.28,21992,0
2010-12-10,1.25,1.28,1.2,1.27,15151,0
2010-12-13,1.22,1.27,1.21,1.22,66866,0
2010-12-14,1.6,1.6,1.21,1.21,23002,0
2010-12-15,1.23,1.3,1.21,1.23,49993,0
2010-12-16,1.25,1.25,1.2,1.2,13600,0
2010-12-17,1.27,1.29,1.17,1.26,46787,0
2010-12-20,1.32,1.35,1.2,1.33,43682,0
2010-12-21,1.33,1.37,1.3,1.36,47637,0
2010-12-22,1.37,1.44,1.34,1.44,130709,0
2010-12-23,1.45,1.48,1.39,1.45,42153,0
2010-12-27,1.45,1.57,1.45,1.52,93273,0
2010-12-28,1.55,1.55,1.45,1.46,49127,0
2010-12-29,1.53,1.58,1.46,1.52,21493,0
2010-12-30,1.54,1.54,1.47,1.52,11710,0
2010-12-31,1.52,1.52,1.48,1.52,4850,0
2011-01-03,1.53,1.53,1.46,1.52,14522,0
2011-01-04,1.51,1.52,1.38,1.38,33314,0
2011-01-05,1.36,1.4,1.33,1.35,15741,0
2011-01-06,1.36,1.4,1.35,1.4,12168,0
2011-01-07,1.35,1.45,1.35,1.44,10260,0
2011-01-10,1.37,1.41,1.31,1.41,25475,0
2011-01-11,1.4,1.4,1.37,1.4,5243,0
2011-01-12,1.4,1.45,1.4,1.43,6100,0
2011-01-13,1.45,1.45,1.42,1.42,3004,0
2011-01-14,1.43,1.43,1.36,1.39,32162,0
2011-01-18,1.41,1.52,1.41,1.52,83332,0
2011-01-19,1.52,1.55,1.41,1.46,27525,0
2011-01-20,1.51,1.51,1.4,1.48,31883,0
2011-01-21,1.46,1.46,1.38,1.44,6531,0
2011-01-24,1.4,1.48,1.36,1.37,29950,0
2011-01-25,1.36,1.43,1.36,1.37,29682,0
2011-01-26,1.37,1.47,1.36,1.43,14978,0
2011-01-27,1.45,1.49,1.45,1.49,23177,0
2011-01-28,1.42,1.47,1.4,1.4,4680,0
2011-01-31,1.42,1.43,1.35,1.41,20592,0
2011-02-01,1.4,1.41,1.35,1.41,16332,0
2011-02-02,1.43,1.44,1.37,1.4,7350,0
2011-02-03,1.42,1.42,1.35,1.36,3850,0
2011-02-04,1.41,1.41,1.35,1.36,1600,0
2011-02-07,1.41,1.41,1.35,1.4,4800,0
2011-02-08,1.38,1.42,1.35,1.35,5990,0
2011-02-09,1.36,1.39,1.32,1.34,5480,0
2011-02-10,1.3,1.35,1.3,1.34,7100,0
2011-02-11,1.31,1.34,1.31,1.34,16701,0
2011-02-14,1.3,1.33,1.3,1.31,9850,0
2011-02-15,1.3,1.35,1.25,1.35,15995,0
2011-02-17,1.29,1.34,1.29,1.34,2463,0
2011-02-18,1.3,1.34,1.28,1.29,3996,0
2011-02-22,1.29,1.32,1.24,1.27,21466,0
2011-02-23,1.29,1.29,1.21,1.24,4930,0
2011-02-24,1.21,1.21,1.18,1.2,10586,0
2011-02-25,1.18,1.22,1.18,1.21,1500,0
2011-02-28,1.16,1.22,1.16,1.2,6650,0
2011-03-01,1.2,1.29,1.2,1.25,7088,0
2011-03-02,1.24,1.25,1.24,1.25,1954,0
2011-03-03,1.24,1.31,1.21,1.31,8896,0
2011-03-04,1.33,1.34,1.27,1.34,6000,0
2011-03-07,1.35,1.35,1.22,1.3,13659,0
2011-03-08,1.3,1.3,1.21,1.28,14200,0
2011-03-10,1.22,1.24,1.2,1.24,5100,0
2011-03-11,1.2,1.2,1.16,1.19,10583,0
2011-03-14,1.15,1.17,1.14,1.16,11744,0
2011-03-15,1.14,1.22,1.05,1.1,40684,0
2011-03-16,1.09,1.13,1.09,1.13,1600,0
2011-03-17,1.04,1.19,1.04,1.18,11521,0
2011-03-18,1.18,1.18,1.18,1.18,1000,0
2011-03-21,1.18,1.18,1.13,1.18,1209,0
2011-03-22,1.17,1.18,1.15,1.18,7978,0
2011-03-23,1.15,1.15,1.04,1.12,15850,0
2011-03-24,1.15,1.17,1.08,1.17,8181,0
2011-03-25,1.19,1.24,1.16,1.21,17311,0
2011-03-28,1.18,1.18,1.15,1.17,4383,0
2011-03-29,1.13,1.16,1.13,1.15,5064,0
2011-03-30,1.1,1.14,1.1,1.14,1800,0
2011-03-31,1.14,1.2,1.14,1.15,1759,0
2011-04-01,1.17,1.24,1.17,1.18,17643,0
2011-04-04,1.13,1.18,1.12,1.17,33332,0
2011-04-05,1.18,1.19,1.1,1.19,11459,0
2011-04-06,1.13,1.19,1.09,1.12,14976,0
2011-04-07,1.12,1.13,1.12,1.13,5390,0
2011-04-08,1.11,1.12,1.1,1.1,11161,0
2011-04-11,1.1,1.13,1.08,1.13,4160,0
2011-04-12,1.13,1.17,1.13,1.17,3310,0
2011-04-13,1.18,1.18,1.18,1.18,250,0
2011-04-14,1.13,1.17,1.13,1.17,1150,0
2011-04-15,1.11,1.15,1.11,1.15,2700,0
2011-04-18,1.1,1.16,1.1,1.16,3003,0
2011-04-20,1.13,1.17,1.1,1.17,12820,0
2011-04-21,1.13,1.15,1.1,1.14,3750,0
2011-04-26,1.13,1.13,1.1,1.12,4650,0
2011-04-27,1.11,1.15,1.07,1.13,7762,0
2011-04-28,1.08,1.13,1.08,1.13,200,0
2011-05-02,1.08,1.13,1.07,1.13,1361,0
2011-05-03,1.1,1.13,1.07,1.09,20150,0
2011-05-04,1.07,1.13,1.07,1.13,8760,0
2011-05-05,1.08,1.13,1.08,1.13,400,0
2011-05-06,1.14,1.19,1.1,1.18,14169,0
2011-05-09,1.25,1.25,1.14,1.18,4962,0
2011-05-10,1.23,1.23,1.1,1.18,6336,0
2011-05-11,1.34,1.34,1.22,1.25,50349,0
2011-05-12,1.25,1.25,1.14,1.24,4330,0
2011-05-13,1.17,1.2,1.17,1.2,7700,0
2011-05-16,1.19,1.19,1.11,1.18,13163,0
2011-05-17,1.14,1.17,1.14,1.17,1680,0
2011-05-19,1.16,1.16,1.09,1.15,9830,0
2011-05-20,1.15,1.15,1.13,1.14,7650,0
2011-05-23,1.14,1.18,1.14,1.18,3318,0
2011-05-24,1.1,1.19,1.1,1.18,4566,0
2011-05-25,1.12,1.17,1.12,1.16,880,0
2011-05-27,1.16,1.18,1.13,1.17,10545,0
2011-05-31,1.7,1.85,1.45,1.47,1446432,0
2011-06-01,1.43,1.53,1.3,1.33,473567,0
2011-06-02,1.33,1.4,1.27,1.38,62156,0
2011-06-03,1.38,1.38,1.25,1.28,64911,0
2011-06-06,1.3,1.44,1.25,1.25,244113,0
2011-06-07,1.34,1.37,1.28,1.37,26255,0
2011-06-08,1.32,1.38,1.28,1.34,32360,0
2011-06-09,1.38,1.38,1.26,1.34,43691,0
2011-06-10,1.3,1.35,1.27,1.34,40398,0
2011-06-13,1.37,1.37,1.3,1.35,19630,0
2011-06-14,1.35,1.5,1.3,1.42,192075,0
2011-06-15,1.41,1.41,1.31,1.38,27078,0
2011-06-16,1.34,1.35,1.31,1.35,5410,0
2011-06-17,1.37,1.37,1.3,1.31,4487,0
2011-06-20,1.29,1.36,1.29,1.33,10204,0
2011-06-21,1.29,1.35,1.29,1.33,26250,0
2011-06-22,1.3,1.35,1.3,1.33,10870,0
2011-06-23,1.33,1.33,1.3,1.33,1852,0
2011-06-24,1.31,1.31,1.28,1.29,17459,0
2011-06-27,1.29,1.34,1.28,1.32,23100,0
2011-06-28,1.3,1.32,1.3,1.3,2560,0
2011-06-29,1.31,1.32,1.28,1.3,27498,0
2011-06-30,1.31,1.31,1.3,1.31,19652,0
2011-07-01,1.3,1.35,1.3,1.32,34748,0
2011-07-05,1.35,1.37,1.3,1.35,44800,0
2011-07-06,1.35,1.35,1.35,1.35,1200,0
2011-07-07,1.34,1.45,1.32,1.38,89513,0
2011-07-08,1.39,1.39,1.37,1.39,23516,0
2011-07-11,1.4,1.43,1.36,1.43,27809,0
2011-07-12,1.43,1.43,1.38,1.39,20300,0
2011-07-13,1.4,1.49,1.36,1.39,106709,0
2011-07-14,1.38,1.42,1.38,1.41,17340,0
2011-07-15,1.41,1.43,1.36,1.4,30261,0
2011-07-18,1.36,1.38,1.33,1.38,7458,0
2011-07-19,1.36,1.4,1.32,1.4,18640,0
2011-07-20,1.39,1.42,1.39,1.4,10120,0
2011-07-22,1.42,1.42,1.39,1.4,4600,0
2011-07-25,1.36,1.45,1.36,1.41,22954,0
2011-07-26,1.36,1.42,1.36,1.42,600,0
2011-07-27,1.37,1.4,1.35,1.35,13360,0
2011-07-28,1.36,1.54,1.36,1.43,103539,0
2011-07-29,1.44,1.47,1.37,1.44,23600,0
2011-08-01,1.44,1.46,1.43,1.45,5926,0
2011-08-02,1.47,1.49,1.44,1.46,5858,0
2011-08-03,1.46,1.46,1.44,1.44,10785,0
2011-08-04,1.41,1.47,1.37,1.46,67310,0
2011-08-05,1.4,1.48,1.33,1.41,34662,0
2011-08-08,1.34,1.38,1.25,1.29,17488,0
2011-08-09,1.29,1.32,1.25,1.32,30518,0
2011-08-10,1.3,1.3,1.28,1.29,25400,0
2011-08-11,1.35,1.38,1.3,1.32,51246,0
2011-08-12,1.3,1.35,1.3,1.35,8575,0
2011-08-15,1.33,1.36,1.25,1.28,89302,0
2011-08-16,1.29,1.3,1.22,1.26,84962,0
2011-08-17,1.26,1.34,1.26,1.32,31640,0
2011-08-18,1.32,1.32,1.21,1.27,40353,0
2011-08-19,1.24,1.27,1.18,1.22,54148,0
2011-08-22,1.18,1.22,1.16,1.16,55783,0
2011-08-23,1.2,1.21,1.16,1.18,23934,0
2011-08-24,1.2,1.2,1.14,1.17,24880,0
2011-08-25,1.16,1.16,1.15,1.16,2932,0
2011-08-26,1.16,1.18,1.14,1.17,15190,0
2011-08-29,1.18,1.22,1.15,1.21,34515,0
2011-08-30,1.17,1.21,1.17,1.17,200,0
2011-08-31,1.16,1.22,1.16,1.18,40352,0
2011-09-01,1.18,1.21,1.18,1.2,12929,0
2011-09-02,1.18,1.19,1.18,1.19,1350,0
2011-09-06,1.14,1.18,1.14,1.17,29116,0
2011-09-07,1.19,1.19,1.14,1.17,26243,0
2011-09-08,1.13,1.16,1.11,1.12,6608,0
2011-09-09,1.12,1.16,1.11,1.11,3300,0
2011-09-12,1.11,1.14,1.07,1.12,39834,0
2011-09-13,1.07,1.12,1.07,1.09,15600,0
2011-09-14,1.09,1.12,1.05,1.12,13100,0
2011-09-15,1.06,1.12,1.06,1.08,27031,0
2011-09-16,1.08,1.1,1.08,1.09,8877,0
2011-09-19,1.05,1.05,0.98,1.03,40822,0
2011-09-20,1,1.05,0.98,0.99,5050,0
2011-09-21,0.99,1.03,0.99,1.03,1051,0
2011-09-22,1,1.03,0.97,1,7700,0
2011-09-23,0.98,1.01,0.97,1.01,5400,0
2011-09-26,0.94,1,0.91,0.99,20182,0
2011-09-27,0.99,1,0.95,1,14247,0
2011-09-29,1,1,0.95,1,2300,0
2011-09-30,0.94,1.1,0.93,0.96,23680,0
2011-10-03,0.95,1,0.95,1,3234,0
2011-10-04,0.95,0.95,0.94,0.95,26234,0
2011-10-05,0.95,0.95,0.94,0.95,15277,0
2011-10-06,0.98,1.05,0.98,1.05,5200,0
2011-10-07,1.05,1.05,0.95,0.95,12397,0
2011-10-10,0.94,1.01,0.94,0.95,11840,0
2011-10-11,0.95,1.11,0.95,1.05,11968,0
2011-10-12,1.08,1.1,1.08,1.1,1200,0
2011-10-13,1.11,1.11,1.11,1.11,250,0
2011-10-14,1.12,1.12,1.12,1.12,1650,0
2011-10-17,1.17,1.18,1.15,1.16,12744,0
2011-10-18,1.11,1.17,1.11,1.17,1400,0
2011-10-19,1.12,1.17,1.12,1.17,1198,0
2011-10-21,1.19,1.19,1.15,1.18,5547,0
2011-10-24,1.1,1.21,1.1,1.18,11149,0
2011-10-25,1.18,1.18,1.18,1.18,869,0
2011-10-27,1.22,1.22,1.2,1.2,3800,0
