Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.45,4.45,4.38,4.4,10000,0
2005-02-28,4.5,4.5,4.08,4.15,21400,0
2005-03-01,4.1,4.1,3.85,4.05,26400,0
2005-03-02,4.08,4.2,4.03,4.2,7600,0
2005-03-03,4.05,4.25,4.05,4.15,6400,0
2005-03-04,4.2,4.25,4.12,4.25,4100,0
2005-03-07,4.2,4.2,4.14,4.14,2100,0
2005-03-08,4.1,4.3,3.96,4.3,27900,0
2005-03-09,4.2,4.25,4,4.16,13000,0
2005-03-10,4.2,4.2,4.1,4.1,7400,0
2005-03-11,4.05,4.07,3.95,4.07,10500,0
2005-03-14,4.1,4.2,4,4.2,6500,0
2005-03-15,4.15,4.3,4.1,4.25,3500,0
2005-03-16,4.25,4.3,4.25,4.3,2300,0
2005-03-18,4.25,4.25,4.25,4.25,200,0
2005-03-21,4.15,4.15,3.98,4.06,6600,0
2005-03-22,4.11,4.3,4.11,4.3,136200,0
2005-03-23,4.34,4.45,4.25,4.4,10000,0
2005-03-24,4.3,4.3,4.13,4.15,11400,0
2005-03-28,4.12,4.25,4.12,4.18,7500,0
2005-03-29,4.2,4.25,3.95,3.95,22200,0
2005-03-30,4,4.05,4,4.03,5300,0
2005-03-31,4.1,4.19,4.1,4.19,13400,0
2005-04-01,4.21,4.21,4.15,4.15,3900,0
2005-04-04,4.15,4.18,4.12,4.18,2900,0
2005-04-05,4.22,4.25,4.19,4.19,4900,0
2005-04-06,4.19,4.45,4.17,4.26,20200,0
2005-04-07,4.3,4.48,4.3,4.4,16100,0
2005-04-08,4.35,4.35,4.25,4.31,14000,0
2005-04-11,4.25,4.25,4.21,4.21,1500,0
2005-04-12,4.28,4.34,4.28,4.3,7100,0
2005-04-13,4.3,4.44,4.3,4.3,12700,0
2005-04-14,4.31,4.31,3.85,3.86,36100,0
2005-04-15,3.9,3.95,3.7,3.8,19900,0
2005-04-18,3.85,4.01,3.85,3.94,24200,0
2005-04-19,3.94,3.94,3.86,3.92,3000,0
2005-04-20,3.92,3.92,3.85,3.9,10500,0
2005-04-21,3.9,3.9,3.9,3.9,30300,0
2005-04-22,3.91,4.1,3.91,4.1,16100,0
2005-04-25,4.07,4.15,4.05,4.14,10300,0
2005-04-26,4.2,4.25,4.08,4.08,4000,0
2005-04-27,4.05,4.06,4.05,4.06,6000,0
2005-04-28,4.02,4.02,4,4,1300,0
2005-04-29,4.01,4.05,4.01,4.05,1300,0
2005-05-02,3.95,3.97,3.95,3.95,2700,0
2005-05-04,3.9,3.95,3.9,3.95,7600,0
2005-05-05,3.95,4,3.95,4,34800,0
2005-05-06,4,4,4,4,2400,0
2005-05-09,3.95,3.95,3.9,3.9,700,0
2005-05-10,3.85,3.85,3.7,3.85,17900,0
2005-05-11,3.85,3.91,3.85,3.91,27800,0
2005-05-13,3.87,3.9,3.85,3.89,22400,0
2005-05-16,3.9,3.91,3.89,3.9,11900,0
2005-05-17,3.89,3.9,3.88,3.9,8200,0
2005-05-18,3.9,3.95,3.85,3.89,6000,0
2005-05-19,3.99,4,3.99,4,24100,0
2005-05-20,4.05,4.05,4,4.05,15800,0
2005-05-23,4.15,4.25,4.15,4.2,14800,0
2005-05-24,4.21,4.25,4.2,4.2,41400,0
2005-05-25,4.25,4.25,4.2,4.25,2200,0
2005-05-26,4.25,4.45,4.25,4.42,33500,0
2005-05-27,4.43,4.6,4.4,4.51,74900,0
2005-05-31,4.51,4.55,4.45,4.55,7900,0
2005-06-01,4.5,4.54,4.5,4.51,109800,0
2005-06-02,4.5,4.5,4.45,4.45,1000,0
2005-06-03,4.45,4.5,4.45,4.46,6000,0
2005-06-06,4.49,4.55,4.46,4.49,27000,0
2005-06-07,4.49,4.49,4.45,4.45,3700,0
2005-06-08,4.36,4.4,4.36,4.4,2100,0
2005-06-09,4.4,4.45,4.35,4.45,5600,0
2005-06-10,4.44,4.53,4.44,4.53,10400,0
2005-06-13,4.45,4.45,4.41,4.45,2700,0
2005-06-15,4.43,4.45,4.42,4.42,3400,0
2005-06-16,4.43,4.43,4.36,4.43,6000,0
2005-06-17,4.38,4.5,4.38,4.5,37300,0
2005-06-20,4.55,4.55,4.52,4.52,11500,0
2005-06-21,4.53,4.55,4.5,4.51,12600,0
2005-06-22,4.49,4.62,4.45,4.62,11800,0
2005-06-23,4.55,4.62,4.55,4.62,23300,0
2005-06-24,4.65,4.7,4.65,4.7,11600,0
2005-06-27,4.74,4.74,4.7,4.7,4400,0
2005-06-28,4.71,4.75,4.7,4.72,5300,0
2005-06-29,4.75,4.89,4.7,4.89,20000,0
2005-06-30,4.85,4.89,4.76,4.85,11900,0
2005-07-01,4.79,4.9,4.79,4.9,15800,0
2005-07-05,4.94,5.1,4.94,5.1,38000,0
2005-07-06,5.09,5.09,4.9,4.9,19800,0
2005-07-07,4.85,4.9,4.8,4.8,7100,0
2005-07-08,4.84,4.89,4.8,4.83,9100,0
2005-07-11,4.82,4.82,4.82,4.82,500,0
2005-07-12,4.8,4.9,4.75,4.9,4500,0
2005-07-13,4.95,4.95,4.78,4.78,10900,0
2005-07-14,4.88,4.9,4.8,4.8,11400,0
2005-07-15,4.75,4.82,4.75,4.75,4400,0
2005-07-18,4.7,4.7,4.7,4.7,1800,0
2005-07-19,4.65,4.7,4.6,4.65,31500,0
2005-07-20,4.7,4.77,4.63,4.75,11500,0
2005-07-21,4.7,4.7,4.7,4.7,1000,0
2005-07-22,4.7,4.77,4.7,4.74,1100,0
2005-07-25,4.65,4.69,4.65,4.69,6200,0
2005-07-26,4.69,4.71,4.61,4.66,5000,0
2005-07-27,4.64,4.64,4.6,4.6,2300,0
2005-07-28,4.6,4.6,4.55,4.55,2500,0
2005-07-29,4.5,4.55,4.4,4.55,11400,0
2005-08-01,4.45,4.5,4.4,4.46,9700,0
2005-08-02,4.46,4.46,4.46,4.46,100,0
2005-08-03,4.4,4.4,4.2,4.31,4400,0
2005-08-04,4.3,4.31,4.29,4.31,15300,0
2005-08-05,4.3,4.3,4.3,4.3,200,0
2005-08-08,4.3,4.35,4.29,4.3,11000,0
2005-08-09,4.35,4.51,4.35,4.45,5500,0
2005-08-10,4.5,4.55,4.5,4.54,4800,0
2005-08-11,4.51,4.56,4.51,4.56,2900,0
2005-08-12,4.49,4.49,4.3,4.44,18800,0
2005-08-15,4.45,4.6,4.44,4.5,23800,0
2005-08-16,4.5,4.5,4.5,4.5,3400,0
2005-08-17,4.5,4.55,4.5,4.5,5100,0
2005-08-18,4.51,4.51,4.35,4.4,16000,0
2005-08-19,4.4,4.45,4.4,4.45,6300,0
2005-08-23,4.4,4.45,4.4,4.41,1600,0
2005-08-24,4.41,4.41,4.35,4.35,3000,0
2005-08-26,4.35,4.35,3.95,4.05,41700,0
2005-08-29,4,4,3.9,3.95,9500,0
2005-08-30,3.95,4.04,3.95,4.04,1000,0
2005-08-31,4,4.1,3.9,4.06,27000,0
2005-09-02,4.05,4.05,3.9,4.05,9800,0
2005-09-06,4.04,4.1,4.04,4.1,5200,0
2005-09-07,4,4,3.8,3.91,6900,0
2005-09-08,3.96,3.99,3.92,3.99,3600,0
2005-09-09,4.04,4.04,4.01,4.01,3500,0
2005-09-12,4.01,4.04,3.95,3.95,12000,0
2005-09-13,3.9,3.92,3.9,3.91,4100,0
2005-09-14,3.91,3.91,3.91,3.91,200,0
2005-09-15,3.92,3.97,3.92,3.97,3400,0
2005-09-16,4,4,4,4,700,0
2005-09-19,4,4.04,3.99,4.04,8100,0
2005-09-20,3.95,3.95,3.9,3.94,6800,0
2005-09-21,3.9,3.91,3.9,3.91,500,0
2005-09-22,3.92,3.92,3.91,3.91,200,0
2005-09-23,3.95,3.95,3.95,3.95,2700,0
2005-09-26,3.9,4.04,3.9,4,5600,0
2005-09-27,4.02,4.03,4.02,4.03,1500,0
2005-09-28,4.04,4.04,3.86,3.86,8700,0
2005-09-29,3.85,3.85,3.85,3.85,500,0
2005-09-30,3.9,3.9,3.87,3.87,800,0
2005-10-03,3.93,4.05,3.93,3.98,10700,0
2005-10-04,3.95,3.99,3.95,3.99,6000,0
2005-10-05,4,4.04,4,4,6500,0
2005-10-06,4,4,3.85,3.85,4900,0
2005-10-07,3.9,3.95,3.85,3.85,7300,0
2005-10-11,3.8,3.8,3.4,3.55,20900,0
2005-10-12,3.54,3.54,2.7,3.4,28200,0
2005-10-13,3.3,3.54,3.3,3.31,6900,0
2005-10-14,3.31,3.31,3.21,3.21,3500,0
2005-10-17,3.22,3.7,3.22,3.7,2900,0
2005-10-18,3.62,3.62,3.61,3.61,2200,0
2005-10-19,3.59,3.65,3.59,3.59,1800,0
2005-10-20,3.55,3.59,3.51,3.51,4700,0
2005-10-21,3.65,3.69,3.62,3.62,1900,0
2005-10-24,3.7,3.7,3.67,3.67,700,0
2005-10-25,3.75,3.75,3.6,3.6,1200,0
2005-10-26,3.6,3.6,3.53,3.55,500,0
2005-10-27,3.5,3.5,3.5,3.5,1100,0
2005-10-28,3.54,3.56,3.54,3.56,1400,0
2005-10-31,3.55,3.55,3.55,3.55,1200,0
2005-11-01,3.59,3.69,3.57,3.69,18300,0
2005-11-02,3.67,3.67,3.66,3.66,1100,0
2005-11-03,3.7,3.77,3.7,3.77,14700,0
2005-11-04,3.79,3.79,3.5,3.5,7500,0
2005-11-07,3.45,3.52,3.45,3.5,3400,0
2005-11-08,3.5,3.51,3.5,3.5,4200,0
2005-11-10,3.5,3.5,3.5,3.5,2000,0
2005-11-11,3.5,3.5,3.5,3.5,3000,0
2005-11-14,3.5,3.5,3.5,3.5,11900,0
2005-11-15,3.4,3.5,3.4,3.5,2100,0
2005-11-16,3.49,3.5,3.3,3.3,24600,0
2005-11-17,3.3,3.3,3.26,3.26,300,0
2005-11-18,3.3,3.3,3.2,3.2,6200,0
2005-11-21,3.2,3.2,2.96,3.05,3600,0
2005-11-22,3.1,3.1,2.99,3.02,7100,0
2005-11-23,3,3.11,3,3.11,1900,0
2005-11-25,3.08,3.08,3.08,3.08,2000,0
2005-11-28,3,3.05,3,3.05,2100,0
2005-11-29,3.05,3.09,3.01,3.09,6100,0
2005-11-30,3.09,3.21,3.08,3.21,27900,0
2005-12-01,3.1,3.1,3.03,3.08,20500,0
2005-12-02,3.09,3.1,3.03,3.1,5400,0
2005-12-05,3.1,3.1,3.1,3.1,1300,0
2005-12-06,3.15,3.36,3.15,3.2,43500,0
2005-12-07,3.16,3.18,3.16,3.16,5400,0
2005-12-08,3.18,3.18,3.1,3.1,56400,0
2005-12-09,3.06,3.1,3,3,14600,0
2005-12-12,3.05,3.09,3.05,3.06,5900,0
2005-12-13,2.84,3.05,2.84,2.99,24200,0
2005-12-14,3.04,3.04,3,3,19600,0
2005-12-15,3.05,3.1,2.99,3,17400,0
2005-12-16,3,3,2.98,2.99,9800,0
2005-12-19,3,3.01,3,3.01,500,0
2005-12-20,3.03,3.2,3.03,3.2,6700,0
2005-12-21,3.1,3.2,3.07,3.07,12000,0
2005-12-22,3.06,3.06,3.05,3.05,400,0
2005-12-23,3.02,3.02,3.02,3.02,1100,0
2005-12-27,3.02,3.02,3.02,3.02,200,0
2005-12-28,3.01,3.1,3.01,3.1,2000,0
2005-12-29,3.1,3.1,2.85,2.89,11000,0
2005-12-30,2.9,2.94,2.9,2.9,4400,0
2006-01-03,2.9,3,2.9,3,146700,0
2006-01-04,3.07,3.19,3.05,3.15,3000,0
2006-01-05,3.15,3.15,3.05,3.1,3300,0
2006-01-06,3.05,3.1,3.05,3.05,900,0
2006-01-09,3.05,3.05,3.01,3.01,1400,0
2006-01-10,3,3,2.95,2.95,13800,0
2006-01-11,2.9,3,2.9,3,4000,0
2006-01-12,3,3,2.6,2.6,46600,0
2006-01-13,2.67,2.98,2.67,2.86,25600,0
2006-01-17,2.8,2.94,2.8,2.84,15900,0
2006-01-18,2.89,2.9,2.85,2.85,6200,0
2006-01-19,2.9,2.9,2.85,2.9,11600,0
2006-01-20,2.85,2.89,2.85,2.85,800,0
2006-01-23,2.9,2.9,2.55,2.69,31300,0
2006-01-24,2.7,2.74,2.66,2.74,5100,0
2006-01-25,2.65,2.75,2.36,2.64,52900,0
2006-01-26,2.64,2.66,2.45,2.45,6300,0
2006-01-27,2.35,2.55,2.35,2.5,12100,0
2006-01-30,2.45,2.6,2.45,2.6,8100,0
2006-01-31,2.65,2.65,2.5,2.57,19900,0
2006-02-01,2.6,2.75,2.51,2.51,10600,0
2006-02-02,2.6,2.6,2.45,2.46,10100,0
2006-02-03,2.5,2.6,2.5,2.5,11600,0
2006-02-06,2.55,2.59,2.49,2.49,28700,0
2006-02-07,2.5,2.5,2.49,2.49,3200,0
2006-02-08,2.49,2.49,2.36,2.48,9100,0
2006-02-09,2.48,2.48,2.4,2.4,11100,0
2006-02-10,2.5,2.5,2.4,2.48,11300,0
2006-02-13,2.48,2.48,2.3,2.3,19500,0
2006-02-14,2.35,2.35,2.25,2.25,5900,0
2006-02-15,2.18,2.39,1.9,2.39,89100,0
2006-02-16,2.4,3.14,2.4,2.85,61400,0
2006-02-17,2.88,2.88,2.66,2.66,9200,0
2006-02-21,2.75,2.75,2.51,2.54,6100,0
2006-02-22,2.55,2.64,2.5,2.55,9500,0
2006-02-23,2.6,2.81,2.6,2.65,16700,0
2006-02-24,2.7,2.8,2.7,2.7,18300,0
2006-02-27,2.75,2.84,2.75,2.75,6200,0
2006-02-28,2.8,2.8,2.57,2.59,5700,0
2006-03-01,2.56,2.56,2.55,2.55,6600,0
2006-03-02,2.45,2.54,2.45,2.54,5000,0
2006-03-03,2.57,2.57,2.57,2.57,1000,0
2006-03-06,2.52,2.65,2.5,2.65,13000,0
2006-03-07,2.7,2.7,2.66,2.66,3800,0
2006-03-08,2.66,2.66,2.66,2.66,1400,0
2006-03-09,2.66,2.75,2.66,2.7,1500,0
2006-03-10,2.72,2.9,2.71,2.8,21900,0
2006-03-13,2.83,2.89,2.75,2.75,6500,0
2006-03-14,2.85,2.9,2.8,2.8,6500,0
2006-03-15,2.75,2.79,2.7,2.7,10000,0
2006-03-16,2.8,2.84,2.8,2.8,3500,0
2006-03-17,2.85,2.87,2.8,2.81,1300,0
2006-03-20,2.83,2.83,2.75,2.78,2800,0
2006-03-21,2.79,2.91,2.78,2.9,4600,0
2006-03-22,2.85,2.95,2.85,2.9,29700,0
2006-03-23,3.1,3.65,3.1,3.25,42300,0
2006-03-24,3.3,3.3,3.23,3.25,27500,0
2006-03-27,3.6,3.65,3.3,3.5,54300,0
2006-03-28,3.55,3.65,3.55,3.55,123200,0
2006-03-29,3.6,3.6,3.5,3.54,45900,0
2006-03-30,3.55,3.55,3.46,3.48,14100,0
2006-03-31,3.37,3.45,3.3,3.32,28500,0
2006-04-03,3.4,3.5,3.4,3.44,5600,0
2006-04-04,3.5,3.74,3.5,3.65,29900,0
2006-04-05,3.61,3.61,3.32,3.35,28300,0
2006-04-06,3.35,3.45,3.35,3.45,10000,0
2006-04-07,3.44,3.45,3.4,3.4,6600,0
2006-04-10,3.4,3.5,3.4,3.5,7700,0
2006-04-11,3.55,3.62,3.43,3.62,8300,0
2006-04-12,3.55,3.65,3.55,3.64,11600,0
2006-04-13,3.6,4.15,3.6,4.15,31300,0
2006-04-17,4.25,4.45,4.12,4.29,31700,0
2006-04-18,4.28,4.3,4.2,4.25,19700,0
2006-04-19,4.25,4.25,3.96,3.98,16200,0
2006-04-20,4.02,4.25,3.95,3.95,93400,0
2006-04-21,4,4.04,3.9,3.99,10600,0
2006-04-24,4.05,4.1,3.8,3.8,11200,0
2006-04-25,3.95,3.95,3.8,3.94,5200,0
2006-04-26,3.95,4.1,3.95,4.06,12600,0
2006-04-27,4.08,4.09,4.01,4.01,7000,0
2006-04-28,4.1,4.15,4,4.04,9900,0
2006-05-01,4,4,3.95,3.95,3100,0
2006-05-02,3.95,3.95,3.85,3.85,7000,0
2006-05-03,3.9,3.95,3.85,3.85,13000,0
2006-05-04,3.9,3.98,3.85,3.95,10100,0
2006-05-05,4,4.15,3.92,4.1,10500,0
2006-05-08,4.05,4.05,3.75,3.76,18400,0
2006-05-09,3.7,3.75,3.5,3.52,17500,0
2006-05-10,3.5,3.59,3.5,3.59,12500,0
2006-05-11,3.7,3.7,3.55,3.55,13700,0
2006-05-12,3.55,3.65,3.55,3.65,2000,0
2006-05-15,3.6,3.65,3.51,3.65,15100,0
2006-05-16,3.55,3.55,3.45,3.45,11200,0
2006-05-17,3.4,3.4,3.2,3.2,15000,0
2006-05-18,3.15,3.15,2.9,3,10000,0
2006-05-19,2.96,2.97,2.8,2.8,12500,0
2006-05-22,2.99,2.99,2.99,2.99,1900,0
2006-05-23,2.99,3,2.99,3,7800,0
2006-05-24,3,3,2.92,2.94,7900,0
2006-05-25,2.96,2.99,2.79,2.85,23300,0
2006-05-26,2.9,2.9,2.76,2.76,17500,0
2006-05-30,2.9,3,2.87,2.9,14100,0
2006-05-31,2.91,3,2.87,2.95,51700,0
2006-06-01,2.99,3.34,2.99,3.34,22600,0
2006-06-02,3.39,3.6,3.25,3.55,20700,0
2006-06-05,3.55,3.55,3.3,3.3,15000,0
2006-06-06,3.25,3.4,3.2,3.3,22500,0
2006-06-07,3.25,3.25,3.07,3.15,6300,0
2006-06-08,3.15,3.15,3,3,2800,0
2006-06-09,2.97,3,2.93,2.96,4300,0
2006-06-12,3,3.25,2.93,3.01,29100,0
2006-06-13,2.93,3.04,2.83,2.83,15900,0
2006-06-14,2.83,2.9,2.77,2.9,9300,0
2006-06-15,2.92,2.92,2.92,2.92,1600,0
2006-06-16,2.92,2.92,2.72,2.75,20000,0
2006-06-19,2.78,2.85,2.78,2.85,51400,0
2006-06-20,2.75,2.8,2.3,2.79,18100,0
2006-06-21,2.75,2.75,2.73,2.73,20500,0
2006-06-22,2.73,2.78,2.73,2.75,4400,0
2006-06-23,2.75,2.75,2.72,2.73,3300,0
2006-06-26,2.79,2.8,2.75,2.76,5400,0
2006-06-27,2.9,2.9,2.73,2.75,6900,0
2006-06-28,2.8,2.8,2.72,2.72,8500,0
2006-06-29,2.72,2.78,2.68,2.68,9400,0
2006-06-30,2.75,2.76,2.45,2.45,16400,0
2006-07-03,2.5,2.6,2.5,2.59,7500,0
2006-07-05,2.75,2.8,2.75,2.8,6300,0
2006-07-06,2.85,2.85,2.75,2.85,4100,0
2006-07-07,2.8,2.9,2.8,2.9,2300,0
2006-07-10,2.94,3,2.94,3,5900,0
2006-07-11,3.05,3.05,2.81,2.85,9300,0
2006-07-12,2.85,2.89,2.85,2.89,3300,0
2006-07-13,2.8,2.8,2.75,2.75,1000,0
2006-07-14,2.72,2.79,2.72,2.73,9800,0
2006-07-17,2.75,2.9,2.75,2.75,6500,0
2006-07-18,2.85,2.85,2.73,2.73,10600,0
2006-07-19,2.73,2.73,2.67,2.72,5800,0
2006-07-20,2.7,2.7,2.55,2.6,3700,0
2006-07-21,2.6,2.6,2.51,2.59,7200,0
2006-07-24,2.5,2.59,2.5,2.5,5500,0
2006-07-25,2.55,2.59,2.51,2.59,8100,0
2006-07-26,2.69,2.69,2.69,2.69,1000,0
2006-07-27,2.69,2.9,2.69,2.9,1900,0
2006-07-28,2.98,3.15,2.95,3,30500,0
2006-07-31,2.95,2.95,2.8,2.91,7200,0
2006-08-01,2.85,2.9,2.81,2.89,5100,0
2006-08-02,2.95,2.95,2.87,2.87,4000,0
2006-08-03,2.81,3.15,2.81,2.86,18100,0
2006-08-04,2.89,2.89,2.81,2.81,1300,0
2006-08-07,2.81,2.82,2.81,2.82,1500,0
2006-08-08,2.81,2.82,2.8,2.8,4000,0
2006-08-09,2.8,2.85,2.8,2.85,900,0
2006-08-10,2.86,2.91,2.86,2.91,1800,0
2006-08-11,2.95,2.96,2.9,2.95,17100,0
2006-08-14,3.15,3.19,3,3.04,30000,0
2006-08-15,3.08,3.19,3,3.05,29000,0
2006-08-16,3.1,3.1,3,3.1,22500,0
2006-08-17,3.1,3.1,3,3.1,11800,0
2006-08-18,3.1,3.1,3,3.05,10800,0
2006-08-21,3.04,3.1,3,3.06,12300,0
2006-08-22,3.05,3.1,3.04,3.1,9100,0
2006-08-23,3.05,3.05,3,3,13500,0
2006-08-24,2.99,3.05,2.99,3,13700,0
2006-08-25,3,3.15,3,3.15,17100,0
2006-08-28,3.08,3.08,3.05,3.05,4100,0
2006-08-29,3,3.06,3,3.01,2900,0
2006-08-30,3.1,3.15,3.09,3.15,3800,0
2006-08-31,3.1,3.15,3.06,3.1,2900,0
2006-09-01,3.15,3.15,3.11,3.11,3600,0
2006-09-05,3.14,3.15,3.07,3.12,8700,0
2006-09-06,3.12,3.2,3.12,3.2,9400,0
2006-09-07,3.15,3.2,3.12,3.15,1100,0
2006-09-08,3.19,3.25,3.15,3.21,10400,0
2006-09-11,3.25,3.25,3.15,3.24,4100,0
2006-09-12,3.2,3.25,3.14,3.14,11300,0
2006-09-13,3.2,3.2,3.2,3.2,600,0
2006-09-14,3.15,3.15,3.15,3.15,300,0
2006-09-15,3.2,3.22,3.2,3.22,5100,0
2006-09-18,3.25,3.3,3.19,3.2,17500,0
2006-09-19,3.25,3.29,3.16,3.2,7900,0
2006-09-20,3.2,3.2,3.1,3.11,10600,0
2006-09-21,3.11,3.13,3.06,3.06,3800,0
2006-09-22,3.06,3.15,3,3.15,11000,0
2006-09-25,3.15,3.25,3.15,3.2,15200,0
2006-09-26,3.2,3.24,3.17,3.2,18500,0
2006-09-27,3.17,3.2,3.17,3.2,6100,0
2006-09-28,3.18,3.2,3.17,3.2,15800,0
2006-09-29,3.15,3.2,3.15,3.2,4000,0
2006-10-02,3.11,3.2,3.11,3.15,4900,0
2006-10-03,3.12,3.15,3.1,3.15,1300,0
2006-10-04,3.1,3.15,3.08,3.08,2700,0
2006-10-05,3.07,3.07,3.07,3.07,2000,0
2006-10-06,3.06,3.06,2.99,3,12000,0
2006-10-09,3,3.04,2.95,3,13700,0
2006-10-10,3.1,3.2,3.1,3.14,21900,0
2006-10-11,3.05,3.05,2.85,2.94,42000,0
2006-10-12,2.91,3,2.9,2.97,8700,0
2006-10-13,3.05,3.07,3,3,3000,0
2006-10-16,3,3.11,3,3.05,10800,0
2006-10-17,3.02,3.1,2.91,2.99,34500,0
2006-10-18,2.99,3,2.98,2.99,2400,0
