Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.59,10.65,10.3,10.3,141100,0
2005-02-28,10,10.35,9.85,10.33,82000,0
2005-03-01,10.32,10.47,10.15,10.46,97100,0
2005-03-02,10.44,10.49,10.06,10.17,69000,0
2005-03-03,10.07,10.14,9.89,10,32200,0
2005-03-04,10.02,10.55,10.02,10.55,32500,0
2005-03-07,10.55,10.7,10.35,10.44,36400,0
2005-03-08,10.41,10.47,10.01,10.01,55300,0
2005-03-09,9.95,10.3,9.74,10.04,66000,0
2005-03-10,10.95,10.95,10.1,10.27,104200,0
2005-03-11,10.27,10.47,9.86,9.88,73000,0
2005-03-14,9.86,10.3,9.8,10.3,55600,0
2005-03-15,10.28,10.37,9.97,10.17,50900,0
2005-03-16,10.17,10.22,9.83,9.97,28500,0
2005-03-17,10,10.02,9.69,9.7,156900,0
2005-03-18,9.7,9.7,9.48,9.5,129200,0
2005-03-21,9.5,9.99,9.45,9.77,18000,0
2005-03-22,9.82,9.93,9.72,9.79,37000,0
2005-03-23,9.89,10.04,9.85,9.86,32000,0
2005-03-24,9.9,9.94,9.84,9.91,44100,0
2005-03-28,9.85,9.96,9.75,9.84,24500,0
2005-03-29,9.84,10,9.4,9.85,87200,0
2005-03-30,9.95,10.55,9.95,10.4,171700,0
2005-03-31,10.4,10.6,10.1,10.6,85500,0
2005-04-01,10.6,10.66,10.15,10.4,189300,0
2005-04-04,10.45,10.5,10.21,10.46,76800,0
2005-04-05,10.5,10.76,10.4,10.71,149400,0
2005-04-06,10.81,10.85,10.59,10.66,46600,0
2005-04-07,10.72,10.82,10.45,10.72,37700,0
2005-04-08,10.65,10.65,10.25,10.26,84500,0
2005-04-11,10.22,10.22,9.96,9.96,68800,0
2005-04-12,9.86,10.3,9.7,10.05,152900,0
2005-04-13,10.05,10.1,9.8,9.84,96900,0
2005-04-14,9.9,10.02,9.89,10,96000,0
2005-04-15,10.01,10.29,9.87,9.91,50500,0
2005-04-18,9.92,10.03,9.87,9.94,34200,0
2005-04-19,10.04,10.45,9.86,9.99,42900,0
2005-04-20,9.99,10,9.71,9.76,70200,0
2005-04-21,9.86,9.9,9.7,9.86,64300,0
2005-04-22,9.8,9.89,9.54,9.8,61300,0
2005-04-25,9.85,10,9.72,9.78,27900,0
2005-04-26,9.7,9.71,9.55,9.71,47400,0
2005-04-27,9.71,9.9,9.5,9.72,19800,0
2005-04-28,9.77,10.14,9.66,9.72,54700,0
2005-04-29,9.73,10,9.61,10,41900,0
2005-05-02,10.1,10.16,9.65,9.84,48300,0
2005-05-03,9.75,10,9.56,9.86,29800,0
2005-05-04,9.85,9.92,9.72,9.9,81400,0
2005-05-05,9.85,9.95,9.6,9.73,45400,0
2005-05-06,9.8,9.91,9.71,9.8,18400,0
2005-05-09,9.75,10.1,9.75,10.1,18900,0
2005-05-10,10,10,9.65,9.73,33300,0
2005-05-11,9.8,9.82,9.54,9.57,53300,0
2005-05-12,9.56,9.64,8.79,9.16,267400,0
2005-05-13,9.06,9.06,8.23,8.46,336800,0
2005-05-16,8.46,8.93,8.46,8.8,104900,0
2005-05-17,8.77,8.82,8.35,8.82,331800,0
2005-05-18,8.92,9,8.55,8.85,191700,0
2005-05-19,8.85,8.95,8.72,8.75,139200,0
2005-05-20,8.75,8.95,8.72,8.78,111700,0
2005-05-23,8.88,9.15,8.85,9.01,44200,0
2005-05-24,8.91,9.02,8.75,8.9,54600,0
2005-05-25,8.85,9.04,8.51,8.76,28300,0
2005-05-26,8.76,8.86,8.65,8.74,92000,0
2005-05-27,8.75,8.96,8.75,8.88,13900,0
2005-05-31,8.89,9.04,8.8,8.95,47500,0
2005-06-01,8.9,9.2,8.85,9.16,34500,0
2005-06-02,9.17,9.35,9.08,9.27,50600,0
2005-06-03,9.22,9.26,9.06,9.11,60900,0
2005-06-06,9.05,9.13,8.9,8.94,262900,0
2005-06-07,9,9.01,8.85,8.88,23000,0
2005-06-08,8.82,9.06,8.71,8.76,92000,0
2005-06-09,8.7,9.04,8.7,9.03,41300,0
2005-06-10,9.03,9.2,9.01,9.15,74700,0
2005-06-13,9.05,9.1,8.78,8.79,58400,0
2005-06-14,8.79,8.95,8.55,8.95,139200,0
2005-06-15,8.9,9.14,8.82,9.06,79000,0
2005-06-16,9.08,9.25,9,9.18,64800,0
2005-06-17,9.22,9.25,9,9.2,100100,0
2005-06-20,9.17,9.46,9.1,9.25,56300,0
2005-06-21,9.26,9.5,9.2,9.44,39600,0
2005-06-22,9.49,9.63,9.45,9.6,28300,0
2005-06-23,9.56,9.56,9.26,9.35,53200,0
2005-06-24,9.36,9.9,9.01,9.9,200900,0
2005-06-27,9.65,9.71,9.42,9.49,65600,0
2005-06-28,9.53,9.85,9.45,9.73,53500,0
2005-06-29,9.75,9.75,9.29,9.34,49400,0
2005-06-30,9.44,9.63,9.4,9.46,46700,0
2005-07-01,9.49,9.63,9.43,9.63,17600,0
2005-07-05,9.65,9.76,9.54,9.76,45600,0
2005-07-06,9.76,9.89,9.37,9.85,47500,0
2005-07-07,9.68,9.95,9.57,9.9,38400,0
2005-07-08,9.91,10.32,9.8,10.24,89800,0
2005-07-11,10.3,10.37,9.82,10.15,96700,0
2005-07-12,10.14,10.2,9.93,9.93,53300,0
2005-07-13,9.94,9.99,9.85,9.96,17700,0
2005-07-14,9.9,9.98,9.72,9.81,16000,0
2005-07-15,9.71,9.86,9.71,9.85,18800,0
2005-07-18,9.75,9.8,9.58,9.66,83900,0
2005-07-19,9.7,9.74,9.4,9.57,95300,0
2005-07-20,9.57,9.8,9.51,9.8,33500,0
2005-07-21,9.8,9.89,9.62,9.63,39500,0
2005-07-22,9.65,9.84,9.53,9.84,63500,0
2005-07-25,9.84,9.95,9.61,9.77,52800,0
2005-07-26,9.79,9.85,9.63,9.8,21100,0
2005-07-27,9.85,9.85,9.56,9.83,52500,0
2005-07-28,9.83,9.95,9.62,9.9,27400,0
2005-07-29,9.9,10.08,9.9,10.01,25500,0
2005-08-01,10.01,10.13,9.91,9.93,40100,0
2005-08-02,9.93,10.02,9.8,9.95,69400,0
2005-08-03,9.92,9.95,9.62,9.63,280000,0
2005-08-04,9.57,9.6,9.3,9.53,67300,0
2005-08-05,9.52,9.7,9.32,9.61,70400,0
2005-08-08,9.71,9.73,9.49,9.59,117300,0
2005-08-09,9.63,9.69,9.53,9.61,105400,0
2005-08-10,9.66,9.75,9.5,9.52,72600,0
2005-08-11,9.42,9.5,9.15,9.33,109600,0
2005-08-12,9.23,9.32,9.16,9.26,57300,0
2005-08-15,9.26,9.53,9.24,9.5,65200,0
2005-08-16,9.45,9.6,9.35,9.43,54400,0
2005-08-17,9.4,9.57,9.36,9.43,46700,0
2005-08-18,9.4,9.44,9.05,9.32,77100,0
2005-08-19,9.22,9.4,9.22,9.28,54500,0
2005-08-22,9.31,9.31,9.18,9.3,40900,0
2005-08-23,9.28,9.4,9.22,9.32,38800,0
2005-08-24,9.32,9.45,9.13,9.21,68000,0
2005-08-25,9.23,9.27,9.15,9.23,24700,0
2005-08-26,9.25,9.25,9.09,9.16,70000,0
2005-08-29,9.18,9.5,9.05,9.5,62400,0
2005-08-30,9.4,9.5,9.2,9.31,73600,0
2005-08-31,9.33,9.7,9.32,9.65,37000,0
2005-09-01,9.66,9.68,9.19,9.19,109000,0
2005-09-02,9.23,9.23,8.77,9.1,111800,0
2005-09-06,9.14,9.16,8.85,9.15,52700,0
2005-09-07,9.12,9.15,8.93,9.15,42200,0
2005-09-08,9,9.13,8.83,9.01,72500,0
2005-09-09,9.02,9.24,9,9.19,19300,0
2005-09-12,9.14,9.19,8.99,9.08,92500,0
2005-09-13,9.3,9.5,9.2,9.3,174300,0
2005-09-14,9.31,9.69,9.31,9.56,56800,0
2005-09-15,9.57,9.93,9.57,9.85,50700,0
2005-09-16,9.95,10.01,9.85,9.85,119400,0
2005-09-19,9.81,9.94,9.8,9.88,46300,0
2005-09-20,10.04,10.35,9.92,10.3,132500,0
2005-09-21,10.3,10.3,10.07,10.16,91600,0
2005-09-22,10.26,10.26,9.5,9.93,46800,0
2005-09-23,9.88,10.09,9.81,10.09,39300,0
2005-09-26,10.19,10.22,9.9,9.96,48200,0
2005-09-27,10.01,10.03,9.88,9.9,33600,0
2005-09-28,9.95,10.1,9.65,10.07,36700,0
2005-09-29,10,10.1,9.9,10.09,35800,0
2005-09-30,10.19,10.27,10.02,10.11,33400,0
2005-10-03,10.01,10.1,10,10.08,73000,0
2005-10-04,10.1,10.26,9.78,9.78,83200,0
2005-10-05,9.85,9.95,9.7,9.74,61300,0
2005-10-06,9.84,9.96,9.8,9.88,34700,0
2005-10-07,9.98,10.06,9.85,10,17100,0
2005-10-10,10,10,9.82,9.95,49500,0
2005-10-11,9.93,10.08,9.68,10.06,53100,0
2005-10-12,10.02,10.05,9.85,9.86,62600,0
2005-10-13,9.86,9.87,9.65,9.69,36100,0
2005-10-14,9.65,10.02,9.59,9.97,9700,0
2005-10-17,9.95,10.09,9.76,9.99,27400,0
2005-10-18,10.05,10.05,9.89,9.98,13600,0
2005-10-19,9.98,10.01,9.79,9.83,50500,0
2005-10-20,9.8,9.89,9.75,9.79,31700,0
2005-10-21,9.83,9.83,9.59,9.61,66300,0
2005-10-24,9.71,9.87,9.64,9.84,44400,0
2005-10-25,9.8,9.94,9.68,9.94,47700,0
2005-10-26,10,10.1,9.86,9.99,30200,0
2005-10-27,9.93,10,9.73,9.77,28600,0
2005-10-28,9.82,9.95,9.82,9.95,10800,0
2005-10-31,10.05,10.21,10.03,10.17,59100,0
2005-11-01,10.17,10.22,10.1,10.22,25900,0
2005-11-02,10.25,10.28,9.96,10.2,51200,0
2005-11-03,10.3,10.3,10.12,10.19,40900,0
2005-11-04,10.2,10.2,10.01,10.16,27200,0
2005-11-07,10.29,10.36,10.2,10.24,58800,0
2005-11-08,10.2,10.3,10.2,10.22,14700,0
2005-11-09,10.2,10.29,9.85,10.27,38200,0
2005-11-10,10.35,10.35,9.9,10.15,61100,0
2005-11-11,10.1,10.18,9.99,10.11,13200,0
2005-11-14,10.11,10.11,9.71,10.08,41000,0
2005-11-15,10.11,10.11,9.83,9.83,45100,0
2005-11-16,9.89,9.96,9.76,9.9,49200,0
2005-11-17,10,10.1,9.85,10.1,65100,0
2005-11-18,10.18,10.18,9.85,10.11,55200,0
2005-11-21,10.01,10.12,9.85,10.1,56000,0
2005-11-22,10.05,10.12,10,10.12,41300,0
2005-11-23,10.05,10.08,10,10.05,17800,0
2005-11-25,9.95,10.1,9.89,10.08,3200,0
2005-11-28,10.03,10.1,9.92,10.04,41700,0
2005-11-29,10.08,10.19,9.94,10.16,41800,0
2005-11-30,10.14,10.18,10.11,10.16,25200,0
2005-12-01,10.19,10.3,10.12,10.25,48300,0
2005-12-02,10.23,10.23,10.05,10.22,24300,0
2005-12-05,10.12,10.18,10.03,10.18,30900,0
2005-12-06,10.2,10.28,10.01,10.11,46300,0
2005-12-07,10.11,10.15,10.03,10.09,30200,0
2005-12-08,10.19,10.27,10.09,10.22,64200,0
2005-12-09,10.15,10.48,10.11,10.41,481100,0
2005-12-12,10.42,10.45,10.14,10.3,186800,0
2005-12-13,10.3,10.3,10.1,10.22,33300,0
2005-12-14,10.3,10.38,10.17,10.33,42300,0
2005-12-15,10.36,10.36,10.09,10.22,31600,0
2005-12-16,10.26,10.37,9.91,10.36,439300,0
2005-12-19,10.36,10.36,10.01,10.07,47900,0
2005-12-20,10.07,10.34,10.05,10.29,32600,0
2005-12-21,10.31,10.33,10.21,10.25,33000,0
2005-12-22,10.28,10.28,9.7,10.18,57600,0
2005-12-23,10.24,10.25,10.16,10.22,4500,0
2005-12-27,10.25,10.66,10.06,10.29,103500,0
2005-12-28,10.34,10.34,10.15,10.26,36600,0
2005-12-29,10.3,10.33,10.12,10.19,37400,0
2005-12-30,10.09,10.45,9.99,10.29,60600,0
2006-01-03,10.34,10.75,10.24,10.7,170100,0
2006-01-04,10.6,10.62,10.37,10.55,69600,0
2006-01-05,10.45,10.49,10.24,10.31,58200,0
2006-01-06,10.41,10.49,10.27,10.45,64600,0
2006-01-09,10.48,10.52,10.38,10.46,51600,0
2006-01-10,10.4,10.46,10.35,10.44,68600,0
2006-01-11,10.36,10.36,10.25,10.33,28700,0
2006-01-12,10.3,10.34,10.25,10.25,10700,0
2006-01-13,10.35,10.4,10.2,10.33,32700,0
2006-01-17,10.25,10.37,10.06,10.19,34200,0
2006-01-18,10.12,10.25,10.09,10.17,7400,0
2006-01-19,10.16,10.4,10.16,10.31,27100,0
2006-01-20,10.38,10.38,10.23,10.28,49000,0
2006-01-23,10.3,10.38,10.25,10.35,18000,0
2006-01-24,10.37,10.7,10.29,10.63,68000,0
2006-01-25,10.75,10.75,10.37,10.53,37200,0
2006-01-26,10.61,11.02,10.51,11.02,55600,0
2006-01-27,11.07,11.65,11.03,11.44,78800,0
2006-01-30,11.48,11.48,11.08,11.15,24600,0
2006-01-31,11.05,11.29,10.89,11.2,42000,0
2006-02-01,11.1,11.19,10.83,11.02,74000,0
2006-02-02,11,11.27,10.82,11.06,47000,0
2006-02-03,11.1,11.28,11.1,11.22,33100,0
2006-02-06,11.18,11.38,11.1,11.35,30100,0
2006-02-07,11.4,11.45,11.1,11.15,32000,0
2006-02-08,11.2,11.4,11.1,11.4,22100,0
2006-02-09,11.4,11.59,11.4,11.45,70600,0
2006-02-10,11.4,11.53,11.3,11.47,44100,0
2006-02-13,11.4,11.5,11.23,11.45,31700,0
2006-02-14,11.4,11.6,11.36,11.59,85200,0
2006-02-15,11.6,11.7,11.4,11.69,29100,0
2006-02-16,11.77,12.11,11.6,12.11,126500,0
2006-02-17,12.31,12.5,11.97,12.34,73500,0
2006-02-21,12.32,12.39,12.08,12.32,41600,0
2006-02-22,12.42,12.63,12.19,12.5,237200,0
2006-02-23,12.6,12.97,12.55,12.58,147600,0
2006-02-24,12.44,12.63,12.35,12.44,61000,0
2006-02-27,12.48,12.5,12.27,12.39,38200,0
2006-02-28,12.3,12.4,12.05,12.25,60000,0
2006-03-01,12.35,12.4,11.77,12,110200,0
2006-03-02,11.91,12.16,11.91,12.12,40000,0
2006-03-03,12.02,12.18,11.93,11.99,32400,0
2006-03-06,11.99,12.07,11.88,11.98,91000,0
2006-03-07,11.89,12.11,11.89,11.97,80800,0
2006-03-08,11.9,12,11.9,12,36800,0
2006-03-09,12.01,12.01,11.89,11.94,49100,0
2006-03-10,11.89,11.98,11.8,11.83,46600,0
2006-03-13,11.9,11.99,11.82,11.92,24500,0
2006-03-14,11.86,12.36,11.82,12.22,68500,0
2006-03-15,12.23,12.47,12.13,12.46,47600,0
2006-03-16,12.49,12.58,12.41,12.48,89600,0
2006-03-17,12.51,12.57,12.35,12.52,203100,0
2006-03-20,12.42,12.55,12.3,12.38,47600,0
2006-03-21,12.35,12.59,12.03,12.04,57900,0
2006-03-22,12.01,12.17,12.01,12.13,22900,0
2006-03-23,12.08,12.25,12.08,12.25,14000,0
2006-03-24,12.27,12.39,12.17,12.23,29100,0
2006-03-27,12.23,12.68,12.23,12.65,45100,0
2006-03-28,12.62,13.15,12.6,12.88,83000,0
2006-03-29,12.92,13.05,12.75,12.92,101800,0
2006-03-30,12.88,13.1,12.84,12.99,73300,0
2006-03-31,12.94,13.34,12.9,13.3,121700,0
2006-04-03,13.4,13.4,12.98,13.03,73200,0
2006-04-04,12.94,13.36,12.81,13.23,44800,0
2006-04-05,13.15,13.21,12.93,12.93,96600,0
2006-04-06,12.9,12.99,12.75,12.9,476800,0
2006-04-07,12.98,13,12.44,12.53,55200,0
2006-04-10,12.51,12.77,12.2,12.42,29400,0
2006-04-11,12.32,12.74,12.3,12.4,44500,0
2006-04-12,12.35,12.75,12.35,12.71,25300,0
2006-04-13,12.66,12.76,12.54,12.67,14900,0
2006-04-17,12.57,12.75,12.4,12.6,47500,0
2006-04-18,12.6,12.69,12.47,12.53,117400,0
2006-04-19,12.53,12.7,12.23,12.3,64600,0
2006-04-20,12.33,12.35,12.11,12.2,36700,0
2006-04-21,12.3,12.36,11.85,12.24,218600,0
2006-04-24,12.17,12.23,12,12.12,45600,0
2006-04-25,12.42,12.5,12.12,12.15,44300,0
2006-04-26,12.13,12.35,12.13,12.2,56300,0
2006-04-27,12.1,12.3,12.05,12.1,42500,0
2006-04-28,11.6,12.28,11.6,12.1,43000,0
2006-05-01,11.9,12.19,11.9,12.09,86400,0
2006-05-02,12.07,12.3,12,12.27,37400,0
2006-05-03,12.21,12.43,12.2,12.38,37300,0
2006-05-04,12.38,12.52,12.25,12.49,46900,0
2006-05-05,12.5,12.83,12.38,12.82,51200,0
2006-05-08,12.81,12.81,12.47,12.6,33900,0
2006-05-09,12.57,12.8,12.5,12.56,32300,0
2006-05-10,12.5,12.6,12.17,12.27,28800,0
2006-05-11,12.22,12.28,11.77,11.83,57500,0
2006-05-12,11.77,11.94,11.63,11.7,78300,0
2006-05-15,11.61,11.77,11.4,11.7,87300,0
2006-05-16,11.68,12.59,11.59,12.48,85900,0
2006-05-17,12.3,12.85,12.11,12.6,100600,0
2006-05-18,12.68,12.75,12.45,12.56,40000,0
2006-05-19,12.39,12.5,12.2,12.41,48500,0
2006-05-22,12.34,12.4,11.9,12.21,64900,0
2006-05-23,12.3,12.41,11.9,12.02,78800,0
2006-05-24,11.98,12.24,11.75,12.12,59000,0
2006-05-25,12.22,12.55,12.01,12.43,54300,0
2006-05-26,12.38,12.56,12.28,12.4,31400,0
2006-05-30,12.3,12.3,11.76,12.09,99100,0
2006-05-31,12.12,12.87,12.1,12.38,171200,0
2006-06-01,12.38,12.57,12.3,12.55,54200,0
2006-06-02,12.65,12.69,12.06,12.08,72000,0
2006-06-05,12,12.41,11.52,11.66,63300,0
2006-06-06,11.75,11.9,11.45,11.78,43100,0
2006-06-07,11.79,12.17,11.66,11.66,24800,0
2006-06-08,11.61,11.97,11.43,11.9,68700,0
2006-06-09,12,12.1,11.71,11.84,24600,0
2006-06-12,11.83,11.85,11.42,11.51,27400,0
2006-06-13,11.5,11.85,11.5,11.52,34700,0
2006-06-14,11.53,11.61,11.17,11.35,56600,0
2006-06-15,11.43,11.69,11.21,11.62,35700,0
2006-06-16,11.62,11.74,11.11,11.24,244400,0
2006-06-19,11.2,11.52,11.12,11.19,43000,0
2006-06-20,11.19,11.47,11.14,11.14,27900,0
2006-06-21,11.14,11.48,11.14,11.35,24400,0
2006-06-22,11.27,11.34,11.16,11.17,35100,0
2006-06-23,11.14,11.17,10.95,11.12,83500,0
2006-06-26,11.21,11.3,11,11.17,24800,0
2006-06-27,11.22,11.49,11.04,11.06,29500,0
2006-06-28,11.06,11.36,10.98,11.3,30600,0
2006-06-29,11.4,11.75,11.13,11.7,68500,0
2006-06-30,11.75,12.17,11.45,11.78,198800,0
2006-07-03,11.73,11.99,11.66,11.88,17300,0
2006-07-05,11.85,12.04,11.56,11.88,20900,0
2006-07-06,11.93,12.07,11.62,11.83,26600,0
2006-07-07,11.75,12.03,11.36,11.5,38700,0
2006-07-10,11.45,11.72,11.45,11.45,18500,0
2006-07-11,11.36,11.72,11.3,11.7,24800,0
2006-07-12,11.67,11.69,11.26,11.42,34400,0
2006-07-13,11.38,11.38,11.1,11.1,35300,0
2006-07-14,11.05,11.06,10.68,10.75,37500,0
2006-07-17,10.68,10.8,10.49,10.56,28700,0
2006-07-18,10.61,10.86,10.24,10.55,28100,0
2006-07-19,10.52,11.27,10.52,11.26,51100,0
2006-07-20,11.26,11.32,11.03,11.17,38900,0
2006-07-21,11.07,11.17,11,11.09,33800,0
2006-07-24,11.1,11.57,11.1,11.57,24100,0
2006-07-25,11.62,11.83,11.46,11.71,40700,0
2006-07-26,11.62,11.85,11.28,11.54,43500,0
2006-07-27,11.59,11.64,11.24,11.48,46100,0
2006-07-28,11.56,12.11,11.5,12.09,35200,0
2006-07-31,12.03,12.17,11.83,12.04,24400,0
2006-08-01,11.96,11.96,11.53,11.86,82100,0
2006-08-02,11.92,11.92,11.67,11.83,50300,0
2006-08-03,11.73,11.89,11.57,11.78,34000,0
2006-08-04,11.94,12,11.78,11.9,29400,0
2006-08-07,11.8,11.94,11.74,11.82,22800,0
2006-08-08,11.82,11.88,11.57,11.69,32800,0
2006-08-09,11.79,11.85,11.5,11.53,53000,0
2006-08-10,11.5,11.76,11.5,11.62,20700,0
2006-08-11,11.62,11.62,11.38,11.53,12000,0
2006-08-14,11.58,11.77,11.51,11.53,28600,0
2006-08-15,11.63,11.99,11.63,11.94,31200,0
2006-08-16,11.99,11.99,11.5,11.56,44200,0
2006-08-17,11.46,11.52,11.12,11.29,40400,0
2006-08-18,11.4,11.51,11.14,11.47,32900,0
2006-08-21,11.4,11.43,11.27,11.39,16500,0
2006-08-22,11.35,11.49,11.29,11.4,22900,0