2011-10-28,1.13,1.23,1.13,1.22,1969,0
2011-10-31,1.23,1.29,1.22,1.29,8442,0
2011-11-01,1.29,1.29,1.24,1.25,4163,0
2011-11-02,1.25,1.25,1.25,1.25,3530,0
2011-11-03,1.26,1.26,1.2,1.26,1770,0
2011-11-04,1.25,1.27,1.25,1.25,26637,0
2011-11-07,1.2,1.25,1.2,1.25,4690,0
2011-11-08,1.25,1.25,1.25,1.25,2900,0
2011-11-09,1.19,1.25,1.19,1.25,350,0
2011-11-10,1.19,1.25,1.18,1.2,14100,0
2011-11-11,1.2,1.22,1.12,1.12,1760,0
2011-11-14,1.2,1.2,1.19,1.19,240,0
2011-11-15,1.2,1.2,1.15,1.2,846,0
2011-11-16,1.2,1.25,1.15,1.24,7890,0
2011-11-17,1.15,1.22,1.12,1.22,1712,0
2011-11-18,1.19,1.19,1.19,1.19,1940,0
2011-11-21,1.2,1.23,1.16,1.23,450,0
2011-11-23,1.12,1.18,1.12,1.12,4800,0
2011-11-25,1.12,1.14,1.09,1.12,14387,0
2011-11-28,1.11,1.15,1.11,1.15,15457,0
2011-11-29,1.16,1.19,1.16,1.19,24186,0
2011-11-30,1.5,1.59,1.3,1.35,707721,0
2011-12-01,1.38,1.44,1.24,1.34,68064,0
2011-12-02,1.28,1.34,1.25,1.25,41903,0
2011-12-05,1.3,1.33,1.29,1.29,20440,0
2011-12-06,1.33,1.39,1.26,1.37,79532,0
2011-12-07,1.27,1.36,1.25,1.31,28540,0
2011-12-08,1.28,1.34,1.28,1.29,1400,0
2011-12-09,1.27,1.34,1.27,1.34,4477,0
2011-12-12,1.27,1.29,1.27,1.29,7500,0
2011-12-13,1.28,1.28,1.13,1.26,143428,0
2011-12-14,1.25,1.28,1.25,1.28,7400,0
2011-12-15,1.29,1.29,1.29,1.29,513,0
2011-12-16,1.22,1.25,1.22,1.25,6100,0
2011-12-19,1.24,1.27,1.16,1.24,8750,0
2011-12-20,1.24,1.26,1.21,1.26,13540,0
2011-12-21,1.27,1.29,1.25,1.29,10225,0
2011-12-22,1.27,1.27,1.26,1.27,4273,0
2011-12-23,1.24,1.28,1.22,1.22,15664,0
2011-12-27,1.24,1.31,1.21,1.25,8369,0
2011-12-28,1.26,1.26,1.21,1.21,9850,0
2011-12-29,1.25,1.25,1.24,1.25,600,0
2011-12-30,1.25,1.31,1.22,1.299,17649,0
2012-01-03,1.24,1.32,1.24,1.27,12650,0
2012-01-04,1.29,1.29,1.24,1.28,1709,0
2012-01-05,1.28,1.38,1.28,1.37,41648,0
2012-01-06,1.35,1.39,1.21,1.32,17360,0
2012-01-09,1.3,1.36,1.3,1.36,11910,0
2012-01-10,1.31,1.34,1.28,1.33,37630,0
2012-01-11,1.35,1.35,1.27,1.33,6120,0
2012-01-12,1.34,1.35,1.33,1.34,3699,0
2012-01-13,1.32,1.35,1.27,1.35,1600,0
2012-01-17,1.32,1.35,1.27,1.35,8922,0
2012-01-18,1.31,1.36,1.29,1.34,5000,0
2012-01-20,1.34,1.35,1.3,1.33,6000,0
2012-01-23,1.35,1.35,1.3,1.34,2350,0
2012-01-24,1.33,1.33,1.33,1.33,400,0
2012-01-25,1.3,1.33,1.28,1.33,22706,0
2012-01-26,1.33,1.33,1.29,1.3,8950,0
2012-01-27,1.32,1.32,1.31,1.32,687,0
2012-01-30,1.27,1.34,1.27,1.34,8780,0
2012-01-31,1.33,1.34,1.3,1.34,8400,0
2012-02-01,1.34,1.34,1.28,1.34,16050,0
2012-02-02,1.36,1.4,1.32,1.39,52642,0
2012-02-03,1.4,1.49,1.36,1.49,82926,0
2012-02-06,1.5,1.5,1.46,1.49,23630,0
2012-02-07,1.49,1.52,1.46,1.52,22232,0
2012-02-08,1.52,1.62,1.5,1.55,126953,0
2012-02-09,1.6,1.6,1.43,1.46,32129,0
2012-02-10,1.47,1.54,1.46,1.49,7884,0
2012-02-13,1.46,1.49,1.41,1.47,11454,0
2012-02-14,1.43,1.5,1.42,1.49,6098,0
2012-02-15,1.5,1.52,1.45,1.52,11395,0
2012-02-16,1.48,1.52,1.48,1.5,3000,0
2012-02-17,1.51,1.54,1.47,1.54,11436,0
2012-02-21,1.6,1.63,1.55,1.61,74535,0
2012-02-22,1.6,1.6,1.56,1.59,6755,0
2012-02-23,1.63,1.64,1.59,1.6,34640,0
2012-02-24,1.62,1.62,1.53,1.54,46482,0
2012-02-27,1.54,1.6,1.53,1.53,5799,0
2012-02-28,1.52,1.57,1.48,1.48,32955,0
2012-02-29,1.49,1.54,1.48,1.51,8007,0
2012-03-01,1.53,1.55,1.46,1.51,7204,0
2012-03-02,1.55,1.57,1.43,1.53,8533,0
2012-03-05,1.54,1.59,1.46,1.54,14143,0
2012-03-06,1.52,1.52,1.46,1.47,15225,0
2012-03-07,1.5,1.56,1.5,1.55,1650,0
2012-03-08,1.51,1.51,1.51,1.51,850,0
2012-03-09,1.58,1.58,1.54,1.54,9825,0
2012-03-12,1.58,1.58,1.52,1.52,3085,0
2012-03-13,1.5,1.55,1.5,1.54,10200,0
2012-03-14,1.54,1.54,1.5,1.54,3190,0
2012-03-15,1.5,1.54,1.45,1.54,14022,0
2012-03-16,1.54,1.59,1.54,1.59,42455,0
2012-03-19,1.55,1.57,1.46,1.56,23043,0
2012-03-20,1.53,1.56,1.48,1.51,3930,0
2012-03-21,1.49,1.57,1.49,1.57,1623,0
2012-03-22,1.54,1.58,1.49,1.56,2300,0
2012-03-23,1.54,1.57,1.48,1.54,3250,0
2012-03-26,1.59,1.59,1.49,1.58,4427,0
2012-03-27,1.54,1.66,1.54,1.66,110607,0
2012-03-28,1.69,1.69,1.66,1.68,34739,0
2012-03-29,1.68,1.68,1.58,1.6,56250,0
2012-03-30,1.6,1.67,1.5999,1.64,12130,0
2012-04-02,1.64,1.67,1.27,1.33,140530,0
2012-04-03,1.33,1.56,1.33,1.33,116973,0
2012-04-04,1.38,1.41,1.3,1.4,26328,0
2012-04-05,1.36,1.41,1.32,1.33,34233,0
2012-04-09,1.33,1.33,1.3,1.33,40157,0
2012-04-10,1.32,1.35,1.32,1.34,800,0
2012-04-11,1.3,1.34,1.3,1.3,28886,0
2012-04-12,1.33,1.36,1.29,1.29,45732,0
2012-04-13,1.33,1.33,1.25,1.25,8580,0
2012-04-16,1.29,1.29,1.22,1.24,30573,0
2012-04-17,1.24,1.31,1.22,1.26,35995,0
2012-04-18,1.26,1.28,1.23,1.28,11800,0
2012-04-19,1.3,1.37,1.3,1.36,10633,0
2012-04-20,1.35,1.36,1.33,1.36,11911,0
2012-04-23,1.31,1.32,1.27,1.32,26440,0
2012-04-24,1.31,1.46,1.3,1.39,74021,0
2012-04-25,1.4,1.4,1.25,1.32,5935,0
2012-04-26,1.32,1.36,1.3,1.36,19869,0
2012-04-27,1.34,1.38,1.25,1.27,42155,0
2012-04-30,1.28,1.35,1.2701,1.31,23630,0
2012-05-01,1.31,1.31,1.26,1.31,13050,0
2012-05-02,1.28,1.33,1.27,1.3,20435,0
2012-05-03,1.31,1.33,1.31,1.33,1350,0
2012-05-04,1.31,1.31,1.25,1.3,8900,0
2012-05-07,1.27,1.29,1.26,1.28,10000,0
2012-05-08,1.28,1.28,1.24,1.26,9529,0
2012-05-09,1.25,1.29,1.23,1.27,11237,0
2012-05-10,1.22,1.25,1.22,1.22,10700,0
2012-05-11,1.22,1.27,1.21,1.26,9400,0
2012-05-14,1.26,1.31,1.26,1.29,21260,0
2012-05-15,1.26,1.28,1.14,1.28,14760,0
2012-05-16,1.26,1.3,1.26,1.28,13741,0
2012-05-17,1.29,1.29,1.28,1.28,400,0
2012-05-18,1.26,1.26,1.21,1.24,6278,0
2012-05-21,1.26,1.38,1.25,1.33,13083,0
2012-05-22,1.35,1.38,1.31,1.33,8408,0
2012-05-23,1.29,1.31,1.27,1.31,4750,0
2012-05-24,1.33,1.33,1.28,1.32,850,0
2012-05-25,1.32,1.32,1.27,1.27,4510,0
2012-05-29,1.39,1.39,1.21,1.3,35186,0
2012-05-30,1.23,1.28,1.21,1.28,10400,0
2012-05-31,1.26,1.35,1.2514,1.35,32400,0
2012-06-01,1.26,1.34,1.26,1.29,5200,0
2012-06-04,1.26,1.28,1.25,1.28,2350,0
2012-06-05,1.31,1.31,1.26,1.29,670,0
2012-06-06,1.31,1.31,1.3,1.3,1600,0
2012-06-08,1.27,1.32,1.27,1.28,3337,0
2012-06-11,1.28,1.28,1.27,1.28,9910,0
2012-06-12,1.3,1.35,1.3,1.33,8700,0
2012-06-13,1.33,1.34,1.25,1.34,1600,0
2012-06-14,1.27,1.32,1.26,1.31,7750,0
2012-06-19,1.3,1.33,1.29,1.33,7800,0
2012-06-20,1.3,1.33,1.25,1.31,4986,0
2012-06-21,1.29,1.29,1.27,1.28,22831,0
2012-06-25,1.23,1.25,1.22,1.22,18999,0
2012-06-26,1.22,1.26,1.2,1.2,9800,0
2012-06-27,1.21,1.22,1.2,1.2,16661,0
2012-06-28,1.21,1.21,1.17,1.18,47307,0
2012-06-29,1.19,1.27,1.19,1.27,5700,0
2012-07-02,1.27,1.28,1.19,1.23,3900,0
2012-07-03,1.2299,1.26,1.2289,1.2489,34218,0
2012-07-05,1.22,1.2599,1.22,1.2599,3700,0
2012-07-06,1.24,1.27,1.24,1.27,1370,0
2012-07-09,1.27,1.28,1.27,1.28,2000,0
2012-07-10,1.27,1.27,1.24,1.24,7240,0
2012-07-11,1.24,1.27,1.24,1.27,18455,0
2012-07-12,1.23,1.29,1.22,1.29,2750,0
2012-07-16,1.26,1.3,1.19,1.3,17900,0
2012-07-17,1.27,1.2799,1.24,1.2799,2752,0
2012-07-18,1.2211,1.25,1.2211,1.25,900,0
2012-07-19,1.24,1.26,1.24,1.26,850,0
2012-07-20,1.2199,1.27,1.1989,1.27,24871,0
2012-07-23,1.21,1.24,1.2,1.24,3743,0
2012-07-24,1.24,1.24,1.1401,1.2399,23866,0
2012-07-26,1.18,1.24,1.18,1.24,9940,0
2012-07-30,1.24,1.24,1.24,1.24,1000,0
2012-07-31,1.22,1.24,1.2,1.2,6817,0
2012-08-01,1.21,1.24,1.21,1.24,1650,0
2012-08-02,1.22,1.22,1.22,1.22,100,0
2012-08-03,1.23,1.25,1.15,1.22,24800,0
2012-08-07,1.23,1.23,1.2289,1.2289,1900,0
2012-08-08,1.21,1.23,1.21,1.23,672,0
2012-08-09,1.23,1.25,1.2289,1.2456,17185,0
2012-08-10,1.25,1.25,1.25,1.25,100,0
2012-08-13,1.23,1.23,1.15,1.23,3957,0
2012-08-16,1.17,1.25,1.1689,1.25,19090,0
2012-08-17,1.26,1.2873,1.2301,1.28,14000,0
2012-08-20,1.29,1.29,1.2889,1.2889,5200,0
2012-08-21,1.29,1.3,1.28,1.28,19925,0
2012-08-22,1.26,1.3,1.26,1.3,14300,0
2012-08-23,1.29,1.32,1.2889,1.308,6920,0
2012-08-24,1.27,1.33,1.27,1.33,12500,0
2012-08-27,1.33,1.52,1.33,1.37,150784,0
2012-08-28,1.37,1.3711,1.12,1.18,309211,0
2012-08-29,1.2,1.2,1.15,1.19,24771,0
2012-08-30,1.14,1.14,1.08,1.1,12250,0
2012-08-31,1.16,1.16,1.07,1.13,9100,0
2012-09-04,1.11,1.16,1.11,1.12,11600,0
2012-09-05,1.12,1.17,1.11,1.12,25200,0
2012-09-06,1.12,1.15,1.11,1.15,9129,0
2012-09-07,1.15,1.2,1.132,1.154,11627,0
2012-09-10,1.14,1.15,1.13,1.15,9870,0
2012-09-11,1.14,1.15,1.12,1.13,15100,0
2012-09-13,1.15,1.15,1.11,1.12,12650,0
2012-09-14,1.14,1.15,1.09,1.09,14938,0
2012-09-17,1.14,1.15,1.1,1.13,6400,0
2012-09-19,1.1299,1.1299,1.1299,1.1299,200,0