2006-10-19,2.98,3.1,2.91,3.1,9800,0
2006-10-20,3.1,3.1,2.91,3.09,10200,0
2006-10-23,3,3.09,2.9,2.91,5700,0
2006-10-24,2.93,2.95,2.92,2.95,2300,0
2006-10-25,2.91,2.96,2.8,2.8,19200,0
2006-10-26,2.9,3.09,2.9,3,12900,0
2006-10-27,3,3,2.99,2.99,400,0
2006-10-30,3.09,3.1,3,3.09,17800,0
2006-10-31,3.09,3.09,3,3,1800,0
2006-11-01,3,3,3,3,700,0
2006-11-02,3.05,3.2,3.05,3.16,21500,0
2006-11-03,3.2,3.2,3.19,3.19,2500,0
2006-11-06,3.24,3.25,3.19,3.25,22100,0
2006-11-07,3.2,3.2,3.19,3.19,3200,0
2006-11-08,3.2,3.65,3.2,3.5,90300,0
2006-11-09,3.5,3.7,3.5,3.7,30600,0
2006-11-10,3.6,3.6,3.48,3.48,12800,0
2006-11-13,3.55,3.64,3.5,3.5,30100,0
2006-11-14,3.5,3.68,3.5,3.68,47900,0
2006-11-15,3.65,3.86,3.65,3.86,37900,0
2006-11-16,3.95,4.06,3.9,4.06,45400,0
2006-11-17,4.1,4.18,4.1,4.12,25600,0
2006-11-20,4.18,4.2,3.79,3.9,31100,0
2006-11-21,3.9,3.9,3.42,3.66,20500,0
2006-11-22,3.7,3.74,3.66,3.74,3900,0
2006-11-24,3.75,3.75,3.7,3.75,3700,0
2006-11-27,3.78,3.85,3.75,3.85,5400,0
2006-11-28,3.85,3.85,3.7,3.75,5900,0
2006-11-29,3.75,3.77,3.75,3.77,1200,0
2006-11-30,3.75,3.75,3.66,3.68,9300,0
2006-12-01,3.6,3.6,3.45,3.45,18300,0
2006-12-04,3.46,3.8,3.46,3.8,26600,0
2006-12-05,3.8,3.8,3.7,3.75,34800,0
2006-12-06,3.75,3.75,3.74,3.74,15300,0
2006-12-07,3.7,3.7,3.7,3.7,6100,0
2006-12-08,3.7,3.75,3.7,3.7,1800,0
2006-12-11,3.7,3.7,3.6,3.6,1500,0
2006-12-12,3.7,3.7,3.5,3.65,17100,0
2006-12-13,3.65,3.65,3.55,3.55,2100,0
2006-12-14,3.5,3.6,3.5,3.56,4100,0
2006-12-15,3.58,3.58,3.58,3.58,600,0
2006-12-18,3.6,3.6,3.55,3.56,10100,0
2006-12-19,3.55,3.56,3.45,3.46,9000,0
2006-12-20,3.51,3.51,3.43,3.49,5900,0
2006-12-21,3.45,3.45,3.4,3.4,4600,0
2006-12-22,3.36,3.36,3.15,3.35,9300,0
2006-12-26,3.25,3.34,3.21,3.34,4000,0
2006-12-27,3.26,3.37,3.25,3.36,5300,0
2006-12-28,3.4,3.54,3.31,3.54,4800,0
2006-12-29,3.5,3.5,3.27,3.5,5000,0
2007-01-03,3.5,3.5,3.21,3.29,6900,0
2007-01-04,3.28,3.69,3.28,3.56,22500,0
2007-01-05,3.46,3.58,3.41,3.56,7200,0
2007-01-08,3.58,3.58,3.4,3.44,12900,0
2007-01-09,3.42,3.46,3.4,3.4,8600,0
2007-01-10,3.4,3.41,3.3,3.3,24800,0
2007-01-11,3.3,3.48,3.3,3.4,18400,0
2007-01-12,3.35,3.6,3.35,3.57,7100,0
2007-01-16,3.55,3.79,3.55,3.75,21600,0
2007-01-17,3.76,3.82,3.75,3.82,38800,0
2007-01-18,3.8,4.05,3.8,4,16900,0
2007-01-19,4.05,4.3,4.05,4.19,19700,0
2007-01-22,4.25,4.29,3.95,3.97,17500,0
2007-01-23,4.05,4.17,3.99,4.1,33900,0
2007-01-24,4.19,4.19,3.96,4.05,8000,0
2007-01-25,4.05,4.2,4,4.18,16600,0
2007-01-26,4.2,4.25,4.11,4.2,4500,0
2007-01-29,4.2,4.32,4.17,4.3,63500,0
2007-01-30,4.29,4.3,4.2,4.24,33500,0
2007-01-31,4.14,4.15,3.9,3.93,85900,0
2007-02-01,3.9,4.1,3.89,3.99,31000,0
2007-02-02,3.94,3.94,3.9,3.91,11100,0
2007-02-05,3.91,4,3.9,4,15500,0
2007-02-06,3.99,4.05,3.91,4,13300,0
2007-02-07,4,4.1,4,4.1,2700,0
2007-02-08,4.01,4.04,3.95,4.04,1200,0
2007-02-09,4.04,4.04,4,4,3600,0
2007-02-12,3.96,4,3.95,3.96,5800,0
2007-02-13,3.95,3.99,3.9,3.99,5800,0
2007-02-14,3.91,4.05,3.65,3.82,26600,0
2007-02-15,3.78,3.78,3.25,3.45,34200,0
2007-02-16,3.41,3.61,3.4,3.6,21600,0
2007-02-20,3.45,3.68,3.44,3.68,28700,0
2007-02-21,3.55,3.55,3.44,3.55,5600,0
2007-02-22,3.5,3.6,3.44,3.6,15900,0
2007-02-23,3.6,3.6,3.4,3.51,10400,0
2007-02-26,3.53,4,3.5,3.5,35000,0
2007-02-27,3.4,3.49,3.3,3.4,3700,0
2007-02-28,3.33,3.54,3.29,3.5,12300,0
2007-03-01,3.48,3.48,3.21,3.3,8500,0
2007-03-02,3.3,3.36,3.28,3.31,3500,0
2007-03-05,3.28,3.35,3.21,3.35,6800,0
2007-03-06,3.35,3.5,3.35,3.44,3300,0
2007-03-07,3.4,3.4,3.35,3.4,2800,0
2007-03-08,3.4,3.6,3.36,3.5,9700,0
2007-03-09,3.6,3.75,3.25,3.35,15300,0
2007-03-12,3.45,3.45,3.31,3.41,7900,0
2007-03-13,3.3,3.39,3.3,3.36,4500,0
2007-03-14,3.3,3.36,3.3,3.35,5600,0
2007-03-15,3.35,3.35,3.35,3.35,1500,0
2007-03-16,3.34,3.35,3.34,3.34,500,0
2007-03-19,3.36,3.5,3.36,3.5,4600,0
2007-03-20,3.4,3.5,3.4,3.47,4600,0
2007-03-21,3.45,3.5,3.39,3.5,3800,0
2007-03-22,3.5,3.65,3.5,3.65,23200,0
2007-03-23,3.7,3.75,3.65,3.75,8700,0
2007-03-26,3.75,3.95,3.74,3.95,8200,0
2007-03-27,3.91,3.94,3.9,3.94,2300,0
2007-03-28,3.9,3.94,3.8,3.8,6700,0
2007-03-29,3.85,3.89,3.4,3.75,31400,0
2007-03-30,3.75,3.75,3.51,3.69,5200,0
2007-04-02,3.6,3.65,3.59,3.65,2800,0
2007-04-03,3.75,3.75,3.5,3.52,6500,0
2007-04-04,3.58,3.59,3.5,3.58,2100,0
2007-04-05,3.51,3.51,3.24,3.25,16600,0
2007-04-09,3.25,3.25,3.05,3.12,30000,0
2007-04-10,3,3.18,3,3.18,21500,0
2007-04-11,3.16,3.3,3.16,3.2,7500,0
2007-04-12,3.21,3.42,3.2,3.31,10400,0
2007-04-13,3.4,3.5,3.35,3.5,20700,0
2007-04-16,3.51,3.6,3.5,3.5,11600,0
2007-04-17,3.52,3.64,3.5,3.64,41300,0
2007-04-18,3.57,3.57,3.5,3.55,1500,0
2007-04-19,3.42,3.55,3.4,3.54,2000,0
2007-04-20,3.5,3.54,3.5,3.51,5600,0
2007-04-23,3.47,3.5,3.47,3.5,500,0
2007-04-24,3.42,3.5,3.42,3.5,4300,0
2007-04-25,3.5,3.5,3.41,3.5,1600,0
2007-04-26,3.5,3.6,3.4,3.6,10200,0
2007-04-27,3.51,3.51,3.5,3.5,2600,0
2007-04-30,3.5,3.6,3.4,3.57,3100,0
2007-05-01,3.5,3.5,3.5,3.5,500,0
2007-05-02,3.5,3.6,3.4,3.55,8200,0
2007-05-03,3.45,3.55,3.25,3.35,13000,0
2007-05-04,3.3,3.4,3.2,3.2,2600,0
2007-05-07,3.21,3.35,3.2,3.35,4800,0
2007-05-08,3.3,3.35,3.25,3.3,4900,0
2007-05-09,3.35,3.4,3.35,3.35,1400,0
2007-05-10,3.37,3.45,3.2,3.2,4600,0
2007-05-11,3.25,3.32,3.2,3.2,3400,0
2007-05-14,3.2,3.35,3.2,3.25,1800,0
2007-05-15,3.35,3.4,3.3,3.3,3100,0
2007-05-16,3.45,3.45,3.2,3.25,10600,0
2007-05-17,3.3,3.3,3.11,3.2,4800,0
2007-05-18,3.2,3.2,3.19,3.2,2600,0
2007-05-21,3.25,3.28,3.15,3.2,11100,0
2007-05-22,3.13,3.2,3.13,3.2,1600,0
2007-05-23,3.15,3.2,3.15,3.2,1300,0
2007-05-24,3.15,3.2,3.1,3.2,6500,0
2007-05-25,3.15,3.2,3.11,3.2,900,0
2007-05-29,3.11,3.11,3.01,3.1,10800,0
2007-05-30,3.05,3.1,3.05,3.1,900,0
2007-05-31,3.07,3.1,3,3.1,9800,0
2007-06-01,3.05,3.05,3.04,3.04,1400,0
2007-06-04,3,3.09,2.99,3.08,10700,0
2007-06-05,3.02,3.09,3.01,3.09,2900,0
2007-06-06,3.08,3.08,2.98,2.99,5500,0
2007-06-07,2.98,3,2.91,2.91,10100,0
2007-06-08,2.95,2.99,2.95,2.96,8600,0
2007-06-11,2.95,3,2.91,2.98,4700,0
2007-06-12,2.97,2.97,2.91,2.95,9000,0
2007-06-13,2.9,2.95,2.88,2.94,10500,0
2007-06-14,2.9,2.95,2.9,2.95,600,0
2007-06-15,2.95,2.95,2.95,2.95,1200,0
2007-06-18,2.94,3,2.94,3,6700,0
2007-06-19,3,3.1,3,3.1,16500,0
2007-06-20,3.07,3.1,2.95,3.04,18000,0
2007-06-21,2.95,3,2.9,3,8500,0
2007-06-22,2.95,3,2.9,2.91,9600,0
2007-06-25,2.96,2.99,2.9,2.95,1900,0
2007-06-26,2.9,2.95,2.84,2.89,7200,0
2007-06-27,2.81,2.9,2.8,2.85,4600,0
2007-06-28,2.85,2.85,2.85,2.85,300,0
2007-06-29,2.84,2.84,2.7,2.83,11200,0
2007-07-02,2.85,2.85,2.85,2.85,1100,0
2007-07-03,2.88,2.9,2.88,2.9,500,0
2007-07-05,2.9,3.05,2.75,3.05,45500,0
2007-07-06,3,3.15,3,3.07,31500,0
2007-07-09,3.1,3.18,3.09,3.11,4100,0
2007-07-10,3.15,3.27,3.11,3.27,39700,0
2007-07-11,3.35,3.35,3.25,3.26,28200,0
2007-07-12,3.26,3.35,3.26,3.3,33400,0
2007-07-13,3.29,3.32,3.26,3.31,15500,0
2007-07-16,3.26,3.32,3.25,3.27,29800,0
2007-07-17,3.27,3.3,3.25,3.3,51800,0
2007-07-18,3.3,3.35,3.25,3.35,20300,0
2007-07-19,3.26,3.5,3.26,3.5,13800,0
2007-07-20,3.45,3.5,3.4,3.5,1400,0
2007-07-23,3.45,3.45,3.36,3.45,2400,0
2007-07-24,3.36,3.45,3.35,3.45,9800,0
2007-07-25,3.37,3.45,3.35,3.41,23300,0
2007-07-26,3.36,3.45,3.35,3.4,27700,0
2007-07-27,3.4,3.45,3.27,3.45,18500,0
2007-07-30,3.44,3.44,3.22,3.4,9800,0
2007-07-31,3.31,3.39,3.3,3.39,1200,0
2007-08-02,3.37,3.38,3.15,3.35,4400,0
2007-08-03,3.25,3.25,3.1,3.1,2300,0
2007-08-06,3.08,3.08,3.05,3.05,1000,0
2007-08-07,3,3,2.8,2.86,12200,0
2007-08-08,2.8,3.15,2.8,3.15,11100,0
2007-08-09,3.08,3.15,3.05,3.15,2300,0
2007-08-10,3.08,3.1,3,3.08,2400,0
2007-08-13,3.05,3.15,3.02,3.15,6900,0
2007-08-14,3.05,3.1,2.9,3.09,2500,0
2007-08-15,2.99,2.99,2.8,2.8,7500,0
2007-08-16,2.78,2.99,2.68,2.8,11800,0
2007-08-17,2.75,2.95,2.75,2.9,2500,0
2007-08-20,2.8,2.99,2.75,2.8,4000,0
2007-08-21,2.76,2.9,2.66,2.77,4900,0
2007-08-22,2.77,2.99,2.77,2.94,7300,0
2007-08-23,2.89,2.89,2.76,2.8,1100,0
2007-08-24,2.85,2.85,2.8,2.85,1800,0
2007-08-27,2.84,2.9,2.83,2.84,2100,0
2007-08-28,2.83,2.85,2.71,2.85,1600,0
2007-08-29,2.75,2.95,2.71,2.87,5600,0
2007-08-30,2.75,2.75,2.7,2.7,1800,0
2007-08-31,2.7,2.85,2.7,2.7,10100,0
2007-09-04,2.75,2.75,2.5,2.51,16800,0
2007-09-05,2.59,2.59,2.52,2.53,1500,0
2007-09-06,2.51,2.6,2.51,2.56,4600,0
2007-09-07,2.54,2.55,2.5,2.5,11600,0
2007-09-10,2.43,2.49,2.3,2.4,16300,0
2007-09-11,2.4,2.48,2.35,2.35,13900,0
2007-09-12,2.4,2.46,2.35,2.46,12200,0
2007-09-13,2.44,2.44,2.35,2.4,1100,0
2007-09-14,2.35,2.4,2.23,2.23,16500,0
2007-09-17,2.22,2.3,2.22,2.3,6400,0
2007-09-18,2.26,2.34,2.25,2.34,8400,0
2007-09-19,2.3,2.32,2.25,2.32,7700,0
2007-09-20,2.24,2.35,2.23,2.35,13700,0
2007-09-21,2.35,2.37,2.3,2.37,3100,0
2007-09-24,2.3,2.35,2.22,2.26,21300,0
2007-09-25,2.26,2.26,2.23,2.25,10800,0
2007-09-26,2.23,2.23,1.93,1.93,55400,0
2007-09-27,1.95,2,1.81,1.95,43800,0
2007-09-28,1.93,2.19,1.93,2,32100,0
2007-10-01,1.95,2,1.7,1.75,136500,0
2007-10-02,1.75,1.75,1.7,1.75,8400,0
2007-10-03,1.8,1.92,1.8,1.85,70800,0
2007-10-04,1.85,1.85,1.73,1.73,24800,0
2007-10-05,1.8,1.8,1.61,1.75,53900,0
2007-10-08,1.75,1.75,1.7,1.7,4000,0
2007-10-09,1.66,1.7,1.61,1.7,28100,0
2007-10-10,1.75,1.8,1.65,1.8,11500,0
2007-10-11,1.7,1.79,1.65,1.72,27800,0
2007-10-12,1.7,1.78,1.7,1.77,13300,0
2007-10-15,1.77,1.85,1.72,1.85,14400,0
2007-10-16,1.76,1.9,1.75,1.89,15100,0
2007-10-17,1.88,1.88,1.85,1.87,22600,0
2007-10-18,1.87,1.87,1.75,1.85,2400,0
2007-10-19,1.85,1.85,1.7,1.8,19400,0
2007-10-22,1.71,1.8,1.71,1.8,18200,0
2007-10-23,1.8,1.8,1.75,1.8,8500,0
2007-10-24,1.85,1.85,1.79,1.8,14100,0
2007-10-25,1.86,1.86,1.79,1.79,6000,0
2007-10-26,1.79,1.9,1.79,1.8,19600,0
2007-10-29,1.79,1.85,1.71,1.75,14900,0
2007-10-30,1.75,1.75,1.66,1.69,19500,0
2007-10-31,1.66,1.74,1.66,1.7,12600,0
2007-11-01,1.66,1.7,1.43,1.5,18600,0
2007-11-02,1.45,1.55,1.37,1.5,22800,0
2007-11-05,1.48,1.5,1.39,1.41,20700,0
2007-11-06,1.4,1.5,1.2,1.5,104900,0
2007-11-07,1.45,1.53,1.4,1.5,5200,0
2007-11-08,1.35,1.47,1.35,1.45,1500,0
2007-11-09,1.45,1.5,1.45,1.49,4700,0
2007-11-12,1.4,1.49,1.4,1.48,600,0
2007-11-13,1.45,1.49,1.35,1.49,2300,0
2007-11-14,1.4,1.49,1.35,1.48,8900,0
2007-11-15,1.45,1.7,1.45,1.65,54100,0
2007-11-16,1.55,1.67,1.45,1.64,15400,0
2007-11-19,1.64,1.64,1.48,1.64,12700,0
2007-11-20,1.55,1.64,1.55,1.6,5300,0
2007-11-21,1.63,1.63,1.59,1.62,8000,0
2007-11-23,1.6,1.6,1.6,1.6,100,0
2007-11-26,1.6,1.6,1.53,1.55,3600,0
2007-11-27,1.54,1.64,1.5,1.64,26700,0
2007-11-28,1.57,1.65,1.54,1.65,4000,0
2007-11-29,1.55,1.75,1.55,1.75,12800,0
2007-11-30,1.65,1.75,1.36,1.75,14600,0
2007-12-03,1.77,1.78,1.51,1.7,12200,0
2007-12-04,1.69,1.7,1.6,1.7,7200,0
2007-12-05,1.74,1.74,1.35,1.69,6500,0
2007-12-06,1.55,1.7,1.52,1.7,11300,0
2007-12-07,1.6,1.7,1.5,1.69,6400,0
2007-12-10,1.57,1.65,1.55,1.65,3500,0
2007-12-11,1.51,1.6,1.43,1.6,12900,0
2007-12-12,1.51,1.6,1.44,1.54,15100,0
2007-12-13,1.54,1.6,1.45,1.6,4500,0
2007-12-14,1.46,1.55,1.42,1.55,17200,0
2007-12-17,1.45,1.55,1.3,1.5,16300,0
2007-12-18,1.54,1.54,1.4,1.49,8800,0
2007-12-19,1.41,1.52,1.4,1.47,5300,0
2007-12-20,1.4,1.49,1.4,1.45,11100,0
2007-12-21,1.4,1.48,1.38,1.45,11000,0
2007-12-24,1.45,1.48,1.4,1.45,6200,0
2007-12-26,1.4,1.45,1.35,1.35,17500,0
2007-12-27,1.35,1.38,1.25,1.3,11000,0
2007-12-28,1.2,1.25,1.18,1.24,32610,0
2007-12-31,1.22,1.4,1.2,1.4,30715,0
2008-01-02,1.4,1.43,1.3,1.43,2600,0
2008-01-03,1.44,1.48,1.4,1.48,17500,0
2008-01-04,1.49,1.55,1.4,1.55,14900,0
2008-01-07,1.49,1.69,1.47,1.69,17727,0
2008-01-08,1.65,1.74,1.65,1.7,4600,0
2008-01-09,1.51,1.62,1.5,1.62,2800,0
2008-01-10,1.5,1.78,1.5,1.64,22900,0
2008-01-11,1.5,1.65,1.5,1.65,8481,0
2008-01-14,1.63,1.75,1.45,1.75,10100,0
2008-01-15,1.83,1.9,1.7,1.9,20500,0
2008-01-16,1.99,2.1,1.81,1.99,22000,0
2008-01-17,2,2.1,1.95,2.1,18000,0
2008-01-18,2.01,2.14,2.01,2.1,15700,0
2008-01-22,1.92,2.05,1.55,2.05,12307,0
2008-01-23,2,2.14,1.85,2.02,11100,0
2008-01-24,2,2.13,1.85,1.99,28000,0
2008-01-25,2,2,2,2,6400,0
2008-01-28,1.95,2.1,1.95,2.1,13900,0
2008-01-29,2,2.12,1.9,2.1,5200,0
2008-01-30,2.1,2.12,2,2.1,4700,0
2008-01-31,2.19,2.2,2.02,2.19,4400,0
2008-02-01,2.13,2.2,2.01,2.2,4900,0
2008-02-04,2.25,2.25,2.01,2.22,4100,0
2008-02-05,2.15,2.21,2.15,2.16,7632,0
2008-02-06,2.2,2.2,2.06,2.19,4650,0
2008-02-07,2.19,2.23,2.01,2.15,6900,0
2008-02-08,2.24,2.24,2.1,2.19,2300,0
2008-02-11,2.22,2.22,2.08,2.2,300,0
2008-02-12,2.1,2.2,2.04,2.2,6800,0
2008-02-13,2.01,2.2,2,2.2,5300,0
2008-02-14,2.17,2.2,2,2.19,3200,0
2008-02-15,2.01,2.2,2.01,2.2,600,0
2008-02-19,2.17,2.2,2.02,2.19,2400,0
2008-02-20,2.17,2.2,2,2.12,16540,0
2008-02-21,2.12,2.25,2,2.2,34585,0
2008-02-22,2.19,2.24,2.09,2.24,8086,0
2008-02-25,2.24,2.24,2.22,2.24,300,0
2008-02-26,2.15,2.24,2.13,2.24,7600,0
2008-02-27,2.24,2.24,2.13,2.2,7856,0
2008-02-28,2.24,2.24,2.08,2.18,8450,0
2008-02-29,2.03,2.15,2.01,2.15,6500,0
2008-03-03,2.15,2.15,1.8,2.05,23200,0
2008-03-04,2.05,2.1,1.8,1.95,33000,0
2008-03-05,1.81,1.95,1.8,1.88,18000,0
2008-03-06,1.82,1.98,1.62,1.79,12400,0
2008-03-07,1.78,1.85,1.65,1.8,7100,0
2008-03-10,1.75,1.8,1.65,1.79,6400,0
2008-03-11,1.8,1.85,1.7,1.82,4000,0
2008-03-12,1.84,1.89,1.7,1.89,7600,0
2008-03-13,1.74,1.9,1.74,1.89,4800,0
2008-03-14,1.7,2,1.7,2,12600,0
2008-03-17,2.01,2.01,1.9,2,2600,0
2008-03-18,2.01,2.19,1.98,2.18,20500,0
2008-03-19,2.15,2.15,2,2.14,11500,0
2008-03-20,1.92,2.09,1.91,2.05,3100,0
2008-03-24,2.13,2.13,1.9,2.12,7900,0
2008-03-25,2.14,2.2,2.12,2.2,16000,0
2008-03-26,2.2,2.2,2.04,2.2,2800,0
2008-03-27,2.2,2.3,2.11,2.3,12200,0
2008-03-28,2.35,2.35,2.25,2.35,2700,0
2008-03-31,2.37,2.4,2.35,2.37,7200,0
2008-04-01,2.31,2.31,2.1,2.31,8350,0
2008-04-02,2.4,2.49,2.2,2.4,10700,0
2008-04-03,2.44,2.5,2.3,2.5,19400,0
2008-04-04,2.48,2.48,2.4,2.41,1700,0
2008-04-07,2.47,2.6,2.42,2.59,6200,0
2008-04-08,2.67,2.8,2.6,2.8,11500,0
2008-04-09,2.78,2.84,2.65,2.75,8300,0
2008-04-10,2.75,2.8,2.75,2.8,1800,0
2008-04-11,2.8,2.8,2.65,2.7,3600,0
2008-04-14,2.56,2.7,2.55,2.7,1714,0
2008-04-15,2.63,2.7,2.55,2.67,2700,0
2008-04-16,2.65,2.65,2.26,2.5,11788,0
2008-04-17,2.55,2.55,2.15,2.39,6300,0
2008-04-18,2.2,2.4,2.2,2.4,4200,0
2008-04-21,2.49,2.49,2.04,2.24,10199,0
2008-04-22,2.1,2.4,2.05,2.4,6730,0
2008-04-23,2.37,2.37,2,2.3,2800,0
2008-04-24,2.27,2.27,2.1,2.25,6000,0
2008-04-25,2.22,2.3,2.11,2.24,2000,0
2008-04-28,2.11,2.3,2.1,2.3,2260,0
2008-04-29,2.15,2.3,2.1,2.3,3060,0
2008-04-30,2.27,2.3,2.27,2.3,200,0
2008-05-01,2.21,2.3,2.15,2.3,7525,0
2008-05-02,2.25,2.3,2.25,2.3,600,0
2008-05-05,2.3,2.4,2.15,2.3,4070,0
2008-05-06,2.3,2.35,2.01,2.2,18810,0
2008-05-07,2.23,2.23,2.08,2.2,4870,0
2008-05-08,2.1,2.2,2.1,2.19,2200,0
2008-05-09,2.19,2.3,2.19,2.27,1923,0
2008-05-12,2.3,2.35,2.15,2.29,9355,0
2008-05-13,2.3,2.35,2.17,2.35,3501,0
2008-05-14,2.47,2.47,2.3,2.3,945,0
2008-05-15,2.19,2.3,2.18,2.3,7650,0
2008-05-16,2.34,2.55,2.34,2.53,7825,0
2008-05-19,2.55,2.59,2.3,2.59,1700,0
2008-05-20,2.6,2.63,2.59,2.63,11105,0
2008-05-21,2.65,2.69,2.6,2.69,9195,0
2008-05-22,2.69,2.69,2.69,2.69,1407,0
2008-05-23,2.46,2.69,2.45,2.45,4715,0
2008-05-27,2.3,2.59,2.25,2.29,8594,0
2008-05-28,2.21,2.21,2.21,2.21,1580,0
2008-05-29,2.2,2.4,2.15,2.24,7230,0
2008-05-30,2.25,2.33,2.09,2.26,3600,0
2008-06-02,2.2,2.61,2.2,2.36,7000,0
2008-06-03,2.3,2.45,2.3,2.4,6413,0
2008-06-04,2.46,2.46,2.46,2.46,500,0