2006-08-23,11.45,11.52,11.07,11.4,26400,0
2006-08-24,11.43,11.44,11.11,11.21,12600,0
2006-08-25,11.16,11.4,11.08,11.33,5900,0
2006-08-28,11.38,11.54,11.28,11.41,9600,0
2006-08-29,11.48,12,11.36,11.9,25100,0
2006-08-30,11.9,12.16,11.86,12.09,21000,0
2006-08-31,12.17,12.17,11.86,11.86,26600,0
2006-09-01,11.88,11.88,11.71,11.8,6600,0
2006-09-05,11.8,12,11.75,11.89,22300,0
2006-09-06,11.79,11.79,11.37,11.37,22500,0
2006-09-07,11.27,11.58,11.25,11.3,13600,0
2006-09-08,11.35,11.36,11.16,11.33,8200,0
2006-09-11,11.28,11.45,11.19,11.26,12100,0
2006-09-12,11.31,11.58,11.31,11.58,20700,0
2006-09-13,11.63,11.86,11.48,11.81,17800,0
2006-09-14,11.81,11.81,11.61,11.65,15800,0
2006-09-15,11.71,11.77,11.59,11.62,86500,0
2006-09-18,11.56,11.77,11.52,11.77,43100,0
2006-09-19,11.82,11.82,11.33,11.71,51400,0
2006-09-20,11.81,12,11.79,12,36500,0
2006-09-21,12,12.08,11.8,11.95,26000,0
2006-09-22,11.86,11.86,11.62,11.78,27800,0
2006-09-25,11.77,12,11.61,11.95,60500,0
2006-09-26,11.94,11.95,11.7,11.72,33300,0
2006-09-27,11.72,11.84,11.66,11.71,37400,0
2006-09-28,11.73,11.89,11.59,11.59,111000,0
2006-09-29,11.6,11.7,10.7,11.49,670500,0
2006-10-02,11.49,11.5,11.22,11.42,540800,0
2006-10-03,11.43,11.68,11.22,11.64,60700,0
2006-10-04,11.57,11.69,11.48,11.62,55000,0
2006-10-05,11.6,11.77,11.55,11.74,44900,0
2006-10-06,11.65,11.68,11.32,11.32,81300,0
2006-10-09,11.1,11.25,11.1,11.13,35300,0
2006-10-10,11.18,11.26,11.12,11.18,49000,0
2006-10-11,11.18,11.34,11.07,11.08,56900,0
2006-10-12,11.16,11.27,11.11,11.21,55400,0
2006-10-13,11.22,11.38,11.22,11.29,41700,0
2006-10-16,11.3,11.57,11.29,11.55,32800,0
2006-10-17,11.45,11.63,11.4,11.59,23200,0
2006-10-18,11.6,11.65,11.23,11.29,64400,0
2006-10-19,11.25,11.53,11.1,11.52,38000,0
2006-10-20,11.55,11.55,11.24,11.27,28500,0
2006-10-23,11.2,11.27,11.1,11.15,31100,0
2006-10-24,11.11,11.23,11.02,11.22,28800,0
2006-10-25,11.26,11.26,10.99,11.19,27100,0
2006-10-26,11.22,11.26,11.06,11.24,30900,0
2006-10-27,11.19,11.25,10.89,11.02,35700,0
2006-10-30,10.93,11.22,10.92,11.07,42500,0
2006-10-31,11.1,11.1,10.69,10.74,66600,0
2006-11-01,10.79,10.92,10.52,10.6,51600,0
2006-11-02,10.51,10.65,10.45,10.49,41800,0
2006-11-03,10.54,10.7,10.53,10.55,32200,0
2006-11-06,10.59,10.8,10.56,10.69,46700,0
2006-11-07,10.67,11.02,10.67,10.92,43500,0
2006-11-08,10.86,10.97,10.58,10.68,45900,0
2006-11-09,10.72,10.75,10.45,10.66,48500,0
2006-11-10,10.2,10.44,9.97,10.35,89200,0
2006-11-13,10.33,10.58,10.33,10.52,60400,0
2006-11-14,10.52,10.67,10.33,10.67,43500,0
2006-11-15,10.68,10.8,10.37,10.42,59200,0
2006-11-16,10.42,10.48,10.3,10.38,54800,0
2006-11-17,10.35,10.42,10.26,10.3,41600,0
2006-11-20,10.2,10.35,10.17,10.31,22500,0
2006-11-21,10.31,10.31,10.13,10.22,44600,0
2006-11-22,10.31,10.38,10.3,10.33,23900,0
2006-11-24,10.26,10.36,10.23,10.25,15800,0
2006-11-27,10.19,10.22,9.57,9.61,114500,0
2006-11-28,9.6,10.3,9.6,10.3,137700,0
2006-11-29,10.29,10.39,10.14,10.33,39700,0
2006-11-30,10.33,10.33,10.06,10.1,51600,0
2006-12-01,10.05,10.07,9.75,9.83,59200,0
2006-12-04,9.87,10.25,9.85,10.07,71200,0
2006-12-05,10.13,10.45,10.11,10.4,93500,0
2006-12-06,10.36,10.6,10.35,10.51,49300,0
2006-12-07,10.51,10.74,10.11,10.54,98800,0
2006-12-08,10.5,10.74,10.47,10.61,21600,0
2006-12-11,10.55,10.77,10.55,10.71,29900,0
2006-12-12,10.76,10.8,10.68,10.77,32500,0
2006-12-13,10.81,10.81,10.67,10.75,40900,0
2006-12-14,10.8,10.87,10.66,10.83,45700,0
2006-12-15,10.83,10.97,10.8,10.8,53500,0
2006-12-18,10.84,10.91,10.75,10.76,35800,0
2006-12-19,10.66,10.75,10.5,10.72,28800,0
2006-12-20,10.82,10.89,10.75,10.83,30900,0
2006-12-21,10.85,10.85,10.4,10.73,33700,0
2006-12-22,10.63,10.71,10.57,10.69,12800,0
2006-12-26,10.69,10.8,10.65,10.75,22600,0
2006-12-27,10.8,10.96,10.73,10.8,55800,0
2006-12-28,10.81,10.84,10.65,10.77,24700,0
2006-12-29,10.77,10.77,10.58,10.72,53700,0
2007-01-03,10.78,10.89,10.53,10.55,71800,0
2007-01-04,10.5,10.58,10.32,10.35,34200,0
2007-01-05,10.26,10.66,10.26,10.37,63600,0
2007-01-08,10.3,10.38,10.24,10.31,38300,0
2007-01-09,10.3,10.32,10,10.15,89700,0
2007-01-10,10.2,10.35,9.92,10.04,89000,0
2007-01-11,10.04,10.14,9.87,9.98,66600,0
2007-01-12,9.96,10.22,9.96,10.17,39800,0
2007-01-16,10.25,10.3,9.99,10.08,50600,0
2007-01-17,10.05,10.09,9.95,9.96,34000,0
2007-01-18,9.95,10,9.77,9.93,54100,0
2007-01-19,9.88,10.07,9.8,10.03,50900,0
2007-01-22,10,10.01,9.88,9.93,26800,0
2007-01-23,9.91,10,9.86,9.95,40700,0
2007-01-24,10,10.16,9.96,10.05,21600,0
2007-01-25,10.05,10.11,9.93,9.99,49300,0
2007-01-26,9.99,10.07,9.9,10.01,36600,0
2007-01-29,9.98,10.24,9.97,10.12,47600,0
2007-01-30,10.38,10.38,10.21,10.35,44100,0
2007-01-31,10.31,10.4,10.16,10.35,42700,0
2007-02-01,10.31,10.43,10.22,10.28,36700,0
2007-02-02,10.33,10.34,10.28,10.3,48000,0
2007-02-05,10.35,10.4,10.2,10.3,53700,0
2007-02-06,10.35,10.38,10.13,10.25,20200,0
2007-02-07,10.25,10.3,10.02,10.12,23100,0
2007-02-08,10.06,10.25,10.05,10.17,13100,0
2007-02-09,10.12,10.12,9.7,10.11,110900,0
2007-02-12,10.14,10.15,10.1,10.12,21100,0
2007-02-13,10.12,10.18,10,10.04,13600,0
2007-02-14,10.04,10.21,10,10.14,54100,0
2007-02-15,10.11,10.21,9.99,10.16,46500,0
2007-02-16,10.16,10.33,10.03,10.21,35600,0
2007-02-20,10.17,10.48,10.07,10.37,23100,0
2007-02-21,10.32,10.53,10.32,10.47,42900,0
2007-02-22,10.45,10.52,10.35,10.47,34100,0
2007-02-23,10.46,10.5,10.35,10.38,30600,0
2007-02-26,10.38,10.64,10.23,10.46,61300,0
2007-02-27,9.99,10.52,9.56,10.25,87600,0
2007-02-28,10.18,10.3,9.9,10.21,84800,0
2007-03-01,9.95,10.36,9.88,10.08,45300,0
2007-03-02,10.01,10.29,9.94,10.04,79100,0
2007-03-05,9.94,10.05,9.81,9.91,54100,0
2007-03-06,9.99,10.18,9.92,10.11,83800,0
2007-03-07,10.09,10.13,9.96,10.01,60800,0
2007-03-08,10.07,10.19,9.73,9.95,96700,0
2007-03-09,10,10.11,9.93,10.1,46500,0
2007-03-12,10,10.15,9.99,10.14,72500,0
2007-03-13,10.06,10.11,9.86,9.92,59700,0
2007-03-14,9.89,10.07,9.86,10.06,63300,0
2007-03-15,10.08,10.15,9.95,10.12,42200,0
2007-03-16,10.11,10.15,9.94,10.02,104400,0
2007-03-19,10.1,10.32,10.02,10.26,56700,0
2007-03-20,10.24,10.29,10.15,10.25,35700,0
2007-03-21,10.27,10.64,10.17,10.64,38700,0
2007-03-22,10.7,10.72,10.61,10.69,32000,0
2007-03-23,10.66,10.89,10.42,10.67,29900,0
2007-03-26,10.69,10.69,10.42,10.53,29400,0
2007-03-27,10.49,10.57,10.41,10.57,43700,0
2007-03-28,10.51,10.61,10.45,10.49,18200,0
2007-03-29,10.57,10.57,10.12,10.44,28200,0
2007-03-30,10.39,10.5,10.18,10.47,59900,0
2007-04-02,10.48,10.51,10.31,10.47,25800,0
2007-04-03,10.49,10.83,10.47,10.78,61100,0
2007-04-04,10.77,10.85,10.66,10.82,13200,0
2007-04-05,10.83,10.88,10.67,10.68,15800,0
2007-04-09,10.64,10.64,10.36,10.36,22100,0
2007-04-10,10.35,10.41,10.02,10.05,25700,0
2007-04-11,10.07,10.2,9.97,10.1,28900,0
2007-04-12,10.07,10.17,9.97,10.17,58400,0
2007-04-13,10.15,10.37,10.08,10.37,34700,0
2007-04-16,10.37,10.5,10.2,10.47,27900,0
2007-04-17,10.44,10.46,10.38,10.44,15900,0
2007-04-18,10.36,10.44,10.29,10.35,33000,0
2007-04-19,10.25,10.39,9.99,9.99,28300,0
2007-04-20,10.4,10.4,10.2,10.33,43000,0
2007-04-23,10.3,10.5,10.09,10.12,24800,0
2007-04-24,10.12,10.18,10,10.16,29200,0
2007-04-25,10.23,10.52,10.23,10.44,34900,0
2007-04-26,10.37,10.5,10.16,10.44,34400,0
2007-04-27,10.4,10.42,10.15,10.26,28400,0
2007-04-30,10.25,10.26,9.91,10.12,68700,0
2007-05-01,10.12,10.24,9.92,10.23,57600,0
2007-05-02,10.18,10.42,10.14,10.26,26400,0
2007-05-03,10.27,10.39,10.18,10.23,20800,0
2007-05-04,10.25,10.6,10.25,10.41,31400,0
2007-05-07,10.42,10.42,10.22,10.4,19500,0
2007-05-08,10.3,10.42,10.03,10.16,54600,0
2007-05-09,10.1,10.25,10,10.22,32700,0
2007-05-10,10.12,10.26,9.9,9.91,56100,0
2007-05-11,10.01,10.18,10.01,10.15,27800,0
2007-05-14,10.11,10.11,9.8,9.86,92800,0
2007-05-15,9.87,10.05,9.85,10,286000,0
2007-05-16,10.05,10.05,9.84,9.94,29600,0
2007-05-17,9.93,10.02,9.86,9.92,61200,0
2007-05-18,9.92,9.97,9.88,9.97,37000,0
2007-05-21,9.95,10.14,9.86,10.08,49000,0
2007-05-22,10.08,10.23,9.97,10.21,28500,0
2007-05-23,10.21,10.21,9.96,10.13,134200,0
2007-05-24,10.09,10.15,9.96,10.13,82900,0
2007-05-25,10.2,10.2,9.9,9.99,62500,0
2007-05-29,10.02,10.2,9.98,10.1,44800,0
2007-05-30,10,10.23,10,10.17,33100,0
2007-05-31,10.2,10.29,10.1,10.2,80700,0
2007-06-01,10.22,10.3,9.91,10.26,63400,0
2007-06-04,10.21,10.37,10.16,10.25,51000,0
2007-06-05,10.2,10.26,9.91,10.02,59800,0
2007-06-06,10,10.27,9.91,10.26,78100,0
2007-06-07,10.17,10.21,9.99,10.2,58600,0
2007-06-08,10.15,10.44,10.1,10.42,42200,0
2007-06-11,10.37,10.37,10.21,10.31,15500,0
2007-06-12,10.25,10.48,10.02,10.03,41500,0
2007-06-13,10.06,10.32,9.96,10.22,33400,0
2007-06-14,10.22,10.29,10.17,10.22,54700,0
2007-06-15,10.34,10.7,10.3,10.38,76000,0
2007-06-18,10.3,10.33,10.2,10.26,24900,0
2007-06-19,10.21,10.34,9.95,10.32,42000,0
2007-06-20,10.35,10.4,10.03,10.06,52700,0
2007-06-21,9.99,10.17,9.98,10.11,30200,0
2007-06-22,10.1,10.3,9.96,10.3,191000,0
2007-06-25,10.24,10.5,10.01,10.15,87900,0
2007-06-26,10.23,10.4,10.16,10.33,52600,0
2007-06-27,10.22,10.49,10.02,10.46,43300,0
2007-06-28,10.44,10.53,10.34,10.39,45100,0
2007-06-29,10.44,10.54,10.12,10.16,44100,0
2007-07-02,10.28,10.28,9.95,10.2,77200,0
2007-07-03,10.2,10.3,10.1,10.29,29200,0
2007-07-05,10.28,10.31,10.2,10.3,24900,0
2007-07-06,10.3,10.33,10.16,10.26,34600,0
2007-07-09,10.26,10.27,10.2,10.26,114700,0
2007-07-10,10.11,10.37,10.06,10.14,74300,0
2007-07-11,10.05,10.16,10.03,10.05,23900,0
2007-07-12,10.15,10.33,10.07,10.33,21300,0
2007-07-13,10.33,10.33,10.09,10.11,15500,0
2007-07-16,10.1,10.15,10.05,10.12,21200,0
2007-07-17,10.09,10.11,10,10,14000,0
2007-07-18,9.96,10.08,9.84,10.08,46500,0
2007-07-19,10.19,10.25,10.13,10.14,13500,0
2007-07-20,10.12,10.12,9.86,9.97,85800,0
2007-07-23,9.99,10.16,9.78,9.9,92000,0
2007-07-24,9.7,9.83,9.51,9.7,75400,0
2007-07-25,9.75,9.76,9.54,9.72,57000,0
2007-07-26,9.5,9.57,9.14,9.25,73300,0
2007-07-27,9.02,9.35,8.75,8.77,56700,0
2007-07-30,8.72,8.93,8.47,8.87,66200,0
2007-07-31,8.95,9.12,8.84,8.9,70400,0
2007-08-01,8.87,9.15,8.81,8.99,47300,0
2007-08-02,9.01,9.51,8.96,9.16,60000,0
2007-08-03,9.17,9.17,8.33,8.41,61500,0
2007-08-06,8.25,8.83,7.95,8.62,182600,0
2007-08-07,8.55,8.6,8.23,8.44,43900,0
2007-08-08,8.6,9.09,8.58,9,141500,0
2007-08-09,9,9.44,8.93,9.35,105200,0
2007-08-10,9.2,9.45,8.99,9.45,102900,0
2007-08-13,9.65,9.65,8.67,8.7,42900,0
2007-08-14,8.7,8.8,7.9,7.9,33200,0
2007-08-15,7.9,8.94,7.82,7.86,73900,0
2007-08-16,7.89,9,7.67,8.94,82900,0
2007-08-17,9.55,9.6,8.71,9,121700,0
2007-08-20,9,9,8.31,8.54,51200,0
2007-08-21,8.61,8.8,8.38,8.62,47000,0
2007-08-22,8.72,8.91,8.62,8.8,26600,0
2007-08-23,8.85,8.9,8.49,8.59,13500,0
2007-08-24,8.58,8.75,8.42,8.75,17200,0
2007-08-27,8.69,8.72,8.47,8.55,21800,0
2007-08-28,8.5,8.5,8.06,8.07,28300,0
2007-08-29,8.12,8.53,7.88,8.51,36100,0
2007-08-30,8.4,8.5,8.34,8.4,18800,0
2007-08-31,8.6,8.6,8.38,8.41,50200,0
2007-09-04,8.35,8.44,8.23,8.3,74000,0
2007-09-05,8.3,8.3,8.15,8.21,26900,0
2007-09-06,8.3,8.3,8.01,8.13,14900,0
2007-09-07,7.98,8,7.73,7.75,45200,0
2007-09-10,7.78,7.89,7.55,7.62,25200,0
2007-09-11,7.68,7.93,7.64,7.9,25300,0
2007-09-12,7.86,7.9,7.63,7.66,17900,0
2007-09-13,7.71,7.96,7.64,7.75,20000,0
2007-09-14,7.08,7.13,4.94,5.05,1682600,0
2007-09-17,5.24,5.24,4.6,4.89,568000,0
2007-09-18,4.85,5.08,4.6,4.92,362000,0
2007-09-19,4.93,5.16,4.85,5.09,254700,0
2007-09-20,5,5.1,4.95,5.05,122000,0
2007-09-21,5.1,5.15,4.95,5.07,178000,0
2007-09-24,5.05,5.13,4.97,5.03,68100,0
2007-09-25,5.02,5.04,4.73,4.74,79200,0
2007-09-26,4.77,4.78,4.6,4.68,73800,0
2007-09-27,4.65,4.96,4.65,4.95,130800,0
2007-09-28,4.95,5.05,4.83,5.05,72100,0
2007-10-01,5.04,5.04,4.85,4.96,96300,0
2007-10-02,4.96,5.02,4.9,5,69300,0
2007-10-03,4.97,4.99,4.84,4.91,52800,0
2007-10-04,4.93,5.01,4.8,5,58500,0
2007-10-05,4.98,5.07,4.5,4.83,64100,0
2007-10-08,4.76,5,4.76,4.98,58300,0
2007-10-09,4.99,5.03,4.88,4.98,28600,0
2007-10-10,4.98,5.03,4.62,4.7,120200,0
2007-10-11,4.73,4.83,4.47,4.62,130400,0
2007-10-12,4.61,4.67,4.48,4.61,56800,0
2007-10-15,4.58,4.64,4.5,4.56,33100,0
2007-10-16,4.56,4.75,4.49,4.55,58500,0
2007-10-17,4.6,4.64,4.42,4.63,105800,0
2007-10-18,4.63,4.63,4.53,4.61,57800,0
2007-10-19,4.61,4.61,4.44,4.57,93200,0
2007-10-22,4.59,4.62,4.51,4.53,78300,0
2007-10-23,4.57,4.72,4.52,4.64,40800,0
2007-10-24,4.6,4.7,4.5,4.7,26500,0
2007-10-25,4.72,4.75,4.53,4.57,50000,0
2007-10-26,4.63,4.65,4.49,4.5,127100,0
2007-10-29,4.51,4.55,4.45,4.46,43600,0
2007-10-30,4.44,4.57,4.36,4.38,127900,0
2007-10-31,4.39,4.44,4.31,4.32,45600,0
2007-11-01,4.29,4.35,3.85,3.85,149600,0
2007-11-02,3.93,4,3.72,3.74,85900,0
2007-11-05,3.79,3.79,3.52,3.53,71200,0
2007-11-06,3.55,3.55,3.25,3.25,124430,0
2007-11-07,3.15,3.31,3.12,3.2,83400,0
2007-11-08,3.28,3.35,3.2,3.3,186200,0
2007-11-09,3.38,3.72,3.38,3.61,86100,0
2007-11-12,3.68,4.41,3.68,4.01,237400,0
2007-11-13,4.05,4.18,4.03,4.11,108100,0
2007-11-14,4.09,4.18,4.06,4.09,64400,0
2007-11-15,4.02,4.31,3.99,4,131430,0
2007-11-16,4.05,4.2,4.04,4.1,85800,0
2007-11-19,4.15,4.15,3.76,3.86,91900,0
2007-11-20,3.91,4.21,3.8,4.21,97800,0
2007-11-21,4.19,4.23,4.04,4.08,42600,0
2007-11-23,4.1,4.25,4.1,4.19,38100,0
2007-11-26,4.01,4.25,3.96,3.98,94400,0
2007-11-27,4,4.13,3.95,3.99,55400,0
2007-11-28,4.08,4.18,4,4.14,135400,0
2007-11-29,4.18,4.24,4.04,4.04,50900,0
2007-11-30,4.09,4.14,3.9,4.04,77600,0
2007-12-03,4.14,4.14,3.91,3.91,32970,0
2007-12-04,3.84,3.91,3.78,3.78,43200,0
2007-12-05,3.83,4.02,3.83,3.94,27433,0
2007-12-06,3.93,4.06,3.93,4.05,79900,0
2007-12-07,4.08,4.1,3.92,4.1,208300,0
2007-12-10,4.1,4.11,4.03,4.03,31400,0
2007-12-11,4.1,4.12,3.99,4.01,63900,0
2007-12-12,4.1,4.24,3.99,4.02,135300,0
2007-12-13,3.92,4.03,3.92,3.99,98100,0
2007-12-14,3.92,4.2,3.87,4.18,450200,0
2007-12-17,4.18,4.23,3.92,3.94,36500,0
2007-12-18,4.01,4.3,3.97,4.29,114300,0
2007-12-19,4.29,4.53,4.29,4.5,50400,0
2007-12-20,4.54,4.65,4.47,4.61,78700,0
2007-12-21,4.8,4.94,4.61,4.89,188000,0
2007-12-24,5,5.46,4.95,5.32,236500,0
2007-12-26,5.18,5.34,4.98,5.07,94200,0
2007-12-27,5.08,5.11,4.57,4.6,70400,0
2007-12-28,4.66,4.7,4.17,4.17,76300,0
2007-12-31,4.18,4.46,4.09,4.22,65300,0
2008-01-02,4.22,4.37,4.16,4.22,159900,0
2008-01-03,4.23,4.41,4.2,4.21,37500,0
2008-01-04,4.2,4.25,4.01,4.2,52611,0
2008-01-07,4.2,4.32,4.15,4.26,88600,0
2008-01-08,4.29,4.35,4.12,4.22,95000,0
2008-01-09,4.2,4.28,4.14,4.23,84500,0
2008-01-10,4.21,4.23,4.15,4.2,117600,0
2008-01-11,4.2,4.34,4.01,4.06,179000,0
2008-01-14,4.11,4.29,3.75,4.22,83400,0
2008-01-15,4.17,4.23,4.11,4.13,15100,0
2008-01-16,4.13,4.52,4.13,4.46,54400,0
2008-01-17,4.47,4.51,4.14,4.15,43600,0
2008-01-18,4.17,4.22,4.04,4.17,55643,0
2008-01-22,4.15,4.29,4,4.21,39300,0
2008-01-23,4.05,4.2,4.02,4.05,79300,0
2008-01-24,4.07,4.11,4.02,4.04,68804,0
2008-01-25,4.13,4.21,4.02,4.04,29100,0
2008-01-28,4.02,4.2,4.02,4.18,20900,0
2008-01-29,4.2,4.2,4.01,4.06,33200,0
2008-01-30,4.02,4.14,3.97,3.98,40800,0
2008-01-31,3.93,4.05,3.93,4.04,30800,0
2008-02-01,4.07,4.07,3.98,4.04,28100,0
2008-02-04,4,4.06,3.98,3.99,77300,0
2008-02-05,3.92,4.05,3.9,3.96,26500,0
2008-02-06,3.98,4.05,3.94,3.96,49900,0
2008-02-07,4,4.03,3.96,4.01,17500,0
2008-02-08,3.95,4.03,3.95,3.98,18500,0
2008-02-11,3.95,3.95,3.8,3.8,39300,0
2008-02-12,3.81,3.84,3.59,3.71,45200,0
2008-02-13,3.77,3.79,3.73,3.78,27700,0
2008-02-14,3.85,3.99,3.68,3.68,47500,0
2008-02-15,3.72,3.72,3.6,3.63,148800,0
2008-02-19,3.7,3.7,3.54,3.54,44200,0
2008-02-20,3.51,3.63,3.51,3.6,117700,0
2008-02-21,3.57,3.82,3.57,3.64,31300,0
2008-02-22,3.64,3.64,3.5,3.53,33900,0
2008-02-25,3.54,3.59,3.46,3.56,32400,0
2008-02-26,3.54,3.69,3.5,3.5,38300,0