2012-09-20,1.12,1.1208,1.04,1.08,36177,0
2012-09-21,1.1,1.1,1.06,1.0999,2385,0
2012-09-24,1.1,1.105,1.04,1.04,16136,0
2012-09-25,1.05,1.06,1.05,1.05,4132,0
2012-09-26,1.05,1.09,1.05,1.06,2400,0
2012-09-27,1.06,1.09,1.04,1.09,5000,0
2012-09-28,1.03,1.0699,1.03,1.0699,700,0
2012-10-02,1.05,1.07,1.04,1.07,7425,0
2012-10-04,1.05,1.09,1.05,1.07,2380,0
2012-10-05,1.04,1.09,1.04,1.09,600,0
2012-10-08,1.0999,1.0999,1.0999,1.0999,650,0
2012-10-11,1.13,1.14,1.13,1.13,7000,0
2012-10-12,1.08,1.1408,1.08,1.1408,10170,0
2012-10-15,1.11,1.13,1.08,1.0908,850,0
2012-10-16,1.07,1.09,1.0499,1.08,13700,0
2012-10-17,1.05,1.11,1.05,1.11,1500,0
2012-10-18,1.05,1.0608,1.05,1.06,10550,0
2012-10-19,1.06,1.0601,1.06,1.06,1130,0
2012-10-22,1.05,1.08,1.04,1.08,3061,0
2012-10-23,1.05,1.0501,1.05,1.0501,5400,0
2012-10-24,1.04,1.0801,1.04,1.05,26470,0
2012-10-25,1.04,1.0499,1.03,1.0401,7400,0
2012-10-26,1.01,1.0399,1,1.0299,17616,0
2012-10-31,1.04,1.04,1.02,1.02,7000,0
2012-11-01,1.01,1.02,1.01,1.02,10950,0
2012-11-02,1.02,1.02,1.01,1.01,12600,0
2012-11-06,1.0199,1.0199,1.0199,1.0199,100,0
2012-11-08,1.02,1.02,1.02,1.02,5100,0
2012-11-09,0.97,1.01,0.97,1.01,24150,0
2012-11-12,1,1,0.98,1,2106,0
2012-11-13,0.98,1,0.97,1,10800,0
2012-11-14,0.97,0.9999,0.89,0.9308,44597,0
2012-11-15,0.94,0.94,0.9399,0.9399,800,0
2012-11-16,0.9,0.95,0.87,0.95,46000,0
2012-11-19,0.99,1.1,0.99,1.03,107132,0
2012-11-20,1.3,1.3,1.05,1.2341,274106,0
2012-11-21,1.3,1.39,1.18,1.2201,284960,0
2012-11-23,1.27,1.35,1.27,1.33,33639,0
2012-11-26,1.38,1.38,1.2,1.2,66290,0
2012-11-27,1.2,1.2499,1.12,1.12,65978,0
2012-11-28,1.1,1.18,1.0999,1.12,32545,0
2012-11-29,1.1,1.1,1.03,1.05,43338,0
2012-11-30,1.05,1.1,1.05,1.05,13370,0
2012-12-03,1.06,1.25,1.06,1.21,44548,0
2012-12-04,1.239,1.24,1.1415,1.1501,5621,0
2012-12-05,1.19,1.21,1.1601,1.1601,1200,0
2012-12-06,1.18,1.23,1.18,1.229,5291,0
2012-12-07,1.16,1.22,1.16,1.1637,800,0
2012-12-10,1.2,1.21,1.1701,1.18,1400,0
2012-12-11,1.18,1.19,1.14,1.19,15565,0
2012-12-12,1.15,1.15,1.13,1.14,4200,0
2012-12-13,1.12,1.13,1.12,1.13,3550,0
2012-12-14,1.14,1.14,1.1,1.1,18936,0
2012-12-17,1.1,1.1,1.06,1.06,9873,0
2012-12-18,1.1,1.14,1.09,1.0901,12470,0
2012-12-19,1.1,1.2763,1.0997,1.15,129117,0
2012-12-20,1.1301,1.15,1.1301,1.1401,1300,0
2012-12-21,1.1401,1.1401,1.1401,1.1401,1000,0
2012-12-24,1.13,1.1899,1.13,1.1899,2100,0
2012-12-26,1.13,1.1599,1.1,1.1599,9522,0
2012-12-27,1.13,1.13,1.1,1.12,11940,0
2012-12-28,1.12,1.14,1.1099,1.1099,5412,0
2012-12-31,1.08,1.1001,1.08,1.1,8865,0
2013-01-02,1.11,1.1301,1.11,1.1299,3700,0
2013-01-03,1.1,1.15,1.09,1.15,8700,0
2013-01-04,1.1201,1.1201,1.11,1.12,10228,0
2013-01-07,1.14,1.15,1.14,1.15,10400,0
2013-01-08,1.15,1.21,1.1499,1.2099,69659,0
2013-01-09,1.22,1.3,1.2,1.2,63430,0
2013-01-10,1.2001,1.2399,1.16,1.23,7300,0
2013-01-11,1.25,1.25,1.2,1.24,3385,0
2013-01-14,1.26,1.26,1.236,1.2499,16300,0
2013-01-15,1.2,1.23,1.18,1.23,14728,0
2013-01-16,1.25,1.25,1.17,1.18,4338,0
2013-01-17,1.1999,1.25,1.1999,1.25,10320,0
2013-01-18,1.2499,1.31,1.2499,1.27,28335,0
2013-01-22,1.25,1.3,1.25,1.3,2300,0
2013-01-23,1.31,1.31,1.22,1.2799,10725,0
2013-01-24,1.25,1.28,1.25,1.27,3016,0
2013-01-25,1.27,1.27,1.25,1.2558,1544,0
2013-01-28,1.25,1.3,1.24,1.27,5700,0
2013-01-29,1.201,1.31,1.2,1.2484,17300,0
2013-01-30,1.27,1.28,1.27,1.27,200,0
2013-02-01,1.24,1.24,1.17,1.218,17280,0
2013-02-04,1.2,1.2,1.15,1.1528,27614,0
2013-02-05,1.15,1.2,1.15,1.18,12433,0
2013-02-06,1.18,1.18,1.18,1.18,3900,0
2013-02-07,1.18,1.3199,1.18,1.27,63664,0
2013-02-08,1.3,1.33,1.2999,1.3199,22400,0
2013-02-11,1.28,1.28,1.23,1.25,1300,0
2013-02-12,1.23,1.23,1.225,1.23,6800,0
2013-02-13,1.2,1.22,1.1979,1.21,9262,0
2013-02-14,1.19,1.2499,1.18,1.2499,24380,0
2013-02-15,1.21,1.23,1.21,1.23,600,0
2013-02-19,1.2,1.22,1.18,1.2,19114,0
2013-02-20,1.17,1.2384,1.169,1.21,7483,0
2013-02-21,1.19,1.24,1.16,1.19,8133,0
2013-02-22,1.222,1.222,1.2,1.2,13500,0
2013-02-25,1.19,1.21,1.16,1.16,19900,0
2013-02-26,1.21,1.21,1.207,1.21,600,0
2013-02-27,1.19,1.2,1.19,1.2,300,0
2013-02-28,1.18,1.2,1.16,1.18,27500,0
2013-03-01,1.23,1.232,1.15,1.2,2500,0
2013-03-04,1.16,1.17,1.15,1.17,30768,0
2013-03-05,1.15,1.25,1.15,1.23,29310,0
2013-03-06,1.21,1.23,1.21,1.23,13080,0
2013-03-07,1.19,1.25,1.19,1.23,27780,0
2013-03-08,1.22,1.25,1.2,1.21,13334,0
2013-03-11,1.24,1.25,1.24,1.25,300,0
2013-03-12,1.26,1.38,1.26,1.28,60324,0
2013-03-13,1.3,1.31,1.26,1.26,17900,0
2013-03-14,1.3,1.35,1.2,1.3199,17370,0
2013-03-15,1.25,1.33,1.25,1.33,10306,0
2013-03-18,1.27,1.4,1.27,1.39,64179,0
2013-03-19,1.4,1.4,1.3328,1.37,6488,0
2013-03-20,1.34,1.3499,1.3,1.3499,40461,0
2013-03-21,1.35,1.35,1.28,1.28,7801,0
2013-03-22,1.3,1.32,1.28,1.32,4234,0
2013-03-25,1.3,1.3001,1.27,1.3,1308,0
2013-03-26,1.29,1.348,1.27,1.3433,3600,0
2013-03-27,1.27,1.36,1.26,1.36,6144,0
2013-04-01,1.34,1.36,1.29,1.29,400,0
2013-04-02,1.21,1.4,1.21,1.31,31678,0
2013-04-03,1.28,1.34,1.25,1.29,12141,0
2013-04-04,1.2,1.3799,1.2,1.37,52416,0
2013-04-05,1.28,1.35,1.28,1.34,23200,0
2013-04-08,1.3,1.32,1.23,1.3,23368,0
2013-04-09,1.29,1.3101,1.2555,1.31,13461,0
2013-04-10,1.25,1.3101,1.25,1.31,2545,0
2013-04-11,1.251,1.3299,1.25,1.3299,5007,0
2013-04-12,1.3273,1.3465,1.281,1.3465,442,0
2013-04-15,1.31,1.31,1.22,1.23,26355,0
2013-04-16,1.24,1.3,1.22,1.23,11651,0
2013-04-17,1.29,1.29,1.14,1.15,32900,0
2013-04-18,1.21,1.212,1.18,1.18,13600,0
2013-04-19,1.18,1.2499,1.18,1.18,4600,0
2013-04-22,1.19,1.2,1.15,1.17,13760,0
2013-04-23,1.16,1.25,1.15,1.2455,4981,0
2013-04-24,1.21,1.23,1.21,1.23,500,0
2013-04-25,1.21,1.23,1.21,1.2252,1945,0
2013-04-29,1.22,1.342,1.22,1.28,32735,0
2013-04-30,1.19,1.23,1.12,1.23,24790,0
2013-05-01,1.23,1.23,1.12,1.21,10421,0
2013-05-03,1.2299,1.23,1.13,1.2001,17315,0
2013-05-06,1.2305,1.3197,1.21,1.2701,31324,0
2013-05-07,1.25,1.26,1.25,1.25,13321,0
2013-05-08,1.26,1.27,1.25,1.26,14703,0
2013-05-09,1.25,1.25,1.22,1.22,15298,0
2013-05-10,1.22,1.23,1.22,1.23,1566,0
2013-05-13,1.25,1.26,1.24,1.24,1300,0
2013-05-15,1.23,1.2445,1.22,1.23,3477,0
2013-05-16,1.26,1.26,1.26,1.26,550,0
2013-05-17,1.23,1.27,1.23,1.27,1300,0
2013-05-20,1.27,1.27,1.1799,1.1799,7191,0
2013-05-21,1.23,1.24,1.18,1.18,6530,0
2013-05-22,1.1801,1.1801,1.18,1.18,600,0
2013-05-23,1.21,1.25,1.21,1.25,500,0
2013-05-28,1.24,1.24,1.17,1.195,26585,0
2013-05-29,1.15,1.17,1.09,1.17,68012,0
2013-05-30,1.17,1.17,1.11,1.17,28166,0
2013-06-03,1.17,1.2399,1.0901,1.19,17149,0
2013-06-04,1.14,1.19,1.14,1.19,1050,0
2013-06-05,1.13,1.17,1.11,1.12,9645,0
2013-06-06,1.16,1.17,1.16,1.17,1300,0
2013-06-10,1.11,1.14,1.1,1.13,2750,0
2013-06-11,1.1299,1.17,1.1299,1.14,6550,0
2013-06-12,1.1425,1.1425,1.13,1.13,300,0
2013-06-13,1.111,1.115,1.099,1.115,11916,0
2013-06-14,1.11,1.11,1.1,1.1001,3435,0
2013-06-17,1.11,1.11,1.09,1.1086,13817,0
2013-06-18,1.0901,1.11,1.09,1.1099,5700,0
2013-06-19,1.11,1.14,1.11,1.1268,4289,0
2013-06-20,1.1,1.11,1.08,1.11,50050,0
2013-06-21,1.11,1.12,1.11,1.12,5960,0
2013-06-24,1.09,1.15,1.07,1.0899,2256,0
2013-06-25,1.08,1.09,1.08,1.09,650,0
2013-06-26,1.1,1.11,1.09,1.11,1300,0
2013-06-28,1.12,1.12,1.12,1.12,100,0
2013-07-02,1.097,1.1199,1.09,1.1199,2790,0
2013-07-03,1.08,1.12,1.08,1.1,3450,0
2013-07-05,1.08,1.12,1.08,1.12,4820,0
2013-07-09,1.11,1.1904,1.11,1.1904,2911,0
2013-07-11,1.15,1.15,1.15,1.15,489,0
2013-07-15,1.14,1.18,1.14,1.18,30736,0
2013-07-17,1.1699,1.1699,1.1699,1.1699,500,0
2013-07-19,1.18,1.18,1.18,1.18,11336,0
2013-07-22,1.169,1.2001,1.166,1.2,6419,0
2013-07-24,1.193,1.193,1.17,1.19,8500,0
2013-07-29,1.16,1.16,1.16,1.16,1300,0
2013-07-30,1.14,1.16,1.13,1.16,1857,0
2013-07-31,1.1314,1.16,1.12,1.158,3806,0
2013-08-01,1.17,1.23,1.16,1.18,39018,0
2013-08-02,1.16,1.18,1.1,1.17,19428,0
2013-08-05,1.16,1.1686,1.09,1.1,2600,0
2013-08-06,1.13,1.1999,1.12,1.1899,40233,0
2013-08-08,1.18,1.18,1.16,1.18,11900,0
2013-08-12,1.18,1.19,1.17,1.17,21229,0
2013-08-13,1.25,1.25,1.1501,1.2,23030,0
2013-08-14,1.25,1.25,1.15,1.21,2150,0
2013-08-15,1.21,1.21,1.19,1.19,799,0
2013-08-16,1.19,1.21,1.1,1.21,38376,0
2013-08-19,1.25,1.28,1.23,1.23,41059,0
2013-08-20,1.41,1.8,1.3,1.3,2104576,0
2013-08-21,1.37,1.37,1.25,1.3,210149,0
2013-08-22,1.26,1.3,1.25,1.27,45096,0