2008-06-05,2.3,2.45,2.3,2.45,320,0
2008-06-06,2.3,2.45,2.3,2.45,1400,0
2008-06-09,2.4,2.45,2.4,2.45,2300,0
2008-06-10,2.44,2.6,2.44,2.55,6226,0
2008-06-11,2.68,2.68,2.45,2.55,4600,0
2008-06-12,2.5,2.6,2.5,2.5,2900,0
2008-06-13,2.46,2.59,2.45,2.59,3800,0
2008-06-16,2.6,2.6,2.25,2.5,9000,0
2008-06-17,2.59,2.59,2.5,2.55,1800,0
2008-06-18,2.55,2.57,2.45,2.55,1740,0
2008-06-19,2.47,2.55,2.47,2.54,700,0
2008-06-20,2.43,2.5,2.43,2.5,400,0
2008-06-23,2.5,2.55,2.5,2.51,700,0
2008-06-24,2.45,2.5,2.44,2.5,900,0
2008-06-25,2.45,2.5,2.38,2.49,5680,0
2008-06-26,2.39,2.49,2.35,2.45,21180,0
2008-06-27,2.5,2.5,2.35,2.5,2980,0
2008-06-30,2.5,2.5,2.35,2.5,3880,0
2008-07-01,2.49,2.5,2.35,2.48,9010,0
2008-07-02,2.27,2.48,2.27,2.45,3250,0
2008-07-03,2.26,2.47,2.26,2.45,5900,0
2008-07-07,2.26,2.4,2.15,2.15,11340,0
2008-07-08,2.15,2.25,2.15,2.25,2700,0
2008-07-09,2.15,2.26,2.1,2.26,7100,0
2008-07-10,2.11,2.3,2.11,2.29,4700,0
2008-07-11,2.16,2.2,2.01,2.2,22700,0
2008-07-14,2.15,2.19,2.15,2.19,2500,0
2008-07-15,2.32,2.33,2.17,2.31,12074,0
2008-07-16,2.11,2.4,2.11,2.39,4850,0
2008-07-17,2.29,2.29,2.23,2.29,4235,0
2008-07-18,2.24,2.24,2.24,2.24,500,0
2008-07-21,2.25,2.3,2.25,2.3,1300,0
2008-07-22,2.3,2.4,2.2,2.39,5430,0
2008-07-23,2.3,2.39,2.05,2.25,5500,0
2008-07-24,2.2,2.35,2.2,2.35,1800,0
2008-07-25,2.25,2.35,2.25,2.35,620,0
2008-07-28,2.39,2.39,2.39,2.39,100,0
2008-07-29,2.35,2.39,2.12,2.39,148303,0
2008-07-30,2.34,2.35,2.28,2.34,123800,0
2008-07-31,2.32,2.34,2.13,2.34,27980,0
2008-08-01,2.3,2.33,2.2,2.33,4400,0
2008-08-04,2.33,2.34,2.33,2.34,3400,0
2008-08-05,2.34,2.34,2.34,2.34,100,0
2008-08-06,2.34,2.34,2.34,2.34,100,0
2008-08-07,2.34,2.34,2.2,2.34,2845,0
2008-08-08,2.3,2.34,2.25,2.25,14875,0
2008-08-11,2.24,2.24,2.1,2.23,13279,0
2008-08-12,2.23,2.29,2.15,2.24,6280,0
2008-08-14,2.2,2.2,2.2,2.2,1500,0
2008-08-15,2.22,2.35,2.22,2.25,16504,0
2008-08-18,2.25,2.39,2.25,2.39,6730,0
2008-08-20,2.39,2.39,2.31,2.39,2298,0
2008-08-21,2.32,2.4,2.25,2.4,4100,0
2008-08-22,2.36,2.38,2.36,2.38,400,0
2008-08-25,2.28,2.37,2.23,2.37,1800,0
2008-08-26,2.35,2.38,2.35,2.38,3960,0
2008-08-27,2.37,2.45,2.35,2.45,7900,0
2008-08-28,2.45,2.45,2.15,2.4,6780,0
2008-08-29,2.35,2.44,2.22,2.39,7680,0
2008-09-02,2.17,2.35,2.1,2.18,11402,0
2008-09-03,2.12,2.18,2.11,2.18,2535,0
2008-09-04,2.24,2.28,2.06,2.09,9108,0
2008-09-05,2.14,2.17,2.08,2.16,2400,0
2008-09-08,2.06,2.18,2.06,2.18,2720,0
2008-09-09,2.17,2.2,2.08,2.2,1600,0
2008-09-10,2.25,2.33,2.15,2.32,2500,0
2008-09-11,2.15,2.31,2.01,2.25,4621,0
2008-09-12,2.06,2.19,2,2.19,6100,0
2008-09-15,2.02,2.15,1.99,1.99,6578,0
2008-09-16,1.82,1.99,1.8,1.99,1926,0
2008-09-17,2.05,2.05,1.9,2.04,5100,0
2008-09-18,1.98,2.08,1.82,2.05,4117,0
2008-09-19,1.96,2.07,1.86,2.07,1460,0
2008-09-22,2.01,2.06,1.99,2.05,600,0
2008-09-23,1.99,2.09,1.75,2,6800,0
2008-09-24,1.75,1.97,1.66,1.97,2480,0
2008-09-25,1.81,2,1.66,2,13478,0
2008-09-29,1.69,1.8,1.5,1.71,10250,0
2008-09-30,1.52,1.65,1.34,1.59,22188,0
2008-10-01,1.59,1.7,1.59,1.64,4200,0
2008-10-02,1.64,1.64,1.41,1.5,5720,0
2008-10-03,1.6,1.6,1.6,1.6,600,0
2008-10-06,1.47,1.6,1.26,1.49,11135,0
2008-10-07,1.6,1.7,1.42,1.6,7700,0
2008-10-08,1.41,1.5,1.3,1.5,1800,0
2008-10-09,1.5,1.5,1.3,1.3,7900,0
2008-10-10,1.18,1.3,1.12,1.29,17850,0
2008-10-13,1.28,1.4,1.28,1.3,11836,0
2008-10-14,1.37,1.38,1.33,1.33,4000,0
2008-10-15,1.35,1.45,1.3,1.45,3300,0
2008-10-16,1.45,1.45,1.3,1.45,330,0
2008-10-17,1.43,1.43,1.35,1.43,2312,0
2008-10-20,1.45,1.45,1.45,1.45,800,0
2008-10-21,1.35,1.35,1.28,1.33,1800,0
2008-10-22,1.28,1.28,1.16,1.26,3350,0
2008-10-23,1.15,1.28,1.15,1.15,1300,0
2008-10-24,1.17,1.2,1.12,1.2,4896,0
2008-10-27,1.18,1.25,1.1,1.2,4000,0
2008-10-28,1.08,1.1,1.08,1.09,7050,0
2008-10-29,1.22,1.22,1.05,1.15,10620,0
2008-10-30,1.2,1.43,1.19,1.43,9175,0
2008-10-31,1.45,1.55,1.3,1.5,8000,0
2008-11-03,1.49,1.49,1.4,1.4,700,0
2008-11-04,1.45,1.45,1.25,1.4,1180,0
2008-11-05,1.45,1.45,1.24,1.25,16300,0
2008-11-06,1.3,1.3,1.1,1.2,4600,0
2008-11-07,1.27,1.27,1.25,1.25,400,0
2008-11-10,1.2,1.2,1.15,1.2,17700,0
2008-11-11,1.21,1.3,1.15,1.25,2100,0
2008-11-12,1.25,1.25,1.2,1.25,7035,0
2008-11-13,1.1,1.29,0.95,1.15,13700,0
2008-11-14,1.25,1.32,1.15,1.3,9900,0
2008-11-17,1.3,1.43,1.25,1.4,42900,0
2008-11-18,1.3,1.49,1.25,1.3,14015,0
2008-11-19,1.35,1.35,1.25,1.35,1584,0
2008-11-20,1.2,1.3,1.1,1.2,6700,0
2008-11-21,1.05,1.2,1.03,1.2,10904,0
2008-11-24,1.03,1.18,1.03,1.15,14470,0
2008-11-25,1.18,1.18,1.18,1.18,100,0
2008-11-26,1.18,1.18,1.05,1.18,3900,0
2008-11-28,1.2,1.2,1.18,1.18,540,0
2008-12-01,1.02,1.2,1.02,1.18,11938,0
2008-12-02,1.13,1.26,1.12,1.24,30263,0
2008-12-03,1.4,1.46,1.34,1.39,23696,0
2008-12-04,1.4,1.5,1.4,1.5,27900,0
2008-12-05,1.55,1.59,1.49,1.59,7977,0
2008-12-08,1.72,1.94,1.62,1.89,26890,0
2008-12-09,1.94,1.95,1.79,1.95,16062,0
2008-12-10,1.96,2.15,1.96,2.08,15310,0
2008-12-11,2.08,2.18,1.98,2.18,11180,0
2008-12-12,2.13,2.13,2,2.05,22566,0
2008-12-15,2.05,2.1,2,2.1,1860,0
2008-12-16,2.19,2.19,2,2.05,3125,0
2008-12-17,2.05,2.05,2,2.04,9940,0
2008-12-18,2.05,2.1,2,2.1,12600,0
2008-12-19,2.12,2.12,2.12,2.12,100,0
2008-12-22,2,2.12,2,2.12,6669,0
2008-12-23,2.12,2.12,2.1,2.1,250,0
2008-12-24,2.12,2.12,2,2.1,7500,0
2008-12-26,2.1,2.12,2.01,2.1,5800,0
2008-12-29,2.03,2.13,2.03,2.1,18545,0
2008-12-30,2.1,2.15,2.1,2.15,10488,0
2008-12-31,2.16,2.29,2.1,2.29,8000,0
2009-01-02,2.29,2.29,2.19,2.28,3900,0
2009-01-05,2.1,2.25,2,2.07,5490,0
2009-01-06,2.15,2.2,2.02,2.15,11590,0
2009-01-07,2.05,2.15,1.99,2.06,79700,0
2009-01-08,2.09,2.14,2,2.05,26180,0
2009-01-09,1.95,2.1,1.95,2.05,37400,0
2009-01-12,2.2,2.47,2,2.1,85117,0
2009-01-13,2.1,2.1,2,2.1,8050,0
2009-01-14,2,2.12,1.96,2.07,38693,0
2009-01-15,2.05,2.1,2,2.05,13400,0
2009-01-16,2.01,2.03,2,2,26850,0
2009-01-20,2,2.05,2,2.05,32200,0
2009-01-21,2,2.05,2,2.04,12000,0
2009-01-22,2,2.03,2,2.02,32800,0
2009-01-23,2,2.05,1.95,2.04,89178,0
2009-01-26,2.01,2.1,1.73,2.05,23000,0
2009-01-27,1.96,2.05,1.96,2.03,2750,0
2009-01-28,2.05,2.05,1.95,2,2050,0
2009-01-29,2,2.1,1.96,2,1000,0
2009-01-30,2.1,2.1,2.05,2.05,200,0
2009-02-02,2,2.05,2,2.05,11413,0
2009-02-03,2.05,2.1,1.95,2.1,4800,0
2009-02-04,2.09,2.09,2.09,2.09,2000,0
2009-02-05,2,2,1.84,2,7550,0
2009-02-06,1.97,2.07,1.97,2.04,3100,0
2009-02-09,2.05,2.1,1.99,2.09,8300,0
2009-02-10,2.1,2.1,1.85,1.99,3600,0
2009-02-11,2,2,1.75,2,4900,0
2009-02-12,2.05,2.05,1.94,2.04,1600,0
2009-02-13,2.1,2.1,2,2.09,300,0
2009-02-17,1.9,1.97,1.76,1.87,6600,0
2009-02-18,1.8,1.89,1.8,1.89,600,0
2009-02-19,1.89,1.99,1.84,1.99,3600,0
2009-02-20,1.89,1.89,1.89,1.89,100,0
2009-02-23,1.8,1.93,1.75,1.93,5100,0
2009-02-24,1.74,1.98,1.74,1.98,8311,0
2009-02-25,1.85,1.97,1.67,1.89,4800,0
2009-02-26,1.9,1.9,1.81,1.9,2200,0
2009-02-27,1.84,1.99,1.81,1.97,6300,0
2009-03-02,1.87,1.87,1.7,1.79,3100,0
2009-03-03,1.7,1.81,1.66,1.75,2300,0
2009-03-04,1.83,1.83,1.73,1.8,2400,0
2009-03-05,1.7,1.76,1.61,1.76,850,0
2009-03-06,1.81,1.85,1.81,1.85,2200,0
2009-03-09,1.95,1.95,1.9,1.95,5500,0
2009-03-10,1.94,2.02,1.94,2,12800,0
2009-03-11,1.95,2.03,1.65,1.9,10900,0
2009-03-12,1.9,1.97,1.89,1.97,600,0
2009-03-13,1.85,1.95,1.85,1.95,2100,0
2009-03-16,1.92,1.94,1.92,1.94,1800,0
2009-03-17,1.98,1.98,1.98,1.98,100,0
2009-03-18,1.95,1.97,1.95,1.97,600,0
2009-03-19,1.98,1.98,1.98,1.98,100,0
2009-03-20,1.97,1.97,1.97,1.97,100,0
2009-03-23,1.98,1.98,1.98,1.98,100,0
2009-03-24,1.9,1.95,1.8,1.94,4700,0
2009-03-25,1.94,1.94,1.87,1.94,1000,0
2009-03-26,1.94,1.94,1.86,1.94,1400,0
2009-03-27,1.95,2,1.88,1.9,17920,0
2009-03-30,1.91,1.91,1.8,1.84,5980,0
2009-03-31,1.8,1.88,1.8,1.88,2400,0
2009-04-01,1.78,1.8,1.7,1.79,8400,0
2009-04-02,1.69,1.78,1.68,1.78,1800,0
2009-04-03,1.79,1.79,1.7,1.78,5900,0
2009-04-06,1.8,1.8,1.7,1.74,3540,0
2009-04-07,1.7,1.73,1.62,1.73,8126,0
2009-04-08,1.8,1.8,1.71,1.71,200,0
2009-04-13,1.65,1.74,1.65,1.74,600,0
2009-04-14,1.75,1.78,1.55,1.74,12851,0
2009-04-15,1.75,1.75,1.75,1.75,100,0
2009-04-16,1.65,1.74,1.53,1.67,13595,0
2009-04-17,1.7,1.7,1.5,1.65,17350,0
2009-04-20,1.59,1.59,1.34,1.48,10680,0
2009-04-21,1.47,1.55,1.47,1.55,900,0
2009-04-22,1.55,1.55,1.49,1.55,10300,0
2009-04-23,1.45,1.54,1.45,1.54,600,0
2009-04-24,1.55,1.6,1.27,1.6,12450,0
2009-04-27,1.5,1.57,1.5,1.57,1620,0
2009-04-28,1.58,1.58,1.58,1.58,100,0
2009-04-29,1.6,1.6,1.5,1.53,3600,0
2009-04-30,1.5,1.6,1.4,1.55,9300,0
2009-05-01,1.56,1.56,1.32,1.4,2860,0
2009-05-04,1.4,1.5,1.3,1.4,5700,0
2009-05-05,1.4,1.4,1.27,1.39,17496,0
2009-05-06,1.35,1.44,1.35,1.44,34716,0
2009-05-07,1.44,1.44,1.44,1.44,100,0
2009-05-08,1.4,1.46,1.27,1.4,19203,0
2009-05-11,1.46,1.55,1.46,1.55,12686,0
2009-05-12,1.59,1.72,1.51,1.69,21220,0
2009-05-13,1.67,1.71,1.42,1.65,11133,0
2009-05-14,1.57,1.57,1.36,1.45,15544,0
2009-05-15,1.45,1.45,1.45,1.45,220,0
2009-05-18,1.45,1.5,1.35,1.5,6360,0
2009-05-19,1.5,1.5,1.45,1.5,1300,0
2009-05-20,1.43,1.59,1.43,1.52,2665,0
2009-05-21,1.59,1.65,1.55,1.61,6117,0
2009-05-22,1.59,1.59,1.41,1.57,2200,0
2009-05-26,1.55,1.6,1.45,1.59,5610,0
2009-05-27,1.5,1.56,1.35,1.42,12400,0
2009-05-28,1.36,1.58,1.26,1.4,27532,0
2009-05-29,1.43,1.43,1.27,1.43,8700,0
2009-06-01,1.37,1.42,1.37,1.37,1500,0
2009-06-02,1.35,1.4,1.35,1.39,4400,0
2009-06-03,1.45,1.47,1.37,1.43,5700,0
2009-06-04,1.35,1.45,1.33,1.45,3000,0
2009-06-05,1.39,1.39,1.35,1.39,1600,0
2009-06-08,1.33,1.48,1.33,1.4,2784,0
2009-06-09,1.46,1.46,1.46,1.46,100,0
2009-06-10,1.35,1.41,1.25,1.35,13946,0
2009-06-11,1.25,1.44,1.25,1.44,2541,0
2009-06-12,1.3,1.47,1.3,1.4,2100,0
2009-06-15,1.4,1.4,1.25,1.39,3000,0
2009-06-16,1.3,1.38,1.3,1.38,300,0
2009-06-17,1.37,1.37,1.3,1.3,2800,0
2009-06-18,1.25,1.25,1.2,1.2,2200,0
2009-06-19,1.3,1.3,1.25,1.25,42254,0
2009-06-23,1.2,1.27,1.2,1.27,940,0
2009-06-24,1.3,1.36,1.28,1.36,4600,0
2009-06-25,1.3,1.39,1.3,1.39,1500,0
2009-06-26,1.35,1.4,1.34,1.4,4320,0
2009-06-29,1.4,1.44,1.39,1.39,700,0
2009-06-30,1.4,1.42,1.31,1.39,2100,0
2009-07-01,1.42,1.42,1.31,1.31,6400,0
2009-07-02,1.36,1.36,1.33,1.36,300,0
2009-07-06,1.3,1.36,1.3,1.35,1335,0
2009-07-07,1.32,1.33,1.3,1.33,500,0
2009-07-08,1.34,1.34,1.3,1.3,8600,0
2009-07-09,1.29,1.29,1.25,1.27,2100,0
2009-07-10,1.27,1.27,1.18,1.24,5360,0
2009-07-13,1.21,1.21,1.1,1.19,9944,0
2009-07-14,1.2,1.25,1.2,1.25,1200,0
2009-07-15,1.35,1.37,1.2,1.37,7100,0
2009-07-16,1.37,1.37,1.3,1.35,2000,0
2009-07-17,1.34,1.34,1.28,1.28,300,0
2009-07-20,1.35,1.35,1.2,1.34,900,0
2009-07-21,1.11,1.4,1.11,1.25,30500,0
2009-07-22,1.18,1.24,1.1,1.24,9850,0
2009-07-23,1.2,1.28,1.2,1.22,2300,0
2009-07-24,1.22,1.22,1.22,1.22,500,0
2009-07-27,1.25,1.29,1.22,1.29,6600,0
2009-07-28,1.24,1.3,1.24,1.3,2200,0
2009-07-29,1.28,1.35,1.25,1.34,2474,0
2009-07-30,1.35,1.35,1.35,1.35,100,0
2009-07-31,1.3,1.35,1.28,1.35,1400,0
2009-08-03,1.25,1.28,1.2,1.24,4124,0
2009-08-04,1.25,1.26,1.24,1.24,6045,0
2009-08-05,1.3,1.3,1.29,1.3,1000,0
2009-08-06,1.2,1.3,1.2,1.21,1175,0
2009-08-07,1.31,1.31,1.2,1.23,14100,0
2009-08-10,1.3,1.35,1.19,1.2,3200,0
2009-08-11,1.3,1.3,1.3,1.3,100,0
2009-08-12,1.2,1.3,1.19,1.3,9756,0
2009-08-13,1.3,1.3,1.23,1.29,2800,0
2009-08-14,1.3,1.3,1.29,1.3,2200,0
2009-08-17,1.22,1.28,1.21,1.28,5100,0
2009-08-18,1.3,1.35,1.3,1.33,17004,0
2009-08-19,1.23,1.33,1.23,1.33,1406,0
2009-08-20,1.22,1.32,1.2,1.32,3600,0
2009-08-21,1.3,1.38,1.3,1.38,25592,0
2009-08-24,1.38,1.38,1.21,1.26,16213,0
2009-08-25,1.21,1.29,1.21,1.29,6200,0
2009-08-26,1.21,1.3,1.21,1.3,1200,0
2009-08-27,1.17,1.27,1.13,1.26,3600,0
2009-08-28,1.26,1.26,1.26,1.26,100,0
2009-08-31,1.25,1.25,1.15,1.24,6267,0
2009-09-01,1.21,1.21,1.2,1.2,2240,0
2009-09-02,1.2,1.2,1.2,1.2,100,0
2009-09-03,1.18,1.19,1.18,1.19,1800,0
2009-09-04,1.19,1.19,1.1,1.18,11400,0
2009-09-08,1.2,1.24,1.19,1.24,4247,0
2009-09-09,1.25,1.25,1.19,1.23,1400,0
2009-09-10,1.25,1.25,1.25,1.25,100,0
2009-09-11,1.25,1.25,1.25,1.25,824,0
2009-09-14,1.15,1.29,1.1,1.28,13840,0
2009-09-15,1.29,1.29,1.29,1.29,100,0
2009-09-16,1.28,1.29,1.1,1.28,10810,0
2009-09-17,1.29,1.3,1.13,1.28,4500,0
2009-09-18,1.29,1.29,1.16,1.28,4400,0
2009-09-21,1.26,1.29,1.26,1.28,1300,0
2009-09-22,1.33,1.33,1.22,1.29,35360,0
2009-09-23,1.25,1.3,1.25,1.29,13200,0
2009-09-24,1.32,1.33,0.98,1.19,91684,0
2009-09-25,1.23,1.25,1.22,1.25,6800,0
2009-09-29,1.26,1.26,1.1,1.25,8900,0
2009-09-30,1.26,1.26,1.26,1.26,100,0
2009-10-01,1.27,1.27,1.2,1.26,2400,0
2009-10-02,1.25,1.27,1.19,1.24,4700,0
2009-10-05,1.27,1.27,1.26,1.27,600,0
2009-10-06,1.35,1.35,1.09,1.23,3650,0
2009-10-07,1.28,1.29,1.1,1.28,5150,0
2009-10-08,1.18,1.18,1.13,1.18,27701,0
2009-10-09,1.2,1.25,1.13,1.25,9900,0
2009-10-12,1.3,1.3,1.19,1.19,700,0
2009-10-13,1.25,1.29,1.1,1.24,13331,0
2009-10-14,1.2,1.24,1.2,1.24,1750,0
2009-10-15,1.18,1.25,1.18,1.25,1100,0
2009-10-16,1.25,1.25,1.15,1.2,6900,0
2009-10-19,1.3,1.3,1.3,1.3,800,0
2009-10-20,1.16,1.3,1.16,1.29,900,0
2009-10-22,1.3,1.3,1.01,1.24,25710,0
2009-10-23,1.18,1.23,1.14,1.17,1400,0
2009-10-26,1.2,1.24,1.15,1.24,5200,0
2009-10-27,1.25,1.25,1.13,1.23,9600,0
2009-10-28,1.25,1.25,1.08,1.17,800,0
2009-10-29,1.12,1.18,1.11,1.18,4146,0
2009-10-30,1.2,1.2,1.2,1.2,100,0
2009-11-02,1.21,1.25,1.2,1.24,114524,0
2009-11-03,1.25,1.3,1.25,1.28,15160,0
2009-11-04,1.3,1.3,1.28,1.3,7851,0
2009-11-05,1.15,1.33,1.15,1.33,2200,0
2009-11-06,1.2,1.49,1.15,1.27,6200,0
2009-11-09,1.3,1.3,1.16,1.28,31100,0
2009-11-10,1.29,1.29,1.15,1.25,31300,0
2009-11-11,1.29,1.29,1.13,1.29,4800,0
2009-11-12,1.29,1.29,1.29,1.29,100,0
2009-11-13,1.3,1.3,1.24,1.24,2500,0
2009-11-16,1.25,1.28,1.19,1.28,14324,0
2009-11-17,1.28,1.29,1.28,1.28,11695,0
2009-11-18,1.3,1.33,1.28,1.33,15651,0
2009-11-19,1.29,1.4,1.28,1.39,20614,0
2009-11-20,1.38,1.7,1.38,1.65,68910,0
2009-11-23,1.65,1.78,1.65,1.71,24986,0
2009-11-24,1.7,1.75,1.63,1.75,17070,0
2009-11-25,1.73,1.85,1.72,1.73,43147,0
2009-11-27,1.58,1.7,1.58,1.7,6771,0
2009-11-30,1.73,1.73,1.6,1.7,4215,0
2009-12-01,1.7,1.73,1.65,1.73,5125,0
2009-12-02,1.67,1.79,1.56,1.74,8900,0
2009-12-03,1.61,1.89,1.44,1.7,6574,0
2009-12-04,1.68,1.7,1.5,1.7,12828,0
2009-12-07,1.7,1.75,1.55,1.6,6850,0
2009-12-08,1.65,1.65,1.45,1.59,16552,0
2009-12-09,1.55,1.6,1.42,1.55,19705,0
2009-12-10,1.5,1.57,1.48,1.56,17877,0
2009-12-11,1.6,1.6,1.52,1.6,22300,0
2009-12-14,1.61,1.61,1.46,1.55,32438,0
2009-12-15,1.55,1.55,1.41,1.55,9250,0
2009-12-16,1.75,1.75,1.55,1.59,7467,0
2009-12-17,1.61,1.61,1.54,1.6,450,0
2009-12-18,1.44,1.6,1.44,1.5,25020,0
2009-12-21,1.51,1.55,1.47,1.54,6915,0
2009-12-22,1.55,1.58,1.49,1.56,18809,0
2009-12-23,1.51,1.51,1.47,1.48,10400,0
2009-12-24,1.25,1.49,1.25,1.49,12332,0
2009-12-28,1.45,1.56,1.43,1.55,33693,0
2009-12-29,1.54,1.6,1.49,1.6,13762,0
2009-12-30,1.61,1.61,1.55,1.6,9544,0
2009-12-31,1.61,1.68,1.61,1.68,21260,0
2010-01-04,1.71,1.85,1.6,1.67,40830,0
2010-01-05,1.75,1.75,1.61,1.69,31917,0
2010-01-06,1.7,1.74,1.65,1.71,3917,0
2010-01-07,1.64,1.78,1.62,1.77,18460,0
2010-01-08,1.77,1.77,1.62,1.77,5880,0
2010-01-11,1.77,1.77,1.72,1.72,1800,0
2010-01-12,1.75,1.9,1.69,1.85,28727,0
2010-01-13,1.8,2.04,1.8,2,18340,0
2010-01-14,2.04,2.14,2.04,2.09,19310,0
2010-01-15,2.05,2.2,1.81,2.07,14710,0
2010-01-19,2.1,2.25,2.07,2.25,36569,0
2010-01-20,2.29,2.29,2.13,2.15,11600,0
2010-01-21,2.15,2.15,1.95,2,23087,0
