Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,43.9,48,43.5,47.2,16863,0
2005-02-28,47.2,57.4,47,56.9,43016,0
2005-03-01,57.2,57.2,51.9,54.2,16049,0
2005-03-02,54.5,54.5,50,52.5,8844,0
2005-03-03,52.6,58,52.6,56.6,29520,0
2005-03-04,57.6,59.9,54.7,55.4,11700,0
2005-03-07,55.9,58,55.5,57.1,8310,0
2005-03-08,57.1,59,56.3,56.3,11060,0
2005-03-09,56.8,57.5,52,54,11010,0
2005-03-10,54,54.5,50,52.3,5490,0
2005-03-11,53.3,55,53,53.2,2840,0
2005-03-14,53.2,53.5,51,51,5120,0
2005-03-15,51.5,52.9,50.1,52.4,3110,0
2005-03-16,52.3,52.3,50.1,50.5,4060,0
2005-03-17,50,52.5,47.9,51.9,18640,0
2005-03-18,52,52.5,48.5,48.5,5170,0
2005-03-21,49.8,51.5,49.2,49.4,5050,0
2005-03-22,50.4,51.4,49,49,9650,0
2005-03-23,49.1,49.1,47.2,47.6,10910,0
2005-03-24,47,50,46.6,48.9,4480,0
2005-03-28,48.5,48.9,46.5,47.7,4290,0
2005-03-29,48,48.5,46.2,46.9,2850,0
2005-03-30,46.5,49.5,46.5,48.3,8870,0
2005-03-31,48.5,48.5,43,45,22580,0
2005-04-01,47.5,47.5,38,39.5,50260,0
2005-04-04,40,42.8,39.6,42.5,22550,0
2005-04-05,42.4,42.8,39,40,17450,0
2005-04-06,39.9,41.3,36,37,15700,0
2005-04-07,36,37,33,34,18920,0
2005-04-08,34.7,37,34,36.1,6670,0
2005-04-11,37.9,37.9,34.1,34.2,5590,0
2005-04-12,34,34.5,31.1,32,12470,0
2005-04-13,32.1,33.8,30.1,31.6,19840,0
2005-04-14,31.6,32.5,31.5,32.2,12190,0
2005-04-15,32,32.7,31,32.7,7540,0
2005-04-18,32,33.9,31.5,33.8,4740,0
2005-04-19,34,38.6,33.6,38,16270,0
2005-04-20,39,39,37.3,37.5,3770,0
2005-04-21,37.9,39,35.1,35.7,4280,0
2005-04-22,35.5,36,32.5,34.1,6230,0
2005-04-25,35.1,35.9,35,35.5,7410,0
2005-04-26,35.4,35.5,33.9,34.5,3600,0
2005-04-27,34,34.5,31.6,31.6,4310,0
2005-04-28,32.4,32.5,31.5,32.1,4300,0
2005-04-29,31.6,32,30.4,32,5960,0
2005-05-02,31.5,31.5,29.1,30.6,7410,0
2005-05-03,30,31,28.11,29.2,11110,0
2005-05-04,29.5,32,28.6,31.8,8530,0
2005-05-05,31.1,34.2,31.1,34.2,7150,0
2005-05-06,33.2,34,33,34,9030,0
2005-05-09,34,34,32,34,7610,0
2005-05-10,32.7,34.6,32.32,34.5,5050,0
2005-05-11,33.3,35.3,33.3,35.3,7150,0
2005-05-12,36,37.5,35.5,37.5,11070,0
2005-05-13,37.5,37.5,35,36.8,10310,0
2005-05-16,36,36.5,35,35.5,5660,0
2005-05-17,35,35,28,31,29320,0
2005-05-18,33,33.7,30.8,32.1,12410,0
2005-05-19,32,32.4,30.8,32,2690,0
2005-05-20,31,31.7,30,31,4150,0
2005-05-23,31.5,32,29.1,29.6,7070,0
2005-05-24,30,30.9,29.7,30,4470,0
2005-05-25,29.9,30,29.2,29.8,2320,0
2005-05-26,29.5,30,29.1,30,5060,0
2005-05-27,29,30.5,29,30.5,4010,0
2005-05-31,30,30.5,30,30.5,2570,0
2005-06-01,30,30.5,29.2,30.2,1440,0
2005-06-02,30.9,30.9,29.2,29.9,3590,0
2005-06-03,29.5,30,28,29,3740,0
2005-06-06,28.6,29.1,28.6,29,870,0
2005-06-07,28.5,29.4,27,27.3,21330,0
2005-06-08,27.1,27.9,25,25.5,16890,0
2005-06-09,25.5,26.7,25,25.8,7210,0
2005-06-10,26.5,26.7,23.4,24.5,11540,0
2005-06-13,25.5,25.5,22.4,22.9,16930,0
2005-06-14,22.9,23,19.2,20.3,53050,0
2005-06-15,19.6,21.5,19.6,20.5,37890,0
2005-06-16,21.5,24.3,21.5,24.2,24370,0
2005-06-17,24.8,27.3,24.6,27.2,13870,0
2005-06-20,27.2,30.9,27,30.5,21050,0
2005-06-21,30.8,33,30.5,31.8,31570,0
2005-06-22,32,32,30,31,8560,0
2005-06-23,29,30.4,26,28.1,22490,0
2005-06-24,28.5,29,26.5,27.2,7300,0
2005-06-27,27,27,22.5,24.8,18550,0
2005-06-28,25,25,23.3,24,8960,0
2005-06-29,24.2,25,23.5,24,5970,0
2005-06-30,24.2,27.4,23.8,26,9360,0
2005-07-01,26.1,26.1,24,25,2420,0
2005-07-05,25.3,25.3,24,24.5,5200,0
2005-07-06,24.8,24.9,24.5,24.7,2420,0
2005-07-07,24.7,24.8,24,24.3,2140,0
2005-07-08,23.6,24.2,23.6,24.2,3430,0
2005-07-11,24,25,20,20.8,61940,0
2005-07-12,21,21.7,20.9,21,16430,0
2005-07-13,21,21.4,20,20.5,14570,0
2005-07-14,21,22,20.5,21,22630,0
2005-07-15,21.2,21.5,20.2,20.3,11450,0
2005-07-18,20.9,24.6,20.9,23.2,36030,0
2005-07-19,24,24.4,23,23.5,14390,0
2005-07-20,23.5,23.5,22.1,23.1,5160,0
2005-07-21,23.3,23.5,21.5,23.2,6930,0
2005-07-22,23.5,23.8,22.1,23.7,3910,0
2005-07-25,23.2,23.8,22.6,22.6,3970,0
2005-07-26,22.6,23.4,22.1,22.6,4670,0
2005-07-27,22.9,22.9,21,21.2,4560,0
2005-07-28,21.5,23,21,22,6110,0
2005-07-29,22.5,23.4,22.5,22.9,8430,0
2005-08-01,22.5,23.9,22.1,23.9,9040,0
2005-08-02,24.9,24.9,23.6,23.8,15950,0
2005-08-03,23.9,24.4,22.7,23.2,2140,0
2005-08-04,23.5,23.5,21.5,22.8,2980,0
2005-08-05,23.1,24.4,22.6,23.3,11450,0