2008-02-27,3.47,3.57,3.47,3.48,25600,0
2008-02-28,3.45,3.48,3.17,3.32,41900,0
2008-02-29,3.27,3.31,3.22,3.26,392400,0
2008-03-03,3.22,3.28,3.22,3.25,42800,0
2008-03-04,3.22,3.26,3.17,3.17,36400,0
2008-03-05,3.22,3.22,3.16,3.19,31300,0
2008-03-06,3.18,3.19,3.11,3.11,58300,0
2008-03-07,3.07,3.19,3,3.15,51600,0
2008-03-10,3.19,3.2,3.16,3.18,23500,0
2008-03-11,3.29,3.55,3.2,3.34,64908,0
2008-03-12,3.36,3.5,3.27,3.28,36800,0
2008-03-13,3.24,3.31,3.12,3.15,100371,0
2008-03-14,3.13,3.24,3,3.14,32900,0
2008-03-17,3.06,3.17,3.01,3.01,56900,0
2008-03-18,3.09,3.1,3.01,3.04,54100,0
2008-03-19,3.09,3.19,3.01,3.01,45700,0
2008-03-20,3.05,3.11,3.02,3.06,226300,0
2008-03-24,3.11,3.19,3.09,3.1,39200,0
2008-03-25,3.15,3.24,3.11,3.15,24000,0
2008-03-26,3.12,3.13,2.98,3.03,80800,0
2008-03-27,3.04,3.07,3.03,3.04,24000,0
2008-03-28,3.1,3.1,3.04,3.04,27800,0
2008-03-31,3.06,3.13,2.85,2.85,134100,0
2008-04-01,2.92,3.04,2.92,3,92800,0
2008-04-02,2.99,3.01,2.96,2.99,33500,0
2008-04-03,3,3,2.9,2.96,56467,0
2008-04-04,2.93,3.1,2.92,3.1,79700,0
2008-04-07,3.13,3.24,3.06,3.22,108200,0
2008-04-08,3.2,3.25,3.17,3.21,50900,0
2008-04-09,3.22,3.23,3.16,3.19,40700,0
2008-04-10,3.2,3.25,3.16,3.25,43200,0
2008-04-11,3.24,3.25,3.16,3.16,76801,0
2008-04-14,3.17,3.23,3.17,3.19,26600,0
2008-04-15,3.16,3.19,3.01,3.18,60550,0
2008-04-16,3.21,3.36,3.21,3.34,40700,0
2008-04-17,3.32,3.35,3.23,3.23,27600,0
2008-04-18,3.28,3.4,3.28,3.32,96986,0
2008-04-21,3.29,3.36,3.29,3.34,11201,0
2008-04-22,3.32,3.4,3.25,3.28,77325,0
2008-04-23,3.3,3.34,3.24,3.32,57710,0
2008-04-24,3.33,3.48,3.29,3.46,170046,0
2008-04-25,3.48,3.77,3.39,3.71,340035,0
2008-04-28,3.71,3.71,3.35,3.35,274569,0
2008-04-29,3.35,3.41,3.25,3.27,46971,0
2008-04-30,3.29,3.29,3.08,3.11,75625,0
2008-05-01,3.1,3.12,3.05,3.09,42967,0
2008-05-02,3.05,3.31,3.05,3.15,47685,0
2008-05-05,3.21,3.49,3.13,3.3,81418,0
2008-05-06,3.32,3.53,3.31,3.36,96774,0
2008-05-07,3.37,3.38,3.08,3.11,75330,0
2008-05-08,3.11,3.14,3.03,3.11,79978,0
2008-05-09,3.05,3.16,3.03,3.09,57550,0
2008-05-12,3.13,3.14,3.05,3.07,35533,0
2008-05-13,3.16,3.2,3.1,3.1,27021,0
2008-05-14,3.1,3.11,3.06,3.07,44800,0
2008-05-15,3.06,3.1,3.04,3.06,49487,0
2008-05-16,3.07,3.07,3.03,3.05,58700,0
2008-05-19,3.09,3.12,3.03,3.05,75332,0
2008-05-20,3.03,3.11,3.03,3.07,27193,0
2008-05-21,3.08,3.15,3.05,3.12,33600,0
2008-05-22,3.14,3.25,3.08,3.19,56919,0
2008-05-23,3.17,3.24,3.15,3.21,18546,0
2008-05-27,3.22,3.39,3.2,3.35,46602,0
2008-05-28,3.36,3.39,3.24,3.25,21505,0
2008-05-29,3.25,3.31,3.22,3.3,43185,0
2008-05-30,3.3,3.5,3.22,3.5,116183,0
2008-06-02,3.42,3.58,3.42,3.57,38165,0
2008-06-03,3.59,3.59,3.28,3.39,77150,0
2008-06-04,3.38,3.45,3.33,3.4,21939,0
2008-06-05,3.41,3.96,3.41,3.83,130625,0
2008-06-06,3.8,3.81,3.48,3.8,61968,0
2008-06-09,3.82,3.85,3.45,3.6,62890,0
2008-06-10,3.56,3.83,3.52,3.81,24115,0
2008-06-11,3.79,3.8,3.56,3.62,74900,0
2008-06-12,3.66,3.74,3.57,3.71,26920,0
2008-06-13,3.76,4,3.73,3.96,44695,0
2008-06-16,3.99,4.29,3.96,4.29,108880,0
2008-06-17,4.29,4.33,4.17,4.21,26711,0
2008-06-18,4.18,4.26,4.17,4.24,24830,0
2008-06-19,4.24,4.26,4.12,4.19,49504,0
2008-06-20,4.18,4.18,3.88,4,77426,0
2008-06-23,4.08,4.13,4.02,4.05,13825,0
2008-06-24,4,4.05,3.72,3.76,80072,0
2008-06-25,3.78,3.81,3.5,3.6,20850,0
2008-06-26,3.55,3.61,3.34,3.36,44786,0
2008-06-27,3.36,3.39,3.15,3.15,192769,0
2008-06-30,3.15,3.29,3.12,3.2,62033,0
2008-07-01,3.2,3.3,3.17,3.25,32547,0
2008-07-02,3.24,3.51,3.2,3.31,36739,0
2008-07-03,3.33,3.39,3.2,3.31,26186,0
2008-07-07,3.29,3.36,3.2,3.21,32200,0
2008-07-08,3.22,3.83,3.2,3.76,48127,0
2008-07-09,3.76,3.83,3.51,3.52,60200,0
2008-07-10,3.52,3.75,3.52,3.59,26800,0
2008-07-11,3.49,3.75,3.47,3.72,42154,0
2008-07-14,3.77,3.77,3.54,3.63,13258,0
2008-07-15,3.48,3.84,3.48,3.71,39816,0
2008-07-16,3.73,4,3.53,4,48010,0
2008-07-17,4,4.22,3.86,3.92,30926,0
2008-07-18,3.93,3.93,3.82,3.89,38951,0
2008-07-21,4,4,3.89,3.89,8726,0
2008-07-22,3.88,3.9,3.78,3.9,43200,0
2008-07-23,3.9,3.99,3.9,3.95,14644,0
2008-07-24,3.98,3.99,3.89,3.9,27643,0
2008-07-25,3.91,3.98,3.87,3.95,74657,0
2008-07-28,3.92,3.99,3.5,3.51,389264,0
2008-07-29,3.57,3.79,3.57,3.79,36602,0
2008-07-30,3.89,3.89,3.73,3.84,32781,0
2008-07-31,3.84,3.86,3.7,3.76,52693,0
2008-08-01,3.76,3.78,3.67,3.78,23131,0
2008-08-04,3.77,3.77,3.59,3.72,37396,0
2008-08-05,3.77,3.77,3.65,3.75,22412,0
2008-08-06,3.68,3.74,3.67,3.73,31000,0
2008-08-07,3.68,3.73,3.63,3.67,30025,0
2008-08-08,3.71,3.82,3.69,3.82,48700,0
2008-08-11,3.81,3.98,3.76,3.86,69013,0
2008-08-12,3.84,3.9,3.77,3.85,25248,0
2008-08-13,3.78,3.91,3.78,3.9,34559,0
2008-08-14,3.81,4.19,3.81,3.98,45323,0
2008-08-15,4.08,4.08,3.85,3.9,114229,0
2008-08-18,3.84,3.87,3.69,3.73,28700,0
2008-08-19,3.65,3.71,3.57,3.62,27157,0
2008-08-20,3.66,3.71,3.32,3.4,45185,0
2008-08-21,3.33,3.35,3.28,3.28,11700,0
2008-08-22,3.36,3.36,3.16,3.18,33200,0
2008-08-25,3.11,3.23,3.1,3.1,36900,0
2008-08-26,3.09,3.18,3.01,3.13,74808,0
2008-08-27,3.11,3.37,3.11,3.33,20892,0
2008-08-28,3.34,3.42,3.32,3.37,32813,0
2008-08-29,3.36,3.36,3.25,3.28,24797,0
2008-09-02,3.43,3.43,3.2,3.23,16000,0
2008-09-03,3.22,3.31,3.22,3.3,8600,0
2008-09-04,3.25,3.26,3.17,3.17,27413,0
2008-09-05,3.13,3.18,3.08,3.17,46756,0
2008-09-08,3.3,3.3,3.18,3.3,24900,0
2008-09-09,3.24,3.58,3.24,3.42,32760,0
2008-09-10,3.51,3.55,3.39,3.45,39894,0
2008-09-11,3.42,3.46,3.29,3.38,42459,0
2008-09-12,3.33,3.33,3.08,3.1,275306,0
2008-09-15,3.19,3.2,2.98,3.04,38338,0
2008-09-16,2.95,3.37,2.84,3.18,62288,0
2008-09-17,3.08,3.17,2.9,2.92,28077,0
2008-09-18,3.14,3.31,2.76,3.31,57821,0
2008-09-19,3.54,3.64,3.12,3.45,209838,0
2008-09-22,3.65,3.65,3.4,3.55,41018,0
2008-09-23,3.62,3.74,3.49,3.74,25496,0
2008-09-24,4.7,4.7,3.93,3.93,74471,0
2008-09-25,3.93,4.22,3.93,4.04,29600,0
2008-09-26,4.05,4.05,3.78,3.88,31941,0
2008-09-29,3.81,3.95,3.7,3.73,19415,0
2008-09-30,3.93,3.99,3.35,3.4,45393,0
2008-10-01,3.35,3.44,3.33,3.42,18493,0
2008-10-02,3.49,3.55,3.32,3.32,10600,0
2008-10-03,3.6,3.6,3.19,3.19,17390,0
2008-10-06,3.03,3.28,3,3.13,38090,0
2008-10-07,3.13,3.23,2.96,2.97,81338,0
2008-10-08,2.97,3.05,2.97,2.98,63500,0
2008-10-09,3.07,3.07,2.71,2.86,164698,0
2008-10-10,2.85,3.08,2.75,3.06,142510,0
2008-10-13,3.33,3.51,3.06,3.46,61975,0
2008-10-14,3.7,3.7,3.11,3.28,38205,0
2008-10-15,3.29,3.43,2.9,2.9,19404,0
2008-10-16,2.93,3.23,2.75,3.23,43482,0
2008-10-17,3.12,3.19,2.98,2.98,44740,0
2008-10-20,3.01,3.21,2.96,3.05,8950,0
2008-10-21,2.98,3.05,2.9,3,36313,0
2008-10-22,2.9,2.99,2.84,2.91,10938,0
2008-10-23,3.04,3.1,2.48,2.73,50597,0
2008-10-24,2.49,2.55,2.4,2.45,22679,0
2008-10-27,2.37,2.59,2.37,2.38,57615,0
2008-10-28,2.38,2.79,2.38,2.79,83331,0
2008-10-29,2.79,2.98,2.66,2.79,52412,0
2008-10-30,2.89,2.89,2.76,2.87,31265,0
2008-10-31,2.85,3.24,2.75,3.05,79507,0
2008-11-03,3.02,3.07,3,3.02,83726,0
2008-11-04,3.04,3.12,2.98,3.05,29672,0
2008-11-05,2.99,3,2.92,2.95,14225,0
2008-11-06,2.95,2.99,2.88,2.88,18200,0
2008-11-07,2.95,3.07,2.9,3.03,25716,0
2008-11-10,3.19,3.19,2.97,2.98,26377,0
2008-11-11,2.92,3,2.92,2.98,16504,0
2008-11-12,2.91,3,2.6,2.6,51267,0
2008-11-13,2.63,3.33,2.59,3.31,76617,0
2008-11-14,3.34,3.45,3.2,3.45,67335,0
2008-11-17,3.42,3.44,3.13,3.22,37368,0
2008-11-18,3.2,3.2,2.93,3.01,19175,0
2008-11-19,2.97,3.05,2.35,2.35,54872,0
2008-11-20,2.41,2.68,2.41,2.44,25864,0
2008-11-21,2.44,2.59,2.32,2.48,162204,0
2008-11-24,2.62,3,2.56,3,28606,0
2008-11-25,3.04,3.25,2.8,3.25,46501,0
2008-11-26,3.09,3.2,2.89,3.2,38675,0
2008-11-28,3.17,3.8,3.1,3.4,8796,0
2008-12-01,3.32,3.32,2.25,2.3,62272,0
2008-12-02,2.3,2.58,2.2,2.58,57317,0
2008-12-03,2.47,2.72,2.43,2.61,18720,0
2008-12-04,2.56,2.75,2.56,2.62,29569,0
2008-12-05,2.57,3.01,2.57,2.99,46677,0
2008-12-08,3.09,3.45,3.02,3.3,45800,0
2008-12-09,3.24,3.36,2.96,3.03,32396,0
2008-12-10,3.05,3.23,2.97,2.97,12491,0
2008-12-11,2.77,2.92,2.3,2.3,18300,0
2008-12-12,2.33,2.6,2.25,2.6,36098,0
2008-12-15,2.6,2.6,2.39,2.41,13831,0
2008-12-16,2.46,2.57,2.18,2.55,43552,0
2008-12-17,2.5,2.93,2.5,2.86,52233,0
2008-12-18,2.87,2.94,2.63,2.83,35061,0
2008-12-19,2.42,3,2.42,2.95,103974,0
2008-12-22,2.95,3,2.93,2.99,35526,0
2008-12-23,3,3,2.87,2.95,50502,0
2008-12-24,2.95,2.97,2.53,2.53,41463,0
2008-12-26,2.58,2.86,2.58,2.79,20200,0
2008-12-29,2.8,2.85,2.77,2.79,49998,0
2008-12-30,2.81,2.81,2.54,2.74,23933,0
2008-12-31,2.75,2.95,2.56,2.9,42921,0
2009-01-02,2.91,3,2.91,3,23724,0
2009-01-05,3,3,2.89,2.98,26300,0
2009-01-06,3,3.03,2.97,3.03,21529,0
2009-01-07,2.96,3,2.87,2.93,22052,0
2009-01-08,2.9,3.22,2.9,3.22,16200,0
2009-01-09,3.22,3.23,2.99,3.1,64215,0
2009-01-12,3.08,3.1,2.99,3.02,20900,0
2009-01-13,2.99,3,2.96,3,7021,0
2009-01-14,2.91,3.09,2.89,3.06,48963,0
2009-01-15,3.08,3.26,3,3.24,47177,0
2009-01-16,3.02,3.27,3.02,3.27,29844,0
2009-01-20,3.2,3.2,2.8,2.8,31645,0
2009-01-21,2.86,3.05,2.66,3.03,24996,0
2009-01-22,2.94,2.97,2.74,2.92,19100,0
2009-01-23,2.72,2.75,2.65,2.72,12659,0
2009-01-26,2.73,2.8,2.67,2.78,21550,0
2009-01-27,2.79,3.01,2.76,2.98,14109,0
2009-01-28,3.04,3.45,2.8,3.26,20418,0
2009-01-29,3.02,3.26,3.02,3.16,28510,0
2009-01-30,3.2,3.2,2.79,2.81,13100,0
2009-02-02,2.76,3.02,2.69,3.01,56240,0
2009-02-03,3.04,3.05,2.54,3.05,19289,0
2009-02-04,3.04,3.22,2.74,2.8,71614,0
2009-02-05,2.76,2.89,2.61,2.79,28900,0
2009-02-06,2.77,2.77,2.73,2.76,23448,0
2009-02-09,2.74,2.76,2.73,2.75,14238,0
2009-02-10,2.73,2.74,2.5,2.5,26756,0
2009-02-11,2.51,2.57,2.51,2.51,10513,0
2009-02-12,1.66,2.75,1.66,2.54,29012,0
2009-02-13,2.54,2.54,2.33,2.37,13747,0
2009-02-17,2.5,2.5,2.15,2.39,456471,0
2009-02-18,2.42,2.42,2.3,2.31,8600,0
2009-02-19,2.36,2.47,2.31,2.32,15224,0
2009-02-20,2.36,2.56,2.32,2.53,29189,0
2009-02-23,2.6,2.6,2.25,2.25,19422,0
2009-02-24,2.75,2.75,2.3,2.42,66974,0
2009-02-25,2.3,2.3,2.15,2.17,31704,0
2009-02-26,2.19,2.45,2.19,2.3,31650,0
2009-02-27,2.43,2.63,2.4,2.53,45985,0
2009-03-02,2.47,2.47,2.17,2.2,22029,0
2009-03-03,2.15,2.25,2.09,2.1,92958,0
2009-03-04,2.15,2.4,2.09,2.4,34537,0
2009-03-05,2.3,2.3,2.16,2.19,24158,0
2009-03-06,2.15,2.19,1.94,2.14,51917,0
2009-03-09,2.1,2.3,2.09,2.13,37184,0
2009-03-10,2.25,2.58,2.24,2.58,33519,0
2009-03-11,2.6,2.92,2.37,2.37,30157,0
2009-03-12,2.36,2.81,2.31,2.72,43463,0
2009-03-13,2.69,2.97,2.65,2.84,54373,0
2009-03-16,2.8,2.89,2.6,2.63,23352,0
2009-03-17,2.62,2.9,2.56,2.9,13345,0
2009-03-18,2.89,3.05,2.87,2.94,49372,0
2009-03-19,3.16,3.16,2.89,2.99,39919,0
2009-03-20,3.03,3.03,2.92,2.92,49611,0
2009-03-23,3,3.15,2.94,3.15,42629,0
2009-03-24,3.08,3.08,2.96,2.97,40548,0
2009-03-25,3.02,3.1,2.84,2.95,74586,0
2009-03-26,3,3.07,2.91,2.98,57289,0
2009-03-27,3.06,3.06,2.65,2.65,30861,0
2009-03-30,2.57,2.57,2.43,2.48,37692,0
2009-03-31,2.57,2.72,2.13,2.42,81767,0
2009-04-01,2.36,2.45,2.3,2.44,38755,0
2009-04-02,2.45,2.55,2.43,2.51,40945,0
2009-04-03,2.5,2.54,2.44,2.52,19700,0
2009-04-06,2.49,2.5,2.35,2.38,24985,0
2009-04-07,2.37,2.46,2.3,2.36,42635,0
2009-04-08,2.39,2.42,2.37,2.4,23814,0
2009-04-09,2.41,2.53,2.38,2.53,59717,0
2009-04-13,2.48,2.54,2.44,2.5,19070,0
2009-04-14,2.4,2.47,2.34,2.37,32123,0
2009-04-15,2.35,2.42,2.32,2.35,16614,0
2009-04-16,2.35,2.53,2.34,2.51,13687,0
2009-04-17,2.52,2.7,2.45,2.56,22300,0
2009-04-20,2.45,2.54,2.3,2.3,53364,0
2009-04-21,2.14,2.43,2.14,2.43,34619,0
2009-04-22,2.38,2.43,2.33,2.38,16885,0
2009-04-23,2.38,2.46,2.27,2.28,27707,0
2009-04-24,2.32,2.4,2.29,2.4,18984,0
2009-04-27,2.32,2.34,2.28,2.28,13732,0
2009-04-28,2.25,2.42,2.25,2.37,23065,0
2009-04-29,2.39,2.54,2.26,2.44,121815,0
2009-04-30,2.44,2.55,2.34,2.55,17914,0
2009-05-01,2.55,2.55,2.19,2.24,16521,0
2009-05-04,2.35,2.35,2.24,2.29,17037,0
2009-05-05,2.26,2.38,2.21,2.21,766951,0
2009-05-06,2.24,2.26,2.18,2.2,78277,0
2009-05-07,2.27,2.3,2.16,2.23,66745,0
2009-05-08,2.32,2.45,2.21,2.21,48158,0
2009-05-11,2.22,2.49,2.15,2.45,47510,0
2009-05-12,2.48,2.48,2.37,2.4,17988,0
2009-05-13,2.37,2.41,2.21,2.21,26247,0
2009-05-14,2.29,2.33,2.21,2.22,29903,0
2009-05-15,2.22,2.29,2.18,2.21,34881,0
2009-05-18,2.21,2.28,2.2,2.28,26435,0
2009-05-19,2.22,2.28,2.2,2.2,10919,0
2009-05-20,2.23,2.7,2.21,2.23,193538,0
2009-05-21,2.23,2.33,2.16,2.2,99319,0
2009-05-22,2.2,2.24,2.13,2.14,61851,0
2009-05-26,2.17,2.26,2.13,2.21,133497,0
2009-05-27,2.18,2.18,2.06,2.08,21685,0
2009-05-28,2.11,2.15,2.03,2.04,53135,0
2009-05-29,2.02,2.1,1.93,1.96,350687,0
2009-06-01,2.02,2.2,1.94,1.96,173943,0
2009-06-02,1.94,2.06,1.81,1.97,76642,0
2009-06-03,1.95,1.98,1.93,1.97,24144,0
2009-06-04,1.94,2,1.93,2,17807,0
2009-06-05,2.03,2.07,1.97,2.04,14041,0
2009-06-08,2.04,2.08,2,2.03,12208,0
2009-06-09,2.05,2.1,2,2.09,28800,0
2009-06-10,2.11,2.2,2.06,2.18,50775,0
2009-06-11,2.18,2.37,2.18,2.36,47394,0
2009-06-12,2.36,2.51,2.33,2.46,29257,0
2009-06-15,2.46,2.48,2.35,2.43,29839,0
2009-06-16,2.48,2.48,2.38,2.39,12561,0
2009-06-17,2.39,2.45,2.34,2.39,28911,0
2009-06-18,2.4,2.48,2.34,2.48,14809,0
2009-06-19,2.52,2.52,2.46,2.46,74982,0
2009-06-22,2.45,2.46,2.35,2.37,61297,0
2009-06-23,2.47,2.47,2.33,2.36,257572,0
2009-06-24,2.4,2.45,2.2,2.22,8316,0
2009-06-25,2.19,2.31,2.18,2.31,22768,0
2009-06-26,2.28,3.2,2.16,2.5,243222,0
2009-06-29,2.43,2.46,2.1,2.17,78752,0
2009-06-30,2.17,2.36,2.13,2.13,43211,0
2009-07-01,2.19,2.24,2.12,2.14,71303,0
2009-07-02,2.11,2.11,1.92,1.92,42674,0
2009-07-06,1.92,2.05,1.92,2.05,15223,0
2009-07-07,2.05,2.13,2.01,2.07,39985,0
2009-07-08,2.07,2.07,2,2.04,26878,0
2009-07-09,2.06,2.06,2,2,14600,0
2009-07-10,1.98,2.03,1.98,2.01,7629,0
2009-07-13,2.02,2.2,1.98,2.13,68935,0
2009-07-14,2.12,2.2,2.04,2.14,15227,0
2009-07-15,2.16,2.37,2.1,2.37,21774,0
2009-07-16,2.35,2.35,2.29,2.35,14350,0
2009-07-17,2.24,2.37,2.24,2.31,23999,0
2009-07-20,2.33,2.38,2.28,2.35,15068,0
2009-07-21,2.36,2.36,2.27,2.32,16425,0
2009-07-22,2.31,2.43,2.28,2.42,16311,0
2009-07-23,2.41,2.6,2.41,2.55,32731,0
2009-07-24,2.51,2.57,2.31,2.44,20515,0
2009-07-27,2.44,2.45,2.26,2.4,9486,0
2009-07-28,2.31,2.36,2.28,2.36,41398,0
2009-07-29,2.37,2.41,2.34,2.36,8902,0
2009-07-30,2.43,2.6,2.43,2.6,24813,0
2009-07-31,2.59,2.69,2.58,2.62,23937,0
2009-08-03,2.59,2.68,2.58,2.59,18974,0
2009-08-04,2.57,2.6,2.5,2.54,6363,0
2009-08-05,2.48,2.65,2.42,2.48,20628,0
2009-08-06,2.49,2.49,2.35,2.37,14960,0
2009-08-07,2.45,2.86,2.37,2.48,42193,0
2009-08-10,2.47,2.54,2.28,2.53,10939,0
2009-08-11,2.52,2.52,2.45,2.47,9437,0
2009-08-12,2.47,2.52,2.4,2.43,17258,0
2009-08-13,2.44,2.44,2.21,2.36,9155,0
2009-08-14,2.36,2.36,2.25,2.26,12007,0
2009-08-17,2.27,2.39,2.27,2.34,8590,0
2009-08-18,2.37,2.55,2.32,2.43,15838,0
2009-08-19,2.39,2.61,2.35,2.56,12526,0
2009-08-20,2.56,2.65,2.51,2.55,18276,0
2009-08-21,2.66,3.05,2.65,3.05,53624,0
2009-08-24,3.08,3.09,2.91,2.98,28510,0
2009-08-25,3,3,2.92,2.96,11374,0
2009-08-26,2.95,3.08,2.86,2.99,26680,0
2009-08-27,3.02,3.02,2.76,2.93,39199,0
2009-08-28,2.97,2.97,2.75,2.87,18727,0
2009-08-31,2.84,2.9,2.71,2.82,30752,0
2009-09-01,2.79,2.93,2.41,2.41,32112,0
2009-09-02,2.4,2.56,2.33,2.54,12357,0
2009-09-03,2.55,2.56,2.41,2.52,6557,0
2009-09-04,2.5,2.6,2.5,2.56,10298,0
2009-09-08,2.56,2.58,2.4,2.45,30587,0
2009-09-09,2.5,2.56,2.42,2.5,15844,0
2009-09-10,2.5,2.53,2.42,2.49,5654,0
2009-09-11,2.48,2.49,2.39,2.46,21696,0
2009-09-14,2.45,2.51,2.32,2.44,27141,0
2009-09-15,2.5,2.65,2.5,2.63,63573,0
2009-09-16,2.65,2.91,2.59,2.91,18288,0
2009-09-17,2.92,2.92,2.73,2.8,28949,0
2009-09-18,2.81,3.08,2.6,3.07,85718,0
2009-09-21,3.02,3.03,2.88,2.88,24073,0
2009-09-22,2.92,3.02,2.75,2.77,26600,0
2009-09-23,2.78,3.12,2.69,2.9,17475,0
2009-09-24,2.91,2.91,2.82,2.87,9704,0
2009-09-25,2.87,3.1,2.76,2.83,17648,0