2010-01-22,1.96,1.96,1.8,1.88,25819,0
2010-01-25,1.95,2.03,1.88,2.01,12240,0
2010-01-26,2.2,2.2,1.88,1.98,23629,0
2010-01-27,1.97,1.98,1.9,1.98,1491,0
2010-01-28,1.95,1.99,1.88,1.94,12325,0
2010-01-29,1.92,1.99,1.92,1.96,4110,0
2010-02-01,1.96,1.96,1.9,1.94,8474,0
2010-02-02,1.92,1.92,1.85,1.91,10883,0
2010-02-03,1.94,1.95,1.74,1.9,23865,0
2010-02-04,1.8,1.9,1.75,1.9,3951,0
2010-02-05,1.86,1.86,1.76,1.82,918,0
2010-02-08,1.75,2,1.75,2,35915,0
2010-02-09,1.99,1.99,1.94,1.96,3450,0
2010-02-10,1.94,1.96,1.89,1.9,3400,0
2010-02-11,1.94,1.94,1.9,1.94,1000,0
2010-02-12,1.95,1.96,1.91,1.95,2216,0
2010-02-16,2.18,2.18,1.9,1.97,10359,0
2010-02-17,1.99,1.99,1.89,1.89,4229,0
2010-02-18,1.89,1.9,1.66,1.8,41797,0
2010-02-19,1.85,1.85,1.71,1.8,9140,0
2010-02-22,1.9,1.9,1.8,1.85,5179,0
2010-02-23,1.81,1.86,1.76,1.85,2500,0
2010-02-24,1.85,1.87,1.77,1.84,3350,0
2010-02-25,1.74,1.83,1.74,1.83,6350,0
2010-02-26,1.81,1.83,1.74,1.79,7525,0
2010-03-01,1.75,1.78,1.75,1.78,1500,0
2010-03-02,1.73,1.8,1.73,1.76,4876,0
2010-03-03,1.75,1.8,1.74,1.78,5900,0
2010-03-04,1.75,1.79,1.75,1.79,2568,0
2010-03-05,1.74,1.79,1.73,1.79,2300,0
2010-03-08,1.8,1.8,1.8,1.8,100,0
2010-03-09,1.82,1.82,1.74,1.8,1746,0
2010-03-10,1.8,1.8,1.75,1.8,640,0
2010-03-11,1.75,1.8,1.66,1.8,3845,0
2010-03-12,1.67,1.79,1.67,1.79,6000,0
2010-03-15,1.75,1.79,1.74,1.79,3050,0
2010-03-16,1.78,1.78,1.66,1.77,3838,0
2010-03-17,1.7,1.78,1.7,1.75,5300,0
2010-03-18,1.72,1.77,1.57,1.68,20613,0
2010-03-19,1.73,1.74,1.56,1.7,13135,0
2010-03-22,1.61,1.79,1.61,1.7,5475,0
2010-03-23,1.7,1.72,1.7,1.7,2644,0
2010-03-24,1.67,1.68,1.63,1.67,1985,0
2010-03-25,1.78,1.78,1.55,1.64,7333,0
2010-03-26,1.6,1.65,1.56,1.65,6400,0
2010-03-29,1.65,1.65,1.6,1.65,600,0
2010-03-30,1.6,1.69,1.56,1.65,5910,0
2010-03-31,1.61,1.68,1.61,1.65,12040,0
2010-04-01,1.68,1.68,1.61,1.61,5100,0
2010-04-05,1.66,1.66,1.65,1.65,13500,0
2010-04-06,1.61,1.69,1.61,1.65,25195,0
2010-04-07,1.62,1.83,1.62,1.83,21937,0
2010-04-08,1.83,1.95,1.83,1.95,26250,0
2010-04-09,1.95,1.98,1.9,1.98,7300,0
2010-04-12,1.99,1.99,1.9,1.95,5790,0
2010-04-13,1.8,1.95,1.8,1.92,10100,0
2010-04-14,1.72,1.9,1.72,1.89,3400,0
2010-04-15,1.9,1.9,1.85,1.85,1200,0
2010-04-16,1.8,1.89,1.8,1.89,500,0
2010-04-19,1.89,1.89,1.84,1.89,1200,0
2010-04-20,1.9,1.95,1.84,1.94,3100,0
2010-04-21,1.85,1.93,1.8,1.93,10100,0
2010-04-22,1.93,1.93,1.78,1.93,900,0
2010-04-23,1.88,1.93,1.83,1.93,1400,0
2010-04-26,1.94,1.95,1.83,1.95,3300,0
2010-04-27,1.9,1.93,1.75,1.93,1800,0
2010-04-28,1.9,1.94,1.85,1.9,950,0
2010-04-29,1.85,1.9,1.8,1.88,1800,0
2010-04-30,1.9,1.9,1.9,1.9,100,0
2010-05-03,1.88,1.9,1.82,1.9,5025,0
2010-05-04,1.74,1.89,1.7,1.89,2600,0
2010-05-05,1.84,1.89,1.79,1.89,1400,0
2010-05-06,1.79,1.89,1.65,1.84,13888,0
2010-05-07,1.79,1.82,1.72,1.8,9400,0
2010-05-10,1.9,1.9,1.8,1.85,1610,0
2010-05-11,1.85,1.85,1.75,1.85,5278,0
2010-05-12,1.75,1.84,1.75,1.84,1500,0
2010-05-13,1.83,1.84,1.83,1.84,1100,0
2010-05-14,1.84,1.94,1.84,1.94,16039,0
2010-05-17,1.95,2,1.9,1.95,23150,0
2010-05-18,1.99,1.99,1.95,1.95,2100,0
2010-05-19,1.95,1.97,1.75,1.85,14539,0
2010-05-20,1.7,1.85,1.7,1.85,7860,0
2010-05-21,1.78,1.85,1.7,1.85,8178,0
2010-05-24,1.8,1.85,1.71,1.85,2400,0
2010-05-25,1.72,1.8,1.7,1.8,6000,0
2010-05-26,1.8,1.8,1.8,1.8,1200,0
2010-05-27,1.75,1.8,1.75,1.8,200,0
2010-05-28,1.8,1.8,1.8,1.8,100,0
2010-06-01,1.8,1.9,1.7,1.9,16662,0
2010-06-02,1.8,1.85,1.8,1.85,4800,0
2010-06-03,1.8,1.89,1.8,1.89,6500,0
2010-06-04,1.81,1.89,1.7,1.74,57150,0
2010-06-07,1.74,1.74,1.66,1.71,7540,0
2010-06-08,1.74,1.74,1.66,1.66,4550,0
2010-06-09,1.62,1.7,1.6,1.7,7884,0
2010-06-10,1.6,1.6,1.46,1.5,20462,0
2010-06-11,1.45,1.63,1.23,1.5,16600,0
2010-06-14,1.5,1.51,1.28,1.35,51019,0
2010-06-15,1.35,1.52,1.35,1.52,13058,0
2010-06-16,1.67,1.73,1.59,1.66,22816,0
2010-06-17,1.46,1.59,1.45,1.53,17277,0
2010-06-18,1.5,1.64,1.5,1.58,9100,0
2010-06-21,1.58,1.66,1.58,1.66,3948,0
2010-06-22,1.62,1.7,1.6,1.65,2017,0
2010-06-23,1.7,1.7,1.63,1.68,800,0
2010-06-24,1.63,1.65,1.59,1.59,3700,0
2010-06-25,1.68,1.68,1.49,1.55,6020,0
2010-06-28,1.5,1.58,1.43,1.49,29145,0
2010-06-29,1.46,1.6,1.46,1.6,800,0
2010-06-30,1.45,1.69,1.44,1.69,12300,0
2010-07-01,1.49,1.59,1.46,1.5,8200,0
2010-07-02,1.52,1.52,1.44,1.44,2600,0
2010-07-06,1.45,1.52,1.44,1.48,63303,0
2010-07-07,1.44,1.52,1.44,1.45,900,0
2010-07-08,1.6,1.62,1.4,1.47,36823,0
2010-07-09,1.55,1.55,1.45,1.45,2300,0
2010-07-12,1.43,1.48,1.43,1.45,1000,0
2010-07-13,1.43,1.51,1.43,1.51,1000,0
2010-07-14,1.53,1.88,1.51,1.52,34500,0
2010-07-15,1.5,1.65,1.5,1.5,14000,0
2010-07-16,1.45,1.5,1.4,1.5,1500,0
2010-07-19,1.45,1.54,1.36,1.5,36860,0
2010-07-20,1.45,1.54,1.45,1.54,6700,0
2010-07-21,1.54,1.54,1.49,1.5,4553,0
2010-07-22,1.54,1.54,1.31,1.5,11590,0
2010-07-23,1.46,1.5,1.41,1.43,2350,0
2010-07-26,1.45,1.45,1.4,1.4,1200,0
2010-07-27,1.47,1.5,1.45,1.45,2300,0
2010-07-28,1.4,1.47,1.35,1.4,6600,0
2010-07-29,1.4,1.5,1.39,1.43,7300,0
2010-07-30,1.41,1.5,1.4,1.5,18500,0
2010-08-02,1.49,1.49,1.45,1.45,5842,0
2010-08-03,1.45,1.45,1.4,1.45,18225,0
2010-08-04,1.44,1.45,1.32,1.45,26398,0
2010-08-05,1.45,1.46,1.35,1.45,11675,0
2010-08-06,1.38,1.45,1.35,1.45,19865,0
2010-08-09,1.42,1.45,1.39,1.39,3393,0
2010-08-10,1.44,1.45,1.34,1.45,6843,0
2010-08-11,1.4,1.4,1.35,1.36,1300,0
2010-08-12,1.36,1.4,1.35,1.36,11850,0
2010-08-13,1.36,1.36,1.36,1.36,7100,0
2010-08-16,1.36,1.4,1.34,1.4,20100,0
2010-08-17,1.4,1.42,1.34,1.4,21019,0
2010-08-18,1.38,1.4,1.35,1.4,6200,0
2010-08-19,1.4,1.4,1.4,1.4,7300,0
2010-08-20,1.4,1.44,1.39,1.39,2585,0
2010-08-23,1.38,1.38,1.38,1.38,200,0
2010-08-24,1.35,1.4,1.35,1.4,700,0
2010-08-25,1.35,1.4,1.34,1.4,3880,0
2010-08-26,1.4,1.44,1.34,1.44,12864,0
2010-08-27,1.32,1.42,1.32,1.4,1500,0
2010-08-30,1.35,1.39,1.35,1.39,600,0
2010-08-31,1.39,1.42,1.3,1.42,4035,0
2010-09-01,1.35,1.4,1.29,1.37,6800,0
2010-09-02,1.31,1.4,1.27,1.33,9400,0
2010-09-03,1.25,1.33,1.22,1.3,13734,0
2010-09-07,1.25,1.3,1.17,1.25,15595,0
2010-09-08,1.25,1.25,1.15,1.2,27118,0
2010-09-09,1.19,1.2,1.13,1.18,23820,0
2010-09-10,1.16,1.24,1.1,1.15,17275,0
2010-09-13,1.2,1.2,1.15,1.2,20830,0
2010-09-14,1.18,1.18,1.1,1.15,18250,0
2010-09-15,1.12,1.24,1.12,1.24,5830,0
2010-09-16,1.25,1.29,1.15,1.22,59050,0
2010-09-17,1.24,1.29,1.21,1.28,10314,0
2010-09-20,1.3,1.3,1.24,1.29,3336,0
2010-09-21,1.25,1.28,1.19,1.25,19904,0
2010-09-22,1.25,1.29,1.21,1.28,7835,0
2010-09-23,1.23,1.29,1.23,1.29,4500,0
2010-09-24,1.27,1.27,1.22,1.27,525,0
2010-09-27,1.22,1.27,1.15,1.26,18600,0
2010-09-28,1.24,1.26,1.17,1.26,10072,0
2010-09-29,1.29,1.3,1.24,1.3,34228,0
2010-09-30,1.31,1.32,1.21,1.29,21015,0
2010-10-01,1.25,1.29,1.22,1.22,12199,0
2010-10-04,1.22,1.25,1.22,1.22,1507,0
2010-10-05,1.19,1.24,1.14,1.24,29403,0
2010-10-06,1.24,1.29,1.2,1.29,58225,0
2010-10-07,1.24,1.3,1.24,1.29,22694,0
2010-10-08,1.26,1.32,1.25,1.32,52285,0
2010-10-11,1.32,1.4,1.32,1.4,10559,0
2010-10-12,1.33,1.5,1.33,1.5,20104,0
2010-10-13,1.5,1.5,1.33,1.41,28013,0
2010-10-14,1.35,1.41,1.35,1.39,4700,0
2010-10-15,1.39,1.48,1.35,1.48,5578,0
2010-10-18,1.41,1.48,1.41,1.48,482,0
2010-10-19,1.41,1.47,1.35,1.45,10810,0
2010-10-20,1.38,1.43,1.36,1.43,1538,0
2010-10-21,1.43,1.43,1.39,1.43,300,0
2010-10-22,1.38,1.41,1.35,1.41,5616,0
2010-10-25,1.41,1.41,1.36,1.41,1000,0
2010-10-26,1.35,1.41,1.35,1.41,2900,0
2010-10-27,1.4,1.41,1.4,1.41,1900,0
2010-10-28,1.36,1.41,1.35,1.41,3400,0
2010-10-29,1.41,1.41,1.35,1.41,2100,0
2010-11-01,1.34,1.39,1.22,1.27,33478,0
2010-11-02,1.41,1.41,1.26,1.32,8948,0
2010-11-03,1.36,1.4,1.36,1.38,1900,0
2010-11-04,1.38,1.4,1.26,1.35,17714,0
2010-11-05,1.35,1.42,1.35,1.42,22851,0
2010-11-08,1.41,1.41,1.33,1.37,5300,0
2010-11-09,1.33,1.4,1.33,1.4,2660,0
2010-11-10,1.35,1.42,1.33,1.42,2700,0
2010-11-11,1.42,1.42,1.33,1.4,2920,0
2010-11-12,1.35,1.39,1.35,1.39,13884,0
2010-11-15,1.36,1.4,1.33,1.4,8886,0
2010-11-16,1.35,1.4,1.33,1.39,3500,0
2010-11-17,1.33,1.39,1.33,1.39,2300,0
2010-11-18,1.39,1.39,1.38,1.39,4300,0
2010-11-19,1.39,1.39,1.39,1.39,100,0
2010-11-22,1.39,1.39,1.36,1.38,1000,0
2010-11-23,1.36,1.39,1.33,1.38,7700,0
2010-11-24,1.39,1.39,1.35,1.38,3600,0
2010-11-26,1.38,1.39,1.38,1.39,16965,0
2010-11-29,1.39,1.39,1.35,1.39,4874,0
2010-11-30,1.39,1.39,1.35,1.39,1400,0
2010-12-01,1.39,1.39,1.35,1.39,418,0
2010-12-02,1.39,1.39,1.35,1.37,3400,0
2010-12-03,1.35,1.37,1.35,1.37,3700,0
2010-12-06,1.37,1.37,1.33,1.33,11980,0
2010-12-07,1.33,1.37,1.33,1.37,6731,0
2010-12-08,1.31,1.39,1.31,1.39,11007,0
2010-12-09,1.31,1.39,1.31,1.39,5900,0
2010-12-10,1.39,1.39,1.34,1.39,400,0
2010-12-13,1.32,1.39,1.31,1.39,7660,0
2010-12-14,1.39,1.39,1.31,1.37,2900,0
2010-12-15,1.31,1.39,1.31,1.39,3700,0
2010-12-16,1.37,1.37,1.31,1.37,2000,0
2010-12-17,1.37,1.37,1.3,1.36,8400,0
2010-12-20,1.36,1.36,1.36,1.36,500,0
2010-12-21,1.36,1.36,1.36,1.36,100,0
2010-12-22,1.32,1.35,1.22,1.29,16077,0
2010-12-23,1.25,1.3,1.17,1.29,14609,0
2010-12-27,1.2,1.29,1.18,1.29,34428,0
2010-12-28,1.28,1.28,1.2,1.23,14500,0
2010-12-29,1.23,1.28,1.21,1.27,10139,0
2010-12-30,1.27,1.28,1.21,1.28,4220,0
2010-12-31,1.23,1.28,1.22,1.28,13633,0
2011-01-03,1.28,1.38,1.25,1.34,13728,0
2011-01-04,1.35,1.35,1.35,1.35,275,0
2011-01-05,1.22,1.35,1.22,1.35,3450,0
2011-01-06,1.35,1.35,1.25,1.34,4074,0
2011-01-07,1.28,1.34,1.27,1.34,18000,0
2011-01-10,1.32,1.35,1.27,1.34,4515,0
2011-01-11,1.32,1.36,1.28,1.34,3900,0
2011-01-12,1.3,1.33,1.25,1.33,11175,0
2011-01-13,1.32,1.5,1.26,1.39,60610,0
2011-01-14,1.4,1.47,1.3,1.4,9354,0
2011-01-18,1.41,1.41,1.39,1.39,2000,0
2011-01-19,1.38,1.38,1.33,1.38,1500,0
2011-01-20,1.31,1.39,1.29,1.38,4988,0
2011-01-21,1.37,1.49,1.37,1.44,30810,0
2011-01-24,1.44,1.44,1.36,1.41,4100,0
2011-01-25,1.38,1.42,1.3,1.38,4399,0
2011-01-26,1.39,1.48,1.39,1.48,18800,0
2011-01-27,1.47,1.47,1.42,1.46,1570,0
2011-01-28,1.4,1.45,1.4,1.42,4930,0
2011-01-31,1.31,1.44,1.31,1.43,3600,0
2011-02-01,1.44,1.44,1.4,1.4,1300,0
2011-02-02,1.43,1.43,1.38,1.43,1420,0
2011-02-03,1.4,1.42,1.35,1.42,820,0
2011-02-04,1.39,1.44,1.37,1.43,8760,0
2011-02-07,1.44,1.44,1.41,1.41,3763,0
2011-02-08,1.44,1.58,1.44,1.58,31830,0
2011-02-09,1.55,1.58,1.5,1.58,17750,0
2011-02-10,1.4,1.57,1.37,1.48,27785,0
2011-02-11,1.47,1.48,1.41,1.45,6900,0
2011-02-14,1.5,1.54,1.48,1.49,9515,0
2011-02-15,1.5,1.58,1.4,1.48,43270,0
2011-02-16,1.46,1.5,1.4,1.47,10800,0
2011-02-18,1.5,1.5,1.34,1.42,13500,0
2011-02-22,1.42,1.5,1.42,1.5,28209,0
2011-02-23,1.49,1.5,1.41,1.49,9300,0
2011-02-24,1.5,1.5,1.45,1.45,1700,0
2011-02-25,1.5,1.5,1.5,1.5,433,0
2011-02-28,1.42,1.5,1.42,1.5,15384,0
2011-03-01,1.5,1.53,1.45,1.5,5158,0
2011-03-02,1.5,1.53,1.47,1.52,21020,0
2011-03-03,1.52,1.55,1.5,1.5,17730,0
2011-03-04,1.57,1.57,1.45,1.5,19300,0
2011-03-07,1.43,1.47,1.41,1.47,6534,0
2011-03-08,1.43,1.59,1.43,1.54,3951,0
2011-03-09,1.55,1.55,1.45,1.45,14400,0
2011-03-10,1.4,1.5,1.4,1.47,8600,0
2011-03-11,1.43,1.46,1.41,1.45,14305,0
2011-03-14,1.35,1.45,1.35,1.45,6580,0
2011-03-15,1.42,1.45,1.42,1.44,18152,0
2011-03-16,1.44,1.45,1.25,1.44,14800,0
2011-03-17,1.44,1.45,1.44,1.44,3200,0
2011-03-18,1.45,1.47,1.44,1.47,6928,0
2011-03-21,1.47,1.5,1.45,1.5,3770,0
2011-03-22,1.5,1.5,1.44,1.47,15228,0
2011-03-23,1.43,1.5,1.38,1.49,6967,0
2011-03-24,1.49,1.5,1.4,1.49,15853,0
2011-03-25,1.5,1.52,1.46,1.5,9870,0
2011-03-28,1.49,1.5,1.48,1.5,15588,0
2011-03-29,1.49,1.5,1.48,1.5,8082,0
2011-03-30,1.26,1.56,1.26,1.47,23358,0
2011-03-31,1.46,1.5,1.45,1.48,7690,0
2011-04-01,1.5,1.78,1.5,1.72,58779,0
2011-04-04,1.8,2,1.73,1.92,88997,0
2011-04-05,1.98,2.34,1.97,2.11,130646,0
2011-04-06,2.29,2.3,2.15,2.2,30594,0
2011-04-07,2.15,2.2,2.05,2.1,33914,0
2011-04-08,2.07,2.07,1.91,1.96,34233,0
2011-04-11,2.03,2.03,1.93,1.98,11730,0
2011-04-12,1.98,2.03,1.91,2.03,11566,0
2011-04-13,2.01,2.01,1.93,1.95,7026,0
2011-04-14,1.91,1.95,1.7,1.85,48717,0
2011-04-15,1.88,1.88,1.83,1.83,400,0
2011-04-18,1.83,1.87,1.77,1.87,2950,0
2011-04-19,1.84,1.89,1.57,1.82,6470,0
2011-04-20,1.8,1.83,1.75,1.77,17072,0
2011-04-21,1.75,1.75,1.75,1.75,1300,0
2011-04-25,1.75,1.8,1.56,1.72,6821,0
2011-04-26,1.72,1.75,1.7,1.74,13673,0
2011-04-27,1.74,1.77,1.7,1.76,16300,0
2011-04-28,1.76,1.79,1.7,1.7,3401,0
2011-04-29,1.71,1.74,1.71,1.74,4500,0
2011-05-02,1.72,1.74,1.68,1.71,6660,0
2011-05-03,1.69,1.71,1.65,1.71,12768,0
2011-05-04,1.69,1.71,1.62,1.7,16002,0
2011-05-05,1.7,1.71,1.7,1.71,10800,0
2011-05-06,1.74,1.85,1.74,1.85,16779,0
2011-05-09,1.86,1.88,1.86,1.86,4880,0
2011-05-10,1.87,2,1.84,1.99,11486,0
2011-05-11,1.99,2.14,1.96,2.04,29194,0
2011-05-12,2,2.09,2,2.07,8200,0
2011-05-13,2.09,2.09,2.02,2.05,2100,0
2011-05-16,1.73,2.1,1.73,1.95,25310,0
2011-05-17,1.88,2.15,1.86,2.14,52599,0
2011-05-18,2.15,2.15,2.01,2.09,31164,0
2011-05-19,2.09,2.3,2.08,2.29,48821,0
2011-05-20,2.15,2.44,2.07,2.39,51827,0
2011-05-23,2.39,2.63,2.19,2.63,33698,0
2011-05-24,2.6,2.84,2.59,2.84,111479,0
2011-05-25,2.8,2.85,2.54,2.84,57041,0
2011-05-26,2.79,2.84,2.55,2.73,45101,0
2011-05-27,2.82,2.82,2.62,2.76,47070,0
2011-05-31,2.75,2.75,2.65,2.75,21145,0
2011-06-01,2.72,2.72,2.6,2.6,34738,0
2011-06-02,2.59,2.63,2.51,2.53,22220,0
2011-06-03,2.52,2.52,2.26,2.34,52640,0
2011-06-06,2.25,2.25,2.12,2.19,24605,0
2011-06-07,2.25,2.41,2.22,2.39,20804,0
2011-06-08,2.35,2.35,2.2,2.31,16729,0
2011-06-09,2.35,2.4,2.3,2.38,2949,0
2011-06-10,2.32,2.4,2.31,2.4,13659,0
2011-06-13,2.33,2.35,2.11,2.23,22179,0
2011-06-14,2.22,2.34,2.12,2.15,29531,0
2011-06-15,2.18,2.27,2.11,2.2,9300,0
2011-06-16,2.19,2.23,2.14,2.22,9100,0
2011-06-17,2.18,2.28,2.18,2.24,1100,0
2011-06-20,2.16,2.24,2.11,2.2,11275,0
2011-06-21,2.2,2.48,2.15,2.36,25106,0
2011-06-22,2.39,2.45,2.36,2.4,6200,0
2011-06-23,2.32,2.34,2.08,2.26,24849,0
2011-06-24,2.28,2.45,2.24,2.37,18800,0
2011-06-27,2.32,2.4,2.27,2.4,8905,0
2011-06-28,2.38,2.55,2.38,2.45,38160,0
2011-06-29,2.46,2.55,2.41,2.5,56411,0
2011-06-30,2.48,2.7,2.28,2.69,30081,0
2011-07-01,2.7,3,2.7,2.95,52334,0
2011-07-05,2.99,3.09,2.9,2.99,100282,0
2011-07-06,2.94,3.38,2.9,3.13,207907,0
2011-07-07,3.22,3.39,3.14,3.26,107802,0
2011-07-08,3.13,3.22,3.06,3.1,46612,0
2011-07-11,3.05,3.07,2.38,2.91,89531,0
2011-07-12,2.81,3.04,2.81,2.94,35096,0
2011-07-13,2.99,3.01,2.86,2.98,30792,0
2011-07-14,2.91,3.04,2.87,2.87,17275,0
2011-07-15,2.91,2.94,2.73,2.9,23435,0
2011-07-18,2.89,2.9,2.73,2.89,16660,0
2011-07-19,2.88,2.9,2.61,2.82,41256,0
2011-07-20,2.82,2.9,2.82,2.9,18260,0
2011-07-21,2.9,3.03,2.84,2.94,16883,0
2011-07-22,2.94,3,2.94,2.98,15055,0
2011-07-25,2.92,3.05,2.92,3.04,18110,0
2011-07-26,3.09,3.22,3.07,3.2,43633,0
2011-07-27,3.12,3.19,3.07,3.14,13050,0
2011-07-28,3.19,3.19,3,3.1,24556,0
2011-07-29,3.08,3.09,2.93,3,21124,0
2011-08-01,3.11,3.19,2.98,2.98,39276,0
2011-08-02,3.01,3.01,2.9,2.91,14923,0
2011-08-03,2.93,2.94,2.82,2.92,21942,0
2011-08-04,2.87,2.87,2.46,2.49,69292,0
2011-08-05,2.48,2.66,2.37,2.58,34673,0
2011-08-08,2.45,2.47,2.33,2.34,38675,0
2011-08-09,2.31,2.6,2.31,2.55,44821,0
2011-08-10,2.59,2.59,2.35,2.49,41705,0
2011-08-11,2.58,2.89,2.54,2.74,28975,0
2011-08-12,2.95,3,2.75,2.89,26029,0
2011-08-15,2.92,3,2.86,2.95,46528,0
2011-08-16,2.98,2.99,2.66,2.96,42446,0
2011-08-17,2.97,3,2.85,2.96,10363,0
2011-08-18,2.9,2.9,2.8,2.87,8581,0