2005-08-08,23.6,27.4,23.6,26.9,24980,0
2005-08-09,27.5,28.3,27,27.3,10800,0
2005-08-10,27.9,28.3,26.5,27.3,5540,0
2005-08-11,27.4,27.4,26.1,26.3,2510,0
2005-08-12,26,29.8,26,29.4,11240,0
2005-08-15,29.7,31.9,29.56,30.4,27030,0
2005-08-16,29.5,29.5,21.6,24.3,99190,0
2005-08-17,24.1,24.1,22.1,23.3,19410,0
2005-08-18,22.5,25,22.5,24.2,13370,0
2005-08-19,24.5,24.5,23.1,23.98,1740,0
2005-08-22,24,24.2,23.6,24.2,1330,0
2005-08-23,24.2,24.2,23.5,23.7,4220,0
2005-08-24,23.6,24,22.5,22.8,4670,0
2005-08-25,22.6,22.8,22.1,22.2,2110,0
2005-08-26,22.2,23,22,23,7550,0
2005-08-29,23,23.5,23,23.2,3350,0
2005-08-30,23.5,23.5,21.1,21.4,17460,0
2005-08-31,21,21.7,20.8,21.4,10240,0
2005-09-01,21.5,21.6,20.5,21.5,10150,0
2005-09-02,21.6,22,21.3,21.3,5310,0
2005-09-06,21.4,22,21.4,22,11270,0
2005-09-07,21.9,23.4,21.9,23.1,8350,0
2005-09-08,23.4,23.4,22.7,22.8,3810,0
2005-09-09,22.8,22.8,21.6,22.3,5030,0
2005-09-12,22.5,23.4,22,23.1,4910,0
2005-09-13,23.1,23.2,21.1,21.6,10990,0
2005-09-14,22.5,23.3,22,22.5,7330,0
2005-09-15,22.8,22.8,22,22.2,540,0
2005-09-16,22.5,22.5,21.1,22,7910,0
2005-09-19,21.5,21.5,19.6,20.5,23460,0
2005-09-20,20.8,21,19,19.4,20310,0
2005-09-21,19.1,19.3,18,18.2,26010,0
2005-09-22,18.3,18.7,16.4,17,22080,0
2005-09-23,16.6,18.8,15.7,18.7,32000,0
2005-09-26,18.5,18.9,16.9,17,8570,0
2005-09-27,17.4,17.9,16.9,17.8,3010,0
2005-09-28,18,18.4,17.6,17.8,2570,0
2005-09-29,17.5,18.7,16.1,17.2,7310,0
2005-09-30,18.2,18.2,16.7,17,3200,0
2005-10-03,17,17.9,16.5,17,7120,0
2005-10-04,17.7,17.7,16.6,16.9,2330,0
2005-10-05,16.9,17.5,16.5,16.6,2870,0
2005-10-06,16.1,16.1,15,15,13880,0
2005-10-07,14.4,17,14.4,17,14260,0
2005-10-10,17,18.5,16.4,18.3,3550,0
2005-10-11,18.3,18.3,17,17.11,5990,0
2005-10-12,16.9,16.9,16.1,16.5,8430,0
2005-10-13,17,17,15.4,15.6,4820,0
2005-10-14,15.5,15.9,14.3,15.6,4110,0
2005-10-17,16.6,16.6,15.4,15.7,2110,0
2005-10-18,16.3,16.3,14.3,15,5800,0
2005-10-19,15.5,17.5,14.6,17.2,11250,0
2005-10-20,17,17.2,16,16.9,4130,0
2005-10-21,16.9,17,16.2,16.9,3510,0
2005-10-24,16.5,18.5,16.4,18,6590,0
2005-10-25,17.4,18,16.6,17,4290,0
2005-10-26,16.7,17,16,16.3,3030,0
2005-10-27,17.3,17.3,15.5,16,5850,0
2005-11-02,14.5,17.3,14,16.4,22060,0
2005-11-03,16.6,17.5,16.1,16.8,12070,0
2005-11-04,17.4,17.49,16.5,17.49,2970,0
2005-11-07,17.5,19,17.5,19,17390,0
2005-11-08,19,20.8,18.6,19.9,16840,0
2005-11-09,20,20.7,19.2,20.4,6050,0
2005-11-10,21,23.3,20.8,23,25600,0
2005-11-11,22.6,24,22.6,23.4,8340,0
2005-11-14,23.4,23.4,19.9,21.6,6300,0
2005-11-15,22,22.5,21,21.2,5800,0
2005-11-16,21.5,23.6,21.4,23.3,6630,0
2005-11-17,23.3,24.5,23.2,24.4,13780,0
2005-11-18,24.5,29,24.4,27.6,22780,0
2005-11-21,27.9,29.7,27.5,27.5,20660,0
2005-11-22,28.9,28.9,23.5,25,27890,0
2005-11-23,25,25.1,23,23.6,17930,0
2005-11-25,23.5,25,23.1,24.5,1190,0
2005-11-28,25.1,26.4,24.2,24.8,11040,0
2005-11-29,25.7,25.7,23.5,24.4,7200,0
2005-11-30,23.5,25.1,23.5,24.6,5960,0
2005-12-01,24.6,25,23.6,24.2,1980,0
2005-12-02,23.6,24.9,23.6,24.5,8000,0
2005-12-05,24.8,25,23.6,23.6,7660,0
2005-12-06,23.5,23.5,21,23,7920,0
2005-12-07,23,23.5,21,22,5750,0
2005-12-08,22,23.1,20.5,21.4,11610,0
2005-12-09,21.4,22.5,20.6,22.3,9840,0
2005-12-12,22.7,23,21.5,21.7,2050,0
2005-12-13,21.7,22.2,21.4,21.7,4360,0
2005-12-14,22.3,22.3,21.6,21.9,2480,0
2005-12-15,22.2,22.2,20.2,21,3870,0
2005-12-16,21.2,21.5,19.3,20.4,11060,0
2005-12-19,20.6,24,20.6,22.8,12600,0
2005-12-20,20.3,24.1,20.3,22.4,14300,0
2005-12-21,22.4,22.4,20.6,21.2,4530,0
2005-12-22,21,22,21,22,2080,0
2005-12-23,22.4,22.4,21.5,21.5,2420,0
2005-12-27,22.5,23.5,21.6,22.3,4500,0
2005-12-28,22.4,22.4,21.7,22.2,940,0
2005-12-29,22.9,22.9,21.6,22,7670,0
2005-12-30,22,24,22,23.5,4430,0
2006-01-03,23,23.4,20.8,21.1,9310,0
2006-01-04,21.5,22.9,21.1,21.7,3690,0
2006-01-05,21.6,21.7,21.3,21.7,3060,0
2006-01-06,21.7,21.7,20.2,21.3,19830,0
2006-01-09,21,21.1,20.2,20.2,9440,0
2006-01-10,20.5,21,18.6,20.4,18490,0
2006-01-11,20.1,21.6,19.5,19.7,14870,0
2006-01-12,20.4,20.5,19.8,20.5,10020,0
2006-01-13,20.5,20.9,20.1,20.5,2160,0
2006-01-17,21,22.1,20.5,22.1,4450,0
2006-01-18,21,22.5,21,22,2190,0
2006-01-19,22.9,23,21.4,21.6,4170,0