2013-08-23,1.31,1.3107,1.2701,1.29,19109,0
2013-08-26,1.2999,1.3799,1.2801,1.3,65288,0
2013-08-27,1.3,1.3599,1.2727,1.3,16400,0
2013-08-28,1.255,1.3699,1.255,1.2601,20706,0
2013-08-29,1.28,1.39,1.27,1.28,219299,0
2013-08-30,1.29,1.3499,1.26,1.28,37073,0
2013-09-03,1.3,1.34,1.28,1.34,66982,0
2013-09-04,1.35,1.35,1.31,1.32,30995,0
2013-09-05,1.32,1.33,1.3,1.33,5600,0
2013-09-06,1.32,1.39,1.3,1.35,50825,0
2013-09-09,1.39,1.39,1.31,1.36,35990,0
2013-09-10,1.39,1.4,1.32,1.35,25663,0
2013-09-11,1.34,1.34,1.29,1.31,25040,0
2013-09-12,1.33,1.35,1.3,1.3,7309,0
2013-09-13,1.29,1.31,1.29,1.31,13300,0
2013-09-16,1.32,1.34,1.27,1.27,16908,0
2013-09-17,1.2701,1.3199,1.2701,1.3199,689,0
2013-09-18,1.29,1.29,1.29,1.29,100,0
2013-09-19,1.27,1.32,1.27,1.3,11075,0
2013-09-20,1.28,1.29,1.25,1.25,53935,0
2013-09-23,1.26,1.27,1.23,1.27,45385,0
2013-09-24,1.27,1.29,1.23,1.29,22000,0
2013-09-25,1.32,1.32,1.28,1.31,8900,0
2013-09-26,1.32,1.32,1.25,1.25,23600,0
2013-09-27,1.25,1.27,1.25,1.27,2900,0
2013-09-30,1.31,1.32,1.26,1.3,28200,0
2013-10-01,1.27,1.27,1.25,1.27,3280,0
2013-10-02,1.26,1.3,1.26,1.29,2900,0
2013-10-03,1.29,1.3,1.26,1.3,8500,0
2013-10-04,1.3,1.3,1.29,1.29,3800,0
2013-10-07,1.29,1.29,1.26,1.29,3900,0
2013-10-08,1.28,1.3,1.28,1.28,13800,0
2013-10-09,1.28,1.3,1.28,1.3,5900,0
2013-10-10,1.3,1.3,1.26,1.29,9629,0
2013-10-11,1.29,1.29,1.29,1.29,5500,0
2013-10-14,1.26,1.3,1.24,1.3,13700,0
2013-10-15,1.29,1.29,1.23,1.23,61195,0
2013-10-16,1.27,1.27,1.25,1.25,8738,0
2013-10-17,1.28,1.28,1.28,1.28,14000,0
2013-10-18,1.28,1.3,1.28,1.28,24100,0
2013-10-21,1.24,1.3,1.24,1.3,25900,0
2013-10-22,1.29,1.29,1.23,1.27,11300,0
2013-10-23,1.26,1.29,1.26,1.29,3300,0
2013-10-24,1.26,1.28,1.26,1.27,7800,0
2013-10-25,1.26,1.29,1.26,1.29,9000,0
2013-10-28,1.29,1.3,1.29,1.3,12300,0
2013-10-29,1.27,1.3,1.26,1.3,6700,0
2013-10-30,1.26,1.28,1.26,1.27,16200,0
2013-10-31,1.24,1.3,1.24,1.25,5700,0
2013-11-01,1.29,1.3,1.27,1.27,10000,0
2013-11-04,1.26,1.28,1.26,1.28,2100,0
2013-11-05,1.27,1.3,1.2501,1.3,5130,0
2013-11-06,1.25,1.3,1.24,1.29,15100,0
2013-11-07,1.25,1.28,1.24,1.25,29000,0
2013-11-08,1.25,1.27,1.23,1.26,11700,0
2013-11-11,1.24,1.26,1.24,1.26,750,0
2013-11-12,1.25,1.52,1.25,1.28,135087,0
2013-11-13,1.27,1.32,1.26,1.31,9667,0
2013-11-14,1.32,1.32,1.26,1.31,5000,0
2013-11-15,1.28,1.31,1.28,1.31,4300,0
2013-11-18,1.32,1.49,1.32,1.46,271800,0
2013-11-19,1.43,1.64,1.4,1.521,252455,0
2013-11-20,1.52,1.59,1.47,1.53,104100,0
2013-11-21,1.6,1.67,1.54,1.55,187200,0
2013-11-22,1.59,1.59,1.47,1.54,87000,0
2013-11-25,1.6,1.79,1.56,1.69,568781,0
2013-11-26,1.85,2.93,1.82,2.13,2870800,0
2013-11-27,3.51,3.95,3.07,3.19,11348718,0
2013-11-29,2.82,2.94,2.63,2.73,1082659,0
2013-12-02,2.71,2.88,2.52,2.76,900700,0
2013-12-03,2.73,2.85,2.41,2.44,461600,0
2013-12-04,2.4,2.59,2.4,2.43,339211,0
2013-12-05,2.4,2.45,2.31,2.31,249653,0
2013-12-06,2.32,2.39,2.27,2.3,178400,0
2013-12-09,2.35,2.68,2.35,2.44,583300,0
2013-12-10,2.39,2.42,2.22,2.33,165400,0
2013-12-11,2.32,2.37,2.13,2.2,213600,0
2013-12-12,2.24,2.32,2.15,2.25,154500,0
2013-12-13,2.24,2.35,2.2,2.27,102100,0
2013-12-16,2.27,2.31,2.17,2.23,135100,0
2013-12-17,2.26,2.26,2.17,2.2,35010,0
2013-12-18,2.18,2.25,2.14,2.25,96800,0
2013-12-19,2.26,2.45,2.25,2.4,153100,0
2013-12-20,2.34,2.36,2.21,2.27,121000,0
2013-12-23,2.35,2.6,2.31,2.43,232500,0
2013-12-24,2.41,2.5,2.41,2.5,48750,0
2013-12-26,2.53,2.6,2.32,2.39,98100,0
2013-12-27,2.41,2.41,2.25,2.3,72100,0
2013-12-30,2.29,2.3,2.2,2.29,50900,0
2013-12-31,2.24,2.4,2.23,2.4,55300,0
2014-01-02,2.36,2.38,2.3101,2.38,75653,0
2014-01-03,2.36,2.38,2.3,2.32,40998,0
2014-01-06,2.34,2.37,2.3,2.31,38800,0
2014-01-07,2.31,2.74,2.3,2.66,469500,0
2014-01-08,2.6,2.87,2.46,2.58,267900,0
2014-01-09,2.62,2.62,2.4,2.52,124500,0
2014-01-10,2.55,2.55,2.43,2.48,23600,0
2014-01-13,2.53,2.58,2.44,2.48,72600,0
2014-01-14,2.53,2.53,2.42,2.48,27900,0
2014-01-15,2.46,2.77,2.42,2.56,120300,0
2014-01-16,2.54,2.6,2.5,2.53,16466,0
2014-01-17,2.57,2.59,2.5,2.51,24700,0
2014-01-21,2.57,2.6,2.42,2.45,87600,0
2014-01-22,2.49,2.52,2.35,2.38,132500,0
2014-01-23,2.43,2.43,2.35,2.37,51400,0
2014-01-24,2.3501,2.3628,2.23,2.29,85241,0
2014-01-27,2.28,2.38,2.25,2.26,44800,0
2014-01-28,2.27,2.43,2.26,2.39,57260,0
2014-01-29,2.39,2.43,2.36,2.36,47700,0
2014-01-30,2.39,2.39,2.3,2.34,16300,0
2014-01-31,2.37,2.37,2.26,2.28,57851,0
2014-02-03,2.28,2.287,2.18,2.22,58998,0
2014-02-04,2.2199,2.34,2.1801,2.34,41497,0
2014-02-05,2.27,2.34,2.25,2.32,32470,0
2014-02-06,2.29,2.29,2.2101,2.24,35234,0
2014-02-07,2.22,2.28,2.22,2.25,14797,0
2014-02-10,2.3,2.35,2.23,2.34,24657,0
2014-02-11,2.35,2.35,2.25,2.27,14450,0
2014-02-12,2.28,2.33,2.27,2.27,13726,0
2014-02-13,2.31,2.31,2.28,2.3,9234,0
2014-02-14,2.33,2.34,2.27,2.2804,46912,0
2014-02-18,2.25,2.45,2.25,2.43,78928,0
2014-02-19,2.43,2.4699,2.37,2.37,30727,0
2014-02-20,2.35,2.41,2.35,2.38,10077,0
2014-02-21,2.41,2.43,2.3101,2.3301,28588,0
2014-02-24,2.2801,2.45,2.2801,2.38,25299,0
2014-02-25,2.35,2.44,2.31,2.43,23601,0
2014-02-26,2.38,2.44,2.38,2.44,25811,0
2014-02-27,2.44,2.47,2.42,2.45,64542,0
2014-02-28,2.409,2.43,2.381,2.3848,7300,0
2014-03-03,2.38,2.3801,2.321,2.33,26276,0
2014-03-04,2.38,2.45,2.33,2.45,36547,0
2014-03-05,2.44,2.69,2.44,2.61,156034,0
2014-03-06,2.69,2.69,2.4,2.48,82634,0
2014-03-07,2.42,2.51,2.4101,2.42,26958,0
2014-03-10,2.42,2.54,2.42,2.51,37112,0
2014-03-11,2.56,2.5699,2.42,2.45,32689,0
2014-03-12,2.45,2.51,2.3301,2.5,50216,0
2014-03-13,2.48,2.51,2.47,2.47,19626,0
2014-03-14,2.51,2.58,2.41,2.55,55459,0
2014-03-17,2.45,2.8,2.45,2.75,264192,0
2014-03-18,2.75,2.75,2.58,2.64,55382,0
2014-03-19,2.6,2.64,2.55,2.6,29576,0
2014-03-20,2.573,2.6199,2.55,2.6,8516,0
2014-03-21,2.61,2.63,2.52,2.522,40861,0
2014-03-24,2.49,2.6099,2.372,2.464,38096,0
2014-03-25,2.38,2.49,2.38,2.43,33678,0
2014-03-26,2.43,2.53,2.33,2.37,39700,0
2014-03-27,2.3709,2.4499,2.37,2.37,22136,0
2014-03-28,2.48,2.4825,2.26,2.28,30175,0
2014-03-31,2.25,2.35,2.2,2.23,74828,0
2014-04-01,2.32,2.38,2.25,2.32,23000,0
2014-04-02,2.33,2.44,2.26,2.34,40103,0
2014-04-03,2.39,2.4,2.25,2.26,40191,0
2014-04-04,2.26,2.37,2.2,2.21,42267,0
2014-04-07,2.16,2.21,2.1,2.13,77360,0
2014-04-08,2.1297,2.28,2.1001,2.24,31531,0
2014-04-09,2.31,2.32,2.2,2.26,11663,0
2014-04-10,2.3,2.32,2.17,2.17,24826,0
2014-04-11,2.23,2.29,2.18,2.23,10258,0
2014-04-14,2.25,2.25,2.15,2.19,10576,0
2014-04-15,2.2499,2.2499,2.11,2.19,32030,0
2014-04-16,2.22,2.2399,2.15,2.16,5222,0
2014-04-17,2.18,2.25,2.18,2.21,5801,0
2014-04-21,2.17,2.25,2.17,2.25,500,0
2014-04-22,2.2499,2.2999,2.229,2.27,9429,0
2014-04-23,2.3799,2.3799,2.26,2.26,6750,0
2014-04-24,2.2584,2.2799,2.19,2.2,7000,0
2014-04-25,2.21,2.21,2.11,2.159,38220,0
2014-04-28,2,2.05,1.64,1.65,312091,0
2014-04-29,1.7,1.7001,1.65,1.65,37406,0
2014-04-30,1.69,1.69,1.6101,1.65,38663,0
2014-05-01,1.59,1.66,1.57,1.62,31132,0
2014-05-02,1.62,1.6861,1.62,1.63,6944,0
2014-05-05,1.6656,1.69,1.59,1.6399,58517,0
2014-05-06,1.6999,1.6999,1.6298,1.63,12382,0
2014-05-07,1.69,1.69,1.62,1.65,16412,0
2014-05-08,1.66,1.67,1.62,1.62,13367,0
2014-05-09,1.62,1.65,1.6,1.65,11065,0
2014-05-12,1.65,1.67,1.6,1.65,28274,0
2014-05-13,1.6,1.65,1.6,1.63,17196,0
2014-05-14,1.62,1.62,1.54,1.5596,39573,0
2014-05-15,1.6099,1.6099,1.53,1.53,32600,0
2014-05-16,1.52,1.53,1.5099,1.51,28502,0
2014-05-19,1.5099,1.61,1.4901,1.61,47273,0
2014-05-20,1.59,1.627,1.53,1.56,16029,0
2014-05-21,1.639,1.639,1.54,1.5999,12951,0
2014-05-22,1.54,1.6,1.53,1.57,3844,0
2014-05-23,1.55,1.58,1.53,1.53,23900,0
2014-05-27,1.39,1.43,1.2899,1.39,239901,0
2014-05-28,1.39,1.39,1.3101,1.39,22229,0
2014-05-29,1.41,1.41,1.34,1.37,40438,0
2014-05-30,1.36,1.39,1.31,1.34,25279,0
2014-06-02,1.31,1.34,1.3,1.31,21717,0
2014-06-03,1.28,1.3299,1.26,1.27,12868,0
2014-06-04,1.26,1.3399,1.26,1.27,11940,0
2014-06-05,1.3265,1.3299,1.28,1.3001,5605,0
2014-06-06,1.34,1.39,1.33,1.39,90094,0
2014-06-09,1.42,1.43,1.34,1.4031,54883,0
2014-06-10,1.39,1.47,1.35,1.4,76800,0
2014-06-11,1.4299,1.5124,1.4,1.5,66523,0
2014-06-12,1.54,1.5566,1.43,1.45,18386,0
2014-06-13,1.52,1.57,1.45,1.5,12629,0
2014-06-16,1.46,1.5,1.44,1.48,5671,0
2014-06-17,1.46,1.51,1.43,1.46,38226,0