2011-08-19,2.62,2.77,2.62,2.68,21887,0
2011-08-22,2.64,2.74,2.57,2.69,10500,0
2011-08-23,2.73,2.78,2.62,2.76,18200,0
2011-08-24,2.71,2.8,2.59,2.72,15590,0
2011-08-25,2.72,2.73,2.51,2.69,12596,0
2011-08-26,2.63,2.66,2.59,2.66,1100,0
2011-08-29,2.63,2.7,2.61,2.7,11819,0
2011-08-30,2.7,2.7,2.7,2.7,300,0
2011-08-31,2.62,2.7,2.59,2.7,7470,0
2011-09-01,2.7,2.7,2.58,2.62,10016,0
2011-09-02,2.68,2.68,2.65,2.65,2525,0
2011-09-06,2.65,2.68,2.55,2.67,6058,0
2011-09-07,2.71,2.8,2.68,2.8,9371,0
2011-09-08,2.8,2.95,2.71,2.87,20534,0
2011-09-09,2.94,2.94,2.69,2.75,12039,0
2011-09-12,2.67,2.77,2.5,2.7,21440,0
2011-09-13,2.7,2.81,2.5,2.76,43520,0
2011-09-14,2.73,2.8,2.65,2.79,14829,0
2011-09-15,2.8,2.88,2.57,2.79,46240,0
2011-09-16,2.79,2.81,2.73,2.74,4414,0
2011-09-19,2.71,2.85,2.63,2.72,11640,0
2011-09-20,2.7,2.89,2.66,2.72,19237,0
2011-09-21,2.65,2.66,2.55,2.64,5386,0
2011-09-22,2.51,2.79,2.44,2.45,24847,0
2011-09-23,2.43,2.5,2.34,2.48,15670,0
2011-09-26,2.45,2.46,2.34,2.46,8900,0
2011-09-27,2.5,2.72,2.49,2.51,29654,0
2011-09-28,2.56,2.76,2.34,2.39,25611,0
2011-09-29,2.44,2.44,2.35,2.39,2400,0
2011-09-30,2.4,2.41,2.36,2.37,1600,0
2011-10-03,2.39,2.55,2.34,2.42,12713,0
2011-10-04,2.29,2.29,2.1,2.23,44053,0
2011-10-05,2.21,2.39,2.07,2.35,24784,0
2011-10-06,2.37,2.5,2.37,2.41,7600,0
2011-10-07,2.48,2.67,2.35,2.46,16361,0
2011-10-10,2.43,2.5,2.2,2.39,31569,0
2011-10-11,2.31,2.5,2.25,2.47,30600,0
2011-10-12,2.45,2.5,2.41,2.46,11174,0
2011-10-13,2.38,2.59,2.38,2.59,15295,0
2011-10-14,2.62,2.94,2.62,2.84,21155,0
2011-10-17,2.91,2.91,2.61,2.78,16941,0
2011-10-18,2.73,2.91,2.73,2.8,4371,0
2011-10-19,2.75,2.95,2.69,2.82,8088,0
2011-10-20,2.74,2.83,2.74,2.75,9327,0
2011-10-21,2.77,2.95,2.77,2.91,2700,0
2011-10-24,2.87,3.09,2.84,2.89,11666,0
2011-10-25,3.04,3.04,2.9,2.95,11877,0
2011-10-26,2.95,2.95,2.65,2.8,16105,0
2011-10-27,2.86,3,2.67,2.73,35127,0
2011-10-28,2.69,2.83,2.69,2.76,4855,0
2011-10-31,2.76,2.85,2.76,2.76,2150,0
2011-11-01,2.76,2.85,2.75,2.81,9844,0
2011-11-02,2.79,2.85,2.76,2.8,3212,0
2011-11-03,2.8,2.9,2.77,2.82,13562,0
2011-11-04,2.83,2.9,2.83,2.9,2150,0
2011-11-07,2.95,2.95,2.77,2.84,7096,0
2011-11-08,2.85,2.95,2.81,2.9,8091,0
2011-11-09,2.86,2.87,2.73,2.82,10359,0
2011-11-10,2.87,2.87,2.73,2.81,5757,0
2011-11-11,2.78,2.85,2.78,2.85,2450,0
2011-11-14,2.85,2.85,2.63,2.79,13208,0
2011-11-15,3.02,3.2,2.96,2.98,152248,0
2011-11-16,3.01,3.15,2.86,2.99,41869,0
2011-11-17,3,3,2.89,2.93,11122,0
2011-11-18,2.88,3,2.85,2.99,18026,0
2011-11-21,2.89,3,2.85,2.99,9918,0
2011-11-22,3.02,3.02,2.86,2.9,3600,0
2011-11-23,2.91,2.91,2.5,2.78,54592,0
2011-11-25,2.8,2.81,2.8,2.81,2688,0
2011-11-28,2.84,2.84,2.7,2.72,4650,0
2011-11-29,2.72,2.8,2.53,2.65,17600,0
2011-11-30,2.66,2.75,2.6,2.73,8696,0
2011-12-01,2.74,2.75,2.66,2.66,2227,0
2011-12-02,2.23,2.74,2.22,2.69,9951,0
2011-12-05,2.62,2.7,2.62,2.7,11115,0
2011-12-06,2.56,2.69,2.36,2.69,6060,0
2011-12-07,2.62,2.7,2.61,2.7,2825,0
2011-12-08,2.69,2.79,2.6,2.79,44348,0
2011-12-09,2.8,2.8,2.62,2.66,9100,0
2011-12-12,2.66,2.69,2.54,2.6,19350,0
2011-12-13,2.54,2.59,2.3,2.3,130852,0
2011-12-14,2.41,2.44,2.3,2.35,36475,0
2011-12-15,2.4,2.4,2.21,2.38,41796,0
2011-12-16,2.38,2.4,2.23,2.24,18921,0
2011-12-19,2.24,2.39,2.21,2.38,6801,0
2011-12-20,2.39,2.39,2.23,2.34,26280,0
2011-12-21,2.32,2.39,2.25,2.33,7505,0
2011-12-22,2.34,2.36,2.23,2.29,12285,0
2011-12-23,2.36,2.36,2.14,2.25,17096,0
2011-12-27,2.19,2.32,2.19,2.29,4180,0
2011-12-28,2.27,2.27,2.12,2.22,18195,0
2011-12-29,2.19,2.27,2.13,2.22,25142,0
2011-12-30,2.25,2.25,2.21,2.25,24050,0
2012-01-03,2.27,2.35,2.21,2.23,61900,0
2012-01-04,2.26,2.3,2.2,2.25,19750,0
2012-01-05,2.26,2.41,2.25,2.35,66122,0
2012-01-06,2.3,2.6,2.14,2.6,105860,0
2012-01-09,2.5,2.5,2.3,2.35,23550,0
2012-01-10,2.4,2.5,2.38,2.41,9610,0
2012-01-11,2.41,2.48,2.36,2.48,5900,0
2012-01-12,2.48,2.48,2.41,2.46,5541,0
2012-01-13,2.35,2.47,2.35,2.47,8249,0
2012-01-17,2.47,2.61,2.45,2.61,14947,0
2012-01-18,2.56,2.6,2.52,2.6,2695,0
2012-01-19,2.6,2.61,2.45,2.52,30455,0
2012-01-20,2.56,2.56,2.35,2.48,13754,0
2012-01-23,2.5,2.53,2.26,2.34,55713,0
2012-01-24,2.34,2.44,2.29,2.44,10639,0
2012-01-25,2.44,2.44,2.26,2.4,18559,0
2012-01-26,2.43,2.43,2.36,2.4,5334,0
2012-01-27,2.43,2.44,2.31,2.37,10542,0
2012-01-30,2.32,2.38,2.16,2.28,28827,0
2012-01-31,2.25,2.35,2.25,2.3,6050,0
2012-02-01,2.29,2.3,2.2,2.29,12870,0
2012-02-02,2.22,2.32,2.22,2.32,7890,0
2012-02-03,2.31,2.31,2.22,2.31,4650,0
2012-02-06,2.3,2.3,2.19,2.29,16681,0
2012-02-07,2.22,2.28,2.21,2.25,7042,0
2012-02-08,2.22,2.23,2.16,2.21,5794,0
2012-02-09,2.19,2.22,2.15,2.16,15400,0
2012-02-10,2.16,2.2,2.15,2.2,16800,0
2012-02-13,2.2,2.21,2.15,2.18,16186,0
2012-02-14,2.2,2.21,2.17,2.21,8300,0
2012-02-15,2.2,2.21,2.15,2.16,2363,0
2012-02-16,2.15,2.23,2.1,2.23,18604,0
2012-02-17,2.24,2.25,2.23,2.24,3980,0
2012-02-21,2.25,2.25,2.1,2.21,14205,0
2012-02-22,2.17,2.29,1.97,2.12,85357,0
2012-02-23,2.2,2.21,2.15,2.2,11420,0
2012-02-24,2.25,2.25,2.21,2.21,200,0
2012-02-27,2.21,2.24,2.13,2.24,13500,0
2012-02-28,2.17,2.25,2.15,2.2,14650,0
2012-02-29,2.17,2.24,2.12,2.19,15883,0
2012-03-01,2.19,2.21,2.13,2.2,5133,0
2012-03-02,2.19,2.19,2.15,2.19,400,0
2012-03-05,2.2,2.34,2.18,2.34,29122,0
2012-03-06,2.32,2.4,2.28,2.34,28538,0
2012-03-07,2.35,2.37,2.3,2.37,18394,0
2012-03-08,2.36,2.36,2.24,2.3,4700,0
2012-03-09,2.28,2.33,2.27,2.32,3550,0
2012-03-12,2.32,2.33,2.29,2.3,2700,0
2012-03-13,2.3,2.36,2.28,2.36,20125,0
2012-03-14,2.35,2.35,2.25,2.33,17140,0
2012-03-15,2.35,2.35,2.3,2.3,6580,0
2012-03-16,2.35,2.35,2.25,2.34,20241,0
2012-03-19,2.35,2.37,2.32,2.36,35200,0
2012-03-20,2.32,2.38,2.32,2.38,3550,0
2012-03-21,2.38,2.46,2.32,2.46,27748,0
2012-03-22,2.43,2.5,2.37,2.48,19413,0
2012-03-23,2.49,2.53,2.38,2.48,33072,0
2012-03-26,2.53,2.54,2.52,2.54,7917,0
2012-03-27,2.55,2.55,2.45,2.53,8374,0
2012-03-28,2.48,2.48,2.28,2.39,21144,0
2012-03-29,2.39,2.45,2.35,2.45,23480,0
2012-03-30,2.45,2.49,2.25,2.35,48660,0
2012-04-02,2.29,2.39,2.25,2.39,11390,0
2012-04-03,2.42,2.42,2.3,2.4,10504,0
2012-04-04,2.4,2.4,2.33,2.4,2600,0
2012-04-05,2.35,2.39,2.25,2.27,9500,0
2012-04-09,2.42,2.42,2.27,2.4,9545,0
2012-04-10,2.38,2.45,2.25,2.26,31458,0
2012-04-11,2.25,2.25,2.11,2.18,55420,0
2012-04-12,2.18,2.23,2.16,2.2,24289,0
2012-04-13,2.22,2.25,2.12,2.12,28387,0
2012-04-16,2.1,2.27,2.01,2.2,28664,0
2012-04-17,2.21,2.29,2.05,2.23,6119,0
2012-04-18,2.22,2.22,2,2.15,13100,0
2012-04-19,2.09,2.12,1.87,1.95,62790,0
2012-04-20,1.88,1.95,1.85,1.86,37505,0
2012-04-23,1.85,1.95,1.74,1.81,56940,0
2012-04-24,1.73,1.79,1.62,1.74,124225,0
2012-04-25,1.72,1.76,1.64,1.74,52074,0
2012-04-26,1.74,2.08,1.66,2.05,87102,0
2012-04-27,2.04,2.1,2.04,2.1,3320,0
2012-04-30,2,2.08,2,2.08,13000,0
2012-05-01,2.06,2.06,1.81,1.9,34015,0
2012-05-02,1.79,2.02,1.79,1.97,50708,0
2012-05-03,1.92,2,1.76,1.94,56498,0
2012-05-04,1.91,1.93,1.85,1.85,14680,0
2012-05-07,1.89,1.95,1.81,1.9,21480,0
2012-05-08,1.8,1.9,1.76,1.86,23246,0
2012-05-09,1.84,1.89,1.76,1.89,15903,0
2012-05-10,1.87,1.88,1.86,1.88,3400,0
2012-05-11,1.79,1.87,1.71,1.8,10405,0
2012-05-14,1.76,1.76,1.67,1.7,30290,0
2012-05-15,1.65,1.81,1.65,1.76,44920,0
2012-05-16,1.74,1.76,1.61,1.66,50502,0
2012-05-17,1.65,1.67,1.61,1.61,19179,0
2012-05-18,1.6,1.67,1.55,1.58,34423,0
2012-05-21,1.5,1.53,1.42,1.47,21199,0
2012-05-22,1.44,1.45,1.32,1.35,35057,0
2012-05-23,1.32,1.32,1.21,1.24,98116,0
2012-05-24,1.26,1.47,1.26,1.32,49995,0
2012-05-25,1.34,1.39,1.3,1.36,2575,0
2012-05-29,1.39,1.47,1.39,1.44,27509,0
2012-05-30,1.45,1.5,1.45,1.45,3998,0
2012-05-31,1.42,1.42,1.28,1.39,20850,0
2012-06-01,1.33,1.34,1.32,1.32,7882,0
2012-06-04,1.31,1.38,1.3,1.38,10125,0
2012-06-05,1.35,1.35,1.31,1.35,4100,0
2012-06-06,1.38,1.51,1.31,1.47,10342,0
2012-06-07,1.5,1.65,1.35,1.45,36932,0
2012-06-08,1.42,1.42,1.34,1.41,7600,0
2012-06-12,1.41,1.45,1.39,1.45,4880,0
2012-06-13,1.45,1.45,1.3,1.43,9050,0
2012-06-14,1.39,1.43,1.35,1.35,3114,0
2012-06-15,1.38,1.45,1.34,1.45,7450,0
2012-06-18,1.43,1.49,1.43,1.49,12129,0
2012-06-19,1.44,1.51,1.36,1.45,30806,0
2012-06-20,1.42,1.49,1.32,1.4,25498,0
2012-06-21,1.4,1.45,1.29,1.42,19460,0
2012-06-22,1.4,1.4,1.4,1.4,1100,0
2012-06-26,1.34,1.42,1.28,1.42,9800,0
2012-06-27,1.42,1.42,1.28,1.37,10192,0
2012-06-28,1.37,1.37,1.36,1.37,2150,0
2012-06-29,1.38,1.42,1.38,1.42,500,0
2012-07-02,1.42,1.42,1.27,1.39,3300,0
2012-07-03,1.33,1.44,1.33,1.44,19094,0
2012-07-05,1.44,1.45,1.41,1.44,7736,0
2012-07-06,1.44,1.44,1.33,1.44,3185,0
2012-07-09,1.4,1.44,1.38,1.39,5740,0
2012-07-10,1.38,1.4,1.25,1.4,18873,0
2012-07-12,1.45,1.45,1.45,1.45,100,0
2012-07-13,1.43,1.43,1.34,1.35,5534,0
2012-07-16,1.35,1.35,1.2,1.3,21800,0
2012-07-17,1.28,1.31,1.09,1.3,22502,0
2012-07-18,1.28,1.28,1.13,1.22,20000,0
2012-07-19,1.23,1.25,1.15,1.24,30875,0
2012-07-20,1.24,1.25,1.24,1.25,7880,0
2012-07-23,1.27,1.27,1.15,1.22,28720,0
2012-07-24,1.2,1.21,1.07,1.19,11460,0
2012-07-25,1.2,1.27,1.2,1.27,12185,0
2012-07-26,1.27,1.32,1.2,1.26,21620,0
2012-07-27,1.22,1.29,1.15,1.27,13160,0
2012-07-30,1.23,1.31,1.22,1.31,2900,0
2012-07-31,1.32,1.35,1.22,1.35,4400,0
2012-08-01,1.28,1.35,1.28,1.35,2300,0
2012-08-03,1.33,1.33,1.28,1.33,2900,0
2012-08-06,1.31,1.33,1.31,1.31,1850,0
2012-08-07,1.33,1.34,1.33,1.34,4440,0
2012-08-08,1.3,1.35,1.25,1.35,5015,0
2012-08-09,1.28,1.35,1.24,1.35,16006,0
2012-08-10,1.32,1.32,1.27,1.32,700,0
2012-08-13,1.31,1.32,1.31,1.32,350,0
2012-08-14,1.26,1.31,1.24,1.31,1367,0
2012-08-15,1.15,1.3,1.15,1.3,9794,0
2012-08-16,1.31,1.32,1.3,1.3,8468,0
2012-08-17,1.29,1.32,1.15,1.27,16048,0
2012-08-21,1.31,1.32,1.27,1.3,6427,0
2012-08-22,1.28,1.3,1.25,1.3,3250,0
2012-08-23,1.24,1.3,1.24,1.28,2750,0
2012-08-24,1.18,1.31,1.18,1.29,5200,0
2012-08-27,1.29,1.3,1.29,1.3,2900,0
2012-08-28,1.24,1.31,1.12,1.31,3800,0
2012-08-29,1.29,1.29,1.14,1.27,25500,0
2012-08-30,1.16,1.23,1.14,1.23,4070,0
2012-08-31,1.22,1.29,1.22,1.26,9517,0
2012-09-04,1.22,1.28,1.16,1.25,4900,0
2012-09-05,1.28,1.28,1.28,1.28,1065,0
2012-09-07,1.27,1.31,1.21,1.27,22044,0
2012-09-10,1.26,1.26,1.2,1.26,10275,0
2012-09-11,1.26,1.28,1.26,1.27,3400,0
2012-09-12,1.24,1.28,1.2,1.28,5617,0
2012-09-13,1.25,1.28,1.22,1.28,6181,0
2012-09-14,1.27,1.28,1.21,1.27,18650,0
2012-09-17,1.25,1.27,1.22,1.27,600,0
2012-09-18,1.25,1.3,1.25,1.3,6900,0
2012-09-19,1.29,1.3,1.25,1.3,1800,0
2012-09-20,1.26,1.3,1.2,1.27,13798,0
2012-09-21,1.25,1.32,1.25,1.32,32265,0
2012-09-24,1.29,1.33,1.29,1.31,5746,0
2012-09-25,1.33,1.37,1.3,1.37,12855,0
2012-09-26,1.36,1.37,1.31,1.37,1100,0
2012-09-27,1.37,1.4,1.36,1.38,4142,0
2012-09-28,1.35,1.38,1.32,1.38,1100,0
2012-10-01,1.38,1.47,1.38,1.4,8550,0
2012-10-02,1.4,1.72,1.4,1.59,12700,0
2012-10-03,1.6,1.6,1.4,1.45,13630,0
2012-10-04,1.45,1.45,1.38,1.45,10700,0
2012-10-05,1.43,1.45,1.41,1.45,500,0
2012-10-08,1.4,1.44,1.38,1.38,6550,0
2012-10-09,1.38,1.45,1.38,1.45,3500,0
2012-10-11,1.45,1.52,1.45,1.52,465,0
2012-10-12,1.5,1.5,1.35,1.47,9000,0
2012-10-15,1.46,1.46,1.46,1.46,100,0
2012-10-17,1.49,1.49,1.42,1.46,1600,0
2012-10-18,1.45,1.55,1.45,1.55,17694,0
2012-10-19,1.5,1.55,1.5,1.55,200,0
2012-10-24,1.54,1.54,1.54,1.54,200,0
2012-10-25,1.52,1.52,1.45,1.51,700,0
2012-10-26,1.48,1.48,1.35,1.45,7700,0
2012-10-31,1.41,1.41,1.41,1.41,100,0
2012-11-01,1.41,1.41,1.41,1.41,200,0
2012-11-02,1.31,1.39,1.31,1.39,28270,0
2012-11-05,1.39,1.5,1.31,1.41,6674,0
2012-11-06,1.4,1.42,1.39,1.42,2750,0
2012-11-08,1.38,1.43,1.3,1.42,2500,0
2012-11-09,1.39,1.45,1.39,1.4,400,0
2012-11-12,1.4,1.45,1.4,1.45,400,0
2012-11-13,1.47,1.6,1.3,1.4,16600,0
2012-11-14,1.4,1.4,1.35,1.35,500,0
2012-11-15,1.3,1.3,1.29,1.29,2836,0
2012-11-16,1.25,1.26,1.25,1.25,4200,0
2012-11-19,1.18,1.24,1.05,1.23,35631,0
2012-11-20,1.19,1.23,1.19,1.2,900,0
2012-11-21,1.22,1.22,1.04,1.19,8400,0
2012-11-23,1.22,1.27,1.22,1.27,200,0
2012-11-26,1.25,1.25,1.2,1.2,11940,0
2012-11-27,1.15,1.21,1.1,1.21,5632,0
2012-11-28,1.2,1.2,1.19,1.2,3136,0
2012-11-29,1.16,1.2,1.16,1.2,3147,0
2012-11-30,1.2,1.3,1.19,1.24,25911,0
2012-12-03,1.2,1.23,1.17,1.23,11521,0
2012-12-04,1.2,1.23,1.2,1.23,400,0
2012-12-05,1.29,1.3,1.19,1.19,5542,0
2012-12-06,1.18,1.18,1.17,1.17,1141,0
2012-12-07,1.16,1.25,1.11,1.25,13691,0
2012-12-10,1.2,1.24,1.15,1.24,700,0
2012-12-12,1.2,1.21,1.16,1.21,3400,0
2012-12-13,1.21,1.24,1.14,1.19,8420,0
2012-12-14,1.2,1.23,1.15,1.19,6175,0
2012-12-17,1.15,1.19,1.11,1.19,3500,0
2012-12-18,1.17,1.24,1.11,1.23,21464,0
2012-12-19,1.24,1.24,1.2,1.23,3200,0
2012-12-20,1.18,1.26,1.09,1.21,19286,0
2012-12-21,1.15,1.2,1.15,1.2,4800,0
2012-12-24,1.15,1.2,1.1,1.18,7768,0
2012-12-26,1.16,1.16,1.07,1.13,29634,0
2012-12-27,1.1,1.11,1.04,1.1,21268,0
2012-12-28,1.09,1.17,1.05,1.17,26419,0
2012-12-31,1.14,1.16,1.02,1.15,27452,0
2013-01-02,1.11,1.16,1.11,1.16,14197,0
2013-01-03,1.11,1.14,1.05,1.14,20842,0
2013-01-04,1.13,1.13,1.1,1.12,35698,0
2013-01-07,1.07,1.12,1.03,1.09,28238,0
2013-01-08,1.1,1.11,1,1.1,19682,0
2013-01-09,1.1,1.12,1.05,1.12,18468,0
2013-01-10,1.11,1.12,1.05,1.12,14155,0
2013-01-11,1.13,1.13,1.05,1.11,19131,0
2013-01-14,1.1,1.11,1.03,1.11,28330,0
2013-01-15,1.11,1.11,1.05,1.05,33979,0
2013-01-16,1.12,1.3,1.12,1.26,48480,0
2013-01-17,1.34,1.5,1.31,1.47,138806,0
2013-01-18,1.4,1.5,1.37,1.44,16375,0
2013-01-22,1.45,1.52,1.4,1.51,38857,0
2013-01-23,1.5,1.5,1.42,1.48,11562,0
2013-01-24,1.46,1.46,1.34,1.44,26535,0
2013-01-25,1.39,1.44,1.3,1.41,21882,0
2013-01-28,1.4,1.4,1.3,1.35,8521,0
2013-01-29,1.33,1.4,1.27,1.38,4800,0
2013-01-30,1.34,1.35,1.28,1.33,13260,0
2013-01-31,1.33,1.34,1.22,1.34,11625,0
2013-02-01,1.3,1.3,1.24,1.25,7010,0
2013-02-04,1.2,1.25,1.2,1.24,5175,0
2013-02-05,1.23,1.35,1.23,1.33,7270,0
2013-02-06,1.32,1.34,1.22,1.28,11440,0
2013-02-07,1.29,1.34,1.29,1.34,2000,0
2013-02-08,1.3,1.39,1.24,1.35,38761,0
2013-02-11,1.37,1.37,1.25,1.28,19501,0
2013-02-12,1.25,1.26,1.18,1.25,13692,0
2013-02-13,1.26,1.29,1.21,1.24,16925,0
2013-02-14,1.27,1.27,1.21,1.24,4800,0
2013-02-15,1.24,1.29,1.21,1.24,19845,0
2013-02-19,1.23,1.25,1.18,1.25,44583,0
2013-02-20,1.23,1.28,1.23,1.25,22616,0
2013-02-21,1.25,1.25,1.18,1.25,36885,0
2013-02-22,1.28,1.28,1.18,1.25,10431,0
2013-02-25,1.22,1.25,1.21,1.24,4100,0
2013-02-26,1.24,1.24,1.16,1.2,28216,0
2013-02-27,1.16,1.23,1.16,1.22,14840,0
2013-02-28,1.16,1.22,1.15,1.22,30448,0
2013-03-01,1.2,1.23,1.16,1.2,4984,0
2013-03-04,1.18,1.18,1.16,1.18,29550,0
2013-03-05,1.17,1.17,1.13,1.13,18635,0
2013-03-06,1.12,1.19,1.12,1.17,1350,0
2013-03-07,1.16,1.16,1.12,1.13,8873,0
2013-03-08,1.13,1.15,1.1,1.12,18713,0
2013-03-11,1.12,1.14,1.08,1.13,17554,0
2013-03-12,1.14,1.14,1.1,1.13,5400,0
2013-03-13,1.13,1.13,1.1,1.12,11000,0
2013-03-14,1.14,1.15,1.12,1.12,800,0
2013-03-15,1.11,1.12,1.1,1.11,7300,0
2013-03-18,1.1,1.15,1.1,1.11,12972,0
2013-03-19,1.1,1.11,1.1,1.11,11000,0
2013-03-20,1.15,1.15,1.08,1.14,9575,0
2013-03-21,1.14,1.15,1.12,1.15,4760,0
2013-03-22,1.12,1.15,1.12,1.13,3300,0
2013-03-25,1.14,1.17,1.14,1.16,1400,0
2013-03-26,1.16,1.16,1.15,1.16,3700,0
2013-03-27,1.16,1.16,1.16,1.16,550,0
2013-03-28,1.16,1.22,1.16,1.22,4850,0
2013-04-01,1.22,1.22,1.2,1.22,5410,0
2013-04-02,1.13,1.14,1.05,1.09,30057,0
2013-04-03,1.12,1.12,1.11,1.12,1900,0
2013-04-04,1.1,1.1,1.09,1.1,16023,0