2006-01-20,22.2,22.6,21.6,22.1,6710,0
2006-01-23,23,24,22.3,22.4,8120,0
2006-01-24,23.1,23.9,21.5,22.1,5450,0
2006-01-25,22.5,23.1,22,22.5,2150,0
2006-01-26,22.5,22.5,21,21.7,2890,0
2006-01-27,22.2,23.1,20.6,22.2,6910,0
2006-01-30,22.9,23,22,22.5,4790,0
2006-01-31,22,24.2,22,24.2,26400,0
2006-02-01,22.7,25,22.7,23.8,12620,0
2006-02-02,23.9,23.9,22.8,23,4360,0
2006-02-03,22.8,22.8,22,22.7,1360,0
2006-02-06,22.7,22.7,20.8,20.9,5440,0
2006-02-07,20.9,20.9,18.3,19,31080,0
2006-02-08,19,19.4,18,18.9,10030,0
2006-02-09,19.5,20.7,18.4,20.5,12680,0
2006-02-10,20.6,20.8,19.7,20.49,5410,0
2006-02-13,20.8,20.8,19.6,20.2,2030,0
2006-02-14,20.2,20.7,20,20.7,3480,0
2006-02-15,20.5,20.6,18.8,20.3,5070,0
2006-02-16,18.8,19.8,18.8,19.2,3690,0
2006-02-17,19,19.2,18.7,18.8,2980,0
2006-02-21,19.5,20.4,18.8,18.9,7430,0
2006-02-22,19.4,19.6,18.8,19,4040,0
2006-02-23,19,19.5,18.5,18.9,2380,0
2006-02-24,19.2,19.2,18.5,18.8,2220,0
2006-02-27,18.8,19,18.7,18.8,2200,0
2006-02-28,18.6,19.19,18,18.7,2710,0
2006-03-01,18.6,18.8,18.1,18.1,4250,0
2006-03-02,18.1,18.2,17.9,17.9,4010,0
2006-03-03,17.8,19.1,17.8,19,9210,0
2006-03-06,19,19.2,18,18.2,3960,0
2006-03-07,18.6,19.3,18.1,18.2,2760,0
2006-03-08,18.2,18.5,18,18.3,2660,0
2006-03-09,18.1,18.5,18,18,15730,0
2006-03-10,18.1,18.5,18,18.1,1530,0
2006-03-13,18.6,18.6,18.2,18.4,9270,0
2006-03-14,18.3,20.9,18.25,20,16680,0
2006-03-15,20.5,21.3,20.5,20.9,7780,0
2006-03-16,20.9,22.1,20.9,21.8,11360,0
2006-03-17,20.4,20.6,18.5,19.7,10530,0
2006-03-20,20.1,20.9,20.1,20.4,3810,0
2006-03-21,20.9,21.3,20,20,10640,0
2006-03-22,20.2,20.2,18.71,20.1,4300,0
2006-03-23,20,20.4,20,20,4580,0
2006-03-24,20,20,19.5,19.5,5640,0
2006-03-27,19.5,19.6,18.62,19.2,2070,0
2006-03-28,18.6,19.46,18.5,19,4980,0
2006-03-29,18.8,19.4,18.4,19,1980,0
2006-03-30,18.71,19.5,18.5,18.7,5590,0
2006-03-31,18.5,19.1,17.1,18.8,10890,0
2006-04-03,19.4,19.4,18,18,1980,0
2006-04-04,18.3,18.5,17.5,17.7,2950,0
2006-04-05,18,18.5,17.3,18.5,1660,0
2006-04-06,18.8,20.5,18.8,20.2,18080,0
2006-04-07,20.2,20.5,20,20,6950,0
2006-04-10,20,20,18.5,19.1,8030,0
2006-04-11,19.7,19.7,18.2,19,950,0
2006-04-12,19.1,19.1,18.6,18.6,1330,0
2006-04-13,19.9,20.4,19,19.5,23920,0
2006-04-17,20.2,20.3,19.6,20,8640,0
2006-04-18,20,20,19,19.5,1670,0
2006-04-19,19,20,18.8,19.8,920,0
2006-04-20,20,22.5,19.9,21.6,13970,0
2006-04-21,21,24.9,21,22.6,60690,0
2006-04-24,24,24.6,22.81,23.5,19280,0
2006-04-25,23.9,24,22.8,22.9,5520,0
2006-04-26,22.8,23.7,21,21.3,11840,0
2006-04-27,21.5,21.5,20.2,20.3,11350,0
2006-04-28,20.2,21.3,20,20.2,6180,0
2006-05-01,20.5,21,20.2,20.3,1910,0
2006-05-02,20.3,20.9,20,20.9,3490,0
2006-05-03,20.9,21.1,20.3,20.4,1620,0
2006-05-04,20.4,20.9,20.3,20.8,9020,0
2006-05-05,20.8,21.1,20.4,20.4,3430,0
2006-05-08,20.5,21.2,20.4,20.8,740,0
2006-05-09,20.4,20.8,20.4,20.5,5860,0
2006-05-10,20.5,21,19.8,19.8,16250,0
2006-05-11,18.9,20,18.3,18.3,16510,0
2006-05-12,18,19,17.9,18.4,9290,0
2006-05-15,19.8,19.8,17.9,18.4,7500,0
2006-05-16,18,18.1,17.8,17.8,1730,0
2006-05-17,18,18,15,16.9,14520,0
2006-05-18,16.9,20,16.9,18.8,20630,0
2006-05-19,19.8,19.8,17.56,19.1,10530,0
2006-05-22,18.2,19.6,17.5,19.5,6200,0
2006-05-23,19,20,18.3,19.5,2890,0
2006-05-24,19,19,17.5,17.6,3740,0
2006-05-25,17.6,18.9,17.6,18.3,1250,0
2006-05-26,18,18.7,17.7,17.8,1140,0
2006-05-30,17.8,17.8,17.3,17.3,1660,0
2006-05-31,17.8,18,16.5,17.5,3540,0
2006-06-01,17.8,18.4,17,18.1,4190,0
2006-06-02,18.3,19.2,18.3,19.2,3910,0
2006-06-05,19.4,19.5,18.2,18.2,1870,0
2006-06-06,18.1,18.1,17,18.1,2740,0
2006-06-07,17.5,18.5,17.2,18.5,2860,0
2006-06-08,17.6,18.5,17.6,17.8,1450,0
2006-06-09,17.8,18,17.6,17.8,1970,0
2006-06-12,17.6,18,17.5,17.7,710,0
2006-06-13,17.6,17.62,16.1,16.1,7720,0
2006-06-14,16.1,17.6,15.9,16.8,11820,0
2006-06-15,16.5,17.4,16.5,16.7,3690,0
2006-06-16,16.9,16.99,16.5,16.5,5970,0
2006-06-19,16.8,16.8,16.6,16.8,750,0
2006-06-20,16.9,16.9,16.8,16.8,1220,0
2006-06-21,16.7,17.5,16.7,17.4,2730,0
2006-06-22,17.5,17.6,17.2,17.3,2400,0
2006-06-23,17.4,17.9,17.3,17.9,3350,0
2006-06-26,17.9,18,17.6,17.6,2670,0
2006-06-27,18,18,17.1,17.1,13380,0
2006-06-28,17.2,17.9,17,17.4,1290,0
2006-06-29,17.9,17.9,17.1,17.6,2840,0