2009-09-28,2.84,2.95,2.82,2.9,17448,0
2009-09-29,2.91,2.96,2.86,2.87,8161,0
2009-09-30,2.88,2.88,2.61,2.7,21281,0
2009-10-01,2.68,2.68,2.4,2.4,52351,0
2009-10-02,2.36,2.37,2.23,2.35,49399,0
2009-10-05,2.36,2.52,2.36,2.36,90727,0
2009-10-06,2.39,2.61,2.39,2.45,22960,0
2009-10-07,2.43,2.61,2.4,2.56,30136,0
2009-10-08,2.6,2.8,2.52,2.55,17982,0
2009-10-09,2.52,2.63,2.52,2.59,7100,0
2009-10-12,2.61,2.75,2.61,2.7,12800,0
2009-10-13,2.66,2.66,2.53,2.56,5581,0
2009-10-14,2.61,2.75,2.61,2.65,11100,0
2009-10-15,2.63,2.69,2.63,2.69,9650,0
2009-10-16,2.69,2.69,2.5,2.51,58794,0
2009-10-19,2.54,2.58,2.38,2.44,27648,0
2009-10-20,2.45,2.5,2.42,2.43,16095,0
2009-10-21,2.42,2.47,2.24,2.39,46719,0
2009-10-22,2.38,2.48,2.37,2.46,28027,0
2009-10-23,2.46,2.46,2.34,2.36,50600,0
2009-10-26,2.37,2.4,2.24,2.28,25896,0
2009-10-27,2.25,2.29,2.16,2.21,48395,0
2009-10-28,2.2,2.24,2.17,2.18,24509,0
2009-10-29,2.22,2.25,2.13,2.2,30464,0
2009-10-30,2.16,2.21,2.16,2.2,30829,0
2009-11-02,2.23,2.23,2.1,2.17,16110,0
2009-11-03,2.13,2.26,2.11,2.15,68207,0
2009-11-04,2.17,2.17,2.12,2.15,63698,0
2009-11-05,2.19,2.22,2.15,2.19,13666,0
2009-11-06,2.15,2.18,2.14,2.16,26553,0
2009-11-09,2.2,2.2,2.15,2.19,14283,0
2009-11-10,2.16,2.18,2.11,2.12,15713,0
2009-11-11,2.16,2.16,2.1,2.13,13744,0
2009-11-12,2.13,2.13,1.94,1.94,55502,0
2009-11-13,1.95,1.95,1.87,1.91,18585,0
2009-11-16,1.93,2,1.93,1.97,16147,0
2009-11-17,1.96,2,1.89,1.97,11203,0
2009-11-18,1.98,1.98,1.9,1.96,14454,0
2009-11-19,1.95,1.96,1.9,1.91,61509,0
2009-11-20,1.9,1.95,1.9,1.95,33810,0
2009-11-23,2,2,1.96,1.99,52434,0
2009-11-24,2,2,1.92,1.97,18009,0
2009-11-25,1.96,1.96,1.91,1.92,11447,0
2009-11-27,2.01,2.01,1.87,1.87,15720,0
2009-11-30,1.86,1.96,1.73,1.85,41938,0
2009-12-01,1.88,1.9,1.85,1.88,23335,0
2009-12-02,1.89,1.95,1.87,1.93,9530,0
2009-12-03,1.94,1.96,1.8,1.8,16337,0
2009-12-04,1.85,1.9,1.83,1.9,18942,0
2009-12-07,1.89,1.89,1.81,1.85,12802,0
2009-12-08,1.83,1.84,1.81,1.81,15732,0
2009-12-09,1.82,1.82,1.71,1.74,33408,0
2009-12-10,1.78,1.78,1.71,1.72,13289,0
2009-12-11,1.73,1.74,1.68,1.7,15019,0
2009-12-14,1.71,1.89,1.7,1.84,14907,0
2009-12-15,1.87,1.91,1.79,1.79,26579,0
2009-12-16,1.82,1.82,1.73,1.76,16594,0
2009-12-17,1.75,1.8,1.7,1.72,15993,0
2009-12-18,1.75,1.8,1.7,1.76,70373,0
2009-12-21,1.77,1.83,1.71,1.75,18612,0
2009-12-22,1.76,1.77,1.7,1.7,35438,0
2009-12-23,1.78,1.89,1.71,1.86,27777,0
2009-12-24,1.88,1.96,1.88,1.94,11034,0
2009-12-28,1.96,1.99,1.86,1.97,50016,0
2009-12-29,1.97,1.98,1.85,1.96,58472,0
2009-12-30,1.94,2,1.9,2,23801,0
2009-12-31,2,2,1.87,1.95,74579,0
2010-01-04,1.99,2,1.9,1.99,49753,0
2010-01-05,1.98,2,1.92,1.96,51591,0
2010-01-06,1.95,1.99,1.89,1.91,18429,0
2010-01-07,1.92,1.96,1.86,1.86,49370,0
2010-01-08,1.86,2,1.86,1.97,23132,0
2010-01-11,1.99,2.09,1.85,1.88,29408,0
2010-01-12,1.87,2.04,1.87,1.95,50653,0
2010-01-13,1.97,2.22,1.96,2.15,78270,0
2010-01-14,2.15,2.17,2.07,2.09,34119,0
2010-01-15,2.15,2.27,2.07,2.08,37671,0
2010-01-19,2.1,2.22,2.1,2.21,9814,0
2010-01-20,2.2,2.24,2.17,2.2,14685,0
2010-01-21,2.2,2.25,2.12,2.12,31773,0
2010-01-22,2.12,2.19,2.1,2.1,20530,0
2010-01-25,2.12,2.12,2.05,2.05,13950,0
2010-01-26,2.06,2.07,1.92,1.92,41938,0
2010-01-27,1.9,2.02,1.85,2.01,29805,0
2010-01-28,2.02,2.02,1.94,1.95,30271,0
2010-01-29,1.97,2.02,1.9,1.92,18350,0
2010-02-01,1.93,2,1.87,1.95,55731,0
2010-02-02,1.95,2,1.92,1.92,25760,0
2010-02-03,1.9,2.05,1.86,1.87,37643,0
2010-02-04,1.85,1.88,1.79,1.81,34834,0
2010-02-05,1.8,1.89,1.8,1.85,15917,0
2010-02-08,1.84,1.86,1.78,1.78,19574,0
2010-02-09,1.81,2,1.79,1.99,23217,0
2010-02-10,1.97,2.1,1.95,2.07,14175,0
2010-02-11,2.07,2.1,2.05,2.1,14001,0
2010-02-12,2.07,2.1,2.04,2.09,12114,0
2010-02-16,2.12,2.12,2.06,2.09,13197,0
2010-02-17,2.11,2.11,1.96,2,23185,0
2010-02-18,1.99,2.16,1.99,2.16,34908,0
2010-02-19,2.16,2.16,2,2.13,19764,0
2010-02-22,2.13,2.15,2.05,2.14,7754,0
2010-02-23,2.14,2.14,2.06,2.08,14142,0
2010-02-24,2.08,2.11,2.02,2.11,8313,0
2010-02-25,2.07,2.09,2.01,2.09,13820,0
2010-02-26,2.09,2.12,1.99,2.12,31059,0
2010-03-01,2.14,2.18,2.06,2.18,22544,0
2010-03-02,2.18,2.21,2.11,2.21,17212,0
2010-03-03,2.22,2.26,2.11,2.22,23096,0
2010-03-04,2.22,2.28,2.19,2.25,9147,0
2010-03-05,2.26,2.39,2.21,2.39,34112,0
2010-03-08,2.38,2.43,2.28,2.35,19030,0
2010-03-09,2.35,2.38,2.26,2.33,86504,0
2010-03-10,2.32,2.47,2.28,2.4,7313,0
2010-03-11,2.37,2.42,2.28,2.41,8633,0
2010-03-12,2.5,2.63,2.26,2.28,35301,0
2010-03-15,2.28,2.32,2.14,2.16,37392,0
2010-03-16,2.16,2.16,1.97,2.09,101585,0
2010-03-17,2.11,2.35,2.11,2.25,49137,0
2010-03-18,2.23,2.27,2.16,2.18,18838,0
2010-03-19,2.2,2.25,2.05,2.1,49618,0
2010-03-22,2.08,2.21,2.08,2.14,8685,0
2010-03-23,2.15,2.15,2.1,2.14,13082,0
2010-03-24,2.1,2.1,2.06,2.06,26517,0
2010-03-25,2.08,2.13,2,2,41607,0
2010-03-26,2,2.04,1.97,2.01,31409,0
2010-03-29,2.01,2.09,1.9,2.09,9990,0
2010-03-30,2.1,2.25,2.1,2.18,16575,0
2010-03-31,2.16,2.21,2.04,2.04,67571,0
2010-04-01,2.05,2.08,2.01,2.02,23805,0
2010-04-05,2.02,2.12,2.01,2.12,12899,0
2010-04-06,2.14,2.2,2.12,2.16,16709,0
2010-04-07,2.11,2.22,2.11,2.2,29316,0
2010-04-08,2.18,2.28,2.14,2.23,21207,0
2010-04-09,2.17,2.17,2.07,2.07,65634,0
2010-04-12,2.19,2.19,2.06,2.07,23013,0
2010-04-13,2.06,2.06,2,2.04,35343,0
2010-04-14,2.05,2.19,2.02,2.1,38893,0
2010-04-15,2.09,2.09,2,2.06,26359,0
2010-04-16,2.06,2.08,1.97,1.99,58830,0
2010-04-19,2,2.05,1.96,1.97,19065,0
2010-04-20,1.98,2.03,1.98,2.02,8130,0
2010-04-21,2.02,2.08,1.98,2.03,17176,0
2010-04-22,2,2.04,2,2.03,28937,0
2010-04-23,2.03,2.06,2,2.05,17862,0
2010-04-26,2.04,2.07,2,2.05,17274,0
2010-04-27,2.03,2.03,1.96,1.96,14028,0
2010-04-28,1.98,2.07,1.97,2.06,18661,0
2010-04-29,2.07,2.07,2.02,2.06,25474,0
2010-04-30,2.05,2.05,1.97,1.99,42433,0
2010-05-03,2,2.03,1.95,2.01,27507,0
2010-05-04,1.97,2.01,1.93,2.01,44887,0
2010-05-05,1.97,1.98,1.91,1.92,38149,0
2010-05-06,1.91,2.02,1.9,1.9,70628,0
2010-05-07,1.9,2.01,1.8,1.81,106735,0
2010-05-10,1.93,1.94,1.88,1.92,52778,0
2010-05-11,1.89,1.93,1.85,1.93,38626,0
2010-05-12,1.93,1.98,1.84,1.98,29994,0
2010-05-13,1.97,1.97,1.91,1.94,18544,0
2010-05-14,1.92,1.93,1.85,1.92,33454,0
2010-05-17,1.94,1.94,1.86,1.89,23883,0
2010-05-18,1.93,1.93,1.8,1.84,40077,0
2010-05-19,1.83,1.88,1.8,1.83,36500,0
2010-05-20,1.77,1.81,1.76,1.76,39898,0
2010-05-21,1.74,1.8,1.72,1.8,91354,0
2010-05-24,1.8,1.8,1.7,1.78,15523,0
2010-05-25,1.79,1.8,1.73,1.77,26407,0
2010-05-26,1.78,1.8,1.71,1.76,31602,0
2010-05-27,1.82,1.82,1.77,1.79,113386,0
2010-05-28,1.77,1.86,1.77,1.81,50655,0
2010-06-01,1.77,1.81,1.75,1.76,19912,0
2010-06-02,1.77,1.8,1.73,1.8,17736,0
2010-06-03,1.8,1.83,1.78,1.81,14606,0
2010-06-04,1.81,1.81,1.72,1.72,44927,0
2010-06-07,1.73,1.78,1.69,1.71,45129,0
2010-06-08,1.73,1.76,1.7,1.74,33424,0
2010-06-09,1.77,1.8,1.71,1.74,32347,0
2010-06-10,1.79,1.79,1.69,1.78,73487,0
2010-06-11,1.78,1.84,1.78,1.84,40685,0
2010-06-14,1.88,1.88,1.79,1.82,41928,0
2010-06-15,1.85,1.85,1.82,1.84,41380,0
2010-06-16,1.8,1.83,1.8,1.81,5372,0
2010-06-17,1.79,1.83,1.72,1.8,26274,0
2010-06-18,1.81,1.81,1.73,1.81,83983,0
2010-06-21,1.85,1.91,1.73,1.77,41201,0
2010-06-22,1.78,1.86,1.74,1.83,47096,0
2010-06-23,1.82,1.87,1.77,1.79,44805,0
2010-06-24,1.77,1.82,1.75,1.75,106040,0
2010-06-25,1.77,1.84,1.55,1.61,1623667,0
2010-06-28,1.58,1.68,1.58,1.65,114212,0
2010-06-29,1.63,1.7,1.63,1.68,27078,0
2010-06-30,1.68,1.72,1.64,1.71,83382,0
2010-07-01,1.71,1.73,1.71,1.71,20906,0
2010-07-02,1.71,1.71,1.65,1.69,23404,0
2010-07-06,1.69,1.71,1.65,1.7,16684,0
2010-07-07,1.7,1.7,1.57,1.6,109252,0
2010-07-08,1.61,1.66,1.59,1.61,38369,0
2010-07-09,1.6,1.66,1.57,1.61,18174,0
2010-07-12,1.61,1.65,1.57,1.64,47873,0
2010-07-13,1.61,1.68,1.61,1.65,21010,0
2010-07-14,1.67,1.67,1.59,1.67,13924,0
2010-07-15,1.67,1.68,1.65,1.65,7036,0
2010-07-16,1.69,1.69,1.65,1.65,8711,0
2010-07-19,1.66,1.69,1.61,1.65,42798,0
2010-07-20,1.6,1.66,1.6,1.63,15156,0
2010-07-21,1.61,1.65,1.61,1.64,7453,0
2010-07-22,1.67,1.69,1.65,1.69,7399,0
2010-07-23,1.65,1.72,1.65,1.72,5725,0
2010-07-26,1.78,1.78,1.74,1.74,1100,0
2010-07-27,1.73,1.76,1.64,1.66,23500,0
2010-07-28,1.69,1.7,1.67,1.69,2300,0
2010-07-29,1.72,1.78,1.65,1.66,15900,0
2010-07-30,1.7,1.72,1.7,1.72,3038,0
2010-08-02,1.77,1.77,1.71,1.74,7930,0
2010-08-03,1.74,1.74,1.66,1.67,16000,0
2010-08-04,1.62,1.67,1.62,1.67,30175,0
2010-08-05,1.7,1.71,1.63,1.63,68752,0
2010-08-06,1.71,1.71,1.65,1.71,5537,0
2010-08-09,1.7,1.72,1.69,1.69,2900,0
2010-08-10,1.66,1.69,1.64,1.68,7100,0
2010-08-11,1.66,1.66,1.65,1.66,1400,0
2010-08-12,1.65,1.66,1.63,1.65,4559,0
2010-08-13,1.64,1.67,1.64,1.65,6204,0
2010-08-16,1.66,1.69,1.65,1.65,14203,0
2010-08-17,1.69,1.69,1.66,1.66,11450,0
2010-08-18,1.68,1.7,1.67,1.68,6100,0
2010-08-19,1.69,1.69,1.65,1.67,2835,0
2010-08-20,1.66,1.66,1.65,1.65,4732,0
2010-08-23,1.72,1.87,1.65,1.7,22449,0
2010-08-24,1.7,1.71,1.7,1.7,20242,0
2010-08-25,1.71,1.72,1.7,1.71,7432,0
2010-08-26,1.69,1.71,1.69,1.7,8054,0
2010-08-27,1.69,1.72,1.65,1.72,10280,0
2010-08-30,1.72,1.75,1.7,1.7,8500,0
2010-08-31,1.73,1.75,1.7,1.75,3100,0
2010-09-01,1.75,1.83,1.75,1.82,6300,0
2010-09-02,1.87,1.87,1.87,1.87,1000,0
2010-09-03,1.85,1.85,1.78,1.83,3892,0
2010-09-07,1.87,1.87,1.72,1.72,5400,0
2010-09-08,1.75,1.75,1.74,1.75,1300,0
2010-09-09,1.72,1.74,1.72,1.73,300,0
2010-09-10,1.7,1.76,1.7,1.74,2149,0
2010-09-13,1.73,1.74,1.72,1.74,1200,0
2010-09-14,1.71,1.85,1.7,1.72,6822,0
2010-09-15,1.75,1.75,1.69,1.7,11878,0
2010-09-16,1.73,1.75,1.7,1.75,94056,0
2010-09-17,1.75,1.75,1.63,1.7,43620,0
2010-09-20,1.76,1.76,1.73,1.75,4400,0
2010-09-21,1.75,1.77,1.73,1.76,7500,0
2010-09-22,1.73,1.77,1.73,1.77,6580,0
2010-09-23,1.76,1.77,1.76,1.77,1680,0
2010-09-24,1.77,1.79,1.76,1.76,3025,0
2010-09-27,1.75,1.76,1.74,1.75,4400,0
2010-09-28,1.74,1.79,1.66,1.7,29954,0
2010-09-29,1.7,1.7,1.67,1.7,11667,0
2010-09-30,1.71,1.71,1.66,1.69,5308,0
2010-10-01,1.69,1.69,1.66,1.68,64618,0
2010-10-04,1.69,1.7,1.67,1.7,18130,0
2010-10-05,1.71,1.76,1.7,1.76,1000,0
2010-10-06,1.75,1.75,1.7,1.72,15505,0
2010-10-07,1.77,1.77,1.69,1.74,13542,0
2010-10-08,1.75,1.75,1.7,1.74,15185,0
2010-10-11,1.75,1.76,1.74,1.76,2339,0
2010-10-12,1.8,1.8,1.71,1.72,18531,0
2010-10-13,1.73,1.78,1.7,1.73,8822,0
2010-10-14,1.73,1.75,1.7,1.75,14367,0
2010-10-15,1.75,1.76,1.75,1.75,1550,0
2010-10-18,1.75,1.77,1.72,1.76,23745,0
2010-10-19,1.78,1.8,1.76,1.78,1660,0
2010-10-20,1.76,1.83,1.72,1.83,7750,0
2010-10-21,1.82,1.87,1.81,1.84,9850,0
2010-10-22,1.87,1.93,1.85,1.91,4471,0
2010-10-25,1.87,1.94,1.77,1.82,23600,0
2010-10-26,1.8,1.8,1.72,1.72,5598,0
2010-10-27,1.73,1.75,1.73,1.75,5025,0
2010-10-28,1.73,1.79,1.7,1.7,11674,0
2010-10-29,1.73,1.86,1.73,1.86,9565,0
2010-11-01,1.84,1.84,1.77,1.77,2319,0
2010-11-02,1.78,1.81,1.78,1.79,1263,0
2010-11-03,1.78,1.81,1.76,1.78,600,0
2010-11-04,1.75,1.79,1.74,1.76,2199,0
2010-11-05,1.79,1.88,1.79,1.87,10000,0
2010-11-08,1.83,1.85,1.76,1.8,4120,0
2010-11-09,1.76,1.91,1.65,1.9,13023,0
2010-11-10,1.9,1.9,1.83,1.83,2100,0
2010-11-11,1.83,1.83,1.81,1.81,300,0
2010-11-12,1.79,1.84,1.74,1.79,11018,0
2010-11-15,1.84,1.84,1.74,1.81,4554,0
2010-11-16,1.84,1.85,1.8,1.84,11400,0
2010-11-17,1.82,1.85,1.8,1.85,700,0
2010-11-19,1.85,1.92,1.85,1.92,15085,0
2010-11-22,1.87,1.92,1.85,1.92,2367,0
2010-11-23,1.91,1.91,1.81,1.85,813,0
2010-11-24,1.85,1.89,1.83,1.88,6900,0
2010-11-29,1.88,1.88,1.88,1.88,410,0
2010-11-30,1.88,1.91,1.88,1.88,15299,0
2010-12-01,1.88,1.9,1.88,1.88,22575,0
2010-12-02,1.86,1.86,1.85,1.86,1185,0
2010-12-03,1.86,1.86,1.81,1.83,1900,0
2010-12-06,1.79,1.8,1.75,1.77,11681,0
2010-12-07,1.8,1.81,1.8,1.81,6000,0
2010-12-08,1.78,1.83,1.6,1.83,4626,0
2010-12-09,1.78,1.82,1.73,1.78,4034,0
2010-12-10,1.77,1.79,1.75,1.78,25125,0
2010-12-13,1.76,1.81,1.76,1.8,3770,0
2010-12-14,1.75,1.81,1.75,1.81,3955,0
2010-12-15,1.76,1.8,1.67,1.8,5500,0
2010-12-16,1.75,1.87,1.75,1.87,7913,0
2010-12-17,1.87,1.95,1.75,1.75,12892,0
2010-12-20,1.77,1.8,1.65,1.73,34969,0
2010-12-21,1.74,1.82,1.74,1.82,1387,0
2010-12-22,1.86,1.86,1.7,1.78,7662,0
2010-12-23,1.76,1.76,1.72,1.75,20720,0
2010-12-27,1.72,1.8,1.72,1.8,7338,0
2010-12-28,1.78,1.78,1.75,1.75,600,0
2010-12-29,1.75,1.81,1.75,1.81,7285,0
2010-12-30,1.78,1.84,1.68,1.75,54749,0
2010-12-31,1.76,1.78,1.64,1.78,17559,0
2011-01-03,1.77,1.85,1.77,1.81,15089,0
2011-01-04,1.83,1.86,1.83,1.85,4626,0
2011-01-05,1.84,1.9,1.84,1.84,6222,0
2011-01-06,1.85,1.85,1.82,1.82,4567,0
2011-01-07,1.83,1.83,1.79,1.8,2300,0
2011-01-10,1.81,1.83,1.81,1.82,3648,0
2011-01-11,1.82,1.83,1.8,1.81,2600,0
2011-01-12,1.85,1.88,1.8,1.87,6821,0
2011-01-13,1.85,1.87,1.81,1.84,4831,0
2011-01-14,1.9,1.9,1.8,1.83,27821,0
2011-01-18,1.83,1.83,1.81,1.81,1100,0
2011-01-19,1.83,1.95,1.81,1.84,6630,0
2011-01-20,1.85,1.85,1.82,1.85,5498,0
2011-01-21,1.83,1.83,1.63,1.78,13148,0
2011-01-24,1.79,1.84,1.79,1.82,5385,0
2011-01-25,1.82,1.84,1.82,1.84,717,0
2011-01-26,1.85,1.85,1.8,1.81,17761,0
2011-01-27,1.81,1.86,1.73,1.83,7422,0
2011-01-28,1.8,1.81,1.79,1.79,1200,0
2011-01-31,1.85,1.85,1.8,1.84,22632,0
2011-02-01,1.85,1.85,1.8,1.85,6326,0
2011-02-02,1.82,1.86,1.82,1.82,2755,0
2011-02-03,1.86,1.86,1.8,1.81,7500,0
2011-02-04,1.8,1.85,1.8,1.83,1968,0
2011-02-08,1.72,1.83,1.68,1.83,31808,0
2011-02-09,1.82,1.84,1.75,1.84,3000,0
2011-02-10,1.82,1.83,1.78,1.83,6000,0
2011-02-11,1.78,1.84,1.78,1.8,1700,0
2011-02-14,1.8,1.81,1.75,1.8,3635,0
2011-02-15,1.8,1.8,1.79,1.79,9511,0
2011-02-16,1.79,1.85,1.79,1.8,1322,0
2011-02-17,1.85,1.85,1.79,1.83,1507,0
2011-02-18,1.8,1.84,1.78,1.8,11300,0
2011-02-22,1.8,1.85,1.77,1.77,3534,0
2011-02-23,1.74,1.8,1.74,1.77,3100,0
2011-02-24,1.77,1.81,1.75,1.77,12640,0
2011-02-25,1.77,1.79,1.77,1.79,1500,0
2011-02-28,1.8,1.81,1.75,1.81,14933,0
2011-03-01,1.78,1.81,1.75,1.75,3718,0
2011-03-02,1.76,1.77,1.76,1.77,13600,0
2011-03-03,1.72,1.97,1.71,1.94,149998,0
2011-03-04,1.97,1.97,1.87,1.87,125121,0
2011-03-07,1.91,1.91,1.85,1.9,277318,0
2011-03-08,2,2,1.95,1.96,94900,0
2011-03-09,1.8,1.9,1.8,1.89,36229,0
2011-03-10,1.86,1.89,1.85,1.89,700,0
2011-03-11,1.85,1.93,1.85,1.93,20424,0
2011-03-14,1.9,1.92,1.85,1.92,2326,0
2011-03-15,1.82,1.9,1.82,1.9,5542,0
2011-03-16,1.9,1.9,1.8,1.86,14114,0
2011-03-17,1.85,1.85,1.85,1.85,800,0
2011-03-18,1.85,1.9,1.8,1.9,9410,0
2011-03-21,1.89,1.91,1.82,1.84,4033,0
2011-03-22,1.85,1.85,1.84,1.84,300,0
2011-03-23,1.83,1.84,1.81,1.84,2000,0
2011-03-24,1.8,1.8,1.8,1.8,3108,0
2011-03-25,1.8,1.82,1.8,1.82,5800,0
2011-03-28,1.81,1.83,1.81,1.83,200,0
2011-03-29,1.85,1.86,1.84,1.84,1622,0
2011-03-30,1.84,1.99,1.84,1.91,6021,0
2011-03-31,1.9,1.92,1.9,1.92,3827,0
2011-04-01,1.92,1.98,1.92,1.98,14368,0
2011-04-04,1.99,2.05,1.99,2,13647,0
2011-04-05,1.98,2.02,1.98,2,2500,0
2011-04-06,2,2,1.99,1.99,3171,0
2011-04-07,1.95,2.02,1.95,2,33043,0
2011-04-08,2,2.02,2,2,3755,0
2011-04-11,2,2,2,2,3500,0
2011-04-12,2,2,2,2,3513,0
2011-04-13,2,2,1.92,1.92,9134,0
2011-04-14,1.86,1.9,1.81,1.84,6500,0
2011-04-15,1.85,1.85,1.84,1.84,1000,0
2011-04-18,1.84,1.84,1.82,1.84,4340,0
2011-04-19,1.84,1.85,1.84,1.84,1224,0
2011-04-20,1.83,1.88,1.81,1.88,7542,0
2011-04-21,1.83,1.87,1.8,1.83,3130,0
2011-04-25,1.82,1.83,1.81,1.81,5300,0
2011-04-26,1.8,1.81,1.8,1.8,10782,0
2011-04-27,1.8,1.84,1.8,1.8,2600,0
2011-04-28,1.83,1.83,1.8,1.81,1040,0
2011-04-29,1.8,1.81,1.78,1.81,1500,0
2011-05-02,1.8,1.85,1.79,1.85,10552,0
2011-05-03,1.87,1.87,1.85,1.87,500,0
2011-05-05,1.86,1.86,1.85,1.86,1100,0
2011-05-06,1.85,1.86,1.73,1.83,24826,0
2011-05-09,1.79,1.79,1.79,1.79,3556,0
2011-05-10,1.79,1.8,1.79,1.79,6457,0
2011-05-11,1.79,1.79,1.78,1.79,1332,0
2011-05-12,1.78,1.79,1.76,1.79,1800,0