2013-04-05,1.07,1.1,1.06,1.07,5300,0
2013-04-08,1.04,1.08,1.03,1.05,14480,0
2013-04-09,1.05,1.05,1.03,1.05,12800,0
2013-04-10,1.08,1.08,1.02,1.03,26936,0
2013-04-11,1,1.04,0.95,1.02,33822,0
2013-04-12,1,1,0.95,0.95,35721,0
2013-04-15,0.92,0.92,0.82,0.86,52678,0
2013-04-16,0.89,0.89,0.8,0.85,21544,0
2013-04-17,0.8,0.88,0.77,0.81,76477,0
2013-04-18,0.8,0.98,0.78,0.97,27016,0
2013-04-19,0.8,0.95,0.8,0.91,90939,0
2013-04-22,0.9,0.9,0.86,0.86,5515,0
2013-04-23,0.85,0.85,0.81,0.85,23698,0
2013-04-24,0.83,0.85,0.83,0.85,1600,0
2013-04-25,0.81,0.82,0.79,0.79,49122,0
2013-04-26,0.79,0.79,0.75,0.79,50950,0
2013-04-29,0.77,0.77,0.71,0.76,47736,0
2013-04-30,0.73,0.84,0.73,0.8,12900,0
2013-05-01,0.77,0.8,0.74,0.74,7700,0
2013-05-02,0.73,0.75,0.73,0.75,9164,0
2013-05-03,0.75,0.79,0.73,0.77,12971,0
2013-05-06,0.79,0.79,0.78,0.79,9700,0
2013-05-07,0.79,0.84,0.79,0.83,8547,0
2013-05-08,0.81,0.82,0.81,0.82,1700,0
2013-05-09,0.84,0.84,0.79,0.81,10149,0
2013-05-10,0.81,0.82,0.81,0.82,5402,0
2013-05-13,0.8,0.98,0.8,0.93,28362,0
2013-05-14,0.93,0.97,0.9,0.97,30543,0
2013-05-15,0.97,0.98,0.95,0.97,27165,0
2013-05-16,0.95,0.97,0.88,0.91,48900,0
2013-05-17,0.96,0.96,0.82,0.83,7000,0
2013-05-20,0.81,0.85,0.8,0.82,15836,0
2013-05-21,0.78,0.82,0.78,0.82,4339,0
2013-05-22,0.8,0.84,0.78,0.84,32338,0
2013-05-23,0.8,0.85,0.8,0.83,1550,0
2013-05-24,0.85,0.85,0.85,0.85,100,0
2013-05-28,0.89,0.89,0.89,0.89,100,0
2013-05-29,0.87,0.88,0.8,0.84,11116,0
2013-05-30,0.8,0.88,0.8,0.88,12624,0
2013-05-31,0.88,0.89,0.86,0.89,5760,0
2013-06-03,0.88,0.88,0.88,0.88,380,0
2013-06-04,0.88,0.88,0.88,0.88,600,0
2013-06-05,0.87,0.88,0.85,0.85,2600,0
2013-06-06,0.83,0.85,0.82,0.85,850,0
2013-06-07,0.82,0.85,0.77,0.78,4850,0
2013-06-10,0.79,0.84,0.79,0.8,7267,0
2013-06-11,0.79,0.8,0.77,0.8,5136,0
2013-06-12,0.79,0.8,0.78,0.8,2450,0
2013-06-13,0.79,0.8,0.77,0.77,10703,0
2013-06-14,0.79,0.8,0.75,0.8,35584,0
2013-06-17,0.77,0.8,0.77,0.78,7990,0
2013-06-18,0.78,0.8,0.75,0.79,3864,0
2013-06-19,0.77,0.79,0.77,0.79,4400,0
2013-06-20,0.76,0.78,0.76,0.78,900,0
2013-06-21,0.8,0.8,0.74,0.76,8209,0
2013-06-24,0.76,0.78,0.76,0.78,1500,0
2013-06-25,0.79,0.8,0.76,0.8,2525,0
2013-06-26,0.75,0.79,0.74,0.78,800,0
2013-06-28,0.78,0.79,0.75,0.79,6500,0
2013-07-01,0.82,0.84,0.78,0.8,7804,0
2013-07-02,0.82,0.85,0.82,0.85,2900,0
2013-07-03,0.84,0.84,0.78,0.8,6774,0
2013-07-05,0.79,0.84,0.79,0.8,3200,0
2013-07-08,0.84,0.85,0.82,0.85,8470,0
2013-07-09,0.83,0.84,0.79,0.83,7910,0
2013-07-10,0.79,0.84,0.79,0.84,400,0
2013-07-11,0.86,0.9,0.83,0.9,30400,0
2013-07-12,0.94,0.98,0.94,0.97,30753,0
2013-07-15,0.98,1.11,0.98,1.11,29333,0
2013-07-16,1.26,1.34,0.97,1.04,127949,0
2013-07-17,1.06,1.1,0.99,1.09,10997,0
2013-07-18,1.06,1.2,1.06,1.1,29021,0
2013-07-19,1.1,1.18,1.1,1.12,10500,0
2013-07-22,1.13,1.3,1.13,1.28,44729,0
2013-07-23,1.3,1.3,1.2,1.29,14949,0
2013-07-24,1.25,1.29,1.25,1.29,1000,0
2013-07-25,1.2,1.35,1.19,1.35,4955,0
2013-07-26,1.27,1.3,1.22,1.28,27500,0
2013-07-29,1.25,1.25,1.2,1.25,12871,0
2013-07-30,1.22,1.23,1.18,1.23,8253,0
2013-07-31,1.2,1.2,1.15,1.2,4500,0
2013-08-01,1.19,1.22,1.15,1.22,7254,0
2013-08-02,1.2,1.2,1.15,1.2,1460,0
2013-08-05,1.2,1.24,1.15,1.23,19178,0
2013-08-06,1.2,1.24,1.19,1.24,2000,0
2013-08-07,1.22,1.24,1.22,1.22,900,0
2013-08-08,1.23,1.25,1.23,1.25,1200,0
2013-08-09,1.21,1.23,1.16,1.21,2300,0
2013-08-12,1.25,1.25,1.21,1.24,8234,0
2013-08-14,1.21,1.23,1.16,1.22,8900,0
2013-08-15,1.24,1.25,1.24,1.25,6652,0
2013-08-16,1.24,1.24,1.12,1.24,2825,0
2013-08-19,1.22,1.22,1.02,1.09,24370,0
2013-08-20,1.1,1.1,1.06,1.06,2889,0
2013-08-21,1.08,1.14,1.06,1.09,6700,0
2013-08-22,1.15,1.17,1.1,1.11,3047,0
2013-08-23,1.14,1.14,1.08,1.09,3100,0
2013-08-26,1.15,1.15,1.03,1.1,43801,0
2013-08-27,1.13,1.13,1.08,1.13,4800,0
2013-08-28,1.11,1.13,1.11,1.13,200,0
2013-08-29,1.07,1.16,1.07,1.12,21760,0
2013-08-30,1.15,1.18,1.1,1.13,11564,0
2013-09-03,1.12,1.18,1.06,1.13,43000,0
2013-09-04,1.09,1.14,1.05,1.09,4500,0
2013-09-05,1.15,1.15,1.03,1.1,41200,0
2013-09-09,1.1,1.12,1.1,1.12,15600,0
2013-09-10,1.14,1.14,1.08,1.12,2200,0
2013-09-11,1.11,1.14,1.1,1.14,4000,0
2013-09-12,1.12,1.14,1.06,1.13,7000,0
2013-09-13,1.11,1.14,1.07,1.08,6700,0
2013-09-16,1.08,1.11,1.08,1.11,4183,0
2013-09-17,1.07,1.12,1.07,1.11,2400,0
2013-09-18,1.08,1.2,1.08,1.15,20686,0
2013-09-19,1.15,1.2,1.1,1.14,41900,0
2013-09-20,1.1,1.14,1.1,1.14,1400,0
2013-09-23,1.11,1.16,1.11,1.16,1100,0
2013-09-24,1.12,1.15,1.12,1.15,5675,0
2013-09-25,1.13,1.15,1.06,1.12,13050,0
2013-09-26,1.08,1.15,1.08,1.11,24523,0
2013-09-27,1.13,1.13,1.13,1.13,6800,0
2013-09-30,1.05,1.15,1.05,1.12,43435,0
2013-10-01,1.1,1.12,1.08,1.11,6250,0
2013-10-02,1.1,1.12,1.1,1.11,6400,0
2013-10-03,1.1,1.1,1.08,1.09,7700,0
2013-10-04,1.09,1.13,1.08,1.12,4300,0
2013-10-07,1.13,1.16,1.07,1.07,35024,0
2013-10-08,1.09,1.1,1.02,1.09,35183,0
2013-10-09,1.09,1.09,1.04,1.08,8662,0
2013-10-10,1.08,1.12,1.06,1.12,81400,0
2013-10-11,1.03,1.1,1.02,1.09,13996,0
2013-10-14,1.03,1.1,1.03,1.1,2414,0
2013-10-15,1.1,1.1,1.03,1.09,6425,0
2013-10-16,1.06,1.1,1.02,1.09,21800,0
2013-10-18,1.1,1.1,1.1,1.1,82939,0
2013-10-22,1.1,1.1,1.01,1.03,9298,0
2013-10-23,1.08,1.08,0.96,1.03,42014,0
2013-10-24,1.02,1.03,0.99,0.99,33083,0
2013-10-25,1.03,1.03,0.98,1,16331,0
2013-10-28,0.98,1,0.98,1,1400,0
2013-10-29,1,1,1,1,166,0
2013-10-30,1,1.01,0.99,1,13017,0
2013-10-31,0.98,1,0.96,0.97,14700,0
2013-11-01,1,1,0.93,0.99,1000,0
2013-11-04,0.96,0.99,0.96,0.99,19671,0
2013-11-05,0.96,0.99,0.92,0.98,6750,0
2013-11-07,0.94,0.97,0.94,0.95,900,0
2013-11-08,0.93,0.97,0.92,0.94,33729,0
2013-11-11,0.95,0.98,0.92,0.98,9623,0
2013-11-12,1.01,1.01,0.96,1,3400,0
2013-11-13,0.96,1.01,0.95,0.99,2600,0
2013-11-14,0.96,1,0.95,1,9800,0
2013-11-15,0.97,1,0.92,0.92,6040,0
2013-11-18,0.99,0.99,0.85,0.94,46359,0
2013-11-19,0.91,0.95,0.85,0.9,13092,0
2013-11-20,0.93,0.93,0.9,0.9,6100,0
2013-11-21,0.88,0.93,0.86,0.89,11106,0
2013-11-22,0.89,0.93,0.87,0.91,48544,0
2013-11-25,0.9,0.91,0.89,0.91,1800,0
2013-11-26,0.88,0.9,0.88,0.88,4558,0
2013-11-27,0.88,0.88,0.83,0.87,31890,0
2013-11-29,0.87,0.87,0.87,0.87,1000,0
2013-12-02,0.83,0.88,0.83,0.88,3427,0
2013-12-03,0.85,0.85,0.76,0.84,36604,0
2013-12-04,0.87,0.87,0.87,0.87,100,0
2013-12-05,0.84,0.84,0.82,0.82,9300,0
2013-12-06,0.8,0.84,0.8,0.84,7277,0
2013-12-09,0.84,0.84,0.81,0.84,1500,0
2013-12-10,0.8,0.84,0.8,0.82,3800,0
2013-12-11,0.81,0.82,0.8,0.8,3166,0
2013-12-12,0.8,0.89,0.8,0.84,15854,0
2013-12-13,0.81,0.83,0.81,0.83,440,0
2013-12-16,0.81,0.84,0.79,0.84,5413,0
2013-12-17,0.8,0.92,0.8,0.88,15852,0
2013-12-18,0.91,0.91,0.79,0.89,21220,0
2013-12-19,0.82,0.88,0.79,0.84,17810,0
2013-12-20,0.99,0.99,0.82,0.88,33467,0
2013-12-23,0.92,0.99,0.9,0.95,20000,0
2013-12-24,0.96,1,0.96,0.96,1053,0
2013-12-26,0.95,0.95,0.95,0.95,500,0
2013-12-27,0.92,0.93,0.92,0.93,3900,0
2013-12-30,0.9,0.94,0.85,0.94,6675,0
2013-12-31,0.88,0.98,0.87,0.96,10800,0
2014-01-02,0.93,0.94,0.93,0.94,1050,0
2014-01-03,0.99,0.99,0.94,0.94,1100,0
2014-01-06,0.97,0.97,0.88,0.9,3700,0
2014-01-07,0.9,0.94,0.87,0.89,3014,0
2014-01-08,0.84,0.85,0.77,0.84,78589,0
2014-01-09,0.81,0.84,0.81,0.84,2788,0
2014-01-10,0.84,0.84,0.82,0.83,4595,0
2014-01-13,0.83,0.84,0.68,0.83,14589,0
2014-01-14,0.81,0.84,0.8,0.84,10650,0
2014-01-15,0.84,0.84,0.79,0.8,6102,0
2014-01-16,0.83,0.83,0.78,0.78,4414,0
2014-01-17,0.78,0.84,0.78,0.84,4658,0
2014-01-21,0.8,0.85,0.8,0.85,15095,0
2014-01-22,0.85,0.94,0.85,0.93,17800,0
2014-01-23,0.95,0.95,0.85,0.93,10640,0
2014-01-27,0.94,0.94,0.85,0.93,12338,0
2014-01-28,0.91,0.92,0.85,0.91,11729,0
2014-01-29,0.9,0.9,0.86,0.89,1200,0
2014-01-30,0.85,0.94,0.85,0.94,3550,0
2014-01-31,0.92,0.93,0.85,0.92,1100,0
2014-02-03,0.92,0.92,0.86,0.9,1859,0
2014-02-04,0.87,0.9,0.85,0.89,3041,0
2014-02-06,0.86,0.9,0.85,0.9,12220,0
2014-02-07,0.83,0.96,0.8,0.94,35440,0
2014-02-10,0.91,0.94,0.9,0.94,2300,0
2014-02-11,0.91,1.25,0.86,1.08,551812,0
2014-02-12,1.08,1.21,1.01,1.05,67394,0
2014-02-13,1,1.06,1,1.02,65640,0
2014-02-14,1.05,1.09,1.01,1.03,43116,0
2014-02-18,1.01,1.1,1.01,1.06,20075,0
2014-02-19,1.08,1.13,1.05,1.05,20700,0
2014-02-20,1.05,1.2,1.03,1.18,272876,0
2014-02-21,1.2,1.2,1.08,1.11,74566,0
2014-02-24,1.09,1.18,1.04,1.13,217854,0
2014-02-25,1.08,1.1,0.91,0.95,224988,0
2014-02-26,0.94,0.99,0.89,0.91,74313,0
2014-02-27,0.87,0.92,0.87,0.89,70094,0
2014-02-28,0.89,0.89,0.83,0.83,51275,0
2014-03-03,0.83,0.86,0.82,0.86,6335,0
2014-03-04,0.82,0.83,0.81,0.83,12753,0
2014-03-05,0.81,0.85,0.78,0.85,80019,0
2014-03-06,0.85,0.89,0.73,0.83,64538,0
2014-03-07,0.82,0.84,0.8,0.81,22128,0
2014-03-10,0.77,0.84,0.77,0.8,16729,0
2014-03-11,0.79,0.82,0.77,0.8,9228,0
2014-03-12,0.76,0.8,0.71,0.75,45423,0
2014-03-13,0.72,0.75,0.65,0.71,83260,0
2014-03-14,0.72,0.72,0.62,0.65,74859,0
2014-03-17,0.7,0.74,0.61,0.67,38435,0
2014-03-18,0.67,0.74,0.65,0.7,40668,0
2014-03-19,0.67,0.81,0.67,0.75,27794,0
2014-03-20,0.75,0.78,0.74,0.75,26860,0
2014-03-21,0.74,0.78,0.74,0.77,19674,0
2014-03-24,0.81,0.81,0.72,0.79,17830,0
2014-03-25,0.79,0.8,0.72,0.79,35722,0
2014-03-26,0.76,0.8,0.73,0.73,1900,0
2014-03-27,0.81,0.81,0.72,0.75,14420,0
2014-03-28,0.77,0.81,0.72,0.75,5676,0
2014-03-31,0.74,0.81,0.71,0.79,23880,0
2014-04-01,0.75,0.79,0.75,0.75,8901,0
2014-04-02,0.75,0.78,0.67,0.75,14962,0
2014-04-03,0.75,0.75,0.72,0.72,11319,0
2014-04-04,0.72,0.74,0.71,0.74,6457,0
2014-04-07,0.71,0.75,0.65,0.73,32651,0
2014-04-08,0.7,0.74,0.68,0.73,14961,0
2014-04-09,0.75,0.75,0.71,0.75,3540,0
2014-04-10,0.75,0.78,0.73,0.74,9382,0
2014-04-11,0.72,0.77,0.72,0.77,2111,0
2014-04-14,0.7,0.73,0.68,0.68,28700,0
2014-04-15,0.7,0.7,0.62,0.63,29897,0
2014-04-16,0.67,0.67,0.64,0.66,22839,0
2014-04-17,0.68,0.77,0.67,0.69,20160,0
2014-04-21,0.69,0.71,0.68,0.7,8673,0
2014-04-22,0.7,0.7,0.65,0.69,12666,0
2014-04-23,0.68,0.7,0.63,0.69,4535,0
2014-04-24,0.69,0.7,0.65,0.68,18274,0
2014-04-25,0.69,0.69,0.68,0.68,7800,0
2014-04-28,0.68,0.69,0.66,0.69,3850,0
2014-04-29,0.67,0.68,0.66,0.68,1500,0
2014-04-30,0.71,0.71,0.66,0.68,3600,0
2014-05-01,0.66,0.68,0.66,0.68,3749,0
2014-05-02,0.66,0.67,0.66,0.67,4844,0
2014-05-05,0.66,0.67,0.66,0.67,17400,0
2014-05-06,0.66,0.68,0.65,0.65,14700,0
2014-05-07,0.62,0.65,0.6,0.63,26395,0
2014-05-08,0.62,0.67,0.6,0.62,52138,0
2014-05-09,0.6,0.63,0.57,0.59,25853,0
2014-05-12,0.6,0.62,0.6,0.62,14916,0
2014-05-13,0.61,0.66,0.57,0.63,25034,0
2014-05-14,0.59,0.62,0.58,0.62,10450,0
2014-05-15,0.62,0.62,0.59,0.62,1400,0
2014-05-16,0.62,0.69,0.59,0.68,43400,0
2014-05-19,0.69,0.7,0.67,0.7,3300,0
2014-05-20,0.7,0.7,0.66,0.69,3175,0
2014-05-22,0.69,0.69,0.67,0.69,621,0
2014-05-23,0.68,0.69,0.56,0.69,17263,0
2014-05-27,0.69,0.73,0.65,0.69,4320,0
2014-05-28,0.7,0.7,0.65,0.66,7300,0
2014-05-29,0.65,0.7,0.61,0.69,6300,0
2014-05-30,0.66,0.69,0.63,0.66,8200,0
2014-06-02,0.63,0.69,0.63,0.64,6243,0
2014-06-03,0.65,0.66,0.63,0.66,1700,0
2014-06-04,0.66,0.66,0.66,0.66,2000,0
2014-06-05,0.62,0.66,0.6,0.63,4286,0
2014-06-06,0.56,0.64,0.52,0.6,40597,0
2014-06-09,0.63,0.69,0.52,0.61,12850,0
2014-06-10,0.58,0.85,0.58,0.7,51097,0
2014-06-11,0.73,0.77,0.66,0.77,76885,0
2014-06-12,0.78,0.78,0.7,0.77,8578,0
2014-06-13,0.75,0.84,0.75,0.84,194461,0
2014-06-16,0.88,0.88,0.82,0.86,17247,0
2014-06-17,0.87,0.87,0.85,0.87,48778,0
2014-06-18,0.87,0.88,0.83,0.86,14728,0
2014-06-19,0.82,0.86,0.82,0.86,4590,0
2014-06-20,0.86,0.86,0.81,0.81,13150,0
2014-06-23,0.82,0.83,0.75,0.83,16244,0
2014-06-24,0.83,0.83,0.83,0.83,158,0
2014-06-25,0.87,0.9,0.83,0.86,22945,0
2014-06-26,0.79,0.86,0.77,0.86,18900,0
2014-06-27,0.83,0.86,0.8,0.85,4900,0
2014-06-30,0.8,0.86,0.8,0.84,14171,0
2014-07-01,0.84,0.84,0.83,0.83,6001,0
2014-07-02,0.87,0.87,0.85,0.86,14800,0
2014-07-03,0.86,0.86,0.8,0.84,11197,0
2014-07-07,0.84,0.85,0.75,0.84,11501,0
2014-07-08,0.85,0.86,0.81,0.86,3739,0
2014-07-09,0.83,0.86,0.78,0.85,5745,0
2014-07-10,0.82,0.86,0.75,0.76,17109,0
2014-07-11,0.78,0.8,0.74,0.74,7251,0
2014-07-14,0.75,0.8,0.75,0.75,35502,0
2014-07-15,0.77,0.77,0.62,0.72,12030,0
2014-07-16,0.68,0.97,0.68,0.81,903632,0
2014-07-17,0.82,0.82,0.74,0.8,108365,0
2014-07-18,0.75,0.86,0.72,0.8,175504,0
2014-07-21,0.77,1.18,0.77,1.17,1244246,0
2014-07-22,1.36,1.5,1.17,1.22,2085626,0
2014-07-23,1.24,1.24,0.96,1.13,485804,0
2014-07-24,1.13,1.13,1,1.07,195507,0
2014-07-25,1.06,1.15,1.01,1.05,288823,0
2014-07-28,1.03,1.4,1,1.37,986408,0
2014-07-29,1.34,1.42,1.1,1.1,1083393,0
2014-07-30,1.14,1.44,1.11,1.3,1537254,0
2014-07-31,1.3,1.5,1.21,1.39,916919,0
2014-08-01,1.5,1.6,1.35,1.38,1146038,0
2014-08-04,1.32,1.44,1.24,1.29,726486,0
2014-08-05,1.34,1.34,1.23,1.27,196253,0
2014-08-06,1.23,1.26,1.12,1.18,320914,0
2014-08-07,1.19,1.25,1.13,1.22,99382,0
2014-08-08,1.19,1.27,1.14,1.24,103625,0
2014-08-11,1.29,1.33,1.2,1.26,233036,0
2014-08-12,1.3,1.3,1.19,1.24,75615,0
2014-08-13,1.17,1.29,1.1,1.22,132990,0
2014-08-14,1.18,1.25,1.14,1.18,177333,0
2014-08-15,1.32,1.43,1.24,1.25,714260,0
2014-08-18,1.27,1.55,1.25,1.54,1183461,0
2014-08-19,1.5,1.8,1.47,1.72,2039455,0
2014-08-20,1.68,1.84,1.61,1.77,975552,0
2014-08-21,1.77,1.84,1.67,1.79,411336,0
2014-08-22,1.89,1.94,1.72,1.75,879636,0
2014-08-25,1.8,1.81,1.63,1.63,537861,0
2014-08-26,1.64,1.7,1.61,1.62,238558,0
2014-08-27,1.62,1.66,1.56,1.58,150711,0
2014-08-28,1.59,1.68,1.55,1.62,186183,0
2014-08-29,1.65,1.86,1.6,1.69,667256,0
2014-09-02,1.7,1.77,1.66,1.7,370999,0
2014-09-03,1.73,1.73,1.55,1.58,211490,0
2014-09-04,1.63,1.67,1.57,1.62,99203,0
2014-09-05,1.64,1.65,1.55,1.55,132238,0
2014-09-08,1.65,1.72,1.56,1.57,146329,0
2014-09-09,1.6,1.6,1.5,1.51,193849,0
2014-09-10,1.5,1.54,1.41,1.5,272555,0
2014-09-11,1.51,1.51,1.46,1.5,51567,0
2014-09-12,1.48,1.5,1.44,1.44,92644,0
2014-09-15,1.49,1.53,1.41,1.52,79911,0
2014-09-16,1.53,1.67,1.48,1.58,250382,0
2014-09-17,1.63,1.63,1.53,1.61,30508,0
2014-09-18,1.58,1.58,1.43,1.44,172737,0
2014-09-19,1.45,1.46,1.18,1.29,483299,0
2014-09-22,1.3,1.48,1.26,1.27,189085,0
2014-09-23,1.28,1.4,1.17,1.28,115087,0
2014-09-24,1.36,1.36,1.2,1.34,100235,0
2014-09-25,1.35,1.4,1.23,1.37,158131,0
2014-09-26,1.36,1.43,1.26,1.28,40573,0
2014-09-29,1.21,1.39,1.19,1.33,321354,0
2014-09-30,1.31,1.36,1.26,1.28,75734,0
2014-10-01,1.28,1.28,1.16,1.2,157193,0
2014-10-02,1.2,1.24,1.1,1.12,232511,0
2014-10-03,1.1,1.2,1.01,1.15,137632,0
2014-10-06,1.11,1.2,1.09,1.12,66168,0
2014-10-07,1.08,1.12,1.01,1.07,82632,0
2014-10-08,1.05,1.05,0.96,1.04,157902,0
2014-10-09,1.01,1.07,0.99,1.06,58180,0
2014-10-10,1.05,1.07,1,1.03,53311,0
2014-10-13,1.07,1.11,0.96,1.03,113210,0
2014-10-14,0.99,1.35,0.95,1.08,971090,0
2014-10-15,1.08,1.2,0.97,1.11,424369,0
2014-10-16,1.12,1.12,1.02,1.03,111232,0
2014-10-17,1.03,1.12,1,1.08,137528,0
2014-10-20,1.07,1.2,1.07,1.16,165674,0
2014-10-21,1.15,1.29,1.15,1.25,277412,0
2014-10-22,1.28,1.28,1.11,1.17,115560,0
2014-10-23,1.16,1.2,1.08,1.18,81151,0
2014-10-24,1.19,1.2,1.11,1.12,37966,0
2014-10-27,1.16,1.16,1.05,1.06,51390,0
2014-10-28,1.06,1.15,0.99,1.14,53220,0
2014-10-29,1.1,1.15,1.03,1.11,49201,0
2014-10-30,1.08,1.13,1.05,1.12,32988,0
2014-10-31,1.12,1.16,1.09,1.14,8788,0
2014-11-03,1.14,1.15,1.1,1.1,45867,0
2014-11-04,1.1,1.27,1.1,1.27,277834,0