2006-06-30,17.8,17.8,17.2,17.4,720,0
2006-07-03,17.2,17.8,17.2,17.8,1280,0
2006-07-05,17.6,18,17.6,18,1220,0
2006-07-06,18,18.1,16.7,18,7760,0
2006-07-07,18,18,16.7,17.5,1650,0
2006-07-10,17.7,18.1,17.5,18,1990,0
2006-07-11,17.2,18.6,17.2,18.6,2680,0
2006-07-12,18.7,20.5,18.7,20.1,12740,0
2006-07-13,20.2,20.2,18.1,19.3,7700,0
2006-07-14,19.7,21.9,19.7,21.6,16700,0
2006-07-17,21.6,22.4,20.2,21.1,10720,0
2006-07-18,20.3,21.8,20.3,21.3,4690,0
2006-07-19,21,22.5,21,21.7,8730,0
2006-07-20,21,23.5,21,23,20000,0
2006-07-21,23,23.5,22,22.8,12030,0
2006-07-24,22.5,22.9,22.3,22.9,3520,0
2006-07-25,23,23.2,22.3,23.2,5130,0
2006-07-26,23.1,23.5,22.6,23,3240,0
2006-07-27,22.6,23.4,22.5,22.7,3410,0
2006-07-28,22.8,23.5,21.9,23.5,7830,0
2006-07-31,23.3,23.4,22.4,23,9830,0
2006-08-01,23.3,23.3,22.1,22.3,1690,0
2006-08-02,22.3,23.2,22.1,22.2,1400,0
2006-08-03,22,22.7,21.43,21.9,520,0
2006-08-04,22,22.1,21.6,21.6,1480,0
2006-08-07,21,22.2,20.5,22.1,4780,0
2006-08-08,21.5,21.5,20.7,21.2,2920,0
2006-08-09,21,21.3,20.5,20.5,2830,0
2006-08-10,20.8,21.5,20.6,20.7,3560,0
2006-08-11,21.1,21.8,20.9,21,12100,0
2006-08-14,20.3,21.1,20.3,20.6,3340,0
2006-08-15,20.1,21,20.1,20.9,3790,0
2006-08-16,21,21.2,20.6,20.7,2970,0
2006-08-17,21,21.1,20.7,20.7,2310,0
2006-08-18,20.6,20.7,19.5,20.5,6700,0
2006-08-21,20.7,21,20.5,20.7,1830,0
2006-08-22,20.6,20.7,20.5,20.5,4670,0
2006-08-23,20.7,20.7,19.8,19.9,18050,0
2006-08-24,19.9,20,19.6,19.6,4540,0
2006-08-25,19.8,19.8,19.5,19.6,2310,0
2006-08-28,19.5,19.9,19.2,19.6,3030,0
2006-08-29,19.7,19.9,19.2,19.5,10620,0
2006-08-30,19.5,19.5,19.3,19.3,2730,0
2006-08-31,19.4,19.5,19.2,19.3,570,0
2006-09-01,19.3,19.5,18.9,19.2,4690,0
2006-09-05,19.5,19.5,19.4,19.5,3560,0
2006-09-06,19,21,19,19.5,136650,0
2006-09-07,19.3,19.4,17.6,18.6,29580,0
2006-09-08,19,20,18.8,19.4,8200,0
2006-09-11,19.3,19.6,19.1,19.55,2330,0
2006-09-12,19.5,20.3,19.14,20.1,19090,0
2006-09-13,20.4,21.5,19.9,21.4,10710,0
2006-09-14,21.5,21.59,20.6,20.7,13300,0
2006-09-15,20.4,20.7,20,20.1,16550,0
2006-09-18,20.2,20.3,20,20.3,3980,0
2006-09-19,20.4,20.4,19.9,20.1,19890,0
2006-09-20,20.4,20.7,19.8,20.56,7590,0
2006-09-21,20.6,20.6,20,20,4010,0
2006-09-22,20,20.5,20,20.5,1180,0
2006-09-25,19.9,21,19.9,20.9,5190,0
2006-09-26,20.5,20.8,19.9,20.7,1850,0
2006-09-27,20.2,20.5,20,20.4,14530,0
2006-09-28,20.7,20.7,20,20,8800,0
2006-09-29,20.3,20.3,19.5,19.7,4100,0
2006-10-02,19.2,19.6,19.2,19.6,400,0
2006-10-03,19.7,20.3,19.5,19.9,1400,0
2006-10-04,20.4,20.4,19.3,19.5,2580,0
2006-10-05,19.8,20.4,19,19.3,3500,0
2006-10-06,19.2,20.5,19.2,20.5,2860,0
2006-10-09,20.5,21.3,20.2,20.4,4670,0
2006-10-10,21,23.3,20.9,23.3,23390,0
2006-10-11,23.5,24.7,23.5,23.7,14750,0
2006-10-12,24,25.5,23.5,24.5,26460,0
2006-10-13,25,27.2,24.8,26.5,23880,0
2006-10-16,27.4,29.3,27.4,28.7,21610,0
2006-10-17,29,30.4,27,28,23220,0
2006-10-18,27.9,27.9,26.49,27,12310,0
2006-10-19,27.8,27.8,26.9,27.3,1510,0
2006-10-20,27.5,27.7,26.2,27.5,14450,0
2006-10-23,27.8,28.8,27.8,28.7,4850,0
2006-10-24,29,29.4,28,28.5,5330,0
2006-10-25,28.7,28.7,28,28.7,6030,0
2006-10-26,28.8,29.5,28.3,29.4,3520,0
2006-10-27,29.4,29.7,28.6,29.7,34400,0
2006-10-30,29.8,31.6,29.5,30,20780,0
2006-10-31,30,30.54,29.4,30.4,12680,0
2006-11-01,29.7,30.6,29.4,29.8,8830,0
2006-11-02,30,30.3,29.7,30.1,27340,0
2006-11-03,30.2,30.82,30.2,30.6,33760,0
2006-11-06,30.9,30.9,27.5,28.9,27320,0
2006-11-07,29.3,29.5,28.5,28.7,26890,0
2006-11-08,29.7,29.9,28,28.9,26270,0
2006-11-09,29.8,31.8,29.5,31.8,43740,0
2006-11-10,31.9,33.4,28.7,33.3,63820,0
2006-11-13,33.5,33.5,31,32.8,28530,0
2006-11-14,33,33,31.8,32.7,17110,0
2006-11-15,32.9,33.4,31.6,32,14830,0
2006-11-16,31.1,33.1,29.5,33,136630,0
2006-11-17,32.5,33,32,32.5,5670,0
2006-11-20,32,33.5,32,33.4,9380,0
2006-11-21,34,36,33.79,34.9,26940,0
2006-11-22,35,35,34,35,15200,0
2006-11-24,35,35,34.62,35,2840,0
2006-11-27,35,35,33.6,34.3,5290,0
2006-11-28,33.2,33.5,31.1,33.11,26040,0
2006-11-29,31.6,32.5,30,32.5,13680,0
2006-11-30,31.4,33.9,31.4,33.8,19740,0
2006-12-01,32.5,34.5,32.5,34.3,11000,0
2006-12-04,34.9,35,33.2,33.9,2980,0
2006-12-05,33.6,33.9,32.8,33.9,2710,0
2006-12-06,32.6,34.3,32.1,34,4930,0