2014-06-18,1.51,1.51,1.381,1.41,17280,0
2014-06-19,1.5099,1.5099,1.45,1.45,8219,0
2014-06-20,1.45,1.52,1.45,1.51,15931,0
2014-06-23,1.5999,1.5999,1.49,1.51,28136,0
2014-06-24,1.55,1.61,1.5,1.5,21080,0
2014-06-25,1.49,1.5599,1.48,1.51,10726,0
2014-06-26,1.57,1.57,1.48,1.49,12445,0
2014-06-27,1.5,1.5225,1.5,1.5,10644,0
2014-06-30,1.52,1.5316,1.51,1.51,2788,0
2014-07-01,1.517,1.75,1.517,1.61,75979,0
2014-07-02,1.65,1.65,1.53,1.55,18300,0
2014-07-03,1.56,1.64,1.52,1.52,48352,0
2014-07-07,1.52,1.68,1.52,1.62,70095,0
2014-07-08,1.56,1.68,1.55,1.67,86277,0
2014-07-09,1.67,1.73,1.57,1.73,50483,0
2014-07-10,1.62,1.71,1.6101,1.69,15831,0
2014-07-11,1.62,1.66,1.62,1.62,14817,0
2014-07-14,1.67,1.68,1.61,1.63,20915,0
2014-07-15,1.68,1.69,1.65,1.68,27425,0
2014-07-16,1.65,1.7,1.65,1.7,11550,0
2014-07-17,1.69,1.7,1.66,1.6601,5200,0
2014-07-18,1.66,1.66,1.54,1.57,19210,0
2014-07-21,1.59,1.71,1.5601,1.64,132335,0
2014-07-22,1.6265,1.718,1.57,1.67,97229,0
2014-07-23,1.64,1.764,1.6,1.68,115100,0
2014-07-24,1.62,1.76,1.62,1.69,158567,0
2014-07-25,1.6084,1.7499,1.6084,1.63,70971,0
2014-07-28,1.66,1.66,1.58,1.61,16346,0
2014-07-29,1.53,1.65,1.51,1.51,47384,0
2014-07-30,1.5,1.64,1.4,1.45,77510,0
2014-07-31,1.44,1.64,1.44,1.6,208706,0
2014-08-01,1.68,1.68,1.6,1.67,86375,0
2014-08-04,1.49,1.67,1.49,1.57,35966,0
2014-08-05,1.67,1.68,1.57,1.59,48820,0
2014-08-06,1.58,1.58,1.5,1.56,20240,0
2014-08-07,1.53,1.61,1.53,1.55,15590,0
2014-08-08,1.55,1.65,1.52,1.52,22724,0
2014-08-11,1.49,1.6,1.46,1.53,25389,0
2014-08-12,1.45,1.53,1.45,1.49,28346,0
2014-08-13,1.52,1.52,1.48,1.4901,4650,0
2014-08-14,1.4733,1.58,1.4733,1.5,4174,0
2014-08-15,1.55,1.585,1.55,1.559,2020,0
2014-08-18,1.562,1.57,1.562,1.57,496,0
2014-08-19,1.56,1.57,1.54,1.54,3668,0
2014-08-20,1.56,1.6299,1.54,1.5845,22397,0
2014-08-21,1.6,1.6,1.53,1.59,7740,0
2014-08-22,1.58,1.6206,1.58,1.6,7020,0
2014-08-25,1.6,1.6399,1.58,1.63,23094,0
2014-08-26,1.63,1.75,1.63,1.7499,86563,0
2014-08-27,1.67,1.67,1.52,1.56,100315,0
2014-08-28,1.5,1.574,1.5,1.52,27986,0
2014-08-29,1.52,1.57,1.5,1.53,15456,0
2014-09-02,1.6022,1.6022,1.54,1.54,10743,0
2014-09-03,1.59,1.6,1.54,1.55,13410,0
2014-09-04,1.6,1.6,1.5,1.5,7700,0
2014-09-05,1.58,1.68,1.51,1.57,107839,0
2014-09-08,1.5424,1.627,1.5424,1.6,1581,0
2014-09-09,1.648,1.648,1.53,1.55,11044,0
2014-09-10,1.57,1.63,1.53,1.57,13499,0
2014-09-11,1.5301,1.586,1.5,1.51,15695,0
2014-09-12,1.5435,1.57,1.465,1.4701,41174,0
2014-09-15,1.53,1.71,1.49,1.53,53405,0
2014-09-16,1.49,1.6,1.45,1.51,34410,0
2014-09-17,1.49,1.53,1.49,1.5,440,0
2014-09-18,1.49,1.53,1.45,1.46,19953,0
2014-09-19,1.48,1.48,1.45,1.45,18020,0
2014-09-22,1.45,1.48,1.45,1.45,13500,0
2014-09-23,1.4735,1.52,1.4705,1.49,32608,0
2014-09-24,1.52,1.62,1.49,1.59,56170,0
2014-09-25,1.55,1.585,1.51,1.52,13170,0
2014-09-26,1.5001,1.56,1.5001,1.51,2440,0
2014-09-29,1.5299,1.78,1.5299,1.61,232270,0
2014-09-30,1.58,1.67,1.54,1.56,63299,0
2014-10-01,1.55,1.62,1.54,1.55,42129,0
2014-10-02,1.57,1.61,1.52,1.54,18158,0
2014-10-03,1.5301,1.5301,1.5,1.51,14740,0
2014-10-06,1.51,2.35,1.46,1.5,1319563,0
2014-10-07,1.51,1.59,1.5,1.5,30575,0
2014-10-08,1.51,1.56,1.5,1.54,19219,0
2014-10-09,1.6099,1.6099,1.52,1.57,9689,0
2014-10-10,1.5,1.54,1.5,1.53,29323,0
2014-10-13,1.53,1.56,1.45,1.52,23036,0
2014-10-14,1.49,1.54,1.48,1.49,636,0
2014-10-15,1.51,1.62,1.51,1.59,29584,0
2014-10-16,1.53,1.6,1.53,1.53,1611,0
2014-10-17,1.55,1.6,1.52,1.59,2156,0
2014-10-20,1.6,1.61,1.5499,1.6,6952,0
2014-10-21,1.62,1.63,1.56,1.56,4761,0
2014-10-22,1.6,1.62,1.55,1.61,2459,0
2014-10-23,1.5406,1.6025,1.5406,1.595,3800,0
2014-10-24,1.55,1.66,1.55,1.63,17294,0
2014-10-27,1.67,1.67,1.65,1.65,6800,0
2014-10-28,1.62,1.64,1.57,1.57,7248,0
2014-10-29,1.57,1.6,1.55,1.56,6500,0
2014-10-30,1.57,1.57,1.53,1.55,1540,0
2014-10-31,1.56,1.6,1.54,1.54,3654,0
2014-11-03,1.56,1.59,1.56,1.58,1419,0
2014-11-04,1.5401,1.59,1.5,1.5099,14214,0
2014-11-05,1.54,1.58,1.5,1.51,17236,0
2014-11-06,1.51,1.51,1.49,1.51,1645,0
2014-11-07,1.58,1.58,1.49,1.5,3609,0
2014-11-10,1.49,1.527,1.47,1.47,30233,0
2014-11-11,1.4601,1.4736,1.4601,1.47,8454,0
2014-11-12,1.46,1.47,1.45,1.46,6600,0
2014-11-13,1.55,1.5532,1.525,1.5532,18808,0
2014-11-14,1.57,1.59,1.51,1.52,16786,0
2014-11-17,1.55,1.6,1.47,1.51,10800,0
2014-11-18,1.59,1.59,1.52,1.58,1269,0
2014-11-19,1.5,1.5,1.5,1.5,100,0
2014-11-20,1.53,1.55,1.47,1.49,13757,0
2014-11-21,1.57,1.57,1.5,1.51,2819,0
2014-11-24,1.54,1.68,1.53,1.58,53450,0
2014-11-25,1.65,1.68,1.48,1.48,92106,0
2014-11-26,1.47,1.59,1.46,1.5,44622,0
2014-11-28,1.46,1.48,1.38,1.41,28378,0
2014-12-01,1.421,1.5299,1.4201,1.5299,7658,0
2014-12-02,1.45,1.5,1.45,1.5,307,0
2014-12-03,1.46,1.49,1.45,1.49,12733,0
2014-12-05,1.47,1.47,1.4,1.42,15600,0
2014-12-08,1.43,1.43,1.36,1.39,4198,0
2014-12-09,1.3932,1.3932,1.36,1.37,5861,0
2014-12-10,1.38,1.42,1.36,1.36,6071,0
2014-12-11,1.36,1.39,1.35,1.35,6252,0
2014-12-12,1.37,1.3834,1.37,1.38,1600,0
2014-12-15,1.36,1.38,1.35,1.35,9662,0
2014-12-16,1.35,1.36,1.32,1.32,3113,0
2014-12-17,1.31,1.363,1.31,1.36,11178,0
2014-12-18,1.33,1.36,1.27,1.32,24200,0
2014-12-19,1.34,1.34,1.291,1.3001,3643,0
2014-12-22,1.27,1.34,1.27,1.3,12601,0
2014-12-23,1.26,1.32,1.26,1.3,19705,0
2014-12-24,1.27,1.3108,1.27,1.29,7895,0
2014-12-26,1.28,1.31,1.27,1.31,7126,0
2014-12-29,1.28,1.29,1.27,1.28,19400,0
2014-12-30,1.27,1.287,1.1964,1.2301,32103,0
2014-12-31,1.23,1.23,1.14,1.1675,133814,0
2015-01-02,1.17,1.2,1.16,1.16,7510,0
2015-01-05,1.19,1.2065,1.175,1.2,3228,0
2015-01-07,1.2099,1.22,1.16,1.1801,11355,0
2015-01-08,1.2,1.2,1.13,1.17,6400,0
2015-01-09,1.19,1.21,1.19,1.2,16053,0
2015-01-12,1.1842,1.1842,1.18,1.18,2100,0
2015-01-13,1.18,1.18,1.15,1.18,12522,0
2015-01-14,1.15,1.18,1.15,1.18,10207,0
2015-01-15,1.14,1.14,1.14,1.14,2512,0
2015-01-16,1.14,1.1529,1.12,1.12,10669,0
2015-01-20,1.12,1.16,1.12,1.16,4400,0
2015-01-21,1.1201,1.15,1.1004,1.11,8400,0
2015-01-22,1.12,1.15,1.08,1.08,13885,0
2015-01-23,1.12,1.12,1.09,1.09,4300,0
2015-01-26,1.06,1.13,1.02,1.11,74121,0
2015-01-27,1.1299,1.22,1.1299,1.22,11020,0
2015-01-28,1.14,1.21,1.1235,1.18,15179,0
2015-01-29,1.12,1.1799,1.12,1.1799,5042,0
2015-02-02,1.1802,1.1802,1.1802,1.1802,682,0
2015-02-03,1.19,1.19,1.16,1.18,7785,0
2015-02-04,1.149,1.1556,1.14,1.15,3450,0
2015-02-05,1.15,1.15,1.15,1.15,336,0
2015-02-06,1.17,1.21,1.17,1.21,2529,0
2015-02-09,1.19,1.19,1.16,1.1601,6607,0
2015-02-10,1.2,1.2,1.18,1.18,3200,0
2015-02-11,1.15,1.2,1.1499,1.2,12800,0
2015-02-12,1.2,1.2,1.19,1.19,5500,0
2015-02-13,1.25,1.3,1.24,1.29,44266,0
2015-02-17,1.24,1.24,1.17,1.21,7325,0
2015-02-18,1.193,1.22,1.1895,1.21,8405,0
2015-02-19,1.15,1.19,1.15,1.18,4206,0
2015-02-20,1.21,1.21,1.21,1.21,309,0
2015-02-23,1.2095,1.2095,1.2095,1.2095,1090,0
2015-02-24,1.215,1.215,1.17,1.17,342,0
2015-02-25,1.1301,1.1301,1.1301,1.1301,165,0
2015-02-26,1.17,1.17,1.16,1.16,1150,0
2015-02-27,1.13,1.1601,1.13,1.16,2550,0
2015-03-02,1.18,1.18,1.18,1.18,2200,0
2015-03-03,1.19,1.2,1.19,1.19,7500,0
2015-03-04,1.15,1.18,1.15,1.18,2600,0
2015-03-05,1.17,1.17,1.17,1.17,2100,0
2015-03-06,1.19,1.25,1.19,1.21,9700,0
2015-03-09,1.22,1.22,1.21,1.22,2400,0
2015-03-10,1.22,1.25,1.17,1.21,17100,0
2015-03-12,1.2,1.2,1.17,1.2,5000,0
2015-03-16,1.17,1.18,1.14,1.14,9800,0
2015-03-18,1.12,1.19,1.12,1.16,18600,0
2015-03-19,1.12,1.16,1.12,1.16,600,0
2015-03-20,1.17,1.19,1.17,1.18,6900,0
2015-03-23,1.23,1.25,1.14,1.14,10800,0
2015-03-24,1.18,1.28,1.15,1.15,8300,0
2015-03-25,1.17,1.27,1.17,1.27,5200,0
2015-03-26,1.2,1.2,1.2,1.2,1300,0
2015-03-27,1.25,1.28,1.18,1.18,6300,0
2015-03-30,1.17,1.29,1.17,1.28,10800,0
2015-03-31,1.21,1.29,1.2,1.21,9547,0
2015-04-01,1.2,1.21,1.16,1.16,3800,0
2015-04-02,1.12,1.16,1.01,1.07,60300,0
2015-04-06,1.06,1.08,1.01,1.03,12300,0
2015-04-07,1.01,1.0899,1,1.079,33161,0
2015-04-08,1.08,1.09,1.02,1.03,11500,0
2015-04-09,1.03,1.05,1.01,1.047,13153,0
2015-04-10,1.02,1.07,1,1.07,5200,0
2015-04-13,1.02,1.05,0.98,1.01,22200,0
2015-04-14,0.94,0.99,0.91,0.96,12200,0
2015-04-15,0.9583,0.98,0.9583,0.96,9531,0
2015-04-17,0.93,0.98,0.93,0.95,6600,0
2015-04-20,0.9368,0.98,0.912,0.912,16019,0
2015-04-21,0.9,0.96,0.9,0.9232,8978,0
2015-04-22,0.95,0.98,0.93,0.93,7500,0