2014-11-05,1.29,1.29,1.15,1.23,170214,0
2014-11-06,1.22,1.22,1.17,1.2,61574,0
2014-11-07,1.2,1.2,1.09,1.16,108037,0
2014-11-10,1.13,1.17,1.12,1.14,30124,0
2014-11-11,1.15,1.15,1.09,1.1,37949,0
2014-11-12,1.13,1.23,1.12,1.16,18740,0
2014-11-13,1.12,1.13,1.08,1.13,30449,0
2014-11-14,1.12,1.4,1.12,1.38,226509,0
2014-11-17,1.38,1.4,1.16,1.27,336366,0
2014-11-18,1.27,1.35,1.1,1.17,145148,0
2014-11-19,1.17,1.26,1.11,1.16,161911,0
2014-11-20,1.14,1.19,1.12,1.16,82920,0
2014-11-21,1.14,1.18,1.1,1.13,89692,0
2014-11-24,1.17,1.22,1.12,1.14,87509,0
2014-11-25,1.15,1.19,1.12,1.15,60430,0
2014-11-26,1.13,1.19,1.08,1.09,94688,0
2014-11-28,1.07,1.08,1,1.03,90714,0
2014-12-01,1,1.05,1,1.05,79878,0
2014-12-02,1.01,1.11,1.01,1.08,26593,0
2014-12-03,1.06,1.08,1.01,1.07,37786,0
2014-12-04,1.07,1.24,1.04,1.13,166970,0
2014-12-05,1.14,1.14,1.1,1.12,25398,0
2014-12-08,1.09,1.15,1.05,1.13,116150,0
2014-12-09,1.12,1.2,1,1.14,436623,0
2014-12-10,1.18,1.18,1.07,1.1,88648,0
2014-12-11,1.1,1.1,1.06,1.08,54684,0
2014-12-12,1.05,1.07,1.02,1.03,212222,0
2014-12-15,1.05,1.09,1.05,1.06,26762,0
2014-12-16,1.06,1.1,1.03,1.05,40440,0
2014-12-17,1.06,1.09,1.03,1.09,31313,0
2014-12-18,1.09,1.09,1.03,1.08,29080,0
2014-12-19,1.07,1.09,1.03,1.05,51236,0
2014-12-22,1.08,1.08,1.03,1.05,35844,0
2014-12-23,1.03,1.08,1.03,1.05,27450,0
2014-12-24,1.06,1.06,1.03,1.04,7700,0
2014-12-26,1.04,1.12,1.02,1.05,79177,0
2014-12-29,1.1,1.1,1.05,1.05,32152,0
2014-12-30,1.05,1.11,1.01,1.1,45643,0
2014-12-31,1.05,1.19,1.05,1.13,95902,0
2015-01-02,1.13,1.19,1.11,1.14,69514,0
2015-01-05,1.13,1.14,1.08,1.12,64266,0
2015-01-06,1.15,1.16,1.06,1.12,34752,0
2015-01-07,1.16,1.16,1.1,1.13,29860,0
2015-01-08,1.15,1.15,1.06,1.1,28732,0
2015-01-09,1.09,1.12,1.07,1.09,30521,0
2015-01-12,1.14,1.14,1.06,1.08,44894,0
2015-01-13,1.09,1.12,1.08,1.1,29232,0
2015-01-14,1.12,1.12,1.06,1.1,34889,0
2015-01-15,1.11,1.24,1.1,1.12,310845,0
2015-01-16,1.12,1.33,1.12,1.3,382963,0
2015-01-20,1.35,1.35,1.27,1.32,136538,0
2015-01-21,1.32,1.44,1.25,1.3,284524,0
2015-01-22,1.31,1.38,1.27,1.37,91979,0
2015-01-23,1.42,1.5,1.32,1.49,282308,0
2015-01-26,1.51,1.6,1.47,1.52,360764,0
2015-01-27,1.57,1.7,1.32,1.33,709422,0
2015-01-28,1.4,1.5,1.32,1.45,273381,0
2015-01-29,1.4,1.41,1.2,1.36,213992,0
2015-01-30,1.34,1.4,1.24,1.27,90457,0
2015-02-02,1.37,1.37,1.15,1.25,158114,0
2015-02-03,1.17,1.29,1.17,1.22,104295,0
2015-02-04,1.2,1.28,1.2,1.27,57276,0
2015-02-05,1.27,1.27,1.22,1.22,33183,0
2015-02-06,1.25,1.25,1.15,1.16,135269,0
2015-02-09,1.15,1.24,1.15,1.22,88181,0
2015-02-10,1.2,1.21,1.15,1.18,51501,0
2015-02-11,1.18,1.2,1.15,1.15,29490,0
2015-02-12,1.16,1.18,1.15,1.18,37309,0
2015-02-13,1.19,1.19,1.14,1.17,42277,0
2015-02-17,1.2,1.23,1.2,1.22,38087,0
2015-02-18,1.19,1.19,1.14,1.15,55207,0
2015-02-19,1.15,1.15,1.14,1.15,18810,0
2015-02-20,1.14,1.17,1.11,1.13,33293,0
2015-02-23,1.12,1.18,1.11,1.17,50327,0
2015-02-24,1.17,1.17,1.13,1.15,47449,0
2015-02-25,1.14,1.21,1.13,1.19,102509,0
2015-02-26,1.22,1.23,1.16,1.17,35834,0
2015-02-27,1.21,1.21,1.15,1.15,19314,0
2015-03-02,1.15,1.21,1.13,1.13,68600,0
2015-03-03,1.13,1.15,1.11,1.13,36400,0
2015-03-04,1.13,1.16,1.12,1.16,33300,0
2015-03-05,1.2,1.2,1.13,1.16,24700,0
2015-03-06,1.2,1.2,1.16,1.16,19200,0
2015-03-09,1.18,1.18,1.15,1.17,30200,0
2015-03-10,1.14,1.19,1.14,1.17,25700,0
2015-03-11,1.16,1.3,1.16,1.26,159600,0
2015-03-12,1.26,1.3,1.22,1.27,79700,0
2015-03-13,1.29,1.3,1.26,1.27,65600,0
2015-03-16,1.3,1.42,1.29,1.37,283000,0
2015-03-17,1.41,1.45,1.23,1.28,147400,0
2015-03-18,1.28,1.29,1.16,1.24,53200,0
2015-03-19,1.27,1.29,1.23,1.23,25200,0
2015-03-20,1.24,1.3,1.24,1.29,25500,0
2015-03-23,1.32,1.36,1.29,1.35,103100,0
2015-03-24,1.37,1.37,1.3,1.36,36000,0
2015-03-25,1.37,1.37,1.23,1.28,46100,0
2015-03-26,1.22,1.29,1.18,1.26,18700,0
2015-03-27,1.23,1.29,1.23,1.28,12100,0
2015-03-30,1.31,1.35,1.23,1.28,83700,0
2015-03-31,1.27,1.31,1.26,1.28,47397,0
2015-04-01,1.25,1.41,1.16,1.32,435300,0
2015-04-02,1.32,1.36,1.23,1.24,84500,0
2015-04-06,1.25,1.39,1.25,1.35,185500,0
2015-04-07,1.36,1.5,1.33,1.38,410083,0
2015-04-08,1.37,1.38,1.27,1.38,84100,0
2015-04-09,1.39,1.5,1.32,1.48,345708,0
2015-04-10,1.5,1.54,1.41,1.46,144700,0
2015-04-13,1.5,1.64,1.44,1.6,359200,0
2015-04-14,1.56,1.66,1.55,1.63,210400,0
2015-04-15,1.66,1.66,1.43,1.55,221327,0
2015-04-16,1.45,1.58,1.45,1.54,78176,0
2015-04-17,1.52,1.54,1.46,1.51,70100,0
2015-04-20,1.49,1.54,1.43,1.48,88801,0
2015-04-21,1.5,1.52,1.42,1.43,39125,0
2015-04-22,1.39,1.47,1.39,1.46,47681,0
2015-04-23,1.42,1.5,1.4,1.44,60700,0
2015-04-24,1.5,1.5,1.41,1.43,51110,0
2015-04-27,1.47,1.49,1.4,1.43,40300,0
2015-04-28,1.4,1.48,1.4,1.45,21765,0
2015-04-29,1.42,1.48,1.42,1.46,33600,0
2015-04-30,1.42,1.5,1.42,1.42,81500,0
2015-05-01,1.45,1.45,1.42,1.42,10200,0
2015-05-04,1.45,1.45,1.41,1.42,29000,0
2015-05-05,1.41,1.42,1.39,1.41,17900,0
2015-05-06,1.39,1.48,1.38,1.4,57547,0
2015-05-07,1.33,1.39,1.26,1.34,106371,0
2015-05-08,1.35,1.35,1.31,1.31,15700,0
2015-05-11,1.3,1.37,1.3,1.35,34600,0
2015-05-12,1.31,1.34,1.31,1.34,16502,0
2015-05-13,1.36,1.37,1.36,1.37,12372,0
2015-05-14,1.41,1.43,1.34,1.37,25500,0
2015-05-15,1.39,1.39,1.32,1.38,37684,0
2015-05-18,1.49,1.62,1.47,1.61,310687,0
2015-05-19,1.63,1.63,1.55,1.57,154032,0
2015-05-20,1.61,1.85,1.58,1.76,624153,0
2015-05-21,1.82,1.88,1.64,1.72,244400,0
2015-05-22,1.68,1.85,1.68,1.85,202000,0
2015-05-26,1.92,2.13,1.88,2,520693,0
2015-05-27,2,2.2,2,2.1,433900,0
2015-05-28,2.2,2.42,2.16,2.25,452959,0
2015-05-29,2.34,2.39,2.08,2.25,435800,0
2015-06-01,2.42,2.52,2.33,2.49,438223,0
2015-06-02,2.52,2.86,2.51,2.65,688532,0
2015-06-03,2.74,2.75,2.52,2.6,381100,0
2015-06-04,2.52,2.65,2.27,2.47,448800,0
2015-06-05,2.48,2.62,2.41,2.57,185200,0
2015-06-08,2.62,2.72,2.53,2.68,249500,0
2015-06-09,2.72,2.73,2.45,2.5,266789,0
2015-06-10,2.5,2.6,2.36,2.44,255886,0
2015-06-11,2.33,2.54,2.33,2.49,129742,0
2015-06-12,2.51,2.65,2.38,2.55,168600,0
2015-06-15,2.54,2.65,2.5,2.59,191300,0
2015-06-16,2.61,2.65,2.58,2.62,81100,0
2015-06-17,2.62,2.62,2.55,2.57,55200,0
2015-06-18,2.57,2.57,2.4,2.43,180100,0
2015-06-19,2.42,2.49,2.27,2.36,362200,0
2015-06-22,2.3,2.35,2.17,2.2,328300,0
2015-06-23,2.22,2.25,2.09,2.15,132964,0
2015-06-24,2.1,2.28,2.05,2.19,205700,0
2015-06-25,2.16,2.28,2.08,2.11,116500,0
2015-06-26,2.15,2.23,2.06,2.07,30600,0
2015-06-29,2.03,2.03,1.95,1.98,120200,0
2015-06-30,2,2.12,1.99,2.05,53056,0
2015-07-01,2.03,2.09,2,2,94400,0
2015-07-02,1.98,2.04,1.95,2,44800,0
2015-07-06,1.95,1.98,1.77,1.83,121300,0
2015-07-07,1.81,1.88,1.71,1.76,84100,0
2015-07-08,1.78,1.79,1.61,1.74,131600,0
2015-07-09,1.73,1.8,1.67,1.73,96000,0
2015-07-10,1.76,1.86,1.74,1.82,65600,0
2015-07-13,1.9,1.98,1.82,1.94,106300,0
2015-07-14,1.95,1.95,1.82,1.86,80324,0
2015-07-15,1.5,1.5,1.23,1.38,615933,0
2015-07-16,1.37,1.39,1.2,1.28,294300,0
2015-07-17,1.19,1.25,1.18,1.22,123600,0
2015-07-20,1.25,1.25,1.11,1.13,127700,0
2015-07-21,1.11,1.14,1.08,1.12,66600,0
2015-07-22,1.07,1.24,1.07,1.24,89400,0
2015-07-23,1.23,1.23,1.15,1.17,39300,0
2015-07-24,1.17,1.17,1.08,1.1,92300,0
2015-07-27,1.07,1.1,1.05,1.09,68500,0
2015-07-28,1.12,1.16,1.07,1.12,54500,0
2015-07-29,1.12,1.13,1.09,1.1,67400,0
2015-07-30,1.1,1.13,1.07,1.13,33900,0
2015-07-31,1.13,1.13,1.09,1.1,21000,0
2015-08-03,1.1,1.11,1.08,1.11,36953,0
2015-08-04,1.12,1.12,1.08,1.1,71300,0
2015-08-05,1.1,1.1,1.07,1.09,46100,0
2015-08-06,1.1,1.1,1.05,1.05,33155,0
2015-08-07,1.05,1.06,1,1.03,54100,0
2015-08-10,1.03,1.12,1.01,1.08,77400,0
2015-08-11,1.08,1.09,1.01,1.03,21626,0
2015-08-12,1.03,1.09,1.01,1.01,92800,0
2015-08-13,1.02,1.07,1.02,1.03,39400,0
2015-08-14,1.03,1.05,1.02,1.04,16900,0
2015-08-17,1.07,1.08,0.99,1.07,71000,0
2015-08-18,1.09,1.09,1.01,1.05,18000,0
2015-08-19,1.06,1.09,1,1.09,37700,0
2015-08-20,1.02,1.08,1.01,1.03,52900,0
2015-08-21,1.01,1.07,0.93,1.07,96400,0
2015-08-24,1.08,1.11,0.98,1.11,48826,0
2015-08-25,1.08,1.08,1,1.02,66200,0
2015-08-26,1.06,1.06,1.01,1.03,29100,0
2015-08-27,1.07,1.07,1,1.04,15700,0
2015-08-28,1.04,1.04,1.02,1.02,15800,0
2015-08-31,1.03,1.05,1.02,1.02,11900,0
2015-09-01,1.03,1.04,1.01,1.01,23900,0
2015-09-02,1.04,1.06,1.02,1.06,32500,0
2015-09-03,1.02,1.12,1.01,1.12,85100,0
2015-09-04,1.08,1.08,1.02,1.02,31000,0
2015-09-08,1.07,1.08,1.01,1.01,16500,0
2015-09-09,1.05,1.18,1.05,1.1,84700,0
2015-09-10,1.09,1.12,1.05,1.07,35990,0
2015-09-11,1.07,1.12,1.07,1.09,14200,0
2015-09-14,1.08,1.1,1.02,1.02,10300,0
2015-09-15,1.04,1.12,1.04,1.07,23700,0
2015-09-16,1.09,1.11,1.08,1.09,22800,0
2015-09-17,1.12,1.12,1.03,1.05,43277,0
2015-09-18,1.05,1.08,1.04,1.05,25800,0
2015-09-21,1.04,1.06,1.03,1.03,17800,0
2015-09-22,1.03,1.06,1.01,1.02,25400,0
2015-09-23,1.02,1.06,1.01,1.02,19841,0
2015-09-24,1.02,1.03,1.01,1.02,9949,0
2015-09-25,1.03,1.03,0.98,1,36600,0
2015-09-28,1.02,1.02,0.96,0.98,13409,0
2015-09-29,0.98,1.03,0.97,0.97,8600,0
2015-09-30,0.99,1,0.95,0.96,15700,0
2015-10-01,0.98,1,0.96,0.97,3300,0
2015-10-02,0.99,1,0.95,0.95,27700,0
2015-10-05,0.93,0.94,0.84,0.85,100323,0
2015-10-06,0.89,0.89,0.82,0.86,25400,0
2015-10-07,0.89,0.92,0.85,0.86,41660,0
2015-10-08,0.86,0.89,0.84,0.84,24300,0
2015-10-09,0.85,0.87,0.82,0.84,55800,0
2015-10-12,0.87,0.9,0.87,0.87,25224,0
2015-10-13,0.85,0.88,0.82,0.87,17200,0
2015-10-14,0.84,0.86,0.81,0.85,24300,0
2015-10-15,0.83,0.84,0.79,0.81,32900,0
2015-10-16,0.81,0.86,0.74,0.8,73200,0
2015-10-19,0.8,0.81,0.74,0.78,35687,0
2015-10-20,0.79,0.79,0.71,0.72,19900,0
2015-10-21,0.72,0.73,0.67,0.71,38700,0
2015-10-22,0.71,0.73,0.7,0.72,26200,0
2015-10-23,0.72,0.72,0.66,0.67,93900,0
2015-10-26,0.67,0.72,0.67,0.68,49000,0
2015-10-27,0.69,0.74,0.68,0.73,18400,0
2015-10-28,0.75,0.77,0.69,0.72,20800,0
2015-10-29,0.75,0.75,0.71,0.71,18700,0
2015-10-30,0.73,0.74,0.71,0.71,16600,0
2015-11-02,0.73,0.75,0.71,0.71,34347,0
2015-11-03,0.71,0.74,0.71,0.73,10317,0
2015-11-04,0.75,0.78,0.71,0.74,35337,0
2015-11-05,0.72,0.76,0.72,0.75,24400,0
2015-11-06,0.75,0.77,0.73,0.77,8900,0
2015-11-09,0.78,0.81,0.77,0.81,8299,0
2015-11-10,0.8,0.84,0.8,0.84,8100,0
2015-11-11,0.84,0.84,0.8,0.83,4500,0
2015-11-12,0.81,0.82,0.74,0.79,25200,0
2015-11-13,0.78,0.8,0.77,0.79,10100,0
2015-11-16,0.8,0.8,0.78,0.79,10800,0
2015-11-17,0.81,0.84,0.77,0.82,12500,0
2015-11-18,0.78,0.82,0.78,0.79,14500,0
2015-11-19,0.8,0.82,0.79,0.79,11300,0
2015-11-20,0.81,0.81,0.78,0.8,11300,0
2015-11-23,0.82,0.82,0.78,0.82,14800,0
2015-11-24,0.82,0.82,0.78,0.8,13800,0
2015-11-25,0.76,0.82,0.76,0.81,8800,0
2015-11-27,0.82,0.82,0.81,0.82,10300,0
2015-11-30,0.82,0.92,0.81,0.9,73700,0
2015-12-01,0.88,0.95,0.87,0.9,24970,0
2015-12-02,0.9,0.91,0.85,0.86,25016,0
2015-12-03,0.86,0.89,0.86,0.89,14637,0
2015-12-04,0.89,0.89,0.86,0.88,11200,0
2015-12-07,0.87,0.89,0.85,0.89,17400,0
2015-12-08,0.89,0.89,0.85,0.86,21680,0
2015-12-09,0.87,0.89,0.85,0.89,16600,0
2015-12-10,0.89,0.95,0.89,0.92,41500,0
2015-12-11,0.94,1,0.9,0.96,97600,0
2015-12-14,0.96,0.96,0.9,0.91,50722,0
2015-12-15,0.89,0.92,0.88,0.91,17300,0
2015-12-16,0.91,0.96,0.9,0.94,12000,0
2015-12-17,0.94,0.98,0.92,0.95,72100,0
2015-12-18,0.95,0.98,0.9,0.9,27300,0
2015-12-21,0.9,0.9,0.85,0.88,30600,0
2015-12-22,0.88,0.9,0.88,0.89,26358,0
2015-12-23,0.9,0.9,0.88,0.9,21600,0
2015-12-24,0.9,0.9,0.89,0.9,20645,0
2015-12-28,0.9,0.99,0.9,0.93,13897,0
2015-12-29,0.93,0.99,0.93,0.975,20135,0
2015-12-30,1,1,0.98,0.9884,16328,0
2015-12-31,0.995,0.995,0.9935,0.995,3622,0
2016-01-04,0.98,0.995,0.93,0.93,30768,0
2016-01-05,0.98,0.99,0.932,0.97,10056,0
2016-01-06,0.99,0.995,0.97,0.9899,3578,0
2016-01-07,0.97,0.985,0.91,0.95,73266,0
2016-01-08,0.97,0.97,0.91,0.95,20898,0
2016-01-11,0.98,0.99,0.9423,0.9699,20710,0
2016-01-12,0.9524,0.99,0.9331,0.9699,11908,0
2016-01-13,0.97,0.97,0.9218,0.93,18845,0
2016-01-14,0.91,0.9161,0.89,0.89,30655,0
2016-01-15,0.88,0.954,0.8107,0.85,69812,0
2016-01-19,0.85,0.91,0.83,0.91,14700,0
2016-01-20,0.87,0.91,0.85,0.8758,31874,0
2016-01-21,0.87,0.9,0.86,0.8638,14015,0
2016-01-22,0.89,0.89,0.81,0.87,3451,0
2016-01-25,0.87,0.8999,0.8201,0.86,16171,0
2016-01-26,0.89,0.905,0.83,0.88,7981,0
2016-01-27,0.88,0.88,0.83,0.85,20525,0
2016-01-28,0.832,0.87,0.789,0.83,50312,0
2016-01-29,0.82,0.83,0.77,0.7702,71747,0
2016-02-01,0.82,0.82,0.785,0.79,5979,0
2016-02-02,0.7777,0.79,0.76,0.7899,39498,0
2016-02-03,0.79,0.82,0.79,0.82,22276,0
2016-02-04,0.7702,0.82,0.7702,0.785,16050,0
2016-02-05,0.82,0.82,0.78,0.78,14743,0
2016-02-08,0.79,0.8125,0.76,0.77,4897,0
2016-02-09,0.82,0.82,0.76,0.76,16111,0
2016-02-10,0.76,0.79,0.76,0.79,23394,0
2016-02-11,0.8,0.8,0.764,0.7672,18997,0
2016-02-12,0.76,0.7718,0.75,0.76,13507,0
2016-02-16,0.76,0.7664,0.7531,0.7531,8720,0
2016-02-17,0.7608,0.77,0.76,0.76,3900,0
2016-02-18,0.761,0.77,0.76,0.76,4191,0
2016-02-19,0.76,0.78,0.76,0.77,10759,0
2016-02-22,0.8,0.82,0.76,0.8,17734,0
2016-02-23,0.8,0.82,0.76,0.77,5395,0
2016-02-24,0.82,0.82,0.7714,0.79,1514,0
2016-02-25,0.7999,0.84,0.791,0.8399,35239,0
2016-02-26,0.84,0.84,0.81,0.8215,7631,0
2016-02-29,0.84,0.84,0.8,0.83,13514,0
2016-03-01,0.839,0.84,0.8133,0.84,2700,0
2016-03-02,0.84,0.84,0.801,0.83,1533,0
2016-03-03,0.84,0.88,0.8202,0.84,10344,0
2016-03-04,0.85,0.87,0.79,0.8698,16760,0
2016-03-07,0.91,0.983,0.89,0.9829,229519,0
2016-03-08,1.01,1.056,0.98,1.04,96189,0
2016-03-09,1.05,1.0528,1,1,45556,0
2016-03-10,1.05,1.05,0.94,0.9999,25104,0
2016-03-11,1.05,1.06,0.9501,1.0398,75736,0
2016-03-14,1.1,1.1,1.0201,1.0499,51758,0
2016-03-15,1.05,1.09,1.03,1.0489,30198,0
2016-03-16,1.05,1.09,1.04,1.06,28483,0
2016-03-17,1.0427,1.07,0.7904,0.97,48640,0
2016-03-18,1,1,0.9,0.91,11746,0
2016-03-21,0.9,0.96,0.9,0.93,8818,0
2016-03-22,0.952,0.96,0.9232,0.96,4131,0
2016-03-23,0.9802,0.9802,0.93,0.97,13441,0
2016-03-24,0.95,1,0.93,0.974,6965,0
2016-03-28,0.982,1,0.92,0.97,15943,0
2016-03-29,0.99,0.99,0.9,0.98,28699,0
2016-03-30,0.99,0.998,0.932,0.955,4242,0
2016-03-31,0.85,0.93,0.85,0.93,31244,0
2016-04-01,0.8703,0.95,0.86,0.93,11001,0
2016-04-04,0.8853,0.91,0.885,0.885,18402,0
2016-04-05,0.898,0.91,0.88,0.91,21765,0
2016-04-06,0.91,0.91,0.85,0.9,78182,0
2016-04-07,0.9,0.91,0.841,0.9,54594,0
2016-04-08,0.8601,0.91,0.8601,0.91,4257,0
2016-04-11,0.92,0.93,0.88,0.92,5545,0
2016-04-12,0.97,1,0.93,0.99,73718,0
2016-04-13,0.96,0.99,0.96,0.99,39375,0
2016-04-14,0.9564,1.01,0.94,1.01,40730,0
2016-04-15,1.05,1.05,0.99,1.02,16627,0
2016-04-18,1.03,1.05,0.99,1,12351,0
2016-04-19,1.05,1.05,1.02,1.04,33025,0
2016-04-20,1.06,1.1,1.04,1.0999,76030,0
2016-04-21,1.1,1.33,1.06,1.25,162992,0
2016-04-22,1.2,1.3,1.19,1.25,53837,0
2016-04-25,1.21,1.26,1.21,1.26,41729,0
2016-04-26,1.28,1.28,1.2301,1.27,28712,0
2016-04-27,1.26,1.35,1.26,1.34,37199,0
2016-04-28,1.34,1.35,1.3104,1.34,41073,0
2016-04-29,1.31,1.38,1.31,1.35,56938,0
2016-05-02,1.38,1.4,1.32,1.34,51921,0
2016-05-03,1.35,1.35,1.24,1.3,20400,0
2016-05-04,1.28,1.48,1.28,1.48,92955,0
2016-05-05,1.5,1.5,1.35,1.4,50300,0
2016-05-06,1.36,1.36,1.25,1.25,70654,0
2016-05-09,1.22,1.35,1.22,1.3401,121886,0
2016-05-10,1.29,1.4,1.29,1.35,15856,0
2016-05-11,1.3499,1.35,1.3,1.32,23536,0
2016-05-12,1.3499,1.3499,1.27,1.2863,42628,0
2016-05-13,1.35,1.35,1.27,1.29,51198,0
2016-05-16,1.26,1.27,1.17,1.17,114425,0