2006-12-07,34,35,33.3,34,3810,0
2006-12-08,34.9,34.9,33.3,34.2,3370,0
2006-12-11,34.1,34.1,32.1,33.4,5490,0
2006-12-12,33.6,34,32.5,32.5,5060,0
2006-12-13,32.5,32.6,31.4,32.1,17220,0
2006-12-14,32.1,33.5,30.7,33.5,20780,0
2006-12-15,31.5,33,31.5,32,3130,0
2006-12-18,32.9,32.9,31.6,31.7,4030,0
2006-12-19,31.6,31.9,31.5,31.5,5740,0
2006-12-20,31.6,31.98,31,31.5,6520,0
2006-12-21,31.6,31.6,28.5,29.4,19730,0
2006-12-22,28.5,29.5,26.5,28.5,13480,0
2006-12-26,28.5,29.5,26.5,27.2,15610,0
2006-12-27,28,29.5,28,29.2,8080,0
2006-12-28,28.9,32.5,28.9,31.1,8250,0
2006-12-29,31.5,32.7,31.5,32.3,18050,0
2007-01-03,33.4,33.6,32.6,33,21460,0
2007-01-04,33.5,33.5,32,32,8150,0
2007-01-05,33,33,31.2,31.8,8050,0
2007-01-08,32,32.3,30.6,31.5,2750,0
2007-01-09,31.5,32.9,31.5,32.6,168950,0
2007-01-10,33.2,33.2,31,31.4,104370,0
2007-01-11,31.8,32,31.4,32,5590,0
2007-01-12,32,33.1,31.3,32.6,33860,0
2007-01-16,32.9,33.1,31.1,32,11630,0
2007-01-17,32.5,32.7,32.4,32.5,18270,0
2007-01-18,32.5,32.7,31.5,31.81,22390,0
2007-01-19,32.5,32.5,31.61,32.2,2190,0
2007-01-22,31.2,32,31.2,31.6,18050,0
2007-01-23,32,32,30.2,30.9,11470,0
2007-01-24,30.7,30.7,30,30.4,13940,0
2007-01-25,30,30.5,29.5,30.4,12200,0
2007-01-26,30.4,32.5,30,31.3,99610,0
2007-01-29,30.8,32.8,30.8,32.5,7510,0
2007-01-30,32,33.2,30.7,32.1,73810,0
2007-01-31,31.7,33,31.4,32.9,52590,0
2007-02-01,33,33.2,32.1,32.8,37670,0
2007-02-02,33.2,35,32.7,34,60060,0
2007-02-05,34,36.5,34,36.4,49800,0
2007-02-06,35.9,37,35,36,23040,0
2007-02-07,36.2,36.7,34.3,34.5,11190,0
2007-02-08,34.5,34.5,32.8,33.2,20060,0
2007-02-09,32.8,34.6,32.4,33.3,24010,0
2007-02-12,33.6,34.1,31.9,32.9,17990,0
2007-02-13,32.2,33,31.5,32.7,17619,0
2007-02-14,32,32.74,31.5,32,7465,0
2007-02-15,31.6,34.7,31.6,33.1,22190,0
2007-02-16,32.9,33.3,31.9,32.2,13460,0
2007-02-20,32.8,34.7,32.7,33.9,34120,0
2007-02-21,34.4,34.6,32.4,33.2,14030,0
2007-02-22,33.5,33.5,32.5,33.2,21900,0
2007-02-23,33.3,33.3,31.71,32.4,26160,0
2007-02-26,32.5,32.9,31.8,32.3,12490,0
2007-02-27,31.6,33.4,31.5,31.9,11290,0
2007-02-28,32,33.4,31.5,32.5,14230,0
2007-03-01,33.2,33.2,31.5,31.7,38240,0
2007-03-02,31.6,31.6,31.5,31.5,2120,0
2007-03-05,31.1,31.5,30.9,31,7150,0
2007-03-06,31,31.9,30.5,31.6,6570,0
2007-03-07,31.6,31.8,30.9,31.6,7240,0
2007-03-08,31.8,31.9,31.1,31.4,7670,0
2007-03-09,31.5,31.7,30.6,31,11210,0
2007-03-12,30.5,30.9,30.3,30.4,8520,0
2007-03-13,30,30.3,29.1,29.5,13210,0
2007-03-14,28.7,30,28,28.1,15570,0
2007-03-15,28.3,28.5,25.7,25.7,51770,0
2007-03-16,25.9,26,24.9,25.1,34250,0
2007-03-19,25.5,26.8,25.1,26.4,21610,0
2007-03-20,26.4,26.7,25.7,26.5,5100,0
2007-03-21,26.4,26.4,24.2,25.2,10660,0
2007-03-22,25.4,25.5,23.4,25.4,12540,0
2007-03-23,24.4,25.3,24.4,25.3,6200,0
2007-03-26,25.2,25.5,24.7,25.1,17450,0
2007-03-27,25,25.2,23.9,24,10950,0
2007-03-28,23.8,24.8,23.8,23.98,6910,0
2007-03-29,24.7,25.9,23.5,24.4,10220,0
2007-03-30,23.5,25.2,22,24.2,29460,0
2007-04-02,23.2,26,23.2,25.5,21470,0
2007-04-03,25.6,25.6,24.5,25,16330,0
2007-04-04,25,25.2,23.5,23.9,13260,0
2007-04-05,23.6,24.3,23.2,24,14240,0
2007-04-09,24.3,24.3,23.5,23.9,14630,0
2007-04-10,23.7,24.1,23.6,23.8,10360,0
2007-04-11,23.6,23.95,22.5,23.5,59710,0
2007-04-12,23.1,23.6,22,22.5,19860,0
2007-04-13,22.3,22.7,21.3,22.7,33350,0
2007-04-16,23.4,24.9,23.34,23.9,11670,0
2007-04-17,25.9,25.9,22.8,22.9,7090,0
2007-04-18,22.6,23.9,22.3,22.9,3810,0
2007-04-19,22.5,23.5,22.4,23.5,3250,0
2007-04-20,22.7,22.9,22,22.4,12010,0
2007-04-23,22.5,23.1,22,22.4,29500,0
2007-04-24,23.2,23.5,21.5,21.8,8800,0
2007-04-25,21.9,23.2,20.7,21.5,21040,0
2007-04-26,20.7,21.8,20,20.2,34860,0
2007-04-27,20,22,20,21.7,10380,0
2007-04-30,22.5,24,22.5,23.1,15640,0
2007-05-01,24,25,22.1,22.1,27600,0
2007-05-02,22.9,23.9,22,23.5,14860,0
2007-05-03,23.1,26.8,23.1,23.6,18660,0
2007-05-04,23.9,23.9,22.8,23.7,3350,0
2007-05-07,24.5,24.5,22.5,23.5,14220,0
2007-05-08,23.4,25,22.5,25,6330,0
2007-05-09,26,26,24.9,25.7,21020,0
2007-05-10,26.6,27.5,24.2,24.9,23010,0
2007-05-11,25.9,26.5,25.4,26.2,27880,0
2007-05-14,25.5,27.3,24.5,24.6,22220,0
2007-05-15,24.8,25,23.1,23.4,11190,0
2007-05-16,22.7,23.2,22.4,23,5990,0
2007-05-17,23.5,25.6,23.3,23.6,12020,0