2015-04-23,0.96,0.97,0.88,0.89,96500,0
2015-04-24,0.88,0.88,0.8601,0.88,90095,0
2015-04-27,0.85,0.93,0.84,0.92,14800,0
2015-04-28,0.9399,0.95,0.92,0.938,8484,0
2015-04-29,0.94,0.95,0.93,0.93,600,0
2015-04-30,0.93,0.93,0.93,0.93,1800,0
2015-05-01,0.94,0.95,0.91,0.91,8000,0
2015-05-04,0.9,0.93,0.9,0.93,4300,0
2015-05-05,0.94,0.94,0.87,0.87,6200,0
2015-05-06,1,1,0.95,0.98,28640,0
2015-05-07,0.9497,1.09,0.8999,1.03,62876,0
2015-05-08,1.03,1.12,1.03,1.08,74700,0
2015-05-11,1.04,1.17,0.95,1,50100,0
2015-05-12,0.9201,0.999,0.88,0.957,52468,0
2015-05-13,1.01,1.01,0.89,0.95,47800,0
2015-05-14,0.89,0.97,0.89,0.94,21700,0
2015-05-15,0.94,0.98,0.94,0.9699,2300,0
2015-05-18,0.92,0.95,0.9,0.91,23601,0
2015-05-19,0.9699,0.9699,0.9,0.9599,12701,0
2015-05-20,0.93,0.95,0.9,0.9,5600,0
2015-05-21,0.9,0.97,0.9,0.94,23700,0
2015-05-22,0.97,0.97,0.94,0.95,11000,0
2015-05-26,0.94,0.94,0.9,0.9,27517,0
2015-05-27,0.94,0.94,0.89,0.9,3800,0
2015-05-28,0.9,0.9,0.88,0.88,5700,0
2015-05-29,0.87,0.9,0.85,0.86,64400,0
2015-06-01,0.8868,0.9699,0.8866,0.9599,5111,0
2015-06-02,1,1,0.95,1,7800,0
2015-06-03,0.99,0.99,0.99,0.99,1700,0
2015-06-05,1,1,0.9,0.94,8900,0
2015-06-08,0.94,0.97,0.92,0.97,16800,0
2015-06-09,0.92,0.95,0.9,0.92,17649,0
2015-06-10,0.9,0.95,0.88,0.95,9325,0
2015-06-11,0.8902,0.93,0.8902,0.9299,400,0
2015-06-15,0.9,0.9,0.88,0.88,24300,0
2015-06-16,0.89,0.94,0.89,0.93,300,0
2015-06-17,0.89,0.92,0.89,0.89,1700,0
2015-06-19,0.89,0.89,0.88,0.88,12600,0
2015-06-22,0.9,0.95,0.9,0.93,24400,0
2015-06-23,0.93,0.93,0.921,0.921,1850,0
2015-06-24,0.9,0.92,0.86,0.9,46400,0
2015-06-25,0.89,0.9,0.89,0.89,900,0
2015-06-26,0.9,0.9,0.89,0.89,15100,0
2015-06-29,0.9,0.9,0.86,0.86,8800,0
2015-06-30,0.88,0.89,0.88,0.89,10850,0
2015-07-01,0.81,0.89,0.81,0.89,4600,0
2015-07-02,0.87,0.89,0.82,0.83,7000,0
2015-07-06,0.88,0.89,0.88,0.89,800,0
2015-07-07,0.89,0.89,0.86,0.89,3200,0
2015-07-08,0.83,0.88,0.83,0.86,18300,0
2015-07-09,0.83,0.87,0.83,0.85,10400,0
2015-07-10,0.86,0.87,0.83,0.83,18600,0
2015-07-13,0.81,0.83,0.81,0.81,33700,0
2015-07-14,0.85,0.95,0.81,0.88,176416,0
2015-07-15,0.9299,0.9299,0.89,0.89,29294,0
2015-07-16,0.89,0.89,0.84,0.84,65500,0
2015-07-17,0.84,0.87,0.84,0.85,8900,0
2015-07-20,0.83,0.85,0.82,0.84,10600,0
2015-07-21,0.82,0.88,0.82,0.88,15300,0
2015-07-22,0.82,0.89,0.82,0.89,7400,0
2015-07-23,0.89,0.89,0.85,0.88,800,0
2015-07-24,0.83,0.87,0.83,0.87,700,0
2015-07-27,0.87,0.87,0.83,0.83,8300,0
2015-07-28,0.84,0.89,0.84,0.89,19800,0
2015-07-29,0.85,0.97,0.85,0.93,31200,0
2015-07-30,0.92,1.05,0.92,0.99,40000,0
2015-07-31,0.95,0.98,0.93,0.98,14600,0
2015-08-03,0.94,0.98,0.94,0.945,4634,0
2015-08-04,0.96,0.98,0.94,0.98,16700,0
2015-08-05,0.98,1.03,0.98,1.03,38900,0
2015-08-06,1.0271,1.0271,0.99,1,44051,0
2015-08-07,1.02,1.02,0.98,1.02,8700,0
2015-08-10,1.01,1.02,1.01,1.01,400,0
2015-08-11,0.97,1,0.96,0.9699,13941,0
2015-08-12,1.06,1.35,1.06,1.18,641000,0
2015-08-13,1.2,1.2,1.12,1.14,95200,0
2015-08-14,1.15,1.15,1.12,1.14,32200,0
2015-08-17,1.16,1.16,1.12,1.13,18400,0
2015-08-18,1.13,1.18,1.04,1.04,11700,0
2015-08-19,1.1,1.19,1.1,1.11,10500,0
2015-08-20,1.09,1.15,1.09,1.12,35400,0
2015-08-21,1.13,1.13,1.04,1.07,63400,0
2015-08-24,1.02,1.07,1,1.07,27121,0
2015-08-25,1.1,1.13,1.06,1.07,1600,0
2015-08-26,1.07,1.2,1.07,1.16,59700,0
2015-08-27,1.17,1.3,1.17,1.23,119100,0
2015-08-28,1.25,1.39,1.2,1.34,202400,0
2015-08-31,1.33,1.33,1.22,1.28,108400,0
2015-09-01,1.2,1.3,1.2,1.29,22200,0
2015-09-02,1.32,1.35,1.25,1.35,66000,0
2015-09-03,1.3,1.34,1.25,1.3,72100,0
2015-09-04,1.31,1.33,1.26,1.29,11400,0
2015-09-08,1.24,1.3,1.24,1.27,36900,0
2015-09-09,1.28,1.29,1.24,1.25,39300,0
2015-09-10,1.27,1.29,1.27,1.28,713,0
2015-09-11,1.27,1.28,1.26,1.27,10000,0
2015-09-14,1.27,1.27,1.26,1.26,400,0
2015-09-15,1.26,1.28,1.24,1.24,26000,0
2015-09-16,1.26,1.29,1.24,1.28,37100,0
2015-09-17,1.29,1.3,1.23,1.24,27731,0
2015-09-18,1.22,1.24,1.22,1.23,28900,0
2015-09-21,1.24,1.27,1.22,1.26,27200,0
2015-09-22,1.22,1.28,1.22,1.28,6200,0
2015-09-23,1.28,1.28,1.24,1.26,30526,0
2015-09-24,1.24,1.28,1.22,1.27,31294,0
2015-09-25,1.23,1.27,1.22,1.26,17400,0
2015-09-28,1.23,1.28,1.22,1.22,14302,0
2015-09-29,1.23,1.25,1.22,1.24,27900,0
2015-09-30,1.21,1.26,1.21,1.25,26400,0
2015-10-01,1.25,1.25,1.25,1.25,400,0
2015-10-02,1.26,1.26,1.22,1.24,27500,0
2015-10-05,1.23,1.2599,1.22,1.23,14325,0
2015-10-06,1.23,1.24,1.22,1.22,39200,0
2015-10-07,1.24,1.24,1.22,1.23,17662,0
2015-10-08,1.22,1.25,1.22,1.25,1300,0
2015-10-09,1.23,1.25,1.23,1.23,5500,0
2015-10-12,1.24,1.24,1.21,1.22,8763,0
2015-10-13,1.19,1.24,1.19,1.22,4500,0
2015-10-14,1.22,1.24,1.08,1.16,67600,0
2015-10-15,1.16,1.18,1.16,1.18,6700,0
2015-10-16,1.17,1.18,1.17,1.18,6700,0
2015-10-19,1.14,1.2,1.14,1.2,2900,0
2015-10-20,1.15,1.17,1.15,1.17,4600,0
2015-10-22,1.12,1.2,1.12,1.2,2500,0
2015-10-23,1.13,1.18,1.13,1.18,200,0
2015-10-26,1.13,1.18,1.1,1.1,10600,0
2015-10-27,1.18,1.18,1.15,1.15,9400,0
2015-10-28,1.18,1.18,1.16,1.16,300,0
2015-10-29,1.17,1.17,1.15,1.16,17600,0
2015-10-30,1.13,1.16,1.13,1.15,1900,0
2015-11-02,1.15,1.19,1.1499,1.19,13026,0
2015-11-03,1.19,1.2,1.18,1.2,21100,0
2015-11-04,1.1909,1.1909,1.1811,1.1811,2700,0
2015-11-05,1.2,1.28,1.2,1.26,29100,0
2015-11-06,1.24,1.26,1.24,1.25,4000,0
2015-11-09,1.251,1.251,1.22,1.2499,7105,0
2015-11-10,1.65,1.65,1.33,1.39,338000,0
2015-11-11,1.37,1.44,1.35,1.35,30400,0
2015-11-12,1.35,1.35,1.32,1.35,8900,0
2015-11-13,1.39,1.39,1.31,1.37,5300,0
2015-11-16,1.39,1.39,1.31,1.32,4700,0
2015-11-17,1.3,1.36,1.3,1.34,1400,0
2015-11-18,1.31,1.31,1.31,1.31,4600,0
2015-11-19,1.33,1.34,1.32,1.34,1600,0
2015-11-20,1.32,1.32,1.3,1.3,8200,0
2015-11-23,1.36,1.36,1.31,1.31,6800,0
2015-11-24,1.31,1.31,1.29,1.3,23600,0
2015-11-25,1.29,1.3,1.29,1.29,1400,0
2015-11-27,1.3,1.3,1.3,1.3,5900,0
2015-11-30,1.35,1.35,1.28,1.28,16900,0
2015-12-01,1.294,1.3,1.2899,1.29,28350,0
2015-12-02,1.3,1.3299,1.29,1.3,41300,0
2015-12-03,1.3,1.3001,1.3,1.3,14700,0
2015-12-04,1.32,1.32,1.3,1.3,10200,0
2015-12-07,1.3,1.32,1.3,1.3,7200,0
2015-12-08,1.32,1.35,1.3,1.35,31332,0
2015-12-09,1.3,1.34,1.3,1.34,12600,0
2015-12-10,1.3,1.35,1.3,1.3,11900,0
2015-12-11,1.34,1.34,1.3,1.31,4300,0
2015-12-14,1.28,1.33,1.28,1.33,8411,0
2015-12-15,1.29,1.3,1.29,1.29,9800,0
2015-12-16,1.28,1.32,1.28,1.29,7700,0
2015-12-18,1.28,1.28,1.28,1.28,9800,0
2015-12-21,1.28,1.29,1.28,1.28,43500,0
2015-12-22,1.27,1.2801,1.19,1.19,55380,0
2015-12-23,1.25,1.25,1.22,1.22,4700,0
2015-12-24,1.22,1.25,1.22,1.2499,9100,0
2015-12-28,1.2599,1.2599,1.23,1.23,2158,0
2015-12-29,1.21,1.25,1.21,1.22,13902,0
2015-12-30,1.212,1.2499,1.212,1.23,10350,0
2015-12-31,1.2499,1.28,1.24,1.27,39624,0
2016-01-04,1.203,1.26,1.2,1.21,7309,0
2016-01-05,1.2201,1.2201,1.22,1.22,3200,0
2016-01-06,1.24,1.24,1.21,1.21,300,0
2016-01-07,1.21,1.2101,1.21,1.21,2629,0
2016-01-08,1.21,1.2401,1.209,1.24,23912,0
2016-01-11,1.2103,1.24,1.21,1.24,51885,0
2016-01-12,1.2101,1.26,1.21,1.24,1500,0
2016-01-13,1.2699,1.2699,1.13,1.15,27000,0
2016-01-14,1.15,1.26,1.14,1.26,12436,0
2016-01-15,1.135,1.26,1.09,1.26,14400,0
2016-01-19,1.15,1.25,1.14,1.25,11300,0
2016-01-20,1.2,1.2,1.2,1.2,200,0
2016-01-21,1.1695,1.27,1.1695,1.18,33120,0
2016-01-22,1.23,1.23,1.21,1.2256,3324,0
2016-01-28,1.21,1.2101,1.187,1.187,28900,0
2016-01-29,1.2499,1.25,1.2199,1.2199,1931,0
2016-02-01,1.21,1.22,1.21,1.22,9730,0
2016-02-02,1.21,1.22,1.21,1.21,1500,0
2016-02-04,1.22,1.2425,1.22,1.2425,3400,0
2016-02-08,1.2101,1.2101,1.1,1.15,24385,0
2016-02-09,1.211,1.24,1.2,1.24,22900,0
2016-02-11,1.06,1.2399,1.05,1.2399,9100,0
2016-02-12,1.2,1.21,1.2,1.21,1300,0
2016-02-18,1.1999,1.2,1.19,1.2,25825,0
2016-02-22,1.24,1.24,1.19,1.2301,30600,0
2016-02-23,1.25,1.253,1.24,1.24,12438,0
2016-02-24,1.1883,1.22,1.1883,1.22,4350,0
2016-02-25,1.18,1.18,1.17,1.17,3000,0
2016-02-26,1.2,1.294,1.2,1.26,1400,0
2016-02-29,1.27,1.27,1.16,1.266,14988,0
2016-03-01,1.28,1.28,1.28,1.28,350,0
2016-03-02,1.28,1.29,1.24,1.255,5997,0
2016-03-03,1.25,1.26,1.25,1.26,11500,0
2016-03-04,1.28,1.29,1.2401,1.246,10000,0
2016-03-07,1.24,1.28,1.24,1.2499,46240,0
2016-03-08,1.23,1.29,1.23,1.27,12799,0
2016-03-09,1.3,1.3,1.2899,1.29,5500,0
2016-03-10,1.2657,1.3,1.2657,1.3,5700,0