2011-05-13,1.79,1.8,1.79,1.8,15604,0
2011-05-16,1.79,1.81,1.79,1.81,2613,0
2011-05-17,1.79,1.83,1.75,1.75,2205,0
2011-05-18,1.79,1.81,1.76,1.8,2300,0
2011-05-20,1.81,1.85,1.81,1.84,1000,0
2011-05-23,1.8,1.82,1.76,1.78,400,0
2011-05-24,1.79,1.8,1.79,1.8,2800,0
2011-05-31,1.78,1.82,1.77,1.77,23817,0
2011-06-01,1.79,1.81,1.78,1.81,6540,0
2011-06-02,1.8,1.81,1.79,1.81,1400,0
2011-06-03,1.81,1.86,1.81,1.86,2298,0
2011-06-06,1.77,1.82,1.77,1.82,20979,0
2011-06-07,1.85,1.95,1.85,1.95,7142,0
2011-06-08,1.9,1.9,1.8,1.85,3900,0
2011-06-09,1.85,1.89,1.74,1.84,33729,0
2011-06-10,1.85,1.89,1.78,1.8,10639,0
2011-06-13,1.77,1.78,1.77,1.77,6045,0
2011-06-14,1.76,1.8,1.74,1.74,43209,0
2011-06-16,1.74,1.74,1.72,1.72,15961,0
2011-06-17,1.73,1.9,1.72,1.9,1947,0
2011-06-20,1.9,1.9,1.8,1.8,1900,0
2011-06-21,1.8,1.8,1.75,1.75,9500,0
2011-06-22,1.77,1.77,1.73,1.73,923,0
2011-06-23,1.7,1.74,1.7,1.71,1900,0
2011-06-24,1.71,1.8,1.62,1.8,5540,0
2011-06-27,1.81,1.81,1.66,1.67,6360,0
2011-06-28,1.71,1.73,1.7,1.71,1476,0
2011-06-29,1.72,1.73,1.72,1.73,8447,0
2011-06-30,1.73,1.85,1.73,1.85,18177,0
2011-07-01,1.85,1.85,1.79,1.8,17217,0
2011-07-05,1.79,1.79,1.75,1.77,1575,0
2011-07-06,1.77,1.77,1.72,1.72,1100,0
2011-07-07,1.76,1.8,1.72,1.76,15012,0
2011-07-08,1.75,1.75,1.7,1.75,1400,0
2011-07-11,1.74,1.74,1.74,1.74,100,0
2011-07-13,1.74,1.75,1.74,1.75,2000,0
2011-07-14,1.7,1.75,1.7,1.71,1089,0
2011-07-15,1.75,1.77,1.72,1.77,2025,0
2011-07-18,1.71,1.74,1.71,1.73,2393,0
2011-07-20,1.7,1.72,1.7,1.71,2650,0
2011-07-21,1.68,1.7,1.66,1.7,11200,0
2011-07-22,1.68,1.68,1.66,1.68,2700,0
2011-07-25,1.66,1.67,1.66,1.66,5630,0
2011-07-26,1.7,1.7,1.61,1.61,22951,0
2011-07-27,1.62,1.7,1.62,1.7,1854,0
2011-07-28,1.7,1.7,1.63,1.69,7272,0
2011-07-29,1.68,1.68,1.62,1.67,9247,0
2011-08-01,1.65,1.65,1.65,1.65,176,0
2011-08-02,1.65,1.65,1.65,1.65,800,0
2011-08-03,1.69,1.69,1.68,1.69,2624,0
2011-08-04,1.65,1.66,1.65,1.66,1150,0
2011-08-05,1.64,1.67,1.45,1.55,53344,0
2011-08-08,1.55,1.56,1.46,1.46,20365,0
2011-08-09,1.5,1.54,1.47,1.54,8161,0
2011-08-10,1.54,1.56,1.54,1.56,1200,0
2011-08-11,1.52,1.56,1.52,1.56,5400,0
2011-08-15,1.5,1.54,1.5,1.51,6752,0
2011-08-16,1.5,1.54,1.25,1.54,20029,0
2011-08-17,1.54,1.57,1.53,1.57,6164,0
2011-08-18,1.53,1.55,1.52,1.53,5419,0
2011-08-19,1.53,1.53,1.49,1.49,12274,0
2011-08-23,1.51,1.55,1.47,1.47,10059,0
2011-08-24,1.5,1.52,1.5,1.5,10500,0
2011-08-25,1.5,1.51,1.5,1.5,38869,0
2011-08-26,1.49,1.5,1.47,1.48,13200,0
2011-08-29,1.48,1.48,1.47,1.47,400,0
2011-08-30,1.47,1.47,1.46,1.46,10100,0
2011-08-31,1.45,1.45,1.45,1.45,13799,0
2011-09-01,1.46,1.46,1.43,1.43,1000,0
2011-09-02,1.43,1.43,1.39,1.43,2900,0
2011-09-07,1.42,1.44,1.4,1.44,6549,0
2011-09-08,1.45,1.45,1.42,1.44,3912,0
2011-09-09,1.42,1.43,1.41,1.41,14200,0
2011-09-12,1.4,1.4,1.4,1.4,5000,0
2011-09-13,1.43,1.43,1.41,1.42,600,0
2011-09-14,1.41,1.41,1.41,1.41,200,0
2011-09-15,1.4,1.4,1.3,1.38,18751,0
2011-09-16,1.38,1.45,1.38,1.45,3253,0
2011-09-19,1.53,1.53,1.38,1.42,1938,0
2011-09-20,1.45,1.49,1.38,1.38,1400,0
2011-09-21,1.35,1.4,1.21,1.31,59580,0
2011-09-23,1.3,1.3,1.13,1.17,33020,0
2011-09-26,1.19,1.29,1.19,1.25,19738,0
2011-09-27,1.25,1.25,1.25,1.25,1000,0
2011-09-28,1.21,1.21,1.15,1.18,1800,0
2011-09-29,1.2,1.37,1.2,1.31,14300,0
2011-09-30,1.33,1.34,1.1,1.23,29392,0
2011-10-03,1.21,1.25,1.16,1.19,2964,0
2011-10-04,1.14,1.22,1.14,1.22,3585,0
2011-10-05,1.26,1.26,1.23,1.23,960,0
2011-10-06,1.3,1.3,1.16,1.16,17190,0
2011-10-07,1.2,1.28,1.2,1.28,5768,0
2011-10-10,1.31,1.31,1.22,1.31,2300,0
2011-10-11,1.27,1.32,1.19,1.27,8478,0
2011-10-12,1.23,1.27,1.18,1.25,1700,0
2011-10-13,1.21,1.21,1.14,1.16,20910,0
2011-10-14,1.16,1.32,1.16,1.32,6082,0
2011-10-17,1.3,1.36,1.27,1.27,6500,0
2011-10-18,1.32,1.33,1.26,1.3,4005,0
2011-10-19,1.27,1.27,1.27,1.27,290,0
2011-10-20,1.25,1.3,1.25,1.3,2300,0
2011-10-21,1.32,1.32,1.3,1.3,600,0
2011-10-24,1.3,1.3,1.3,1.3,2500,0
2011-10-26,1.35,1.35,1.24,1.3,2800,0
2011-10-27,1.27,1.32,1.27,1.27,4007,0
2011-10-28,1.26,1.31,1.25,1.31,1666,0
2011-10-31,1.35,1.35,1.35,1.35,200,0
2011-11-01,1.25,1.42,1.09,1.35,15778,0
2011-11-02,1.35,1.37,1.35,1.37,3400,0
2011-11-03,1.4,1.47,1.35,1.4,19775,0
2011-11-04,1.41,1.41,1.41,1.41,200,0
2011-11-07,1.37,1.37,1.27,1.31,3907,0
2011-11-08,1.31,1.39,1.3,1.39,1871,0
2011-11-09,1.4,1.4,1.35,1.35,54720,0
2011-11-10,1.31,1.4,1.31,1.31,2248,0
2011-11-14,1.27,1.29,1.23,1.25,4684,0
2011-11-16,1.23,1.27,1.23,1.27,2666,0
2011-11-17,1.23,1.23,1.18,1.2,1900,0
2011-11-18,1.22,1.23,1.15,1.15,25559,0
2011-11-21,1.18,1.18,1.08,1.12,19350,0
2011-11-22,1.12,1.12,1.12,1.12,1100,0
2011-11-28,1.15,1.2,1.15,1.2,3432,0
2011-11-29,1.16,1.16,1.15,1.15,9831,0
2011-11-30,1.19,1.3,1.14,1.17,4102,0
2011-12-01,1.13,1.15,1.13,1.15,1200,0
2011-12-02,1.12,1.12,1.05,1.05,1141400,0
2011-12-05,1.1,1.15,1.1,1.15,5955,0
2011-12-06,1.15,1.15,1.12,1.15,1855,0
2011-12-07,1.17,1.24,1.1,1.1,122824,0
2011-12-08,1.12,1.12,1,1.03,66316,0
2011-12-09,1.03,1.1,1.03,1.09,17755,0
2011-12-12,1.11,1.14,1.11,1.14,16108,0
2011-12-13,1.18,1.25,1.12,1.14,7360,0
2011-12-14,1.13,1.13,1.09,1.09,17345,0
2011-12-15,1.08,1.14,1.08,1.1,15700,0
2011-12-16,1.1,1.15,1.06,1.15,40567,0
2011-12-19,1.14,1.14,1.05,1.09,24508,0
2011-12-20,1.1,1.1,1.01,1.04,49400,0
2011-12-21,1.03,1.04,1,1.01,58750,0
2011-12-22,1.02,1.04,1.01,1.03,6659,0
2011-12-23,1.04,1.36,1.04,1.34,97863,0
2011-12-27,1.33,1.34,1.29,1.33,9528,0
2011-12-28,1.29,1.3,1.22,1.22,11500,0
2011-12-29,1.24,1.24,1.15,1.15,8619,0
2011-12-30,1.16,1.36,1.16,1.36,33428,0
2012-01-03,1.4,1.44,1.32,1.4,45669,0
2012-01-04,1.39,1.42,1.25,1.34,35237,0
2012-01-05,1.29,1.31,1.13,1.3,30449,0
2012-01-06,1.31,1.44,1.31,1.4,32482,0
2012-01-09,1.4,1.4,1.38,1.4,4900,0
2012-01-10,1.41,1.45,1.34,1.4,13599,0
2012-01-11,1.36,1.4,1.36,1.4,5789,0
2012-01-12,1.4,1.42,1.38,1.4,3399,0
2012-01-13,1.4,1.4,1.35,1.4,1000,0
2012-01-17,1.42,1.42,1.34,1.34,4532,0
2012-01-18,1.39,1.4,1.36,1.36,625,0
2012-01-19,1.38,1.38,1.33,1.33,2510,0
2012-01-20,1.34,1.34,1.25,1.25,2450,0
2012-01-23,1.27,1.31,1.24,1.24,6804,0
2012-01-24,1.23,1.23,1.15,1.23,3650,0
2012-01-25,1.21,1.32,1.21,1.28,3650,0
2012-01-26,1.28,1.3,1.22,1.22,13858,0
2012-01-27,1.22,1.24,1.13,1.17,40771,0
2012-01-30,1.16,1.2,1.15,1.17,52722,0
2012-01-31,1.13,1.17,1.13,1.16,38762,0
2012-02-01,1.19,1.25,1.17,1.17,16800,0
2012-02-02,1.18,1.2,1.17,1.2,10496,0
2012-02-03,1.22,1.3,1.22,1.29,14480,0
2012-02-06,1.34,1.35,1.3,1.35,1200,0
2012-02-07,1.3,1.35,1.25,1.31,5500,0
2012-02-08,1.35,1.36,1.3,1.31,10368,0
2012-02-09,1.27,1.34,1.27,1.28,2700,0
2012-02-10,1.32,1.32,1.22,1.26,1408,0
2012-02-13,1.26,1.26,1.22,1.22,1152,0
2012-02-14,1.22,1.25,1.17,1.21,4692,0
2012-02-15,1.22,1.25,1.22,1.25,5711,0
2012-02-16,1.25,1.28,1.24,1.28,9500,0
2012-02-17,1.26,1.4,1.22,1.4,14323,0
2012-02-21,1.44,1.44,1.35,1.36,22548,0
2012-02-22,1.3,1.36,1.3,1.32,898,0
2012-02-23,1.35,1.41,1.35,1.39,7307,0
2012-02-24,1.4,1.41,1.36,1.4,17620,0
2012-02-27,1.43,1.43,1.4,1.42,13638,0
2012-02-28,1.4,1.42,1.38,1.42,4162,0
2012-02-29,1.42,1.45,1.42,1.45,361,0
2012-03-01,1.25,1.4,1.25,1.36,8030,0
2012-03-02,1.4,1.41,1.31,1.41,10608,0
2012-03-05,1.41,1.44,1.4,1.44,14576,0
2012-03-06,1.42,1.42,1.4,1.4,3836,0
2012-03-07,1.4,1.41,1.3,1.4,9221,0
2012-03-08,1.42,1.45,1.42,1.43,16800,0
2012-03-09,1.45,1.45,1.45,1.45,3900,0
2012-03-12,1.41,1.41,1.4,1.4,1886,0
2012-03-13,1.44,1.44,1.44,1.44,249,0
2012-03-14,1.4,1.44,1.35,1.44,4040,0
2012-03-15,1.4,1.4,1.4,1.4,700,0
2012-03-16,1.43,1.44,1.4,1.44,991,0
2012-03-19,1.39,1.4,1.39,1.4,521,0
2012-03-20,1.35,1.35,1.35,1.35,772,0
2012-03-21,1.38,1.42,1.38,1.42,1400,0
2012-03-22,1.38,1.4,1.38,1.4,3343,0
2012-03-23,1.42,1.49,1.42,1.42,1200,0
2012-03-26,1.44,1.44,1.44,1.44,463,0
2012-03-27,1.43,1.43,1.4,1.43,1000,0
2012-03-28,1.43,1.43,1.42,1.42,10650,0
2012-03-30,1.4,1.4,1.39,1.39,26500,0
2012-04-02,1.38,1.4,1.38,1.38,8648,0
2012-04-03,1.36,1.36,1.14,1.32,13817,0
2012-04-04,1.31,1.37,1.29,1.37,9344,0
2012-04-09,1.33,1.33,1.29,1.33,2225,0
2012-04-10,1.3,1.3,1.26,1.26,3427,0
2012-04-11,1.25,1.25,1.24,1.25,11615,0
2012-04-12,1.22,1.27,1.22,1.26,1416,0
2012-04-13,1.28,1.34,1.28,1.32,1400,0
2012-04-16,1.16,1.27,1.16,1.27,7500,0
2012-04-17,1.28,1.31,1.27,1.31,8054,0
2012-04-18,1.26,1.38,1.19,1.38,17025,0
2012-04-19,1.37,1.37,1.35,1.35,1300,0
2012-04-20,1.28,1.3,1.25,1.3,800,0
2012-04-23,1.14,1.52,1.14,1.52,17308,0
2012-04-24,1.6,1.61,1.54,1.55,12076,0
2012-04-25,1.5,1.6,1.36,1.6,12331,0
2012-04-26,1.56,1.58,1.56,1.58,300,0
2012-04-27,1.59,1.6,1.52,1.6,1950,0
2012-04-30,1.57,1.61,1.5,1.54,7699,0
2012-05-01,1.5,1.51,1.47,1.48,1700,0
2012-05-02,1.49,1.49,1.44,1.44,1800,0
2012-05-03,1.42,1.42,1.38,1.41,1575,0
2012-05-04,1.39,1.54,1.39,1.54,19387,0
2012-05-07,1.5,1.5,1.46,1.5,720,0
2012-05-08,1.44,1.57,1.39,1.51,1800,0
2012-05-09,1.35,1.42,1.35,1.42,6505,0
2012-05-10,1.4,1.4,1.36,1.36,1349,0
2012-05-11,1.33,1.37,1.33,1.37,725,0
2012-05-14,1.32,1.38,1.14,1.38,54410,0
2012-05-15,1.34,1.34,1.2,1.25,8200,0
2012-05-16,1.26,1.26,1.21,1.21,17897,0
2012-05-17,1.19,1.21,1.18,1.21,21695,0
2012-05-18,1.19,1.21,1.15,1.19,14200,0
2012-05-21,1.16,1.2,1.16,1.2,3440,0
2012-05-22,1.19,1.2,1.17,1.2,3205,0
2012-05-23,1.19,1.23,1.19,1.23,3300,0
2012-05-24,1.23,1.43,1.23,1.43,3900,0
2012-05-25,1.45,1.45,1.43,1.43,550,0
2012-05-29,1.39,1.43,1.39,1.42,2000,0
2012-05-30,1.39,1.43,1.39,1.43,609,0
2012-05-31,1.43,1.43,1.38,1.43,4523,0
2012-06-01,1.36,1.36,1.32,1.32,700,0
2012-06-04,1.28,1.28,1.28,1.28,24982,0
2012-06-05,1.28,1.28,1.21,1.23,400,0
2012-06-06,1.23,1.35,1.23,1.26,2300,0
2012-06-07,1.28,1.3,1.25,1.3,6370,0
2012-06-08,1.28,1.28,1.25,1.25,600,0
2012-06-11,1.27,1.33,1.27,1.33,1300,0
2012-06-12,1.37,1.41,1.24,1.26,1100,0
2012-06-13,1.3,1.35,1.3,1.35,10284,0
2012-06-14,1.31,1.44,1.23,1.44,1784,0
2012-06-15,1.4,1.44,1.3,1.44,58016,0
2012-06-18,1.38,1.38,1.38,1.38,400,0
2012-06-19,1.35,1.35,1.35,1.35,300,0
2012-06-20,1.35,1.35,1.35,1.35,3800,0
2012-06-22,1.35,1.35,1.3,1.3,4135,0
2012-06-25,1.3,1.3,1.3,1.3,249,0
2012-06-26,1.28,1.34,1.23,1.23,1320,0
2012-06-27,1.25,1.34,1.25,1.28,825,0
2012-06-28,1.31,1.33,1.31,1.33,500,0
2012-06-29,1.28,1.34,1.28,1.34,11741,0
2012-07-02,1.31,1.31,1.23,1.25,5580,0
2012-07-03,1.25,1.25,1.25,1.25,300,0
2012-07-05,1.25,1.25,1.25,1.25,1450,0
2012-07-06,1.25,1.25,1.25,1.25,200,0
2012-07-10,1.25,1.25,1.23,1.24,1756,0
2012-07-11,1.23,1.23,1.23,1.23,585,0
2012-07-12,1.23,1.23,1.23,1.23,400,0
2012-07-13,1.22,1.23,1.21,1.22,800,0
2012-07-16,1.12,1.26,1.11,1.25,35900,0
2012-07-17,1.25,1.25,1.25,1.25,6074,0
2012-07-18,1.24,1.24,1.24,1.24,100,0
2012-07-19,1.21,1.21,1.11,1.15,1360,0
2012-07-24,1.15,1.17,1.15,1.15,1200,0
2012-07-25,1.19,1.19,1.18,1.18,200,0
2012-07-30,1.22,1.22,1.22,1.22,100,0
2012-07-31,1.18,1.24,1.14,1.23,14600,0
2012-08-02,1.19,1.19,1.18,1.18,200,0
2012-08-03,1.18,1.25,1.17,1.18,2750,0
2012-08-06,1.18,1.18,1.18,1.18,200,0
2012-08-07,1.21,1.21,1.16,1.2,3460,0
2012-08-09,1.14,1.26,1.13,1.25,11737,0
2012-08-10,1.19,1.25,1.19,1.22,12684,0
2012-08-14,1.22,1.26,1.15,1.15,2897,0
2012-08-15,1.19,1.25,1.19,1.21,21300,0
2012-08-16,1.17,1.25,1.14,1.15,6608,0
2012-08-17,1.18,1.25,1.11,1.25,18043,0
2012-08-20,1.21,1.25,1.2,1.25,11838,0
2012-08-22,1.23,1.25,1.18,1.25,10700,0
2012-08-23,1.25,1.25,1.13,1.19,8364,0
2012-08-24,1.21,1.21,1.15,1.15,3059,0
2012-08-27,1.16,1.25,1.16,1.24,9721,0
2012-08-28,1.24,1.24,1.21,1.22,524,0
2012-08-29,1.23,1.23,1.23,1.23,500,0
2012-08-31,1.2,1.26,1.18,1.26,7211,0
2012-09-04,1.25,1.25,1.16,1.21,13145,0
2012-09-05,1.22,1.22,1.18,1.19,450,0
2012-09-06,1.17,1.2,1.17,1.17,2385,0
2012-09-07,1.18,1.19,1.16,1.17,12249,0
2012-09-10,1.17,1.17,1.1,1.15,4054,0
2012-09-12,1.15,1.15,1.05,1.15,19260,0
2012-09-13,1.14,1.16,1.14,1.15,32674,0
2012-09-14,1.11,1.15,1.1,1.14,9200,0
2012-09-17,1.15,1.25,1.15,1.25,20900,0
2012-09-18,1.27,1.27,1.2,1.21,5297,0
2012-09-19,1.2,1.24,1.19,1.24,36470,0
2012-09-20,1.19,1.22,1.16,1.17,1450,0
2012-09-21,1.18,1.25,1.15,1.25,8428,0
2012-09-24,1.23,1.23,1.21,1.21,550,0
2012-09-25,1.22,1.29,1.22,1.26,2500,0
2012-09-26,1.25,1.27,1.2,1.2,6750,0
2012-09-27,1.18,1.22,1.17,1.22,2000,0
2012-09-28,1.2,1.2,1.15,1.17,2800,0
2012-10-01,1.15,1.18,1.15,1.18,763,0
2012-10-02,1.16,1.27,1.16,1.27,8270,0
2012-10-03,1.25,1.28,1.24,1.24,800,0
2012-10-04,1.27,1.27,1.24,1.24,409,0
2012-10-08,1.24,1.24,1.21,1.21,4300,0
2012-10-09,1.19,1.2,1.19,1.19,690,0
2012-10-10,1.18,1.19,1.18,1.19,454,0
2012-10-11,1.16,1.23,1.15,1.22,4509,0
2012-10-12,1.22,1.23,1.22,1.22,1000,0
2012-10-15,1.2,1.21,1.17,1.2,5568,0
2012-10-16,1.2,1.24,1.17,1.24,8211,0
2012-10-17,1.24,1.25,1.24,1.25,30342,0
2012-10-18,1.24,1.24,1.24,1.24,200,0
2012-10-19,1.23,1.23,1.19,1.19,2000,0
2012-10-22,1.23,1.23,1.2,1.23,22661,0
2012-10-24,1.23,1.24,1.22,1.22,1800,0
2012-10-25,1.21,1.21,1.21,1.21,800,0
2012-10-26,1.18,1.22,1.17,1.18,1300,0
2012-10-31,1.19,1.21,1.18,1.21,1700,0
2012-11-01,1.22,1.22,1.22,1.22,2510,0
2012-11-02,1.23,1.23,1.23,1.23,100,0
2012-11-06,1.25,1.25,1.23,1.23,350,0
2012-11-07,1.25,1.25,1.18,1.18,16871,0
2012-11-08,1.2,1.24,1.2,1.24,6741,0
2012-11-09,1.23,1.23,1.23,1.23,2000,0
2012-11-12,1.25,1.25,1.25,1.25,300,0
2012-11-14,1.24,1.25,1.23,1.24,6261,0
2012-11-15,1.23,1.24,1.22,1.23,3500,0
2012-11-16,1.23,1.23,1.2,1.2,1900,0
2012-11-19,1.2,1.24,1.2,1.2,9990,0
2012-11-20,1.2,1.25,1.2,1.25,24120,0
2012-11-21,1.21,1.21,1.15,1.21,1200,0
2012-11-23,1.23,1.25,1.23,1.25,4900,0
2012-11-26,1.23,1.23,1.23,1.23,106,0
2012-11-27,1.19,1.25,1.19,1.25,22333,0
2012-11-28,1.23,1.25,1.16,1.25,19100,0
2012-11-29,1.22,1.23,1.22,1.23,700,0
2012-11-30,1.21,1.23,1.21,1.21,1795,0
2012-12-03,1.21,1.23,1.16,1.17,11424,0
2012-12-04,1.19,1.19,1.18,1.18,974,0
2012-12-05,1.17,1.25,1.17,1.25,20921,0
2012-12-06,1.24,1.24,1.21,1.24,500,0
2012-12-07,1.21,1.33,1.18,1.33,39633,0
2012-12-10,1.28,1.28,1.21,1.25,14891,0
2012-12-11,1.21,1.24,1.2,1.23,4400,0
2012-12-12,1.24,1.25,1.24,1.25,25365,0
2012-12-13,1.24,1.29,1.2,1.25,81465,0
2012-12-14,1.24,1.3,1.21,1.25,157250,0
2012-12-17,1.25,1.25,1.21,1.25,18557,0
2012-12-18,1.24,1.25,1.23,1.25,59925,0
2012-12-19,1.24,1.26,1.23,1.23,71040,0
2012-12-20,1.24,1.25,1.23,1.24,15059,0
2012-12-21,1.23,1.24,1.23,1.24,4500,0
2012-12-24,1.23,1.23,1.08,1.23,35346,0
2012-12-26,1.22,1.22,1.17,1.21,16000,0
2012-12-27,1.19,1.2,1.15,1.18,14720,0
2012-12-28,1.03,1.28,1.01,1.23,311034,0
2012-12-31,1.19,1.25,1.08,1.25,162061,0
2013-01-02,1.25,1.4,1.21,1.35,99050,0
2013-01-03,1.35,1.35,1.34,1.35,67100,0
2013-01-04,1.35,1.35,1.35,1.35,16315,0
2013-01-07,1.32,1.35,1.3,1.34,8200,0
2013-01-08,1.33,1.33,1.31,1.31,1610,0
2013-01-09,1.32,1.32,1.21,1.25,133005,0
2013-01-10,1.25,1.25,1.22,1.25,43603,0
2013-01-11,1.24,1.25,1.23,1.25,4102,0
2013-01-14,1.22,1.22,1.14,1.21,3229,0
2013-01-15,1.2,1.22,1.2,1.22,813,0
2013-01-16,1.18,1.22,1.18,1.18,8067,0
2013-01-17,1.2,1.25,1.2,1.25,5600,0
2013-01-18,1.24,1.25,1.24,1.25,900,0
2013-01-22,1.21,1.25,1.21,1.25,4600,0
2013-01-23,1.24,1.25,1.24,1.25,1500,0
2013-01-24,1.21,1.21,1.15,1.17,12074,0
2013-01-25,1.2,1.2,1.2,1.2,5211,0
2013-01-28,1.2,1.25,1.18,1.25,14152,0
2013-01-29,1.25,1.25,1.23,1.25,5507,0
2013-01-30,1.25,1.25,1.25,1.25,5800,0
2013-01-31,1.23,1.23,1.23,1.23,194,0
2013-02-01,1.23,1.23,1.18,1.18,72075,0
2013-02-04,1.2,1.22,1.2,1.22,138271,0
2013-02-05,1.22,1.22,1.19,1.19,7796,0
2013-02-06,1.19,1.2,1.18,1.2,9900,0
2013-02-07,1.2,1.2,1.19,1.19,508,0
2013-02-08,1.2,1.2,1.18,1.18,11527,0
2013-02-11,1.17,1.19,1.17,1.19,8570,0
2013-02-13,1.17,1.18,1.16,1.16,5000,0
2013-02-14,1.21,1.25,1.19,1.19,4670,0