2007-05-18,25.1,33.1,23.7,28,201140,0
2007-05-21,28,28.89,26.5,27.8,49369,0
2007-05-22,28.7,29.5,27.9,28.5,40970,0
2007-05-23,29,29.2,27.5,28,32760,0
2007-05-24,28.9,29.13,27.3,27.6,17250,0
2007-05-25,27.5,28.4,27.5,27.9,14610,0
2007-05-29,28.4,29.8,28.4,29.7,29540,0
2007-05-30,29.3,31.5,27.6,30.2,64300,0
2007-05-31,30.5,31.2,29.2,30,42040,0
2007-06-01,29.6,30.09,28.8,29.3,21540,0
2007-06-04,30,31.4,28.9,29.1,29350,0
2007-06-05,28.2,29.6,28,29.4,16940,0
2007-06-06,29.4,29.4,27.8,28.6,17060,0
2007-06-07,29.9,31.2,29.5,29.5,31820,0
2007-06-08,30.1,30.1,29,29.4,9930,0
2007-06-11,29.4,30.5,29.3,30.1,14440,0
2007-06-12,30,30.2,29.4,29.6,11080,0
2007-06-13,29.3,30,27.9,29.6,7930,0
2007-06-14,30.4,30.4,29.3,29.8,8670,0
2007-06-15,29.5,30.1,28.9,28.9,11060,0
2007-06-18,28.9,30,28.3,29.2,5940,0
2007-06-19,29.5,30.1,29.2,29.8,4150,0
2007-06-20,30,30,29.1,29.3,7360,0
2007-06-21,29.6,30,28.8,29.2,12340,0
2007-06-22,28.9,29.2,28.2,29.2,13570,0
2007-06-25,29.2,29.2,28.2,28.6,7280,0
2007-06-26,28.2,28.9,28.2,28.5,5890,0
2007-06-27,28.2,29.6,28.2,29.4,16280,0
2007-06-28,29.3,31.1,29,29.9,14220,0
2007-06-29,30.5,30.5,29.2,29.9,12520,0
2007-07-02,30.3,32.2,29.5,30.1,59260,0
2007-07-03,29.8,30.7,29.7,29.9,14010,0
2007-07-05,30.9,31,29.2,31,5310,0
2007-07-06,31.9,31.9,30,30.5,10990,0
2007-07-09,30.5,30.5,29.2,30.1,10320,0
2007-07-10,29.8,31.1,29.7,30.3,16840,0
2007-07-11,31.1,31.3,30.6,31,16570,0
2007-07-12,31.1,31.5,29.6,29.89,65450,0
2007-07-13,29.8,34.3,29.7,32.7,136830,0
2007-07-16,32.8,32.8,28.6,29.4,185570,0
2007-07-17,28.8,28.8,25,26.3,247400,0
2007-07-18,29,29,25.7,28,53070,0
2007-07-19,27.5,27.7,26.4,26.4,25960,0
2007-07-20,26,26.7,25.5,25.5,24260,0
2007-07-23,25.7,26.4,25.5,25.8,17580,0
2007-07-24,25.6,26.6,24,25,23620,0
2007-07-25,25,25.1,22.8,24.1,25190,0
2007-07-26,24,24.3,21.9,24,27310,0
2007-07-27,24,25.21,23.1,24,25720,0
2007-07-30,23.5,23.5,21,22.5,45730,0
2007-07-31,22.5,22.9,21.5,22.5,100590,0
2007-08-01,21.9,22.9,21.7,22.7,28350,0
2007-08-02,22.2,23,21.7,22,39150,0
2007-08-03,22.3,22.5,21,22.4,35930,0
2007-08-06,21.1,21.92,20.2,20.7,35530,0
2007-08-07,19.9,19.9,14.6,18.9,400060,0
2007-08-08,18.5,18.5,15.8,17.5,72360,0
2007-08-09,15.5,17.5,15.5,17.5,38760,0
2007-08-10,17.5,17.5,15.9,17,62990,0
2007-08-13,18.5,19.8,16,16.6,23360,0
2007-08-14,16.6,17.1,15.4,16,26440,0
2007-08-15,15.6,16,14.4,15.3,44140,0
2007-08-16,15.1,15.1,12.1,13.5,73610,0
2007-08-17,13.4,13.7,12.5,13.3,45070,0
2007-08-20,14,14.5,13.6,14.5,20250,0
2007-08-21,14.5,16.6,13,16.5,41870,0
2007-08-22,16.5,16.5,15.5,16.2,19620,0
2007-08-23,16.2,17.39,16.2,17.2,16980,0
2007-08-24,17.5,17.8,16.7,17.3,42230,0
2007-08-27,17.5,17.5,16.1,16.9,13050,0
2007-08-28,16.6,16.6,14.9,14.9,50500,0
2007-08-29,16,16,15.3,15.6,21030,0
2007-08-30,15.5,15.5,14.4,14.6,26710,0
2007-08-31,14.7,15,14.5,14.8,6660,0
2007-09-04,14.8,14.8,13.8,13.9,16650,0
2007-09-05,13.9,15.6,12.6,15,65870,0
2007-09-06,15,15.2,14.1,15.2,22320,0
2007-09-07,15.1,15.1,14.9,14.9,15950,0
2007-09-10,15.1,15.4,14.9,14.9,6970,0
2007-09-11,14.9,15.5,14.6,15.2,10870,0
2007-09-12,15.8,18,15,18,9760,0
2007-09-13,16.5,16.6,15.2,15.2,8590,0
2007-09-14,15.4,15.4,15,15.3,3870,0
2007-09-17,15.2,15.3,14.9,15,19480,0
2007-09-18,15,15.1,14.7,15,16820,0
2007-09-19,15.3,15.7,14,14.4,8310,0
2007-09-20,14.21,15.4,14,15.2,9240,0
2007-09-21,15.5,16,14.5,14.6,10750,0
2007-09-24,14.7,14.9,14.1,14.3,5870,0
2007-09-25,14.1,15.1,14,15,13580,0
2007-09-26,14.5,15.3,14.5,15,42400,0
2007-09-27,15.1,15.7,14.4,14.5,16060,0
2007-09-28,15,16.5,14.6,15.2,27600,0
2007-10-01,15.5,16,15,15.5,22600,0
2007-10-02,15.2,17.1,15.2,17,39680,0
2007-10-03,17,17.4,16.3,16.8,6980,0
2007-10-04,17,17.4,16.5,16.9,7730,0
2007-10-05,17.3,17.3,16.8,16.9,4920,0
2007-10-08,16.6,17.4,15.7,16.1,4110,0
2007-10-09,16.3,16.3,15.6,15.6,4550,0
2007-10-10,16.4,17.5,14.5,16.9,9000,0
2007-10-11,17.3,17.3,15.5,16.1,5820,0
2007-10-12,16.3,16.4,15.3,15.5,4300,0
2007-10-15,15.3,15.4,14.6,15.2,9000,0
2007-10-16,15.5,15.5,13.8,14.6,16170,0
2007-10-17,14.5,14.6,13.7,14.2,20700,0
2007-10-18,14.1,14.1,13,13,40310,0
2007-10-19,13.5,14.2,13,14,14920,0
2007-10-22,14,14,13,13.1,18580,0