2016-03-11,1.3,1.34,1.2708,1.34,1825,0
2016-03-14,1.33,1.33,1.29,1.292,1753,0
2016-03-15,1.27,1.27,1.27,1.27,720,0
2016-03-16,1.3299,1.33,1.32,1.32,401,0
2016-03-17,1.29,1.29,1.29,1.29,100,0
2016-03-18,1.29,1.29,1.29,1.29,1240,0
2016-03-21,1.31,1.31,1.31,1.31,110,0
2016-03-22,1.33,1.47,1.296,1.4001,362416,0
2016-03-23,1.25,1.25,1.11,1.2,187709,0
2016-03-24,1.15,1.15,1.12,1.12,43529,0
2016-03-28,1.12,1.1348,1.05,1.06,36199,0
2016-03-29,1.12,1.15,1.07,1.07,14409,0
2016-03-30,1.07,1.16,1.07,1.12,8465,0
2016-03-31,1.1,1.1061,1.07,1.07,23053,0
2016-04-01,1.07,1.095,1.06,1.0815,10600,0
2016-04-04,1.07,1.1,1.07,1.071,13342,0
2016-04-05,1.08,1.1,1.06,1.08,8595,0
2016-04-06,1.09,1.12,1.02,1.12,48062,0
2016-04-07,1.03,1.06,1.02,1.03,25344,0
2016-04-08,1.05,1.09,1.03,1.03,4962,0
2016-04-11,1.0315,1.0396,1.02,1.02,18895,0
2016-04-12,1.02,1.02,0.98,1.0089,21301,0
2016-04-13,0.99,1.06,0.99,1.0124,12135,0
2016-04-14,1.01,1.06,1.01,1.02,7200,0
2016-04-15,1.06,1.06,1.06,1.06,500,0
2016-04-18,1.05,1.05,1.02,1.02,1147,0
2016-04-19,1.06,1.06,1.02,1.03,7065,0
2016-04-20,1.0398,1.06,1.02,1.04,14721,0
2016-04-21,1.03,1.03,1.01,1.02,12062,0
2016-04-22,0.99,0.99,0.94,0.97,21879,0
2016-04-25,0.96,0.97,0.96,0.96,25496,0
2016-04-26,1.0001,1.0001,0.9663,0.9663,3500,0
2016-04-27,0.95,0.95,0.915,0.9151,32801,0
2016-04-28,0.9257,0.98,0.9257,0.98,1200,0
2016-04-29,0.99,0.99,0.9401,0.9401,3464,0
2016-05-02,0.9401,0.9401,0.92,0.93,17226,0
2016-05-03,0.92,0.94,0.92,0.94,15138,0
2016-05-04,0.92,0.9488,0.92,0.9488,7360,0
2016-05-05,0.96,1,0.91,0.92,11225,0
2016-05-06,0.9732,1.0225,0.92,0.99,23400,0
2016-05-09,0.96,0.9686,0.852,0.9099,26568,0
2016-05-10,0.96,1.01,0.96,1.01,14665,0
2016-05-11,1.0001,1.06,0.951,0.9601,18973,0
2016-05-12,0.971,1.06,0.971,1.04,9000,0
2016-05-13,1.0071,1.08,1.0071,1.08,2200,0
2016-05-16,1.0101,1.125,1.01,1.0555,3671,0
2016-05-18,1,1,0.93,0.96,20030,0
2016-05-19,0.92,0.92,0.92,0.92,100,0
2016-05-20,0.92,0.944,0.89,0.89,4012,0
2016-05-23,0.919,0.92,0.88,0.9198,18700,0
2016-05-24,0.93,0.9499,0.93,0.93,3800,0
2016-05-25,0.93,0.952,0.93,0.94,5000,0
2016-05-26,0.95,0.9967,0.95,0.9967,28800,0
2016-05-27,0.94,0.94,0.9399,0.9399,4789,0
2016-05-31,0.94,0.9405,0.93,0.9399,52800,0
2016-06-01,0.92,0.94,0.92,0.92,15857,0
2016-06-02,0.9399,0.9405,0.87,0.8948,663141,0
2016-06-03,0.9,0.9384,0.9,0.9384,3400,0
2016-06-06,0.92,0.99,0.9,0.95,13519,0
2016-06-07,1.05,1.35,1.03,1.04,438844,0
2016-06-08,1.06,1.1,1.06,1.06,24342,0
2016-06-09,1.07,1.25,1.07,1.2399,157275,0
2016-06-10,1.24,1.24,1.15,1.16,30710,0
2016-06-13,1.15,1.23,1.15,1.23,6981,0
2016-06-14,1.18,1.18,1.09,1.11,19300,0
2016-06-15,1.11,1.1464,1.0401,1.13,19112,0
2016-06-16,1.14,1.14,1.0963,1.14,3000,0
2016-06-17,1.1,1.12,1.1,1.11,1400,0
2016-06-20,1.0401,1.12,1.0401,1.0801,6147,0
2016-06-21,1.09,1.14,1.09,1.14,2725,0
2016-06-22,1.0608,1.1367,1.0608,1.1367,500,0
2016-06-23,1.12,1.12,1.11,1.12,5500,0
2016-06-24,1.08,1.14,1.0611,1.1,5052,0
2016-06-27,1.04,1.11,1.04,1.11,3900,0
2016-06-28,1.08,1.08,1.04,1.065,4200,0
2016-06-29,1.05,1.05,1.05,1.05,100,0
2016-06-30,1.0401,1.09,1.0401,1.078,8100,0
2016-07-01,1.0505,1.079,1.0505,1.079,225,0
2016-07-05,1.09,1.09,1.07,1.07,296,0
2016-07-06,1.05,1.08,1.0489,1.07,2200,0
2016-07-07,1.06,1.0799,1.06,1.0799,3310,0
2016-07-08,1.07,1.08,1.07,1.0799,4300,0
2016-07-11,1.08,1.1175,1.08,1.1175,3588,0
2016-07-12,1.09,1.1,1.09,1.0916,20695,0
2016-07-13,1.1,1.305,1.0999,1.16,266047,0
2016-07-14,1.1701,1.2234,1.17,1.18,36514,0
2016-07-15,1.15,1.21,1.14,1.17,2000,0
2016-07-18,1.17,1.17,1.09,1.1336,9473,0
2016-07-19,1.13,1.18,1.1,1.13,6519,0
2016-07-20,1.15,1.1852,1.08,1.149,10790,0
2016-07-21,1.11,1.12,1.07,1.1,5400,0
2016-07-22,1.08,1.43,1.08,1.12,399275,0
2016-07-25,1.22,1.27,1.15,1.15,28369,0
2016-07-26,1.22,1.23,1.1701,1.215,4350,0
2016-07-27,1.12,1.32,1.11,1.18,73032,0
2016-07-28,1.25,1.32,1.21,1.256,159303,0
2016-07-29,1.16,1.339,1.16,1.194,64687,0
2016-08-01,1.2,1.25,1.1986,1.2,34231,0
2016-08-02,1.199,1.199,1.17,1.17,14204,0
2016-08-03,1.15,1.2,1.1301,1.18,18048,0
2016-08-04,1.19,1.19,1.1,1.1,27783,0
2016-08-05,1.12,1.2,1.12,1.15,12340,0
2016-08-08,1.11,1.18,1.08,1.11,11664,0
2016-08-09,1.149,1.15,1.09,1.12,10870,0
2016-08-10,1.1001,1.15,1.0573,1.08,15005,0
2016-08-11,1.09,1.14,1.09,1.13,506,0
2016-08-12,1.07,1.13,1.07,1.07,800,0
2016-08-15,1.07,1.1,1.05,1.05,12582,0
2016-08-16,1.0955,1.11,1.05,1.06,10400,0
2016-08-17,1.06,1.0601,1.05,1.06,6751,0
2016-08-18,1.0601,1.1,1.05,1.05,1550,0
2016-08-19,1.05,1.1349,1.05,1.085,36284,0
2016-08-22,1.08,1.15,1.08,1.11,27200,0
2016-08-23,1.1356,1.1356,1.11,1.11,13399,0
2016-08-24,1.1191,1.14,1.08,1.096,9000,0
2016-08-25,1.08,1.13,1.06,1.07,15850,0
2016-08-26,1.0501,1.1,1.03,1.09,8800,0
2016-08-29,1.05,1.099,1.01,1.02,24983,0
2016-08-30,1.06,1.07,1.02,1.03,2100,0
2016-08-31,1.03,1.05,1.01,1.02,26123,0
2016-09-01,1.0201,1.0417,1.0201,1.04,5100,0
2016-09-02,1.03,1.09,1.02,1.07,22515,0
2016-09-06,1.05,1.066,1.05,1.05,7200,0
2016-09-07,1.05,1.05,1.01,1.02,12000,0
2016-09-08,1.06,1.06,1.06,1.06,100,0
2016-09-09,1.0562,1.06,1.0562,1.06,361,0
2016-09-12,1.04,1.06,1.01,1.03,4100,0
2016-09-13,1.05,1.06,1.02,1.05,9600,0
2016-09-14,1.05,1.05,1.02,1.04,4664,0
2016-09-15,1.03,1.04,1,1.04,12294,0
2016-09-16,1.02,1.04,1.02,1.04,700,0
2016-09-19,1.04,1.04,1.02,1.04,1383,0
2016-09-20,1.07,1.08,1.07,1.08,2200,0
2016-09-21,1.0401,1.0402,1.02,1.02,7200,0
2016-09-22,1.03,1.03,1.02,1.02,1510,0
2016-09-23,1.07,1.07,1.01,1.02,11728,0
2016-09-26,1.01,1.01,1.01,1.01,100,0
2016-09-27,1.01,1.01,1.01,1.01,100,0
2016-09-28,1.015,1.025,1.01,1.02,4300,0
2016-09-29,1.01,1.03,0.97,1.004,6834,0
2016-09-30,1.01,1.03,1,1.03,912,0
2016-10-04,1.02,1.0299,0.98,0.99,11300,0
2016-10-05,1.0001,1.01,1,1,850,0
2016-10-06,1,1.1,1,1.09,33175,0
2016-10-07,1.12,1.12,1,1.05,21300,0
2016-10-10,1.02,1.0448,0.99,1.02,19550,0
2016-10-11,1.0453,1.0453,1.01,1.01,721,0
2016-10-12,1.01,1.01,1.01,1.01,100,0
2016-10-13,1.04,1.0616,1.02,1.04,10800,0
2016-10-14,1.01,1.01,1.01,1.01,100,0
2016-10-17,1.0151,1.0151,1.01,1.01,500,0
2016-10-18,1.0101,1.0101,1.01,1.01,5400,0
2016-10-19,1.01,1.025,1.01,1.01,3200,0
2016-10-20,1.01,1.01,1.01,1.01,1037,0
2016-10-21,1.01,1.02,1.01,1.02,350,0
2016-10-24,1.01,1.01,1.01,1.01,2386,0
2016-10-25,1.01,1.01,0.97,0.97,5800,0
2016-10-26,1.0499,1.05,0.98,0.98,574,0
2016-10-27,0.9835,0.9835,0.98,0.98,1300,0
2016-10-28,1,1,0.98,1,5000,0
2016-10-31,0.98,1.04,0.98,1.04,820,0
2016-11-01,0.98,0.9801,0.97,0.98,8070,0
2016-11-02,0.97,0.97,0.9585,0.97,11031,0
2016-11-03,0.96,0.98,0.96,0.98,5000,0
2016-11-04,0.99,1.02,0.9801,0.9801,20371,0
2016-11-07,1,1.0399,0.99,0.99,1624,0
2016-11-08,1,1.02,0.99,1,1460,0
2016-11-09,1,1.0101,1,1.01,10700,0
2016-11-10,1.08,1.08,1.01,1.0101,5300,0
2016-11-11,1.03,1.08,0.98,1.08,18550,0
2016-11-14,1,1.06,0.9603,0.989,12190,0
2016-11-15,0.9899,1.07,0.98,1.07,3480,0
2016-11-16,0.7211,0.9515,0.7211,0.87,101523,0
2016-11-17,0.86,0.96,0.86,0.87,27158,0
2016-11-18,0.92,0.92,0.85,0.85,11600,0
2016-11-21,0.824,0.93,0.824,0.9296,10719,0
2016-11-22,0.8409,0.85,0.8112,0.85,9961,0
2016-11-23,0.87,0.9,0.87,0.88,1680,0
2016-11-25,0.892,0.892,0.892,0.892,500,0
2016-11-28,0.87,0.87,0.87,0.87,660,0
2016-12-01,0.83,0.91,0.83,0.87,496,0
2016-12-02,0.8403,0.8403,0.84,0.84,1711,0
2016-12-05,0.8358,0.8358,0.82,0.83,6837,0
2016-12-06,0.82,0.84,0.82,0.8312,9620,0
2016-12-07,0.8982,0.8982,0.8696,0.89,4488,0
2016-12-08,0.86,0.86,0.86,0.86,140,0
2016-12-12,0.82,0.8325,0.82,0.8325,7230,0
2016-12-14,0.84,0.87,0.84,0.8401,4200,0
2016-12-15,0.8526,0.8526,0.8526,0.8526,300,0
2016-12-16,0.843,0.8795,0.843,0.8701,25813,0
2016-12-19,0.95,0.98,0.82,0.82,80667,0
2016-12-20,0.83,0.85,0.82,0.82,7575,0
2016-12-21,0.85,0.85,0.8,0.8,8650,0
2016-12-22,0.8,0.8799,0.8,0.82,4692,0
2016-12-23,0.8356,0.8356,0.8012,0.82,9889,0
2016-12-27,0.79,0.82,0.79,0.8023,11300,0
2016-12-28,0.78,0.8043,0.78,0.78,22848,0
2016-12-29,0.78,0.795,0.78,0.7802,6900,0
2016-12-30,0.78,0.82,0.78,0.79,25528,0
2017-01-04,0.849,0.85,0.849,0.8499,12000,0
2017-01-05,0.7901,0.85,0.79,0.8202,14786,0
2017-01-06,0.82,0.82,0.8,0.8099,5545,0
2017-01-09,0.85,0.96,0.84,0.84,21873,0