2013-02-15,1.16,1.19,1.16,1.19,2463,0
2013-02-19,1.18,1.18,1.17,1.18,867,0
2013-02-20,1.16,1.2,1.16,1.18,11209,0
2013-02-21,1.17,1.18,1.17,1.18,13145,0
2013-02-22,1.18,1.18,1.14,1.14,65142,0
2013-02-25,1.16,1.16,1.14,1.14,42131,0
2013-02-26,1.14,1.15,1.14,1.15,13629,0
2013-02-27,1.15,1.15,1.15,1.15,5000,0
2013-02-28,1.16,1.16,1.14,1.15,101413,0
2013-03-01,1.17,1.17,1.14,1.15,3600,0
2013-03-04,1.17,1.17,1.13,1.13,1296,0
2013-03-05,1.18,1.18,1.17,1.18,9718,0
2013-03-06,1.18,1.18,1.18,1.18,5000,0
2013-03-07,1.16,1.2,1.16,1.19,6452,0
2013-03-08,1.2,1.2,1.19,1.19,1300,0
2013-03-11,1.19,1.2,1.19,1.19,1605,0
2013-03-12,1.2,1.2,1.2,1.2,5000,0
2013-03-13,1.17,1.17,1.17,1.17,200,0
2013-03-14,1.2,1.2,1.19,1.19,7382,0
2013-03-15,1.2,1.2,1.2,1.2,28832,0
2013-03-18,1.2,1.27,1.17,1.26,401166,0
2013-03-19,1.25,1.27,1.25,1.27,450,0
2013-03-20,1.26,1.28,1.26,1.28,1525,0
2013-03-21,1.22,1.28,1.16,1.28,15452,0
2013-03-22,1.31,1.34,1.31,1.34,4300,0
2013-03-25,1.34,1.38,1.34,1.36,5500,0
2013-03-26,1.35,1.36,1.35,1.35,11646,0
2013-03-27,1.33,1.37,1.33,1.37,2868,0
2013-03-28,1.35,1.38,1.35,1.35,19421,0
2013-04-01,1.36,1.42,1.36,1.41,4137,0
2013-04-02,1.41,1.41,1.4,1.4,6600,0
2013-04-03,1.38,1.38,1.35,1.35,2900,0
2013-04-04,1.37,1.38,1.31,1.31,2700,0
2013-04-05,1.28,1.31,1.26,1.3,4044,0
2013-04-08,1.28,1.28,1.27,1.28,700,0
2013-04-09,1.26,1.26,1.21,1.21,6619,0
2013-04-10,1.21,1.21,1.2,1.2,6300,0
2013-04-11,1.19,1.21,1.18,1.18,2900,0
2013-04-12,1.17,1.18,1.17,1.18,377527,0
2013-04-15,1.18,1.2,1.18,1.2,1538,0
2013-04-16,1.18,1.18,1.12,1.15,44553,0
2013-04-17,1.14,1.16,1.12,1.16,7809,0
2013-04-18,1.19,1.19,1.15,1.18,5947,0
2013-04-19,1.18,1.18,1.14,1.15,2180,0
2013-04-22,1.15,1.18,1.13,1.16,14988,0
2013-04-23,1.19,1.19,1.17,1.18,8264,0
2013-04-24,1.18,1.26,1.18,1.22,12200,0
2013-04-25,1.24,1.28,1.24,1.28,2500,0
2013-04-29,1.3,1.3,1.15,1.17,17750,0
2013-04-30,1.22,1.3,1.22,1.23,5019,0
2013-05-01,1.24,1.24,1.18,1.18,2166,0
2013-05-02,1.18,1.2,1.15,1.16,5098,0
2013-05-03,1.19,1.24,1.17,1.24,5100,0
2013-05-06,1.24,1.25,1.24,1.25,600,0
2013-05-07,1.23,1.38,1.23,1.38,7185,0
2013-05-08,1.37,1.38,1.3,1.34,20950,0
2013-05-09,1.34,1.36,1.34,1.34,3000,0
2013-05-10,1.33,1.36,1.25,1.29,11974,0
2013-05-13,1.3,1.33,1.29,1.29,5650,0
2013-05-14,1.4,1.41,1.29,1.29,53745,0
2013-05-15,1.31,1.38,1.31,1.35,15338,0
2013-05-16,1.35,1.36,1.3,1.35,20000,0
2013-05-17,1.36,1.36,1.35,1.36,1514,0
2013-05-20,1.36,1.36,1.36,1.36,100,0
2013-05-21,1.37,1.4,1.37,1.4,19624,0
2013-05-22,1.4,1.4,1.4,1.4,238,0
2013-05-23,1.39,1.4,1.34,1.34,9051,0
2013-05-24,1.33,1.4,1.33,1.37,3820,0
2013-05-28,1.39,1.44,1.39,1.42,3100,0
2013-05-29,1.39,1.41,1.37,1.39,5373,0
2013-05-30,1.37,1.37,1.32,1.35,71053,0
2013-05-31,1.37,1.38,1.32,1.32,6452,0
2013-06-03,1.35,1.39,1.22,1.34,7020,0
2013-06-04,1.35,1.4,1.35,1.35,6722,0
2013-06-05,1.35,1.35,1.27,1.28,59923,0
2013-06-06,1.33,1.33,1.28,1.31,24796,0
2013-06-07,1.29,1.32,1.28,1.29,14802,0
2013-06-10,1.3,1.34,1.29,1.34,14723,0
2013-06-11,1.31,1.33,1.29,1.29,1000,0
2013-06-12,1.3,1.31,1.16,1.28,216647,0
2013-06-13,1.28,1.48,1.26,1.28,36468,0
2013-06-14,1.29,1.36,1.26,1.35,5526,0
2013-06-17,1.36,1.49,1.35,1.45,10659,0
2013-06-18,1.46,1.52,1.46,1.5,12639,0
2013-06-19,1.51,1.59,1.49,1.57,12880,0
2013-06-20,1.61,1.92,1.6,1.79,61510,0
2013-06-21,1.79,1.79,1.61,1.79,44985,0
2013-06-24,1.49,1.75,1.47,1.67,48059,0
2013-06-25,1.65,1.73,1.54,1.68,21693,0
2013-06-26,1.68,1.71,1.61,1.61,11582,0
2013-06-27,1.65,1.66,1.62,1.63,2284,0
2013-06-28,1.68,1.68,1.49,1.64,41846,0
2013-07-01,1.58,1.62,1.52,1.57,13982,0
2013-07-02,1.52,1.6,1.52,1.6,13051,0
2013-07-03,1.57,1.62,1.55,1.62,6518,0
2013-07-05,1.6,1.61,1.6,1.6,17727,0
2013-07-08,1.61,1.68,1.61,1.66,1600,0
2013-07-09,1.66,1.7,1.6,1.7,14597,0
2013-07-10,1.66,1.67,1.66,1.66,1400,0
2013-07-11,1.63,1.7,1.61,1.7,1985,0
2013-07-12,1.67,1.67,1.65,1.65,5000,0
2013-07-15,1.64,1.65,1.61,1.65,5543,0
2013-07-16,1.67,1.79,1.67,1.79,35883,0
2013-07-17,1.84,2.24,1.84,1.91,145661,0
2013-07-18,2,2.04,1.81,1.81,37728,0
2013-07-19,1.84,1.9,1.84,1.9,6750,0
2013-07-22,1.96,1.96,1.89,1.9,22100,0
2013-07-23,1.99,1.99,1.7,1.77,42786,0
2013-07-24,1.77,1.78,1.66,1.73,22667,0
2013-07-25,1.72,1.73,1.61,1.7,55600,0
2013-07-26,1.71,1.82,1.71,1.8,306300,0
2013-07-29,1.8,1.95,1.75,1.81,19316,0
2013-07-30,1.95,1.97,1.75,1.75,56092,0
2013-07-31,1.81,1.88,1.79,1.84,6985,0
2013-08-01,1.81,1.85,1.79,1.82,8097,0
2013-08-02,1.86,1.95,1.84,1.87,52348,0
2013-08-05,1.85,1.86,1.7,1.74,66340,0
2013-08-06,1.72,1.79,1.72,1.79,20291,0
2013-08-07,1.67,1.76,1.61,1.71,9289,0
2013-08-08,1.75,1.78,1.73,1.75,13761,0
2013-08-09,1.74,1.8,1.63,1.8,63609,0
2013-08-12,1.84,1.88,1.72,1.78,13288,0
2013-08-13,1.78,1.84,1.77,1.84,8500,0
2013-08-14,1.84,1.91,1.75,1.78,33929,0
2013-08-15,1.77,1.8,1.74,1.74,1100,0
2013-08-16,1.76,1.77,1.7,1.71,44626,0
2013-08-19,1.73,1.73,1.69,1.69,11606,0
2013-08-20,1.66,1.76,1.66,1.68,29873,0
2013-08-21,1.68,1.79,1.66,1.75,11000,0
2013-08-22,1.72,1.75,1.72,1.75,9221,0
2013-08-23,1.71,1.8,1.71,1.78,15182,0
2013-08-26,1.77,1.78,1.75,1.76,15147,0
2013-08-27,1.7,1.8,1.7,1.75,22675,0
2013-08-28,1.71,1.8,1.71,1.79,13033,0
2013-08-29,1.76,1.8,1.7,1.79,18035,0
2013-08-30,1.7,1.79,1.7,1.77,2738,0
2013-09-03,1.78,1.78,1.75,1.75,10338,0
2013-09-04,1.74,1.75,1.7,1.7,28817,0
2013-09-05,1.7,1.78,1.69,1.69,44251,0
2013-09-06,1.7,1.71,1.66,1.67,14236,0
2013-09-09,1.66,1.7,1.66,1.7,21627,0
2013-09-10,1.69,1.7,1.67,1.69,2100,0
2013-09-11,1.7,1.72,1.65,1.69,24313,0
2013-09-12,1.71,1.71,1.67,1.68,7446,0
2013-09-13,1.65,1.76,1.65,1.7,15580,0
2013-09-16,1.76,1.76,1.73,1.74,3362,0
2013-09-17,1.71,1.75,1.71,1.75,1702,0
2013-09-18,1.8,1.8,1.73,1.76,25464,0
2013-09-19,1.87,1.87,1.7,1.74,65291,0
2013-09-20,1.74,1.88,1.74,1.83,33264,0
2013-09-23,1.85,1.87,1.78,1.78,5751,0
2013-09-24,1.8,1.8,1.7,1.73,43125,0
2013-09-25,1.75,1.75,1.73,1.74,306237,0
2013-09-26,1.76,1.83,1.75,1.83,15158,0
2013-09-27,1.8,1.83,1.75,1.75,2139,0
2013-09-30,1.74,1.78,1.74,1.75,1693,0
2013-10-01,1.74,1.78,1.68,1.7,25791,0
2013-10-02,1.72,1.72,1.7,1.7,11196,0
2013-10-03,1.65,1.66,1.6,1.6,3541,0
2013-10-04,1.64,1.66,1.5,1.52,45654,0
2013-10-07,1.47,1.58,1.45,1.52,39602,0
2013-10-08,1.53,1.56,1.49,1.51,41875,0
2013-10-09,1.49,1.55,1.49,1.54,45562,0
2013-10-10,1.53,1.54,1.51,1.52,19180,0
2013-10-11,1.52,1.6,1.51,1.6,13531,0
2013-10-14,1.61,1.75,1.61,1.73,17519,0
2013-10-15,1.73,1.76,1.66,1.66,10794,0
2013-10-16,1.69,1.72,1.66,1.7,17392,0
2013-10-17,1.65,1.8,1.65,1.7,25578,0
2013-10-18,1.72,1.86,1.65,1.86,30830,0
2013-10-21,1.86,1.9,1.75,1.78,28274,0
2013-10-22,1.73,1.84,1.73,1.74,7057,0
2013-10-23,1.73,1.79,1.7,1.7,4357,0
2013-10-24,1.74,1.78,1.69,1.7,7906,0
2013-10-25,1.7,1.7,1.68,1.68,6839,0
2013-10-28,1.69,1.7,1.65,1.65,8967,0
2013-10-29,1.67,1.68,1.63,1.68,8962,0
2013-10-30,1.66,1.69,1.61,1.61,16387,0
2013-10-31,1.63,1.7,1.51,1.7,65100,0
2013-11-01,1.7,1.7,1.6,1.65,16418,0
2013-11-04,1.64,1.64,1.58,1.61,7730,0
2013-11-05,1.64,1.65,1.57,1.58,19740,0
2013-11-06,1.6,1.63,1.58,1.6,44662,0
2013-11-07,1.61,1.68,1.61,1.65,39179,0
2013-11-08,1.67,1.68,1.65,1.66,3892,0
2013-11-11,1.7,1.7,1.64,1.65,26794,0
2013-11-12,1.66,1.68,1.65,1.65,7085,0
2013-11-13,1.7,1.75,1.66,1.7,12070,0
2013-11-14,1.7,1.75,1.69,1.74,1490,0
2013-11-15,1.73,1.78,1.73,1.76,5275,0
2013-11-18,1.76,1.79,1.76,1.76,8868,0
2013-11-19,1.76,1.81,1.75,1.78,17997,0
2013-11-20,1.78,1.8,1.73,1.75,77857,0
2013-11-21,1.8,1.8,1.7,1.72,58177,0
2013-11-22,1.76,1.79,1.72,1.74,12001,0
2013-11-25,1.8,1.85,1.75,1.82,34942,0
2013-11-26,1.82,1.88,1.79,1.8,32239,0
2013-11-27,1.81,1.88,1.81,1.85,23665,0
2013-11-29,1.83,1.84,1.83,1.84,2100,0
2013-12-02,1.83,1.88,1.83,1.87,2762,0
2013-12-03,1.9,1.9,1.85,1.85,13975,0
2013-12-04,1.87,1.87,1.85,1.86,3700,0
2013-12-05,1.83,1.95,1.83,1.89,161682,0
2013-12-06,1.94,2.01,1.79,1.81,230610,0
2013-12-09,1.81,1.9,1.8,1.8,46280,0
2013-12-10,1.85,1.9,1.85,1.88,86822,0
2013-12-11,1.9,1.9,1.85,1.87,32082,0
2013-12-12,1.87,2,1.86,1.89,52072,0
2013-12-13,1.89,1.94,1.8,1.89,100273,0
2013-12-16,1.88,1.9,1.85,1.88,34987,0
2013-12-17,1.88,1.89,1.8,1.86,40377,0
2013-12-18,1.91,1.98,1.84,1.86,71444,0
2013-12-19,1.89,1.89,1.79,1.86,53238,0
2013-12-20,1.87,1.88,1.85,1.88,39457,0
2013-12-23,1.9,1.9,1.81,1.88,40025,0
2013-12-24,1.87,1.98,1.87,1.96,60492,0
2013-12-26,1.96,2.1,1.83,2.1,178173,0
2013-12-27,2.1,2.25,2.02,2.14,250652,0
2013-12-30,2.29,2.29,2.04,2.23,164781,0
2013-12-31,2.27,2.27,2.11,2.27,150936,0
2014-01-02,2.27,2.37,2.21,2.28,127091,0
2014-01-03,2.3,2.4,2.24,2.24,56466,0
2014-01-06,2.24,2.39,2.2,2.22,74335,0
2014-01-07,2.25,2.3,2.23,2.23,39750,0
2014-01-08,2.25,2.27,2.22,2.22,55655,0
2014-01-09,2.23,2.28,2.21,2.21,18291,0
2014-01-10,2.22,2.38,2.22,2.34,60868,0
2014-01-13,2.34,2.42,2.32,2.4,71381,0
2014-01-14,2.35,2.51,2.35,2.51,89483,0
2014-01-15,2.57,2.75,2.53,2.7,190117,0
2014-01-16,2.8,2.93,2.74,2.88,208515,0
2014-01-17,2.94,2.95,2.56,2.7,240724,0
2014-01-21,2.76,2.8,2.64,2.7,81123,0
2014-01-22,2.7,2.77,2.7,2.76,29510,0
2014-01-23,2.79,2.79,2.55,2.62,101497,0
2014-01-24,2.6,2.68,2.55,2.62,41823,0
2014-01-27,2.57,2.75,2.55,2.72,99445,0
2014-01-28,2.72,2.8,2.67,2.67,31818,0
2014-01-29,2.56,2.73,2.56,2.61,31410,0
2014-01-30,2.62,2.67,2.58,2.62,23284,0
2014-01-31,2.5,2.57,2.5,2.57,76932,0
2014-02-03,2.55,2.57,2.48,2.48,46322,0
2014-02-04,2.47,2.59,2.47,2.55,76500,0
2014-02-05,2.55,2.6,2.5,2.52,13357,0
2014-02-06,2.52,2.52,2.43,2.47,30331,0
2014-02-07,2.41,2.52,2.4,2.46,34501,0
2014-02-10,2.4,2.55,2.4,2.55,26668,0
2014-02-11,2.47,2.57,2.4,2.48,47737,0
2014-02-12,2.47,2.58,2.47,2.5,11346,0
2014-02-13,2.5,2.58,2.5,2.58,9559,0
2014-02-14,2.53,2.74,2.52,2.72,24804,0
2014-02-18,2.74,2.78,2.58,2.78,121940,0
2014-02-19,2.8,2.8,2.69,2.75,14228,0
2014-02-20,2.8,2.8,2.74,2.75,16059,0
2014-02-21,2.8,2.8,2.68,2.72,34662,0
2014-02-24,2.71,2.76,2.71,2.75,19223,0
2014-02-25,2.72,2.85,2.71,2.82,33162,0
2014-02-26,2.85,2.85,2.69,2.78,40564,0
2014-02-27,2.75,2.82,2.64,2.67,19293,0
2014-02-28,2.67,2.68,2.54,2.6,22457,0
2014-03-03,2.6,2.6,2.57,2.59,7248,0
2014-03-04,2.58,2.62,2.5,2.62,110891,0
2014-03-05,2.65,2.72,2.57,2.58,37075,0
2014-03-06,2.58,2.78,2.58,2.75,98911,0
2014-03-07,2.81,2.81,2.72,2.8,15843,0
2014-03-10,2.73,2.85,2.73,2.85,43459,0
2014-03-11,2.8,2.83,2.72,2.8,50724,0
2014-03-12,2.75,2.77,2.73,2.73,3859,0
2014-03-13,2.7,2.76,2.62,2.7,51621,0
2014-03-14,2.67,2.69,2.56,2.6,35461,0
2014-03-17,2.6,2.62,2.54,2.54,27170,0
2014-03-18,2.56,2.61,2.5,2.54,13811,0
2014-03-19,2.48,2.54,2.42,2.46,20737,0
2014-03-20,2.42,2.64,2.34,2.64,166377,0
2014-03-21,2.58,2.59,2.41,2.49,116777,0
2014-03-24,2.45,2.7,2.32,2.48,85181,0
2014-03-25,2.53,2.53,2.44,2.53,31734,0
2014-03-26,2.5,2.52,2.46,2.46,36800,0
2014-03-27,2.46,2.58,2.27,2.41,106309,0
2014-03-28,2.46,2.46,2.32,2.4,156640,0
2014-03-31,2.4,2.5,2.39,2.49,66598,0
2014-04-01,2.49,2.52,2.38,2.46,562193,0
2014-04-02,2.44,2.47,2.28,2.37,66426,0
2014-04-03,2.34,2.35,2.22,2.32,182241,0
2014-04-04,2.27,2.43,2.22,2.38,84437,0
2014-04-07,2.38,2.47,2.28,2.44,35692,0
2014-04-08,2.38,2.47,2.35,2.4,45476,0
2014-04-09,2.41,2.47,2.3,2.42,44845,0
2014-04-10,2.42,2.43,2.25,2.25,22093,0
2014-04-11,2.3,2.41,2.25,2.3,35418,0
2014-04-14,2.34,2.38,2.22,2.35,102210,0
2014-04-15,2.35,2.4,2.31,2.32,54392,0
2014-04-16,2.39,2.73,2.25,2.33,102999,0
2014-04-17,2.26,2.47,2.26,2.46,20655,0
2014-04-21,2.46,2.68,2.44,2.62,31054,0
2014-04-22,2.68,2.68,2.58,2.58,23658,0
2014-04-23,2.61,2.61,2.37,2.38,28120,0
2014-04-24,2.39,2.44,2.33,2.39,51889,0
2014-04-25,2.31,2.53,2.31,2.41,73218,0
2014-04-28,2.09,2.48,2.09,2.39,33463,0
2014-04-29,2.42,2.46,2.39,2.39,22331,0
2014-04-30,2.39,2.44,2.39,2.39,36329,0
2014-05-01,2.43,2.45,2.34,2.41,51615,0
2014-05-02,2.45,2.48,2.34,2.37,54942,0
2014-05-05,2.42,2.46,2.28,2.43,56455,0
2014-05-06,2.4,2.46,2.33,2.36,37418,0
2014-05-07,2.3,2.7,2.23,2.46,321556,0
2014-05-08,2.54,2.6,2.46,2.47,70074,0
2014-05-09,2.51,2.54,2.47,2.51,72594,0
2014-05-12,2.51,2.59,2.51,2.59,28981,0
2014-05-13,2.62,2.62,2.51,2.53,142001,0
2014-05-14,2.53,2.53,2.32,2.34,212191,0
2014-05-15,2.39,2.4,2.27,2.36,39530,0
2014-05-16,2.4,2.42,2.36,2.36,16510,0
2014-05-19,2.29,2.38,2.29,2.31,27370,0
2014-05-20,2.25,2.41,2.25,2.34,37227,0
2014-05-21,2.31,2.41,2.31,2.31,17944,0
2014-05-22,2.34,2.42,2.26,2.26,48875,0
2014-05-23,2.3,2.41,2.25,2.39,54910,0
2014-05-27,2.37,2.47,2.32,2.46,39536,0
2014-05-28,2.49,2.56,2.38,2.51,37113,0
2014-05-29,2.47,2.55,2.36,2.55,33855,0
2014-05-30,2.52,2.67,2.46,2.65,47857,0
2014-06-02,2.65,2.65,2.48,2.58,59795,0
2014-06-03,2.53,2.53,2.31,2.4,118261,0
2014-06-04,2.45,2.45,2.39,2.39,9795,0
2014-06-05,2.42,2.42,2.39,2.42,8077,0
2014-06-06,2.46,2.49,2.42,2.44,15476,0
2014-06-09,2.39,2.55,2.33,2.55,29148,0
2014-06-10,2.5,2.5,2.34,2.49,51200,0
2014-06-11,2.43,2.44,2.35,2.39,23819,0
2014-06-12,2.39,2.39,2.3,2.35,20474,0
2014-06-13,2.35,2.39,2.35,2.37,8210,0
2014-06-16,2.38,2.4,2.32,2.37,19040,0
2014-06-17,2.35,2.45,2.3,2.39,29093,0
2014-06-18,2.43,2.47,2.42,2.47,11610,0
2014-06-19,2.5,2.5,2.36,2.49,35836,0
2014-06-20,2.48,2.55,2.45,2.55,46519,0
2014-06-23,2.51,2.57,2.47,2.51,34922,0
2014-06-24,2.53,2.53,2.39,2.39,8358,0
2014-06-25,2.4,2.51,2.4,2.47,35678,0
2014-06-26,2.5,2.5,2.44,2.44,3620,0
2014-06-27,2.4,2.58,2.39,2.51,44706,0
2014-06-30,2.48,2.52,2.41,2.45,33736,0
2014-07-01,2.49,2.58,2.46,2.51,54808,0
2014-07-02,2.51,2.53,2.42,2.48,217400,0
2014-07-03,2.42,2.58,2.41,2.49,37223,0
2014-07-07,2.57,2.57,2.43,2.46,19299,0
2014-07-08,2.45,2.45,2.39,2.39,9853,0
2014-07-09,2.34,2.46,2.33,2.39,39777,0
2014-07-10,2.35,2.4,2.2,2.34,55494,0
2014-07-11,2.34,2.48,2.34,2.39,55268,0
2014-07-14,2.38,2.51,2.38,2.41,43605,0
2014-07-15,2.46,2.47,2.4,2.46,40750,0
2014-07-16,2.42,2.51,2.26,2.51,107977,0
2014-07-17,2.51,2.51,2.34,2.47,48586,0
2014-07-18,2.49,2.49,2.36,2.41,38426,0
2014-07-21,2.33,2.53,2.3,2.45,116569,0
2014-07-22,2.52,2.52,2.44,2.46,4782,0
2014-07-23,2.48,2.54,2.43,2.43,2403,0
2014-07-24,2.44,2.5,2.41,2.5,5554,0
2014-07-25,2.54,2.54,2.45,2.45,10049,0
2014-07-28,2.39,2.5,2.38,2.43,20145,0
2014-07-29,2.39,2.48,2.3,2.32,33551,0
2014-07-30,2.31,2.38,2.31,2.32,13283,0
2014-07-31,2.38,2.45,2.3,2.31,23949,0
2014-08-01,2.37,2.42,2.28,2.28,29581,0
2014-08-04,2.33,2.38,2.28,2.29,34222,0
2014-08-05,2.3,2.36,2.25,2.28,26133,0
2014-08-06,2.37,2.45,2.28,2.33,28714,0
2014-08-07,2.34,2.46,2.3,2.46,33992,0
2014-08-08,2.48,2.51,2.38,2.5,26328,0
2014-08-11,2.48,2.55,2.37,2.54,18540,0
2014-08-12,2.55,2.55,2.41,2.54,14199,0
2014-08-13,2.51,2.56,2.42,2.45,33151,0
2014-08-14,2.45,2.49,2.32,2.43,22901,0
2014-08-15,2.42,2.51,2.25,2.5,46839,0
2014-08-18,2.48,2.52,2.45,2.46,5499,0
2014-08-19,2.49,2.51,2.43,2.51,15869,0
2014-08-20,2.51,2.51,2.46,2.5,9338,0
2014-08-21,2.45,2.5,2.45,2.5,5730,0
2014-08-22,2.48,2.5,2.46,2.46,4305,0
2014-08-25,2.46,2.5,2.42,2.5,18832,0
2014-08-26,2.54,2.54,2.42,2.46,5837,0
2014-08-27,2.43,2.52,2.43,2.5,1208,0
2014-08-28,2.47,2.48,2.4,2.47,27810,0
2014-08-29,2.44,2.46,2.44,2.46,1349,0
2014-09-02,2.46,2.48,2.46,2.46,19421,0
2014-09-03,2.49,2.51,2.46,2.51,48395,0
2014-09-04,2.54,2.57,2.5,2.51,10568,0
2014-09-05,2.46,2.55,2.46,2.52,21613,0
2014-09-08,2.55,2.62,2.52,2.62,70298,0
2014-09-09,2.61,2.77,2.59,2.73,33068,0
2014-09-10,2.71,2.76,2.68,2.71,18350,0
2014-09-11,2.66,2.73,2.54,2.72,19477,0
2014-09-12,2.74,2.77,2.73,2.77,7300,0
2014-09-15,2.8,2.8,2.67,2.67,16104,0
2014-09-16,2.66,2.66,2.56,2.65,19494,0
2014-09-17,2.61,2.65,2.59,2.62,3065,0
2014-09-18,2.57,2.62,2.55,2.6,10793,0
2014-09-19,2.63,2.65,2.51,2.51,33766,0