2007-10-23,13.5,13.9,13.1,13.2,10600,0
2007-10-24,13.49,14,12.8,14,15620,0
2007-10-25,13.5,15,13.11,14.9,38170,0
2007-10-26,14.8,14.8,14.1,14.3,3680,0
2007-10-29,14.2,16,13.8,15.7,24540,0
2007-10-30,17.2,17.69,15.7,16.7,26420,0
2007-10-31,16.7,17.5,16.7,16.9,13030,0
2007-11-01,17,17.9,16.9,17.8,21470,0
2007-11-02,18,18.3,16.5,16.8,29700,0
2007-11-05,16.7,16.8,15.85,16.6,20710,0
2007-11-06,16.6,16.6,15.6,16,9890,0
2007-11-07,15.5,16,14.9,15,21740,0
2007-11-08,16,16,15,15.6,8725,0
2007-11-09,15.6,16,14.5,14.6,9070,0
2007-11-12,14.7,15,13.4,14.1,20890,0
2007-11-13,14.5,15,14.5,14.8,4442,0
2007-11-14,15,15,14.6,14.8,6308,0
2007-11-15,14.2,14.6,14.2,14.38,16200,0
2007-11-16,14.4,15.3,13.5,14.4,19640,0
2007-11-19,15,15.4,14.1,14.3,3500,0
2007-11-20,14.1,15.5,13.9,14.9,7920,0
2007-11-21,14.9,15,13.7,14.82,10850,0
2007-11-23,14,15.2,14,14.8,8030,0
2007-11-26,14.9,15,13.8,13.8,9580,0
2007-11-27,14.1,14.4,13.3,13.7,15040,0
2007-11-28,14.1,14.1,12.8,13.5,13410,0
2007-11-29,12.7,13.6,12.7,13.3,11260,0
2007-11-30,13.1,14,13.1,13.2,6535,0
2007-12-03,13.2,13.5,11.9,12.9,23150,0
2007-12-04,12.8,12.9,11.8,12.4,21090,0
2007-12-05,12.5,12.6,11.92,12,61195,0
2007-12-06,12.2,13.9,12.2,13.9,12580,0
2007-12-07,14.1,14.3,12.8,14.3,8725,0
2007-12-10,14,14,12.7,13.4,14300,0
2007-12-11,12.9,13,12.6,12.7,6530,0
2007-12-12,13.5,13.5,12,12.7,27700,0
2007-12-13,13.9,13.9,12.2,13.1,19880,0
2007-12-14,12.7,13,12,13,8650,0
2007-12-17,13.4,13.4,12.3,13,8500,0
2007-12-18,12,12.7,12,12.5,15215,0
2007-12-19,12.6,12.7,12,12.7,5100,0
2007-12-20,12.7,13.3,12.4,13.3,10860,0
2007-12-21,13.1,14,12.5,12.9,27486,0
2007-12-24,13.1,13.3,12.8,13,44820,0
2007-12-26,13,13.2,12.6,12.9,14350,0
2007-12-27,13.5,14,12.5,14,60640,0
2007-12-28,13.1,13.9,13.1,13.6,92789,0
2007-12-31,13.8,15.2,13.1,15.2,35099,0
2008-01-02,15,15,13.3,13.3,14340,0
2008-01-03,13,13.8,12.6,12.6,30347,0
2008-01-04,12.5,13.8,12.5,13.3,15050,0
2008-01-07,13,13.5,12.5,12.9,10780,0
2008-01-08,12.9,13,12.3,12.9,7830,0
2008-01-09,12.7,12.8,11.9,12.1,14932,0
2008-01-10,11.9,12.4,11.8,12,14321,0
2008-01-11,12,12.2,11.2,11.5,46907,0
2008-01-14,11.8,12.8,11.3,12.8,70598,0
2008-01-15,12.5,13,12.3,12.8,38425,0
2008-01-16,13.1,13.2,12.8,12.9,7460,0
2008-01-17,13,13,12.4,12.5,3690,0
2008-01-18,13.1,13.1,11.2,11.4,20540,0
2008-01-22,11.4,12,10.9,11.1,29940,0
2008-01-23,10.9,12.4,10.4,12,97380,0
2008-01-24,12.3,12.3,10.9,12.2,3880,0
2008-01-25,12,12.2,11.3,11.7,4590,0
2008-01-28,11.6,11.6,10.8,11.3,8960,0
2008-01-29,11.5,12.3,11.4,11.9,7303,0
2008-01-30,12,13.4,12,12.5,22670,0
2008-01-31,12.7,13.3,11.2,11.3,8570,0
2008-02-01,11.3,14,11,12.98,8290,0
2008-02-04,12.1,13.9,12.1,12.8,11560,0
2008-02-05,12.9,13,12.1,12.4,5010,0
2008-02-06,12.4,12.7,11.8,12.4,6510,0
2008-02-07,12.5,12.9,11.8,12.47,4480,0
2008-02-08,12.8,12.8,12.5,12.68,4840,0
2008-02-11,12.6,12.6,11.7,12,4610,0
2008-02-12,12,12.2,11.5,11.7,9100,0
2008-02-13,11.5,12.3,11.1,12.3,7210,0
2008-02-14,12.4,12.5,12,12.5,4055,0
2008-02-15,12.6,12.6,11.7,12.19,15090,0
2008-02-19,13.2,13.2,10,10.4,46292,0
2008-02-20,10.5,10.6,9.8,10.2,21770,0
2008-02-21,10.1,10.9,10.1,10.2,33728,0
2008-02-22,10.2,11.5,10.2,11.3,25240,0
2008-02-25,11.5,12,10.3,10.7,20030,0
2008-02-26,11,11,9.9,10.3,13864,0
2008-02-27,10.1,10.6,10.1,10.1,5695,0
2008-02-28,10.24,11,10.1,10.2,5219,0
2008-02-29,10.3,10.9,10.2,10.2,9669,0
2008-03-03,10.3,11,9.2,9.6,21080,0
2008-03-04,9.9,9.9,8.5,9,13344,0
2008-03-05,9.01,9.5,9,9.5,13320,0
2008-03-06,9.6,10.6,8.5,9.9,121991,0
2008-03-07,10,11,9.7,10.4,9940,0
2008-03-10,10.2,10.8,10.1,10.1,7710,0
2008-03-11,10.2,10.2,9.55,9.6,5210,0
2008-03-12,10,10,9,9,3820,0
2008-03-13,9,9,7,8.8,20095,0
2008-03-14,9,9.3,6.9,6.95,21340,0
2008-03-17,6.8,7.83,6.1,7,20353,0
2008-03-18,7.8,9.8,7.1,7.5,10710,0
2008-03-19,7,7.9,7,7.4,8030,0
2008-03-20,7.4,7.9,7.1,7.3,3243,0
2008-03-24,7.2,8.3,7,7,18739,0
2008-03-25,7.3,7.3,6.8,7,17570,0
2008-03-26,7.1,7.1,6.5,6.8,19570,0
2008-03-27,7.4,7.5,6.6,7.5,14930,0
2008-03-28,7.5,8.1,7.5,8,6800,0
2008-03-31,8.1,9.8,7.1,9.8,15710,0
2008-04-01,9.8,9.9,9,9.7,13560,0
2008-04-02,9.3,10,9.2,10,5800,0
2008-04-03,10,10.2,9,9.1,10070,0
2008-04-04,9.02,9.5,9.02,9.3,2960,0