2016-05-17,1.16,1.28,1.12,1.26,26797,0
2016-05-18,1.28,1.28,1.2,1.26,25614,0
2016-05-19,1.26,1.27,1.2341,1.24,6676,0
2016-05-20,1.28,1.28,1.24,1.24,23620,0
2016-05-23,1.25,1.35,1.22,1.34,70559,0
2016-05-24,1.35,1.35,1.3,1.33,21572,0
2016-05-25,1.3399,1.38,1.3,1.37,32401,0
2016-05-26,1.36,1.48,1.3052,1.47,157959,0
2016-05-27,1.45,1.6,1.4399,1.57,302114,0
2016-05-31,1.6,1.6,1.35,1.51,186916,0
2016-06-01,1.49,1.5,1.37,1.4,105621,0
2016-06-02,1.45,1.5,1.4001,1.4799,19728,0
2016-06-03,1.4611,1.51,1.4,1.41,46529,0
2016-06-06,1.42,1.5,1.39,1.49,81464,0
2016-06-07,1.45,1.64,1.38,1.4999,207236,0
2016-06-08,1.51,1.59,1.45,1.55,46572,0
2016-06-09,1.56,1.58,1.5,1.56,42694,0
2016-06-10,1.54,1.57,1.5101,1.55,21992,0
2016-06-13,1.7,1.81,1.6,1.7,247754,0
2016-06-14,1.71,1.74,1.57,1.6372,28158,0
2016-06-15,1.69,1.73,1.59,1.64,28395,0
2016-06-16,1.68,1.71,1.57,1.6718,35405,0
2016-06-17,1.59,1.71,1.59,1.6292,64271,0
2016-06-20,1.5,1.6,1.45,1.48,215760,0
2016-06-21,1.47,1.53,1.435,1.47,64373,0
2016-06-22,1.45,1.55,1.45,1.45,35554,0
2016-06-23,1.49,1.55,1.49,1.51,23777,0
2016-06-24,1.2,1.47,1.17,1.46,117939,0
2016-06-27,1.47,1.47,1.26,1.4,49623,0
2016-06-28,1.37,1.4695,1.3638,1.39,29237,0
2016-06-29,1.38,1.47,1.35,1.46,37645,0
2016-06-30,1.47,1.47,1.4,1.4,16142,0
2016-07-01,1.4699,1.4699,1.38,1.38,25186,0
2016-07-05,1.39,1.47,1.3605,1.39,61267,0
2016-07-06,1.39,1.39,1.33,1.38,69472,0
2016-07-07,1.38,1.44,1.3709,1.4199,72553,0
2016-07-08,1.41,1.57,1.41,1.55,223777,0
2016-07-11,1.54,1.76,1.54,1.72,315438,0
2016-07-12,1.76,1.7794,1.44,1.66,234762,0
2016-07-13,1.66,1.6814,1.4,1.64,166433,0
2016-07-14,1.63,1.65,1.53,1.6099,24418,0
2016-07-15,1.6,1.65,1.5456,1.63,46658,0
2016-07-18,1.6485,1.67,1.6103,1.64,24692,0
2016-07-19,1.6,1.9,1.6,1.8,573245,0
2016-07-20,1.78,1.85,1.65,1.79,101947,0
2016-07-21,1.8,1.8,1.62,1.73,191365,0
2016-07-22,1.69,1.75,1.63,1.74,120287,0
2016-07-25,1.8,1.92,1.74,1.75,549880,0
2016-07-26,1.73,1.82,1.66,1.82,60148,0
2016-07-27,1.82,1.82,1.68,1.7,67182,0
2016-07-28,1.68,1.82,1.65,1.67,131798,0
2016-07-29,1.69,1.69,1.4142,1.5,464014,0
2016-08-01,1.44,1.68,1.43,1.63,170549,0
2016-08-02,1.69,1.71,1.52,1.58,107232,0
2016-08-03,1.57,1.655,1.52,1.53,82550,0
2016-08-04,1.54,1.62,1.521,1.55,25408,0
2016-08-05,1.56,1.59,1.46,1.56,141732,0
2016-08-08,1.57,1.71,1.55,1.61,242242,0
2016-08-09,1.62,1.66,1.54,1.59,63596,0
2016-08-10,1.56,1.58,1.44,1.51,53274,0
2016-08-11,1.55,1.55,1.45,1.49,84553,0
2016-08-12,1.48,1.55,1.47,1.497,69542,0
2016-08-15,1.55,1.67,1.55,1.62,172391,0
2016-08-16,1.62,1.63,1.48,1.54,114702,0
2016-08-17,1.54,1.65,1.54,1.61,96744,0
2016-08-18,1.61,1.65,1.59,1.6,43453,0
2016-08-19,1.58,1.61,1.5619,1.61,8557,0
2016-08-22,1.61,1.67,1.61,1.65,57762,0
2016-08-23,1.64,1.66,1.64,1.64,30330,0
2016-08-24,1.67,1.79,1.5002,1.68,435864,0
2016-08-25,1.68,1.76,1.6,1.74,54261,0
2016-08-26,1.79,1.79,1.64,1.7407,127018,0
2016-08-29,1.79,1.85,1.75,1.81,168173,0
2016-08-30,1.7,1.85,1.68,1.8199,211018,0
2016-08-31,1.8,2.14,1.71,1.93,916818,0
2016-09-01,1.97,2.15,1.82,1.995,346605,0
2016-09-02,2.03,2.09,1.95,2.09,100992,0
2016-09-06,2.1,2.41,2.1,2.3,600922,0
2016-09-07,2.23,2.38,2.17,2.38,270849,0
2016-09-08,2.38,2.38,2.1801,2.25,185001,0
2016-09-09,2.27,2.3,1.99,2.13,257937,0
2016-09-12,2.11,2.24,2,2,115112,0
2016-09-13,1.99,2.15,1.94,2.13,171868,0
2016-09-14,2.15,2.18,1.97,2.16,139664,0
2016-09-15,2.13,2.19,2.13,2.18,63441,0
2016-09-16,2.17,2.22,2.14,2.17,42967,0
2016-09-19,1.99,2.35,1.99,2.35,639545,0
2016-09-20,2.35,2.35,2.2,2.26,63230,0
2016-09-21,2.25,2.26,2.14,2.22,105723,0
2016-09-22,2.22,2.29,2.15,2.18,23408,0
2016-09-23,2.21,2.24,2.15,2.15,46178,0
2016-09-26,2.2,2.4,2.17,2.2201,253032,0
2016-09-27,2.16,2.34,2.15,2.32,121349,0
2016-09-28,2.32,2.32,2.17,2.19,114063,0
2016-09-29,2.24,2.3,2.15,2.17,78785,0
2016-09-30,2.19,2.26,2.17,2.22,25303,0
2016-10-03,2.22,2.26,2.17,2.2,38591,0
2016-10-04,2.18,2.25,2.15,2.15,64670,0
2016-10-05,2.15,2.21,2.07,2.15,106367,0
2016-10-06,2.13,2.2,2.1,2.1692,46969,0
2016-10-07,2.16,2.19,2.11,2.15,21595,0
2016-10-10,2.16,2.24,2.12,2.18,185777,0
2016-10-11,2.2,2.24,2.09,2.1,110336,0
2016-10-12,2.09,2.23,2.09,2.21,156660,0
2016-10-13,2.01,2.215,2.01,2.2,54609,0
2016-10-14,2.1634,2.19,2.1101,2.14,16734,0
2016-10-17,2.16,2.18,2.12,2.12,10082,0
2016-10-18,2.1893,2.1893,2.11,2.18,34809,0
2016-10-19,2.15,2.2,2.11,2.16,29445,0
2016-10-20,2.18,2.2,2.1,2.15,32687,0
2016-10-21,2.11,2.14,2.04,2.06,50085,0
2016-10-24,2.04,2.2,2.04,2.08,52740,0
2016-10-25,2.08,2.12,1.97,2.02,85719,0
2016-10-26,1.97,2.1395,1.775,1.8001,153649,0
2016-10-27,1.8,1.83,1.52,1.7701,210000,0
2016-10-28,1.82,1.85,1.65,1.8,124662,0
2016-10-31,1.73,2,1.7026,1.79,258288,0
2016-11-01,1.84,1.84,1.6,1.7,47390,0
2016-11-02,1.73,1.77,1.65,1.66,17162,0
2016-11-03,1.68,1.68,1.29,1.39,95933,0
2016-11-04,1.37,1.4968,1.37,1.4,24333,0
2016-11-07,1.5,1.54,1.333,1.4299,151245,0
2016-11-08,1.48,1.6,1.43,1.52,50737,0
2016-11-09,1.48,1.65,1.2,1.64,84449,0
2016-11-10,1.65,1.72,1.57,1.63,48276,0
2016-11-11,1.67,1.7095,1.5033,1.68,53418,0
2016-11-14,1.64,1.65,1.58,1.6299,32877,0
2016-11-15,1.59,1.64,1.49,1.56,46461,0
2016-11-16,1.56,1.66,1.54,1.64,42529,0
2016-11-17,1.62,1.89,1.49,1.67,173747,0
2016-11-18,1.6766,1.6766,1.54,1.65,38890,0
2016-11-21,1.64,1.64,1.45,1.47,97757,0
2016-11-22,1.53,1.66,1.5,1.55,188006,0
2016-11-23,1.54,1.6,1.5,1.57,24798,0
2016-11-25,1.55,1.58,1.455,1.48,16392,0
2016-11-28,1.48,1.48,1.4,1.41,87814,0
2016-11-29,1.4,1.4668,1.4,1.42,31348,0
2016-11-30,1.47,1.4716,1.42,1.46,22292,0
2016-12-01,1.43,1.53,1.41,1.42,43928,0
2016-12-02,1.44,1.4893,1.39,1.4,24733,0
2016-12-05,1.38,1.428,1.37,1.37,30311,0
2016-12-06,1.37,1.38,1.2553,1.33,198030,0
2016-12-07,1.34,1.342,1.3001,1.32,47795,0
2016-12-08,1.33,1.38,1.33,1.34,26147,0
2016-12-09,1.38,1.38,1.27,1.28,93202,0
2016-12-12,1.28,1.34,1.28,1.32,36928,0
2016-12-13,1.3,1.35,1.28,1.3,135910,0
2016-12-14,1.31,1.3379,1.28,1.28,87903,0
2016-12-15,1.282,1.4,1.28,1.3,83031,0
2016-12-16,1.31,1.38,1.28,1.35,53677,0
2016-12-19,1.36,1.38,1.2711,1.29,71839,0
2016-12-20,1.2821,1.3,1.26,1.28,31627,0
2016-12-21,1.28,1.4,1.27,1.29,21197,0
2016-12-22,1.27,1.3299,1.26,1.2911,32832,0
2016-12-23,1.3086,1.4,1.29,1.3,51902,0
2016-12-27,1.31,1.39,1.31,1.35,63968,0
2016-12-28,1.35,1.3576,1.32,1.32,25763,0
2016-12-29,1.33,1.358,1.31,1.358,26798,0
2016-12-30,1.33,1.36,1.31,1.3297,18167,0
2017-01-03,1.3,1.32,1.3,1.3,32094,0
2017-01-04,1.31,1.469,1.3025,1.36,64352,0
2017-01-05,1.38,1.44,1.35,1.36,45591,0
2017-01-06,1.36,1.44,1.3,1.33,26811,0
2017-01-09,1.33,1.4195,1.33,1.35,28824,0
2017-01-10,1.35,1.36,1.33,1.34,34892,0
2017-01-11,1.34,1.397,1.31,1.379,19591,0
2017-01-12,1.35,1.35,1.3,1.3,55395,0
2017-01-13,1.3305,1.3305,1.31,1.32,12864,0
2017-01-17,1.35,1.37,1.29,1.3,12287,0
2017-01-18,1.3,1.39,1.3,1.3,31474,0
2017-01-19,1.29,1.32,1.29,1.29,17346,0
2017-01-20,1.3,1.39,1.3,1.37,33466,0
2017-01-23,1.38,1.43,1.3,1.31,71109,0
2017-01-24,1.35,1.4,1.32,1.34,44791,0
2017-01-25,1.331,1.5,1.33,1.39,101272,0
2017-01-26,1.417,1.4702,1.4011,1.42,29852,0
2017-01-27,1.42,1.44,1.41,1.41,8694,0
2017-01-30,1.4175,1.47,1.4102,1.42,27905,0
2017-01-31,1.42,1.4716,1.41,1.45,45089,0
2017-02-01,1.4348,1.4782,1.4,1.4309,2459,0
2017-02-02,1.46,1.53,1.4374,1.5,37347,0
2017-02-03,1.5484,1.56,1.48,1.52,32943,0
2017-02-06,1.48,1.5375,1.46,1.4739,13810,0
2017-02-07,1.46,1.48,1.4,1.43,45738,0
2017-02-08,1.4824,1.4824,1.43,1.45,13770,0
2017-02-09,1.44,1.52,1.3049,1.4901,49430,0
2017-02-10,1.488,1.6,1.47,1.5,63259,0
2017-02-13,1.52,1.549,1.43,1.52,49021,0
2017-02-14,1.5248,1.63,1.52,1.53,67898,0
2017-02-15,1.56,1.623,1.55,1.58,48637,0
2017-02-16,1.5976,1.65,1.59,1.61,42475,0
2017-02-17,1.6014,1.61,1.55,1.59,52986,0
2017-02-21,1.58,1.6099,1.5507,1.58,19473,0
2017-02-22,1.62,1.62,1.58,1.61,48179,0
2017-02-23,1.65,1.65,1.6,1.61,15274,0
2017-02-24,1.64,1.64,1.58,1.63,33727,0
2017-02-27,1.6,1.6,1.551,1.58,33230,0
2017-02-28,1.6,1.62,1.49,1.49,14916,0
2017-03-01,1.54,1.6,1.5023,1.57,24479,0
2017-03-02,1.5451,1.59,1.53,1.56,8256,0
2017-03-03,1.56,1.59,1.56,1.56,11701,0
2017-03-06,1.56,1.56,1.4816,1.49,28258,0
2017-03-07,1.45,1.53,1.4035,1.5,6263,0
2017-03-08,1.53,1.53,1.4703,1.5,8160,0
2017-03-09,1.5,1.5,1.46,1.46,17458,0
2017-03-10,1.5,1.5,1.454,1.49,7753,0
2017-03-13,1.52,1.52,1.48,1.51,19574,0
2017-03-14,1.5,1.52,1.48,1.49,22476,0
2017-03-15,1.49,1.53,1.49,1.53,8723,0
2017-03-16,1.51,1.54,1.5,1.53,10986,0
2017-03-17,1.54,1.54,1.48,1.52,16478,0
2017-03-20,1.53,1.53,1.5001,1.53,3623,0
2017-03-21,1.5085,1.52,1.5,1.51,9493,0
2017-03-22,1.5,1.5,1.45,1.45,15887,0
2017-03-23,1.45,1.52,1.45,1.51,10462,0
2017-03-24,1.48,1.5,1.48,1.5,2774,0
2017-03-27,1.49,1.495,1.45,1.45,13644,0
2017-03-28,1.45,1.4957,1.41,1.41,11546,0
2017-03-29,1.4347,1.4668,1.4347,1.44,3039,0
2017-03-30,1.47,1.4894,1.44,1.44,14514,0
2017-03-31,1.49,1.5,1.44,1.47,30464,0
2017-04-03,1.5,1.5386,1.41,1.46,128840,0
2017-04-04,1.51,1.685,1.5,1.59,79249,0
2017-04-05,1.6,1.65,1.5156,1.59,82251,0
2017-04-06,1.58,1.5905,1.51,1.53,32445,0
2017-04-07,1.54,1.73,1.54,1.72,96791,0
2017-04-10,1.87,2,1.83,1.84,254329,0
2017-04-11,1.81,1.95,1.77,1.95,176347,0
2017-04-12,1.97,1.98,1.81,1.87,71042,0
2017-04-13,1.93,1.93,1.8,1.83,39948,0
2017-04-17,1.94,1.95,1.85,1.8999,103103,0
2017-04-18,1.95,1.96,1.92,1.9406,41305,0
2017-04-19,1.95,1.95,1.91,1.93,43389,0
2017-04-20,1.94,2.04,1.9129,2.02,100643,0
2017-04-21,2,2.02,1.92,1.96,73329,0
2017-04-24,1.96,1.96,1.75,1.82,132758,0
2017-04-25,1.82,1.88,1.77,1.78,41974,0
2017-04-26,1.77,1.81,1.67,1.67,99125,0
2017-04-27,1.67,1.77,1.65,1.66,33248,0
2017-04-28,1.5,1.69,1.424,1.56,132281,0
2017-05-01,1.565,1.59,1.5,1.51,57108,0
2017-05-02,1.52,1.53,1.5,1.52,16531,0
2017-05-03,1.52,1.52,1.49,1.52,25908,0
2017-05-04,1.49,1.7366,1.47,1.6,217165,0
2017-05-05,1.58,1.64,1.52,1.64,37375,0
2017-05-08,1.64,1.6425,1.5474,1.58,14909,0
2017-05-09,1.6,1.63,1.55,1.56,23290,0
2017-05-10,1.54,1.64,1.54,1.5667,40741,0
2017-05-11,1.59,1.62,1.55,1.59,26434,0
2017-05-12,1.61,1.67,1.56,1.67,75335,0
2017-05-15,1.67,1.77,1.67,1.73,66349,0
2017-05-16,1.77,1.77,1.75,1.75,35646,0
2017-05-17,1.76,1.76,1.58,1.68,65105,0
2017-05-18,1.68,1.72,1.68,1.72,9317,0
2017-05-19,1.77,1.8899,1.77,1.79,137965,0
2017-05-22,1.82,2.09,1.82,2.04,428619,0
2017-05-23,2.01,2.02,1.86,1.96,156863,0
2017-05-24,2.06,2.19,2,2.17,276510,0
2017-05-25,2.2,2.28,2.15,2.2,253456,0
2017-05-26,2.18,2.33,2.18,2.28,157428,0
2017-05-30,2.22,2.2793,1.97,2.03,334516,0
2017-05-31,2.17,2.17,2,2.03,130243,0
2017-06-01,2.11,2.11,2.01,2.04,26761,0
2017-06-02,2.05,2.14,2.05,2.132,98574,0
2017-06-05,2.21,2.5842,2.21,2.48,966716,0
2017-06-06,2.45,2.5,2.27,2.47,209102,0
2017-06-07,2.45,2.47,2.28,2.3355,154803,0
2017-06-08,2.34,2.34,2.2,2.3,99667,0
2017-06-09,2.24,2.2972,2.07,2.12,182983,0
2017-06-12,2.105,2.105,1.85,1.91,282734,0
2017-06-13,1.96,1.96,1.86,1.93,61728,0
2017-06-14,1.94,2.04,1.94,2.01,60656,0
2017-06-15,1.95,1.99,1.9,1.95,29011,0
2017-06-16,1.95,1.95,1.85,1.91,35632,0
2017-06-19,1.91,1.92,1.8,1.8,96987,0
2017-06-20,1.76,1.85,1.7,1.82,65041,0
2017-06-21,1.79,1.94,1.7899,1.87,106179,0
2017-06-22,1.9,1.9,1.8529,1.9,19886,0
2017-06-23,1.93,1.95,1.81,1.91,109102,0
2017-06-26,1.89,1.89,1.8,1.85,41970,0
2017-06-27,1.92,1.98,1.84,1.98,53149,0
2017-06-28,1.91,1.9271,1.85,1.85,39808,0
2017-06-29,1.87,1.9152,1.87,1.88,21379,0
2017-06-30,1.9,1.9224,1.81,1.8572,30937,0
2017-07-03,1.83,1.89,1.82,1.89,10771,0
2017-07-05,1.83,1.85,1.75,1.83,76616,0
2017-07-06,1.8,1.91,1.75,1.7594,62957,0
2017-07-07,1.74,1.787,1.7,1.76,65068,0
2017-07-10,1.75,1.8,1.75,1.79,24460,0
2017-07-11,1.77,1.8,1.77,1.78,12014,0
2017-07-12,1.81,1.83,1.7973,1.81,38383,0
2017-07-13,1.82,1.87,1.81,1.85,51014,0
2017-07-14,1.86,1.87,1.8165,1.83,11071,0
2017-07-17,1.83,1.8349,1.8,1.8,27210,0
2017-07-18,1.79,1.82,1.79,1.81,43299,0
2017-07-19,1.7907,1.87,1.79,1.86,25061,0
2017-07-20,1.87,1.88,1.83,1.8783,42430,0
2017-07-21,1.9,1.94,1.84,1.94,49617,0
2017-07-24,1.95,1.956,1.9,1.93,35951,0
2017-07-25,1.901,1.97,1.9,1.94,40659,0
2017-07-26,1.985,1.99,1.93,1.99,40058,0
2017-07-27,2.03,2.03,1.95,1.99,27387,0
2017-07-28,1.9899,1.9899,1.95,1.96,19415,0
2017-07-31,1.962,1.9799,1.92,1.95,47061,0
2017-08-01,1.94,1.9583,1.91,1.94,37080,0
2017-08-02,1.91,1.98,1.91,1.94,9016,0
2017-08-03,1.9132,1.95,1.91,1.945,26790,0
2017-08-04,1.92,1.97,1.92,1.96,26746,0
2017-08-07,1.99,1.99,1.95,1.95,9487,0
2017-08-08,1.95,2,1.95,1.97,48452,0
2017-08-09,1.97,2.02,1.97,1.99,10382,0
2017-08-10,2,2.1,1.99,1.99,44671,0
2017-08-11,2,2.0026,1.98,1.99,46567,0
2017-08-14,2,2.1,1.9914,2.04,23385,0
2017-08-15,1.86,1.9882,1.86,1.94,126743,0
2017-08-16,1.87,1.95,1.85,1.87,43815,0
2017-08-17,1.87,1.92,1.8699,1.9,24404,0
2017-08-18,1.88,1.9,1.8781,1.88,21429,0
2017-08-21,1.88,1.93,1.86,1.93,14694,0
2017-08-22,1.89,1.92,1.85,1.88,19810,0
2017-08-23,1.91,1.91,1.84,1.85,13402,0
2017-08-24,1.85,1.8748,1.8,1.8,48345,0
2017-08-25,1.7889,1.84,1.78,1.8,22481,0
2017-08-28,1.77,1.8152,1.77,1.8,34666,0
2017-08-29,1.78,1.8,1.78,1.79,7543,0
2017-08-30,1.78,1.8,1.78,1.8,11296,0
2017-08-31,1.793,1.81,1.79,1.79,48363,0
2017-09-01,1.79,1.81,1.79,1.795,35060,0
2017-09-05,1.86,1.86,1.79,1.83,19607,0
2017-09-06,1.82,1.83,1.73,1.73,27607,0
2017-09-07,1.75,1.75,1.6,1.67,127764,0
2017-09-08,1.62,1.6634,1.62,1.6585,27576,0
2017-09-11,1.72,1.72,1.6495,1.6495,19660,0
2017-09-12,1.71,1.71,1.6273,1.64,11785,0
2017-09-13,1.64,1.81,1.64,1.77,47959,0
2017-09-14,1.75,1.79,1.74,1.79,13021,0
2017-09-15,1.8,1.8,1.62,1.67,35121,0
2017-09-18,1.67,1.71,1.67,1.6999,12328,0
2017-09-19,1.7,1.71,1.69,1.71,4007,0
2017-09-20,1.67,1.71,1.67,1.7099,7769,0
2017-09-21,1.69,1.72,1.69,1.72,38664,0
2017-09-22,1.69,1.7085,1.69,1.7,20855,0
2017-09-25,1.69,1.7,1.651,1.66,13423,0
2017-09-26,1.68,1.72,1.68,1.7125,24285,0
2017-09-27,1.6944,1.74,1.667,1.73,29756,0
2017-09-28,1.69,1.74,1.69,1.7175,24381,0
2017-09-29,1.72,1.73,1.69,1.72,6597,0
2017-10-02,1.67,1.75,1.67,1.75,32189,0
2017-10-03,1.75,1.75,1.7134,1.74,14614,0
2017-10-04,1.72,1.8,1.72,1.77,36699,0
2017-10-05,1.75,1.8274,1.75,1.81,37049,0
2017-10-06,1.8036,1.82,1.72,1.72,22023,0
2017-10-09,1.73,1.7393,1.7,1.722,9523,0
2017-10-10,1.71,1.739,1.7,1.71,9292,0
2017-10-11,1.71,1.745,1.71,1.74,42988,0
2017-10-12,1.74,1.78,1.74,1.78,15516,0
2017-10-13,1.79,1.8,1.761,1.8,9556,0
2017-10-16,1.77,1.8,1.76,1.8,23108,0
2017-10-17,1.81,1.94,1.77,1.939,93201,0
2017-10-18,1.87,1.95,1.87,1.94,25112,0
2017-10-19,1.9499,1.97,1.92,1.94,50336,0
2017-10-20,1.94,1.9703,1.9297,1.96,22949,0
2017-10-23,1.96,1.9715,1.96,1.97,25498,0
2017-10-24,1.96,1.96,1.92,1.94,19858,0
2017-10-25,1.94,1.9416,1.93,1.93,10745,0
2017-10-26,1.92,1.9247,1.92,1.92,10614,0
2017-10-27,1.92,1.93,1.9017,1.92,9152,0
2017-10-30,1.91,1.9147,1.88,1.9,12732,0
2017-10-31,1.87,1.919,1.85,1.89,12005,0
2017-11-01,1.86,1.88,1.84,1.87,9523,0
2017-11-02,1.8556,1.8797,1.82,1.84,5610,0
2017-11-03,1.83,1.83,1.82,1.825,1526,0
2017-11-06,1.78,1.85,1.78,1.83,26328,0
2017-11-07,1.81,1.85,1.78,1.85,59936,0
2017-11-08,1.88,1.92,1.865,1.91,48411,0
2017-11-09,1.89,1.9,1.863,1.9,7644,0
2017-11-10,1.9,1.92,1.8836,1.902,16324,0