2014-09-22,2.52,2.59,2.52,2.52,7590,0
2014-09-23,2.5,2.62,2.45,2.58,15168,0
2014-09-24,2.53,2.65,2.53,2.61,24420,0
2014-09-25,2.63,2.67,2.61,2.64,13323,0
2014-09-26,2.64,2.64,2.56,2.59,10067,0
2014-09-29,2.57,2.58,2.44,2.5,28383,0
2014-09-30,2.54,2.6,2.45,2.49,20328,0
2014-10-01,2.45,2.57,2.4,2.57,15775,0
2014-10-02,2.49,2.57,2.44,2.57,12212,0
2014-10-03,2.58,2.63,2.55,2.58,63669,0
2014-10-06,2.58,2.6,2.55,2.59,31069,0
2014-10-07,2.56,2.6,2.49,2.53,21258,0
2014-10-08,2.57,2.57,2.48,2.51,18657,0
2014-10-09,2.57,2.58,2.5,2.56,34800,0
2014-10-10,2.51,2.6,2.49,2.6,36549,0
2014-10-13,2.63,2.63,2.48,2.5,29635,0
2014-10-14,2.44,2.54,2.44,2.49,15927,0
2014-10-15,2.47,2.61,2.4,2.61,22348,0
2014-10-16,2.45,2.54,2.42,2.5,36184,0
2014-10-17,2.51,2.62,2.47,2.62,17495,0
2014-10-20,2.61,2.61,2.53,2.57,33266,0
2014-10-21,2.61,2.61,2.55,2.57,12428,0
2014-10-22,2.57,2.57,2.55,2.57,10347,0
2014-10-23,2.56,2.56,2.53,2.53,5257,0
2014-10-24,2.53,2.54,2.52,2.53,7804,0
2014-10-27,2.55,2.55,2.48,2.5,10779,0
2014-10-28,2.49,2.57,2.48,2.57,17400,0
2014-10-29,2.56,2.57,2.53,2.57,4511,0
2014-10-30,2.56,2.57,2.18,2.5,5581,0
2014-10-31,2.62,2.63,2.46,2.56,20889,0
2014-11-03,2.47,2.57,2.43,2.55,20698,0
2014-11-04,2.5,2.55,2.47,2.51,5604,0
2014-11-05,2.5,2.55,2.46,2.52,17132,0
2014-11-06,2.55,2.57,2.52,2.52,3812,0
2014-11-07,2.5,2.53,2.47,2.48,5678,0
2014-11-10,2.51,2.54,2.51,2.52,5917,0
2014-11-11,2.53,2.54,2.49,2.52,6068,0
2014-11-12,2.47,2.47,2.41,2.46,17706,0
2014-11-13,2.43,2.52,2.41,2.41,13038,0
2014-11-14,2.4,2.42,2.31,2.34,14271,0
2014-11-17,2.33,2.44,2.26,2.28,54951,0
2014-11-18,2.3,2.4,2.25,2.3,26992,0
2014-11-19,2.35,2.41,2.31,2.31,20881,0
2014-11-20,2.29,2.4,2.25,2.37,13468,0
2014-11-21,2.33,2.43,2.33,2.43,11082,0
2014-11-24,2.36,2.52,2.36,2.44,56234,0
2014-11-26,2.41,2.55,2.41,2.48,13203,0
2014-11-28,2.5,2.55,2.44,2.55,13112,0
2014-12-01,2.55,2.55,2.43,2.44,5003,0
2014-12-02,2.46,2.54,2.46,2.54,2307,0
2014-12-03,2.51,2.54,2.43,2.5,32163,0
2014-12-04,2.51,2.54,2.43,2.52,12872,0
2014-12-05,2.47,2.55,2.38,2.43,37045,0
2014-12-08,2.47,2.49,2.43,2.43,2009,0
2014-12-09,2.4,2.48,2.36,2.46,2548,0
2014-12-10,2.48,2.48,2.37,2.42,19878,0
2014-12-11,2.45,2.54,2.3,2.45,20342,0
2014-12-12,2.41,2.54,2.33,2.5,29648,0
2014-12-15,2.45,2.49,2.43,2.46,7279,0
2014-12-16,2.41,2.46,2.34,2.37,7184,0
2014-12-17,2.39,2.42,2.31,2.4,27010,0
2014-12-18,2.42,2.44,2.4,2.41,1018,0
2014-12-19,2.45,2.5,2.41,2.41,4287,0
2014-12-22,2.37,2.54,2.33,2.42,23148,0
2014-12-23,2.43,2.5,2.32,2.45,10781,0
2014-12-24,2.4,2.48,2.36,2.47,15705,0
2014-12-26,2.46,2.51,2.28,2.5,21269,0
2014-12-29,2.51,2.51,2.38,2.49,17324,0
2014-12-30,2.44,2.54,2.43,2.5,19245,0
2014-12-31,2.44,2.56,2.33,2.55,29409,0
2015-01-02,2.51,2.52,2.49,2.49,7548,0
2015-01-05,2.48,2.49,2.42,2.44,12263,0
2015-01-06,2.42,2.46,2.41,2.44,5560,0
2015-01-07,2.4,2.49,2.38,2.4,21313,0
2015-01-08,2.42,2.42,2.35,2.35,6320,0
2015-01-09,2.33,2.44,2.29,2.3,6380,0
2015-01-12,2.3,2.31,2.3,2.3,939,0
2015-01-13,2.33,2.4,2.29,2.29,9208,0
2015-01-14,2.3,2.36,2.26,2.31,8893,0
2015-01-15,2.3,2.37,2.2,2.37,32929,0
2015-01-16,2.31,2.44,2.24,2.43,7520,0
2015-01-20,2.34,2.48,2.25,2.48,31644,0
2015-01-21,2.42,2.48,2.33,2.48,16899,0
2015-01-22,2.42,2.44,2.3,2.4,10422,0
2015-01-23,2.35,2.35,2.34,2.34,200,0
2015-01-26,2.29,2.39,2.29,2.29,5185,0
2015-01-27,2.34,2.46,2.21,2.35,15424,0
2015-01-28,2.41,2.41,2.29,2.41,13191,0
2015-01-29,2.35,2.41,2.29,2.38,19824,0
2015-01-30,2.34,2.34,2.29,2.33,2511,0
2015-02-02,2.3,2.31,2.24,2.29,7224,0
2015-02-03,2.25,2.25,2.17,2.25,46951,0
2015-02-04,2.2,2.34,2.2,2.34,13986,0
2015-02-05,2.29,2.37,2.22,2.26,65716,0
2015-02-06,2.21,2.27,2.16,2.27,19376,0
2015-02-09,2.22,2.27,2.19,2.27,16609,0
2015-02-10,2.24,2.38,2.19,2.34,15452,0
2015-02-11,2.39,2.39,2.3,2.38,15045,0
2015-02-12,2.32,2.4,2.32,2.4,7235,0
2015-02-13,2.34,2.4,2.26,2.38,12660,0
2015-02-17,2.32,2.41,2.26,2.4,19467,0
2015-02-18,2.34,2.48,2.28,2.48,14881,0
2015-02-19,2.43,2.48,2.41,2.47,13039,0
2015-02-20,2.42,2.47,2.38,2.4,19539,0
2015-02-23,2.44,2.44,2.39,2.39,703,0
2015-02-24,2.39,2.47,2.38,2.44,12647,0
2015-02-25,2.39,2.45,2.37,2.45,14348,0
2015-02-26,2.4,2.44,2.39,2.44,11263,0
2015-02-27,2.45,2.45,2.35,2.41,6448,0
2015-03-02,2.47,2.47,2.33,2.43,12700,0
2015-03-03,2.45,2.47,2.39,2.47,11800,0
2015-03-04,2.43,2.44,2.36,2.44,18000,0
2015-03-05,2.44,2.44,2.44,2.44,400,0
2015-03-06,2.39,2.46,2.38,2.46,6500,0
2015-03-09,2.44,2.44,2.39,2.44,12000,0
2015-03-10,2.39,2.44,2.39,2.44,800,0
2015-03-11,2.36,2.47,2.36,2.42,18700,0
2015-03-12,2.46,2.47,2.36,2.36,10900,0
2015-03-13,2.39,2.42,2.28,2.3,2900,0
2015-03-16,2.36,2.46,2.32,2.46,9200,0
2015-03-17,2.4,2.46,2.35,2.46,4300,0
2015-03-18,2.45,2.46,2.35,2.46,4600,0
2015-03-19,2.46,2.49,2.41,2.49,16600,0
2015-03-20,2.44,2.49,2.44,2.44,3700,0
2015-03-23,2.44,2.49,2.42,2.48,6900,0
2015-03-24,2.42,2.49,2.42,2.49,23500,0
2015-03-25,2.45,2.45,2.42,2.43,1700,0
2015-03-26,2.43,2.44,2.42,2.43,5700,0
2015-03-27,2.44,2.46,2.41,2.46,17900,0
2015-03-30,2.44,2.49,2.44,2.49,15900,0
2015-03-31,2.49,2.5,2.37,2.42,111836,0
2015-04-01,2.42,2.42,2.38,2.38,19500,0
2015-04-02,2.35,2.47,2.35,2.42,50900,0
2015-04-06,2.45,2.5,2.42,2.5,27800,0
2015-04-07,2.49,2.49,2.46,2.47,14945,0
2015-04-08,2.46,2.57,2.46,2.57,29800,0
2015-04-09,2.57,2.69,2.52,2.69,42258,0
2015-04-10,2.6,2.69,2.6,2.68,15600,0
2015-04-13,2.68,2.79,2.6,2.74,54800,0
2015-04-14,2.75,2.81,2.72,2.76,25200,0
2015-04-15,2.83,2.85,2.77,2.8,50004,0
2015-04-16,2.85,2.86,2.8,2.8,36922,0
2015-04-17,2.81,2.86,2.76,2.76,22600,0
2015-04-20,2.76,2.87,2.76,2.76,6808,0
2015-04-21,2.84,2.84,2.75,2.75,16057,0
2015-04-22,2.77,2.84,2.77,2.82,2437,0
2015-04-23,2.82,2.83,2.79,2.82,25800,0
2015-04-24,2.81,2.83,2.78,2.83,13872,0
2015-04-27,2.83,2.83,2.67,2.67,64300,0
2015-04-28,2.64,2.9,2.63,2.9,21800,0
2015-04-29,2.94,2.98,2.88,2.9,22700,0
2015-04-30,2.92,2.96,2.87,2.87,64600,0
2015-05-01,2.93,3.11,2.92,3.1,64100,0
2015-05-04,3.1,3.2,3.06,3.18,79000,0
2015-05-05,3.26,3.39,3.09,3.18,102100,0
2015-05-06,3.21,3.21,3.03,3.04,25860,0
2015-05-07,3.12,3.21,3.03,3.03,21946,0
2015-05-08,3.14,3.2,3.04,3.12,38600,0
2015-05-11,3.2,3.38,3.15,3.34,58700,0
2015-05-12,3.33,3.33,3.2,3.2,31473,0
2015-05-13,3.18,3.2,3.12,3.14,48400,0
2015-05-14,3.12,3.12,2.73,2.86,69100,0
2015-05-15,2.87,3.01,2.72,3,80565,0
2015-05-18,3.09,3.2,3.09,3.15,44458,0
2015-05-19,3.21,3.26,3.17,3.19,42143,0
2015-05-20,3.24,3.26,3.19,3.19,34800,0
2015-05-21,3.19,3.26,3.19,3.21,14000,0
2015-05-22,3.24,3.25,3.22,3.25,4500,0
2015-05-26,3.28,3.28,3.1,3.19,33607,0
2015-05-27,3.24,3.26,3.2,3.21,31100,0
2015-05-28,3.23,3.26,3.21,3.24,11022,0
2015-05-29,3.24,3.25,3.15,3.22,29900,0
2015-06-01,3.22,3.22,3.11,3.14,44849,0
2015-06-02,3.12,3.25,3.12,3.22,14653,0
2015-06-03,3.25,3.3,3.19,3.24,331900,0
2015-06-04,3.24,3.27,3.2,3.22,6900,0
2015-06-05,3.25,3.27,3.17,3.22,44600,0
2015-06-08,3.25,3.29,3.18,3.24,34800,0
2015-06-09,3.23,3.25,3.18,3.18,9008,0
2015-06-10,3.17,3.21,3.14,3.21,14581,0
2015-06-11,3.18,3.27,3.08,3.25,24041,0
2015-06-12,3.23,3.23,3.17,3.18,10200,0
2015-06-15,3.19,3.19,3.13,3.17,34800,0
2015-06-16,3.18,3.19,3.09,3.18,49200,0
2015-06-17,3.14,3.28,3.14,3.22,12400,0
2015-06-18,3.26,3.3,3.22,3.27,48000,0
2015-06-19,3.27,3.27,3.1,3.21,74900,0
2015-06-22,3.21,3.26,3.06,3.25,49300,0
2015-06-23,3.27,3.27,3.13,3.18,9380,0
2015-06-24,3.24,3.25,3.1,3.25,30600,0
2015-06-25,3.3,3.3,3.18,3.29,24200,0
2015-06-26,3.27,3.3,3.18,3.18,21300,0
2015-06-29,3.11,3.22,3.03,3.13,29700,0
2015-06-30,3.15,3.38,3.12,3.2,34018,0
2015-07-01,3.17,3.27,3.15,3.21,15400,0
2015-07-02,3.19,3.26,3.13,3.2,7100,0
2015-07-06,3.1,3.26,3.1,3.2,78100,0
2015-07-07,3.18,3.2,3.12,3.14,7600,0
2015-07-08,3.19,3.19,3.01,3.14,21600,0
2015-07-09,3.1,3.14,3.09,3.14,39400,0
2015-07-10,3.14,3.2,3.12,3.14,30200,0
2015-07-13,3.18,3.2,3.17,3.2,52100,0
2015-07-14,3.21,3.21,3.07,3.15,29449,0
2015-07-15,3.19,3.19,3.1,3.14,36230,0
2015-07-16,3.15,3.17,3.1,3.1,6900,0
2015-07-17,3.18,3.18,3.03,3.13,33400,0
2015-07-20,3.13,3.17,3.01,3.14,28400,0
2015-07-21,3.15,3.17,2.99,3.13,25600,0
2015-07-22,3.09,3.12,3.07,3.11,19700,0
2015-07-23,3.12,3.12,3,3.01,5800,0
2015-07-24,3.02,3.06,2.93,2.93,6000,0
2015-07-27,2.92,2.98,2.77,2.96,25800,0
2015-07-28,2.96,2.99,2.94,2.94,5700,0
2015-07-29,3,3,2.91,2.94,26100,0
2015-07-30,3.07,3.07,3,3.03,42200,0
2015-07-31,3.02,3.03,2.93,2.99,84000,0
2015-08-03,3.05,3.08,2.91,2.91,19443,0
2015-08-04,2.92,2.95,2.91,2.91,4000,0
2015-08-05,2.93,3.24,2.92,3.24,33300,0
2015-08-06,3.24,3.24,2.92,3.03,74617,0
2015-08-07,2.95,3.05,2.86,2.97,29500,0
2015-08-10,2.99,3.03,2.97,2.97,32800,0
2015-08-11,2.89,3.01,2.85,2.99,31464,0
2015-08-12,2.66,3.08,2.63,3.04,75300,0
2015-08-13,3,3.05,2.93,3,37500,0
2015-08-14,2.96,3.04,2.88,2.99,41900,0
2015-08-17,2.99,3.04,2.9,2.98,54400,0
2015-08-18,2.93,3,2.93,2.96,1000,0
2015-08-19,2.9,3.12,2.86,3.06,46800,0
2015-08-20,3,3.05,2.87,3.05,20000,0
2015-08-21,2.96,3.25,2.96,3.25,23100,0
2015-08-24,3.15,3.21,2.88,3.05,38543,0
2015-08-25,3.25,3.25,2.93,2.95,18400,0
2015-08-26,2.93,2.93,2.84,2.89,6100,0
2015-08-27,2.82,2.84,2.76,2.82,17900,0
2015-08-28,2.75,2.87,2.75,2.76,8200,0
2015-08-31,2.7,2.92,2.64,2.92,32500,0
2015-09-01,2.8,2.92,2.8,2.92,8200,0
2015-09-02,2.89,2.91,2.82,2.82,7100,0
2015-09-03,2.82,2.82,2.66,2.76,55500,0
2015-09-04,2.7,2.76,2.7,2.72,2300,0
2015-09-08,2.72,2.72,2.66,2.72,9100,0
2015-09-09,2.72,2.89,2.72,2.82,37100,0
2015-09-10,2.86,2.87,2.78,2.8,4668,0
2015-09-11,2.79,2.86,2.79,2.81,1900,0
2015-09-14,2.82,2.88,2.81,2.85,7200,0
2015-09-15,2.88,2.88,2.82,2.85,3100,0
2015-09-16,2.89,2.95,2.84,2.94,8200,0
2015-09-17,2.84,2.88,2.83,2.83,10099,0
2015-09-18,2.82,2.99,2.81,2.99,14600,0
2015-09-21,2.95,2.95,2.78,2.82,5200,0
2015-09-22,2.82,2.82,2.64,2.68,4100,0
2015-09-23,2.71,2.72,2.68,2.71,7035,0
2015-09-24,2.66,2.7,2.65,2.69,1716,0
2015-09-25,2.68,2.8,2.68,2.76,2000,0
2015-09-28,2.74,2.74,2.6,2.61,9956,0
2015-09-29,2.65,2.65,2.62,2.62,400,0
2015-09-30,2.68,2.72,2.64,2.69,2100,0
2015-10-01,2.68,2.69,2.58,2.6,6100,0
2015-10-02,2.5,2.62,2.5,2.55,20300,0
2015-10-05,2.6,2.85,2.6,2.78,32314,0
2015-10-06,2.72,2.74,2.71,2.74,9600,0
2015-10-07,2.77,2.85,2.77,2.78,4300,0
2015-10-08,2.82,2.82,2.77,2.77,8100,0
2015-10-09,2.82,2.83,2.59,2.7,23700,0
2015-10-12,2.69,2.75,2.69,2.75,1797,0
2015-10-13,2.67,2.7,2.61,2.64,15200,0
2015-10-14,2.7,2.73,2.6,2.67,11700,0
2015-10-15,2.7,2.75,2.7,2.74,9200,0
2015-10-16,2.71,2.9,2.69,2.89,12700,0
2015-10-19,2.9,2.9,2.75,2.77,10722,0
2015-10-20,2.85,2.85,2.76,2.76,3402,0
2015-10-21,2.76,2.79,2.7,2.77,9800,0
2015-10-22,2.8,2.92,2.76,2.91,9000,0
2015-10-23,2.95,2.95,2.78,2.83,4300,0
2015-10-26,2.84,2.88,2.8,2.81,3600,0
2015-10-27,2.71,2.8,2.71,2.77,1800,0
2015-10-28,2.81,2.81,2.74,2.75,1400,0
2015-10-29,2.7,2.95,2.7,2.88,18800,0
2015-10-30,2.91,2.91,2.85,2.85,3100,0
2015-11-02,2.89,2.95,2.88,2.9,10005,0
2015-11-03,2.9,2.94,2.69,2.69,27200,0
2015-11-04,2.64,2.68,2.57,2.59,8702,0
2015-11-05,2.65,2.83,2.65,2.73,9100,0
2015-11-06,2.73,2.73,2.55,2.55,10900,0
2015-11-09,2.56,2.64,2.56,2.56,4981,0
2015-11-10,2.6,2.66,2.56,2.56,8900,0
2015-11-11,2.6,2.6,2.22,2.31,11500,0
2015-11-12,2.31,2.85,1.96,2.69,62600,0
2015-11-13,2.64,2.64,2.24,2.36,14100,0
2015-11-16,2.35,2.35,2.29,2.35,12000,0
2015-11-17,2.3,2.39,2.25,2.38,83700,0
2015-11-18,2.48,2.5,2.47,2.47,6800,0
2015-11-19,2.48,2.5,2.41,2.47,10600,0
2015-11-20,2.43,2.5,2.43,2.46,12900,0
2015-11-23,2.45,2.5,2.45,2.49,35800,0
2015-11-24,2.48,2.55,2.46,2.54,5500,0
2015-11-25,2.55,2.55,2.47,2.47,900,0
2015-11-27,2.5,2.68,2.5,2.59,3600,0
2015-11-30,2.6,2.6,2.51,2.54,3900,0
2015-12-01,2.59,2.61,2.47,2.57,51451,0
2015-12-02,2.5,2.55,2.44,2.52,10002,0
2015-12-03,2.52,2.58,2.52,2.57,11103,0
2015-12-04,2.53,2.63,2.51,2.53,9400,0
2015-12-07,2.48,2.64,2.43,2.6,17400,0
2015-12-08,2.55,2.64,2.44,2.61,9856,0
2015-12-09,2.55,2.58,2.5,2.55,12100,0
2015-12-10,2.54,2.57,2.45,2.45,28900,0
2015-12-11,2.51,2.51,2.28,2.4,12700,0
2015-12-14,2.35,2.61,2.29,2.55,17654,0
2015-12-15,2.63,2.64,2.4,2.44,21000,0
2015-12-16,2.39,2.48,2.35,2.47,8500,0
2015-12-17,2.48,2.48,2.31,2.4,9100,0
2015-12-18,2.46,2.56,2.39,2.56,39000,0
2015-12-21,2.41,2.45,2.35,2.36,17300,0
2015-12-22,2.42,2.42,2.06,2.23,12820,0
2015-12-23,2.24,2.32,2.21,2.32,3300,0
2015-12-24,2.29,2.3,2.16,2.1995,4657,0
2015-12-28,2.1889,2.25,2.151,2.22,8988,0
2015-12-29,2.2501,2.33,2.2501,2.27,6794,0
2015-12-30,2.31,2.34,2.25,2.3,12853,0
2015-12-31,2.34,2.41,2.2811,2.38,7737,0
2016-01-04,2.39,2.39,2.3301,2.36,7871,0
2016-01-05,2.35,2.36,2.3,2.3,7390,0
2016-01-06,2.34,2.34,2.27,2.27,1488,0
2016-01-07,2.26,2.26,1.87,1.95,57948,0
2016-01-08,2.01,2.21,2.01,2.21,20869,0
2016-01-11,2.31,2.31,2.2,2.24,10295,0
2016-01-12,2.24,2.24,2.2,2.21,6251,0
2016-01-13,2.12,2.2299,2.06,2.07,16574,0
2016-01-14,2.03,2.05,1.96,2.01,14717,0
2016-01-15,2.06,2.14,2.05,2.07,6912,0
2016-01-19,2.11,2.11,2.02,2.02,4200,0
2016-01-20,2.02,2.02,1.9709,1.98,3010,0
2016-01-21,2.02,2.28,1.9501,2.28,10169,0
2016-01-22,2.28,2.28,2.22,2.25,1118,0
2016-01-25,2.25,2.25,1.98,1.98,8937,0
2016-01-26,2.03,2.07,2,2,3039,0
2016-01-27,1.955,2.01,1.95,1.95,1208,0
2016-01-28,1.98,2.14,1.98,2.14,6581,0
2016-01-29,2.15,2.1899,2.008,2.05,5242,0
2016-02-01,2.05,2.08,2.05,2.05,3269,0
2016-02-02,2.05,2.089,2,2,6266,0
2016-02-03,2.03,2.07,2,2.0399,3047,0
2016-02-04,2.02,2.04,2.02,2.0399,897,0
2016-02-05,2.03,2.05,2.025,2.05,9362,0
2016-02-08,2.09,2.19,2.0601,2.0604,6616,0
2016-02-09,2.09,2.17,2.0806,2.12,6364,0
2016-02-10,2.1,2.29,2.1,2.23,4886,0
2016-02-11,2.23,2.23,2.05,2.05,1361,0
2016-02-12,2.109,2.12,2.03,2.12,40464,0
2016-02-16,2.02,2.06,1.95,1.99,26892,0
2016-02-17,2.05,2.11,2.05,2.1,8354,0
2016-02-18,2.1004,2.114,2.06,2.1,17953,0
2016-02-19,2.11,2.12,2.08,2.08,8781,0
2016-02-22,2.1399,2.1602,2.07,2.16,6280,0
2016-02-23,2.15,2.18,2.12,2.12,1113,0
2016-02-24,2.07,2.07,2.07,2.07,200,0
2016-02-25,2.05,2.09,2,2.0084,5725,0
2016-02-26,2.06,2.0699,2.0201,2.05,10164,0
2016-02-29,2.06,2.21,2.06,2.19,7030,0
2016-03-01,2.17,2.19,2.1201,2.14,7538,0
2016-03-02,2.1,2.12,2.04,2.09,5421,0
2016-03-03,2.0101,2.1,2,2.03,7934,0
2016-03-04,2.0744,2.33,2.01,2.33,14455,0
2016-03-07,2.31,2.33,2.28,2.28,2301,0
2016-03-08,2.3,2.3,2.28,2.28,712,0
2016-03-09,2.2358,2.2545,2.23,2.23,563,0
2016-03-10,2.23,2.23,2.07,2.15,3333,0
2016-03-11,2.199,2.2758,2.1001,2.2758,1962,0
2016-03-14,2.3,2.3,2.254,2.3,1512,0
2016-03-15,2.3,2.3,2.14,2.14,1705,0
2016-03-16,2.22,2.22,2.16,2.18,2815,0
2016-03-17,2.2,2.2,2.16,2.17,2437,0
2016-03-18,2.15,2.15,2.03,2.03,11292,0
2016-03-21,2.03,2.17,2.0294,2.12,5143,0
2016-03-22,2.0901,2.0901,2.0901,2.0901,186,0
2016-03-23,2.15,2.15,2.07,2.13,808,0
2016-03-24,2.07,2.19,2,2.15,11591,0
2016-03-28,2.16,2.19,2.14,2.14,628,0
2016-03-29,2.19,2.19,2.02,2.02,6300,0
2016-03-30,2.04,2.04,1.95,1.99,5839,0
2016-03-31,1.99,1.99,1.79,1.8,11178,0
2016-04-01,1.86,1.95,1.86,1.91,11585,0
2016-04-04,1.99,1.99,1.8688,1.8993,8333,0
2016-04-05,1.91,1.9145,1.89,1.89,2805,0
2016-04-06,1.87,1.87,1.8,1.8,18653,0
2016-04-07,1.8,1.91,1.8,1.91,19743,0
2016-04-08,1.85,1.8757,1.77,1.8,13531,0
2016-04-11,1.81,1.99,1.7601,1.91,37844,0
2016-04-12,1.95,1.95,1.84,1.91,13370,0
2016-04-13,1.85,1.907,1.85,1.9,36795,0
2016-04-14,1.8659,2.01,1.8659,1.98,9104,0
2016-04-15,2.03,2.03,1.93,1.93,4913,0
2016-04-18,1.928,1.98,1.9,1.9,1624,0
2016-04-19,2.007,2.007,1.819,1.89,19618,0
2016-04-20,1.89,1.89,1.8,1.8,9587,0
2016-04-21,1.84,1.84,1.7952,1.82,2537,0
2016-04-22,1.8,1.9,1.62,1.78,25464,0
2016-04-25,1.76,1.76,1.6801,1.69,9312,0