2017-01-10,0.85,0.89,0.83,0.89,74498,0
2017-01-11,0.93,0.99,0.88,0.9,109572,0
2017-01-12,0.912,0.912,0.85,0.86,2800,0
2017-01-13,0.87,0.8713,0.85,0.85,2100,0
2017-01-17,0.852,0.8563,0.85,0.85,9920,0
2017-01-18,0.85,0.9,0.85,0.89,7009,0
2017-01-19,0.8502,0.88,0.84,0.84,14700,0
2017-01-20,0.84,0.8575,0.84,0.8504,6808,0
2017-01-23,0.91,0.91,0.85,0.898,2962,0
2017-01-24,0.89,0.89,0.85,0.86,13123,0
2017-01-25,0.85,0.86,0.85,0.86,378,0
2017-01-26,0.86,0.86,0.86,0.86,100,0
2017-01-27,0.85,0.918,0.85,0.86,9000,0
2017-01-30,0.8346,0.85,0.8005,0.8005,2903,0
2017-01-31,0.79,0.85,0.79,0.85,15244,0
2017-02-01,0.82,0.85,0.82,0.85,4301,0
2017-02-02,0.8448,0.888,0.83,0.88,5400,0
2017-02-03,0.8799,0.88,0.83,0.83,2648,0
2017-02-06,0.83,0.83,0.83,0.83,100,0
2017-02-07,0.83,0.83,0.81,0.81,1400,0
2017-02-08,0.82,0.8309,0.82,0.8309,3801,0
2017-02-09,0.8277,0.89,0.81,0.86,4833,0
2017-02-10,0.85,0.85,0.81,0.81,400,0
2017-02-13,0.81,0.8334,0.8004,0.8334,5199,0
2017-02-14,0.81,0.81,0.81,0.81,100,0
2017-02-15,0.81,0.8294,0.81,0.82,11200,0
2017-02-16,0.82,0.8205,0.82,0.8205,1086,0
2017-02-17,0.84,0.8401,0.82,0.82,3000,0
2017-02-21,0.8102,0.8403,0.8102,0.8102,14624,0
2017-02-22,0.81,0.81,0.81,0.81,100,0
2017-02-23,0.8,0.8002,0.8,0.8002,1000,0
2017-02-24,0.8404,0.8404,0.81,0.81,400,0
2017-02-27,0.8011,0.8011,0.8011,0.8011,100,0
2017-02-28,0.8,0.83,0.8,0.81,12930,0
2017-03-02,0.81,0.8252,0.81,0.8101,1650,0
2017-03-03,0.81,0.82,0.7887,0.79,10121,0
2017-03-06,0.79,0.81,0.75,0.81,16366,0
2017-03-07,0.81,0.81,0.74,0.74,1198,0
2017-03-08,0.7701,0.776,0.76,0.76,7543,0
2017-03-09,0.78,0.78,0.78,0.78,100,0
2017-03-10,0.81,0.81,0.76,0.76,9600,0
2017-03-13,0.77,0.7808,0.76,0.76,5534,0
2017-03-14,0.77,0.77,0.77,0.77,6200,0
2017-03-15,0.77,0.7892,0.77,0.7892,4671,0
2017-03-16,0.77,0.77,0.77,0.77,3600,0
2017-03-17,0.77,0.77,0.77,0.77,100,0
2017-03-20,0.83,0.83,0.77,0.77,21045,0
2017-03-21,0.76,0.768,0.76,0.76,10612,0
2017-03-22,0.7411,0.7411,0.741,0.741,2101,0
2017-03-23,0.74,0.74,0.74,0.74,100,0
2017-03-24,0.74,0.784,0.7254,0.784,13901,0
2017-03-27,0.71,0.735,0.6848,0.7,36346,0
2017-03-28,0.7479,0.75,0.65,0.7254,30819,0
2017-03-29,0.73,0.73,0.73,0.73,100,0
2017-03-30,0.67,0.7399,0.67,0.68,773,0
2017-03-31,0.72,0.7201,0.72,0.7201,298,0
2017-04-03,0.6812,0.7199,0.68,0.7199,5300,0
2017-04-04,0.67,0.6999,0.67,0.68,4348,0
2017-04-05,0.6703,0.6711,0.64,0.65,8300,0
2017-04-06,0.65,0.65,0.64,0.64,6315,0
2017-04-07,0.64,0.64,0.64,0.64,100,0
2017-04-10,0.6408,0.6562,0.64,0.64,2610,0
2017-04-11,0.6401,0.6401,0.64,0.64,800,0
2017-04-12,0.65,0.65,0.65,0.65,100,0
2017-04-13,0.67,0.684,0.67,0.67,30000,0
2017-04-17,0.65,0.65,0.65,0.65,100,0
2017-04-18,0.65,0.65,0.65,0.65,100,0
2017-04-19,0.65,0.6594,0.65,0.65,450,0
2017-04-20,0.68,0.69,0.68,0.69,200,0
2017-04-21,0.65,0.65,0.65,0.65,100,0
2017-04-24,0.6699,0.6699,0.65,0.66,4990,0
2017-04-25,0.65,0.65,0.65,0.65,1248,0
2017-04-26,0.6897,0.6899,0.66,0.67,11250,0
2017-04-27,0.65,0.6504,0.65,0.65,5800,0
2017-04-28,0.65,0.65,0.65,0.65,100,0
2017-05-01,0.6692,0.6692,0.65,0.65664,1991,0
2017-05-03,0.6841,0.71,0.68,0.7,2200,0
2017-05-04,0.62,0.66,0.5612,0.66,9671,0
2017-05-05,0.654,0.654,0.58,0.59,15234,0
2017-05-08,0.6299,0.69,0.6,0.6248,13300,0
2017-05-09,0.6,0.6,0.6,0.6,100,0
2017-05-10,0.59,0.61,0.57,0.57,5700,0
2017-05-11,0.5871,0.6,0.563,0.6,12750,0
2017-05-12,0.61,0.7,0.61,0.62,14633,0
2017-05-15,0.6599,0.6599,0.62,0.62,10400,0
2017-05-16,0.72,0.72,0.65,0.655,19784,0
2017-05-17,0.656,0.7,0.61,0.6599,47900,0
2017-05-19,0.63,0.63,0.63,0.63,100,0
2017-05-22,0.6,0.68,0.5501,0.68,16000,0
2017-05-23,0.5939,0.65,0.5939,0.6,3021,0
2017-05-25,0.59,0.6299,0.59,0.6299,700,0
2017-05-26,0.6,0.66,0.6,0.66,3079,0
2017-05-31,0.57,0.66,0.57,0.57,6600,0
2017-06-01,0.595,0.595,0.58,0.58,5300,0
2017-06-02,0.6043,0.6043,0.6043,0.6043,500,0
2017-06-05,0.59,0.6,0.59,0.6,1234,0
2017-06-06,0.63,0.65,0.63,0.63,3800,0
2017-06-07,0.6499,0.66,0.6497,0.6597,8500,0
2017-06-08,0.66,0.669,0.66,0.669,2400,0
2017-06-09,0.66,0.7167,0.66,0.7167,4750,0
2017-06-12,0.66,0.7,0.66,0.6967,1240,0
2017-06-13,0.6601,0.709,0.6601,0.6999,7117,0
2017-06-15,0.63,0.67,0.63,0.63,13280,0
2017-06-16,0.6273,0.67,0.6272,0.67,2249,0
2017-06-19,0.65,0.65,0.6301,0.6301,966,0
2017-06-21,0.6272,0.68,0.6272,0.68,1114,0
2017-06-23,0.6272,0.6636,0.6272,0.66,3300,0
2017-06-26,0.6272,0.659,0.6272,0.659,958,0
2017-06-27,0.6897,0.7,0.6897,0.7,4346,0
2017-07-03,0.645,0.645,0.645,0.645,400,0
2017-07-05,0.6272,0.6667,0.6272,0.6338,1734,0
2017-07-06,0.63,0.65,0.59,0.6001,4840,0
2017-07-07,0.65,0.65,0.6001,0.6001,6385,0
2017-07-10,0.6001,0.6001,0.6001,0.6001,815,0
2017-07-11,0.62,0.62,0.62,0.62,100,0
2017-07-12,0.62,0.65,0.61,0.62,21436,0
2017-07-13,0.64,0.71,0.6399,0.71,13488,0
2017-07-14,0.6801,0.6811,0.68,0.68,2400,0
2017-07-17,0.65,0.65,0.65,0.65,10300,0
2017-07-18,0.6698,0.6698,0.6299,0.6299,620,0
2017-07-21,0.62,0.62,0.62,0.62,100,0
2017-07-24,0.7181,1.45,0.7181,0.95,6394036,0
2017-07-25,0.9,0.9,0.7792,0.86,395449,0
2017-07-26,0.8401,0.89,0.7511,0.781,166867,0
2017-07-27,0.78,0.8016,0.7101,0.75,71412,0
2017-07-28,0.7012,0.7791,0.7,0.7201,29096,0
2017-07-31,0.706,0.7299,0.6818,0.7108,50660,0
2017-08-01,0.681,0.7978,0.681,0.78,32430,0
2017-08-02,0.7,0.79,0.7,0.76,12975,0
2017-08-03,0.72,0.7689,0.7001,0.71,10320,0
2017-08-04,0.69,0.7,0.69,0.69,22985,0
2017-08-07,0.7025,0.7299,0.69,0.7299,6858,0
2017-08-08,0.735,0.735,0.7,0.7,10402,0
2017-08-09,0.71,0.734,0.69,0.7,17130,0
2017-08-10,0.69,0.71,0.69,0.69,11950,0
2017-08-11,0.69,0.72,0.69,0.72,17510,0
2017-08-14,0.68,0.7379,0.68,0.695,49650,0
2017-08-15,0.71,0.71,0.6228,0.641,57958,0
2017-08-16,0.642,0.642,0.6305,0.6305,4290,0
2017-08-17,0.64925,0.64925,0.63,0.63,7337,0
2017-08-18,0.63,0.63,0.63,0.63,100,0
2017-08-21,0.66,0.66,0.648,0.648,1500,0
2017-08-22,0.65,0.6599,0.65,0.65,7075,0
2017-08-23,0.65,0.65,0.648,0.65,17840,0
2017-08-24,0.65,0.6767,0.65,0.65,10800,0
2017-08-25,0.65,0.65,0.65,0.65,100,0
2017-08-28,0.63,0.7022,0.63,0.63,19465,0
2017-08-29,0.64,0.6444,0.63,0.63,1153,0
2017-08-30,0.7191,0.7191,0.63,0.63,3530,0
2017-08-31,0.649,0.649,0.63,0.63,1857,0
2017-09-01,0.63,0.6499,0.63,0.63,15899,0
2017-09-05,0.65,0.6533,0.65,0.65,17600,0
2017-09-06,0.6677,0.67,0.63,0.63,13831,0
2017-09-07,0.63,0.6301,0.63,0.6301,6730,0
2017-09-08,0.66,0.68,0.6001,0.6399,28489,0
2017-09-11,0.61,0.67,0.61,0.62,29149,0
2017-09-12,0.62,0.62,0.61,0.61,19503,0
2017-09-13,0.64,0.67,0.6332,0.6351,24672,0
2017-09-14,0.64,0.69,0.61,0.61,8211,0
2017-09-15,0.65,0.66,0.63,0.64,10423,0
2017-09-18,0.62,0.63,0.61,0.6207,35686,0
2017-09-19,0.6202,0.6202,0.6202,0.6202,229,0
2017-09-20,0.6013,0.63,0.601,0.62,11750,0
2017-09-22,0.6029,0.71,0.6029,0.7,15510,0
2017-09-25,0.63,0.65,0.63,0.6405,7600,0
2017-09-26,0.65,0.65,0.64,0.64,4783,0
2017-09-27,0.64,0.7198,0.62,0.62,26699,0
2017-09-28,0.6201,0.65,0.6201,0.63,24468,0
2017-09-29,0.6491,0.71,0.6491,0.66,53680,0
2017-10-02,0.69,0.6985,0.63,0.67,35783,0
2017-10-03,0.65,0.7,0.63,0.652,23485,0
2017-10-04,0.652,0.8339,0.652,0.72,458806,0
2017-10-05,0.71,0.73,0.6758,0.6758,15980,0
2017-10-06,0.68,0.69,0.68,0.69,2400,0
2017-10-09,0.66,0.7199,0.66,0.71,16246,0
2017-10-10,0.6721,0.69,0.6721,0.69,3969,0
2017-10-11,0.6789,0.6845,0.64,0.65,14210,0
2017-10-12,0.66,0.66,0.65,0.66,11700,0
2017-10-13,0.6513,0.68,0.6315,0.6799,44302,0
2017-10-16,0.64,0.66,0.64,0.66,5300,0
2017-10-17,0.6328,0.67,0.6328,0.67,15200,0
2017-10-18,0.64,0.66,0.6301,0.6301,11540,0
2017-10-19,0.63,0.6409,0.624,0.6409,22750,0
2017-10-20,0.6299,0.6399,0.6299,0.63,15290,0
2017-10-23,0.65,0.68,0.62,0.6381,45243,0
2017-10-24,0.66,0.66,0.6219,0.64,5200,0
2017-10-25,0.64,0.65,0.6299,0.6354,28030,0
2017-10-26,0.65,0.6994,0.631,0.66,30900,0
2017-10-27,0.64,0.65,0.6201,0.63,36501,0
2017-10-30,0.6399,0.6463,0.6399,0.64,13450,0
2017-10-31,0.65,0.719,0.64,0.641,13900,0
2017-11-01,0.69,0.69,0.6499,0.66,42572,0
2017-11-02,0.63,0.65,0.6231,0.6302,22000,0
2017-11-03,0.6401,0.65,0.6202,0.6202,31900,0
2017-11-06,0.67,0.68,0.62,0.62,19802,0
2017-11-07,0.6399,0.65,0.6332,0.6377,21303,0
2017-11-08,0.65,0.65,0.6203,0.64,14701,0
2017-11-09,0.6499,0.6499,0.6399,0.64,6767,0
2017-11-10,0.64,0.719,0.635,0.66,193910,0