2016-04-26,1.65,1.7,1.53,1.6989,18915,0
2016-04-27,1.65,1.7039,1.6499,1.6911,1096,0
2016-04-28,1.63,1.7019,1.61,1.7019,1918,0
2016-04-29,1.74,1.7526,1.68,1.7,8505,0
2016-05-02,1.7163,1.85,1.7163,1.75,6909,0
2016-05-03,1.77,1.81,1.77,1.79,3431,0
2016-05-04,1.79,1.79,1.7391,1.77,1141,0
2016-05-05,1.8,1.83,1.7684,1.7684,3580,0
2016-05-06,1.7601,1.7601,1.655,1.6957,6614,0
2016-05-09,1.69,1.69,1.6405,1.65,3428,0
2016-05-10,1.64,1.72,1.64,1.7,1574,0
2016-05-11,1.6412,1.76,1.6412,1.7397,10475,0
2016-05-12,1.68,1.68,1.5616,1.5616,6807,0
2016-05-13,1.56,1.56,1.5,1.5,2829,0
2016-05-16,1.5,1.5,1.27,1.28,24672,0
2016-05-17,1.14,1.37,1.01,1.32,387926,0
2016-05-18,1.31,1.37,1.2792,1.37,22178,0
2016-05-19,1.35,1.35,1.3203,1.335,110143,0
2016-05-20,1.34,1.39,1.27,1.35,37895,0
2016-05-23,1.39,1.59,1.39,1.59,82157,0
2016-05-24,1.57,1.59,1.52,1.58,10764,0
2016-05-25,1.6,1.6,1.5406,1.5406,104058,0
2016-05-26,1.52,1.54,1.5,1.5,3240,0
2016-05-27,1.5,1.59,1.4961,1.59,9072,0
2016-05-31,1.53,1.61,1.53,1.61,3286,0
2016-06-01,1.61,1.65,1.49,1.52,8618,0
2016-06-02,1.55,1.6,1.49,1.56,3818,0
2016-06-03,1.6,1.6,1.6,1.6,200,0
2016-06-06,1.61,1.64,1.61,1.64,4473,0
2016-06-07,1.602,1.602,1.602,1.602,307,0
2016-06-08,1.64,1.65,1.5806,1.605,5886,0
2016-06-09,1.5819,1.64,1.53,1.54,39750,0
2016-06-10,1.56,1.57,1.4918,1.57,6194,0
2016-06-13,1.56,1.56,1.49,1.49,7732,0
2016-06-14,1.53,1.53,1.45,1.47,3806,0
2016-06-15,1.485,1.49,1.455,1.49,608,0
2016-06-16,1.48,1.52,1.46,1.48,4150,0
2016-06-17,1.45,1.46,1.45,1.46,285,0
2016-06-20,1.45,1.47,1.31,1.4,22692,0
2016-06-21,1.39,1.39,1.31,1.31,14112,0
2016-06-22,1.31,1.346,1.31,1.31,7371,0
2016-06-23,1.31,1.31,1.27,1.27,9055,0
2016-06-24,1.31,1.31,1.22,1.25,6393,0
2016-06-27,1.234,1.234,1.234,1.234,1005,0
2016-06-28,1.222,1.222,1.222,1.222,1085,0
2016-06-29,1.22,1.36,1.22,1.34,19471,0
2016-06-30,1.4,1.46,1.4,1.4,24417,0
2016-07-01,1.36,1.449,1.34,1.36,231707,0
2016-07-05,1.41,1.42,1.29,1.29,3318,0
2016-07-06,1.3499,1.37,1.29,1.29,9451,0
2016-07-07,1.31,1.31,1.23,1.23,7738,0
2016-07-08,1.21,1.27,1.21,1.22,5764,0
2016-07-11,1.22,1.25,1.22,1.24,4587,0
2016-07-12,1.28,1.2999,1.19,1.21,60481,0
2016-07-13,1.2,1.21,1.1801,1.19,4613,0
2016-07-14,1.22,1.25,1.14,1.14,2749,0
2016-07-15,1.18,1.22,1.18,1.21,4778,0
2016-07-18,1.19,1.25,1.15,1.25,3415,0
2016-07-19,1.2,1.27,1.2,1.25,12473,0
2016-07-20,1.29,1.3399,1.29,1.31,11686,0
2016-07-21,1.3,1.3148,1.3,1.31,4794,0
2016-07-22,1.3,1.31,1.15,1.26,65043,0
2016-07-25,1.205,1.24,1.205,1.24,414,0
2016-07-26,1.19,1.23,1.18,1.23,6560,0
2016-07-27,1.22,1.46,1.15,1.46,52439,0
2016-07-28,1.48,1.71,1.45,1.57,47970,0
2016-07-29,1.61,1.61,1.52,1.52,3739,0
2016-08-01,1.47,1.85,1.47,1.71,26748,0
2016-08-02,1.75,2.01,1.75,1.94,43951,0
2016-08-03,2,2.4,1.96,2.09,159021,0
2016-08-04,2.2,2.34,1.75,1.78,150949,0
2016-08-05,1.76,1.98,1.56,1.59,33561,0
2016-08-08,1.57,1.64,1.37,1.4,63356,0
2016-08-09,1.64,1.79,1.46,1.57,160391,0
2016-08-10,1.57,1.67,1.31,1.49,60509,0
2016-08-11,1.5,1.7,1.44,1.54,36151,0
2016-08-12,1.53,1.6,1.48,1.57,6433,0
2016-08-15,1.5305,1.69,1.5305,1.63,5396,0
2016-08-16,1.61,1.64,1.48,1.6,25061,0
2016-08-17,1.5842,1.5842,1.34,1.35,169488,0
2016-08-18,1.42,1.6,1.2,1.6,130092,0
2016-08-19,1.29,1.46,1.27,1.28,109175,0
2016-08-22,1.28,1.3199,1.1688,1.2,64807,0
2016-08-23,1.2,1.25,1.1601,1.2,42492,0
2016-08-24,1.17,1.2,1.024,1.05,211849,0
2016-08-25,1.05,1.12,1.05,1.08,39068,0
2016-08-26,1.07,1.11,1.0101,1.04,58821,0
2016-08-29,1.03,1.1,1.03,1.08,25484,0
2016-08-30,1.04,1.0799,1.03,1.05,32880,0
2016-08-31,1.0215,1.0453,1.02,1.03,21805,0
2016-09-01,1.03,1.05,1,1.01,32898,0
2016-09-02,1.04,1.07,1.026,1.04,50531,0
2016-09-06,1.04,1.05,1.02,1.02,44905,0
2016-09-07,1.01,1.03,0.93,0.99,47751,0
2016-09-08,1.03,1.03,0.95,0.9999,19681,0
2016-09-09,1,1.01,0.91,1.01,143353,0
2016-09-12,1.02,1.02,0.91,1.01,38880,0
2016-09-13,0.99,1.1,0.92,0.99,257667,0
2016-09-14,0.995,1.04,0.95,0.95,10744,0
2016-09-15,0.98,1.01,0.96,1.01,14993,0
2016-09-16,1.02,1.03,0.95,0.95,16499,0
2016-09-19,0.989,0.989,0.919,0.95,33048,0
2016-09-20,0.931,1,0.9,0.937,25153,0
2016-09-21,0.91,0.99,0.87,0.99,55507,0
2016-09-22,1.0325,1.033,0.97,0.97,96873,0
2016-09-23,1.02,1.08,0.98,1.0199,17141,0
2016-09-26,1.0234,1.03,0.97,1,9448,0
2016-09-27,0.95,1.02,0.92,1.02,32646,0
2016-09-28,1,1.01,0.9541,0.9541,11505,0
2016-09-29,0.975,1.13,0.975,1.02,116381,0
2016-09-30,0.9858,1.04,0.97,1.01,3933,0
2016-10-03,1,1.035,0.95,0.9898,27327,0
2016-10-04,0.934,0.9899,0.934,0.98,14650,0
2016-10-05,0.97,0.9898,0.928,0.9897,4458,0
2016-10-06,0.9475,0.989,0.9475,0.97,3607,0
2016-10-07,0.95,0.989,0.931,0.989,12281,0
2016-10-10,0.9899,1.1234,0.8732,0.9421,126164,0
2016-10-11,0.93,0.9899,0.93,0.96,14776,0
2016-10-12,0.96,0.9968,0.86,0.94,20607,0
2016-10-13,0.9263,0.937,0.87,0.8924,25571,0
2016-10-14,0.91,0.9386,0.9,0.9001,22387,0
2016-10-17,0.9263,0.93,0.91,0.91,5684,0
2016-10-18,0.9359,0.9359,0.91,0.91,18214,0
2016-10-19,0.91,0.918,0.91,0.91,1501,0
2016-10-20,0.9266,0.9535,0.8616,0.9535,42356,0
2016-10-21,0.96,0.96,0.9,0.91,19641,0
2016-10-24,0.91,0.939,0.86,0.89,13880,0
2016-10-25,0.92,0.92,0.85,0.85,26823,0
2016-10-26,0.87,0.92,0.8691,0.88,13409,0
2016-10-27,0.88,0.93,0.85,0.89,21948,0
2016-10-28,0.92,0.92,0.88,0.88,17155,0
2016-10-31,0.858,0.95,0.85,0.86,6346,0
2016-11-01,0.8575,0.9034,0.85,0.87,15418,0
2016-11-02,0.8561,0.95,0.84,0.89,4716,0
2016-11-03,0.85,0.86,0.85,0.85,10649,0
2016-11-04,0.8361,0.89,0.83,0.863,22765,0
2016-11-07,0.87,0.88,0.8005,0.8247,14169,0
2016-11-08,0.84,0.88,0.84,0.873,4509,0
2016-11-09,0.84,0.8458,0.79,0.79,7310,0
2016-11-10,0.8488,0.936,0.7445,0.936,43720,0
2016-11-11,0.95,0.95,0.8,0.819,25251,0
2016-11-14,0.87,0.95,0.82,0.93,56453,0
2016-11-15,0.93,1.11,0.93,1.0835,65407,0
2016-11-16,1.11,1.2354,1.02,1.2,98312,0
2016-11-17,1.29,1.29,1.1142,1.27,62127,0
2016-11-18,1.29,1.35,1.25,1.28,26570,0
2016-11-21,1.2801,1.34,1.26,1.27,23543,0
2016-11-22,1.29,1.34,1.2318,1.3,16190,0
2016-11-23,1.28,1.34,1.2208,1.27,17230,0
2016-11-25,1.23,1.34,1.2,1.33,7779,0
2016-11-28,1.33,1.34,1.2519,1.2701,18679,0
2016-11-29,1.29,1.34,1.26,1.26,22827,0
2016-11-30,1.216,1.28,1.2,1.24,11701,0
2016-12-01,1.26,1.26,1.19,1.23,9763,0
2016-12-02,1.1701,1.193,1.05,1.1,18497,0
2016-12-05,1.11,1.19,1.1,1.14,14976,0
2016-12-06,1.13,1.16,1.12,1.12,2785,0
2016-12-07,1.12,1.14,0.9923,1.06,17644,0
2016-12-08,1.06,1.17,0.95,1.12,72375,0
2016-12-09,1.18,1.25,1.06,1.2,52977,0
2016-12-12,1.19,1.25,1.1,1.2,16472,0
2016-12-13,1.24,1.25,1.195,1.25,13044,0
2016-12-14,1.24,1.25,1.06,1.13,68388,0
2016-12-15,1.08,1.165,1,1.15,77729,0
2016-12-16,1.16,1.18,1.05,1.13,125270,0
2016-12-19,1.19,1.19,1,1.09,29623,0
2016-12-20,1.06,1.12,1,1.05,32014,0
2016-12-21,1.06,1.2,1.05,1.19,52007,0
2016-12-22,1.16,1.16,1.08,1.14,37316,0
2016-12-23,1.14,1.17,1.07,1.17,153155,0
2016-12-27,1.16,1.1782,1.07,1.16,38322,0
2016-12-28,1.15,1.19,1.08,1.12,53136,0
2016-12-29,1.09,1.1783,1.0675,1.08,34159,0
2016-12-30,1.06,1.14,1.02,1.04,67449,0
2017-01-03,1.06,1.19,1.0425,1.08,90570,0
2017-01-04,1.11,1.15,1.05,1.07,54447,0
2017-01-05,1.12,1.19,1.06,1.12,114249,0
2017-01-06,1.1,1.255,1.1,1.21,216659,0
2017-01-09,1.24,1.24,1.18,1.1818,21625,0
2017-01-10,1.1744,1.21,1.13,1.16,51652,0
2017-01-11,1.19,1.19,1.12,1.15,1621,0
2017-01-12,1.1329,1.18,1.09,1.16,19108,0
2017-01-13,1.1978,1.1978,1.14,1.15,12721,0
2017-01-17,1.15,1.18,1.08,1.14,43714,0
2017-01-18,1.11,1.1634,1.08,1.14,27160,0
2017-01-19,1.1,1.15,1.1,1.15,27647,0
2017-01-20,1.13,1.19,1.13,1.19,8900,0
2017-01-23,1.1453,1.2,1.14,1.2,25921,0
2017-01-24,1.21,1.25,1.1668,1.239,18722,0
2017-01-25,1.1985,1.33,1.18,1.19,44985,0
2017-01-26,1.2226,1.25,1.2,1.25,8874,0
2017-01-27,1.3,1.56,1.15,1.54,386424,0
2017-01-30,1.65,1.74,1.38,1.5,262817,0
2017-01-31,1.43,1.6,1.417,1.59,106232,0
2017-02-01,1.6,1.63,1.51,1.63,51023,0
2017-02-02,1.67,1.67,1.545,1.6,11399,0
2017-02-03,1.64,1.64,1.5307,1.61,9189,0
2017-02-06,1.578,1.59,1.451,1.58,16469,0
2017-02-07,1.58,1.58,1.465,1.48,5347,0
2017-02-08,1.4484,1.49,1.44,1.46,16428,0
2017-02-09,1.43,1.5199,1.38,1.44,80611,0
2017-02-10,1.45,1.55,1.4,1.42,49451,0
2017-02-13,1.4729,1.48,1.4,1.47,31692,0
2017-02-14,1.53,1.57,1.48,1.49,46211,0
2017-02-15,1.5001,1.53,1.49,1.53,7321,0
2017-02-16,1.465,1.52,1.44,1.51,25253,0
2017-02-17,1.51,1.51,1.38,1.49,30195,0
2017-02-21,1.54,1.62,1.43,1.55,39031,0
2017-02-22,1.55,1.55,1.43,1.54,35752,0
2017-02-23,1.55,1.55,1.41,1.44,40521,0
2017-02-24,1.49,1.52,1.43,1.45,22818,0
2017-02-27,1.52,1.53,1.42,1.48,42074,0
2017-02-28,1.47,1.47,1.38,1.38,11756,0
2017-03-01,1.4,1.49,1.39,1.39,18429,0
2017-03-02,1.42,1.4307,1.42,1.42,10695,0
2017-03-03,1.42,1.46,1.4,1.42,8551,0
2017-03-06,1.42,1.43,1.3,1.39,38234,0
2017-03-07,1.37,1.45,1.3599,1.4,34692,0
2017-03-08,1.42,1.48,1.28,1.34,22517,0
2017-03-09,1.32,1.44,1.302,1.302,19345,0
2017-03-10,1.36,1.39,1.31,1.32,6869,0
2017-03-13,1.37,1.55,1.33,1.33,13653,0
2017-03-14,1.3501,1.3501,1.2538,1.26,17322,0
2017-03-15,1.21,1.36,1.03,1.2,38214,0
2017-03-16,1.2,1.28,1.17,1.26,20273,0
2017-03-17,1.31,1.52,1.24,1.44,97298,0
2017-03-20,1.45,1.47,1.4,1.41,6604,0
2017-03-21,1.42,1.42,1.28,1.4,31570,0
2017-03-22,1.4,1.48,1.35,1.36,25564,0
2017-03-23,1.4,1.44,1.36,1.42,29280,0
2017-03-27,1.35,1.51,1.33,1.42,86462,0
2017-03-28,1.45,1.51,1.33,1.39,38558,0
2017-03-29,1.42,1.4399,1.41,1.42,27722,0
2017-03-30,1.4045,1.4045,1.32,1.38,35936,0
2017-03-31,1.39,1.43,1.35,1.35,49178,0
2017-04-03,1.3628,1.42,1.32,1.32,26272,0
2017-04-04,1.32,1.41,1.3,1.3,19257,0
2017-04-05,1.3599,1.38,1.27,1.27,29654,0
2017-04-06,1.27,1.29,1.1899,1.29,16295,0
2017-04-07,1.29,1.38,1.18,1.19,94211,0
2017-04-10,1.25,1.25,1.12,1.17,60114,0
2017-04-11,1.16,1.24,1.13,1.16,62156,0
2017-04-12,1.15,1.21,1.13,1.17,15327,0
2017-04-13,1.2147,1.2147,1.08,1.14,14456,0
2017-04-17,1.16,1.2,1.09,1.15,39194,0
2017-04-18,1.1,1.16,1.09,1.09,52606,0
2017-04-19,1.13,1.27,1.07,1.08,126066,0
2017-04-20,1.12,1.1428,1.1015,1.11,22060,0
2017-04-21,1.1,1.11,1.08,1.09,30074,0
2017-04-24,1.11,1.15,1.1065,1.15,9828,0
2017-04-25,1.16,1.1821,1.16,1.17,5312,0
2017-04-26,1.17,1.19,1.17,1.18,891,0
2017-04-27,1.15,1.15,1.07,1.13,55556,0
2017-04-28,1.16,1.2125,1.11,1.16,61187,0
2017-05-01,1.13,1.23,1.13,1.17,101797,0
2017-05-02,1.19,1.33,1.14,1.14,26735,0
2017-05-03,1.2,1.21,1.12,1.2,60257,0
2017-05-04,1.2,1.22,1.15,1.19,36456,0
2017-05-05,1.22,1.31,1.21,1.3,39824,0
2017-05-08,1.31,1.5,1.19,1.32,108714,0
2017-05-09,1.33,1.43,1.1,1.18,123085,0
2017-05-10,1.212,1.3071,1.1,1.18,143261,0
2017-05-11,1.19,1.35,1.13,1.25,96793,0
2017-05-12,1.26,1.3614,1.17,1.21,130945,0
2017-05-15,1.23,1.23,1.17,1.19,84973,0
2017-05-16,1.2,1.229,1.1,1.2,58379,0
2017-05-17,1.2,1.33,1.1433,1.16,110087,0
2017-05-18,1.14,1.18,1.07,1.16,80870,0
2017-05-19,1.18,1.3102,1.14,1.22,90227,0
2017-05-22,1.1844,1.2,1.11,1.1699,43668,0
2017-05-23,1.16,1.33,1.14,1.2,148514,0
2017-05-24,1.2,1.2,1.1701,1.19,19611,0
2017-05-25,1.2056,1.28,1.2056,1.24,80915,0
2017-05-26,1.28,1.289,1.21,1.26,50203,0
2017-05-30,1.23,1.23,1.18,1.2,72786,0
2017-05-31,1.12,1.21,1.1,1.21,11557,0
2017-06-01,1.16,1.28,1.16,1.18,13214,0
2017-06-02,1.199,1.199,1.16,1.1738,7607,0
2017-06-05,1.18,1.25,1.1601,1.23,1225,0
2017-06-06,1.2,1.2036,1.1407,1.18,7866,0
2017-06-07,1.19,1.22,1.14,1.16,31214,0
2017-06-08,1.1601,1.2384,1.14,1.22,74754,0
2017-06-09,1.21,1.28,1.2,1.24,68670,0
2017-06-12,1.22,1.26,1.2001,1.22,2789,0
2017-06-13,1.2072,1.22,1.2,1.2,2988,0
2017-06-14,1.2,1.22,1.16,1.22,13212,0
2017-06-15,1.21,1.28,1.14,1.21,24441,0
2017-06-16,1.22,1.22,1.1745,1.21,9863,0
2017-06-19,1.1612,1.202,1.1612,1.2,2001,0
2017-06-20,1.17,1.24,1.15,1.232,22720,0
2017-06-21,1.2,1.26,1.16,1.19,50059,0
2017-06-22,1.15,1.19,1.12,1.16,62826,0
2017-06-23,1.2,1.22,1.09,1.09,17604,0
2017-06-26,1.1,1.23,1.1,1.16,31715,0
2017-06-27,1.1986,1.1986,1.1507,1.1516,2379,0
2017-06-28,1.199,1.2,1.15,1.15,12008,0
2017-06-29,1.1972,1.2,1.14,1.15,22963,0
2017-06-30,1.18,1.18,1.11,1.14,66480,0
2017-07-03,1.17,1.209,1.15,1.18,41943,0
2017-07-05,1.18,1.19,1.17,1.17,1386,0
2017-07-06,1.14,1.18,1.09,1.1,17189,0
2017-07-07,1.1,1.15,1.09,1.11,34005,0
2017-07-10,1.1,1.1598,1.1,1.1,54340,0
2017-07-11,1.095,1.15,1.0577,1.1,5561,0
2017-07-12,1.1,1.16,1.06,1.13,676286,0
2017-07-13,1.13,1.15,1.12,1.14,9595,0
2017-07-14,1.16,1.18,1.111,1.13,26153,0
2017-07-17,1.12,1.1385,1.0786,1.0801,21861,0
2017-07-18,1.08,1.13,1.07,1.08,28992,0
2017-07-19,1.07,1.1,1,1.06,54102,0
2017-07-20,1.05,1.06,1.01,1.0201,6561,0
2017-07-21,1.06,1.06,1.01,1.04,9395,0
2017-07-24,1.04,1.08,0.99,1.01,19818,0
2017-07-25,0.991,1.05,0.99,0.99,41613,0
2017-07-26,1.0025,1.065,0.974,1.025,79522,0
2017-07-27,1.03,1.05,0.97,1.01,19439,0
2017-07-28,1.01,1.01,0.9206,0.959,10220,0
2017-07-31,0.94,0.9402,0.8732,0.88,28994,0
2017-08-01,0.92,0.92,0.8811,0.8811,2144,0
2017-08-02,0.8938,0.9191,0.8811,0.8811,11909,0
2017-08-03,0.85,0.88804,0.85,0.85,2628,0
2017-08-04,0.8754,0.8754,0.8435,0.8435,4477,0
2017-08-07,0.85,0.85,0.8228,0.839,6209,0
2017-08-08,0.8,0.89,0.8,0.89,28298,0
2017-08-09,0.8379,0.9,0.82,0.82,26339,0
2017-08-10,0.87,0.8714,0.81,0.81,40584,0
2017-08-11,0.83,0.849,0.81,0.81,18013,0
2017-08-14,0.85,0.89,0.85,0.89,7400,0
2017-08-15,0.88,0.88,0.85,0.85,18277,0
2017-08-16,0.817,0.85,0.817,0.85,2900,0
2017-08-17,0.8501,0.8501,0.8491,0.85,464,0
2017-08-18,0.8899,0.8999,0.8509,0.8999,7429,0
2017-08-21,0.89,1.02,0.86,1,30950,0
2017-08-22,1,1.0464,0.9501,1.02,38685,0
2017-08-23,1.03,1.05,1,1.05,7153,0
2017-08-24,1.09,1.1,1.02,1.08,14040,0
2017-08-25,1.0699,1.08,1.05,1.08,4290,0
2017-08-28,1.08,1.16,1.08,1.13,31427,0
2017-08-29,1.14,1.25,1.14,1.22,33196,0
2017-08-30,1.19,1.2482,1.15,1.15,11615,0
2017-08-31,1.2,1.2,1.12,1.12,3773,0
2017-09-01,1.1401,1.146,1.06,1.13,12276,0
2017-09-05,1.12,1.14,1.09,1.1,5960,0
2017-09-06,1.09,1.11,1.07,1.08,22630,0
2017-09-07,1.102,1.13,1.05,1.09,17936,0
2017-09-08,1.0801,1.1,1.07,1.07,15601,0
2017-09-11,1.06,1.11,1.02,1.03,13486,0
2017-09-12,1.0769,1.09,1.04,1.04,8267,0
2017-09-13,1.088,1.09,0.98,1.04,7243,0
2017-09-14,1.01,1.08,1.01,1.01,3574,0
2017-09-15,1,1.19,1,1.1,15409,0
2017-09-18,1.1,1.17,1.0504,1.17,21012,0
2017-09-19,1.12,1.14,1.0699,1.12,26651,0
2017-09-20,1.11,1.1746,0.9796,1.05,22569,0
2017-09-21,1.0952,1.1,1.0276,1.09,1734,0
2017-09-22,1.1,1.1,1.04,1.09,3568,0
2017-09-25,1.05,1.15,1.05,1.12,5341,0
2017-09-26,1.09,1.09,1.09,1.09,148,0
2017-09-27,1.13,1.1501,1.11,1.11,782,0
2017-09-28,1.0722,1.113,1.07,1.11,2135,0
2017-09-29,1.11,1.11,1.07,1.07,1595,0
2017-10-02,1.0648,1.07,0.95,1.01,25912,0
2017-10-03,1.06,1.14,1.02,1.04,4349,0
2017-10-04,1.04,1.1,1.04,1.06,9456,0
2017-10-05,1.0374,1.1,1.0374,1.1,4809,0
2017-10-06,1.1,1.1,1.05,1.06,1868,0
2017-10-09,1.07,1.07,1.06,1.06,1423,0
2017-10-11,1.01,1.01,1.01,1.01,778,0
2017-10-12,1.06,1.06,1.04,1.0492,1220,0
2017-10-13,1.0328,1.05,1.01,1.05,9104,0
2017-10-18,1.0899,1.1,1.0151,1.09,20181,0
2017-10-19,1.0449,1.0449,1.0449,1.0449,2170,0
2017-10-20,1.0567,1.08,1.0501,1.07,3808,0
2017-10-23,1.0521,1.1,1.0521,1.1,7746,0
2017-10-24,1.14,1.15,1.1,1.13,16896,0
2017-10-25,1.08,1.1336,1.08,1.1268,6029,0
2017-10-27,1.05,1.09,1.05,1.09,345,0
2017-10-30,1.03,1.03,0.95,0.98,13243,0
2017-10-31,0.98,0.9801,0.9601,0.9801,755,0
2017-11-02,1,1.07,1,1.07,1137,0
2017-11-03,1.09,1.09,1.0045,1.0045,1847,0
2017-11-06,1.01,1.08,0.98,0.985,6157,0
2017-11-07,0.9801,1.0299,0.9801,1,11635,0
2017-11-08,1.11,1.37,1.11,1.13,149014,0
2017-11-09,1.13,1.25,1.13,1.22,44401,0
2017-11-10,1.251,1.26,1.13,1.21,40189,0