2008-04-07,9.1,9.6,9.1,9.1,7270,0
2008-04-08,9.5,9.5,9,9,6450,0
2008-04-09,9.1,9.4,8.9,9.3,7960,0
2008-04-10,9.4,9.5,9.1,9.15,1998,0
2008-04-11,9.2,9.35,8.8,9.2,3077,0
2008-04-14,9.2,9.2,8.6,9,11736,0
2008-04-15,9.5,9.6,8.9,9.6,22571,0
2008-04-16,9,9.9,9,9.9,14630,0
2008-04-17,9,9.5,8.9,9,20575,0
2008-04-18,9,9.4,8.6,8.9,19075,0
2008-04-21,8.9,9,8.1,8.4,18611,0
2008-04-22,8.4,8.4,8.3,8.3,10060,0
2008-04-23,8.1,8.4,7.8,8.4,5260,0
2008-04-24,8.3,8.4,8,8.2,8418,0
2008-04-25,8.6,9,7.9,8.8,18370,0
2008-04-28,9.1,9.1,8.5,8.6,4056,0
2008-04-29,8.7,8.9,8.1,8.2,7326,0
2008-04-30,8.6,8.9,8.4,8.4,7653,0
2008-05-01,8.3,8.8,8.3,8.5,3260,0
2008-05-02,8.6,8.8,8.3,8.4,4365,0
2008-05-05,8.2,8.5,7.5,7.8,6208,0
2008-05-06,7.5,8.4,7.5,8.3,8843,0
2008-05-07,8.2,8.5,7.8,8,5135,0
2008-05-08,8.1,8.3,7.5,7.7,14087,0
2008-05-09,7.6,7.6,4.8,5.5,384990,0
2008-05-12,5.5,6.2,5.5,6.2,26958,0
2008-05-13,6.2,6.2,5.6,6,20161,0
2008-05-14,5.7,6.2,5.6,5.9,17090,0
2008-05-15,5.9,6.1,5.7,5.7,14345,0
2008-05-16,5.6,5.8,5.3,5.3,23323,0
2008-05-19,5.6,5.7,5.3,5.5,30693,0
2008-05-20,5.5,5.5,4.9,4.91,32342,0
2008-05-21,5,5.2,4.5,4.5,43450,0
2008-05-22,4.8,4.9,4.5,4.61,44406,0
2008-05-23,4.9,5,4.6,4.7,15342,0
2008-05-27,4.6,5,4.6,4.8,15334,0
2008-05-28,4.9,5,4.7,4.8,9370,0
2008-05-29,5,5.2,4.9,5.2,21838,0
2008-05-30,5,5.4,4.9,4.91,22181,0
2008-06-02,5.1,6,5.1,5.5,6260,0
2008-06-03,5.4,6.2,5.4,6.1,11619,0
2008-06-04,5.8,6.2,5.8,6.1,15143,0
2008-06-05,6,6.2,5.3,5.5,14534,0
2008-06-06,5.4,5.8,5.1,5.2,75200,0
2008-06-09,5.4,5.9,5.2,5.7,8596,0
2008-06-10,5.6,6,5.6,5.7,17497,0
2008-06-11,5.8,6,5.7,5.9,9102,0
2008-06-12,5.5,6,5.5,5.8,15365,0
2008-06-13,5.5,5.9,5.5,5.6,9886,0
2008-06-16,5.7,5.8,5.5,5.7,2560,0
2008-06-17,5.8,5.8,5.4,5.5,5618,0
2008-06-18,5.5,5.5,5.2,5.3,11771,0
2008-06-19,5.2,5.5,4.9,5.2,8664,0
2008-06-20,4.9,5,4,4.83,5958,0
2008-06-23,4.7,4.9,4.4,4.8,17872,0
2008-06-24,4.9,4.9,4.3,4.5,20704,0
2008-06-25,4.5,4.5,4.1,4.3,4960,0
2008-06-26,4.4,4.4,4,4,9200,0
2008-06-27,4.4,5,4,4,19235,0
2008-06-30,4,4.6,4,4.3,5899,0
2008-07-01,4.3,5,4.3,4.5,4325,0
2008-07-02,4.5,4.7,4.1,4.1,2200,0
2008-07-03,4.4,5.1,4.4,5,19285,0
2008-07-07,5.2,6.2,5,5.7,37812,0
2008-07-08,5.79,5.8,5.3,5.6,6660,0
2008-07-09,5.6,5.9,5,5,5455,0
2008-07-10,5.3,5.6,5,5.1,2490,0
2008-07-11,5.4,5.5,4.6,5.5,6476,0
2008-07-14,5.6,5.8,5.1,5.1,3185,0
2008-07-15,5,5.3,4.6,5,7395,0
2008-07-16,5,5.21,4.6,5,3740,0
2008-07-17,5,5.2,4.7,5.2,895,0
2008-07-18,5.1,5.3,5,5,5972,0
2008-07-21,5,5.3,5,5,935,0
2008-07-22,5,5.5,4.8,4.8,7971,0
2008-07-23,4.7,4.9,4.5,4.6,3544,0
2008-07-24,4.3,4.7,4.1,4.47,13355,0
2008-07-25,4.7,4.9,4.23,4.3,4491,0
2008-07-28,4.6,4.6,4.1,4.1,5230,0
2008-07-29,4.4,4.5,3.9,3.9,15518,0
2008-07-30,4.2,4.4,3.5,3.9,21089,0
2008-07-31,3.7,4,3.4,3.7,46773,0
2008-08-01,4,4,3.01,3.2,25234,0
2008-08-04,3.2,3.6,3.2,3.4,9733,0
2008-08-05,3.8,4.1,3.8,3.9,15451,0
2008-08-06,4.1,4.1,3.6,3.9,14570,0
2008-08-07,4.1,4.3,3.7,3.7,4738,0
2008-08-08,4.18,4.4,3.7,3.8,6083,0
2008-08-11,4.1,4.5,3.9,4.25,5288,0
2008-08-12,3.9,4.4,3.7,3.9,17370,0
2008-08-13,3.7,4,3.7,4,4646,0
2008-08-14,3.9,4.2,3.9,4,13669,0
2008-08-15,3.9,4.2,3.9,4.1,8633,0
2008-08-18,4.3,4.5,4,4.4,10364,0
2008-08-19,4.5,5.7,4.5,5,25998,0
2008-08-20,5,5.5,5,5.3,14309,0
2008-08-21,5.3,5.7,4.6,4.8,18108,0
2008-08-22,4.82,5.18,4.6,4.8,2775,0
2008-08-25,4.8,5,4.6,4.6,7030,0
2008-08-26,4.9,5,4.6,4.7,7321,0
2008-08-27,4.7,4.8,4.51,4.64,60629,0
2008-08-28,4.6,5,4.6,5,5334,0
2008-08-29,4.7,5.2,4.5,5.2,35491,0
2008-09-02,5.1,5.1,4.9,4.9,2046,0
2008-09-03,4.52,5,4.52,5,2377,0
2008-09-04,4.98,5,4.7,5,3520,0
2008-09-05,4.9,5,4.7,5,2300,0
2008-09-08,5,5,4,4.7,8872,0
2008-09-09,4.77,4.9,4.21,4.5,2969,0
2008-09-10,4.4,4.8,4.4,4.6,5349,0
2008-09-11,4.7,4.7,4.1,4.4,3250,0
2008-09-12,4.1,4.6,4.1,4.3,2063,0
2008-09-15,4.2,4.6,3.5,4.4,8538,0
2008-09-16,4.02,4.2,3.6,4,7486,0
2008-09-17,3.9,4,3.5,3.6,15065,0
2008-09-18,3.6,3.9,3.4,3.59,8571,0
2008-09-19,3.6,4,3.6,4,8512,0
2008-09-22,3.7,4,3.6,3.7,1283,0
2008-09-23,3.7,3.7,3.4,3.6,5840,0
2008-09-24,3.7,3.9,3.5,3.7,949,0
2008-09-25,3.5,3.6,3.2,3.2,5021,0
2008-09-26,3.1,3.2,2.9,3,6166,0
2008-09-29,3.3,3.3,1,2.2,17565,0
2008-09-30,3.2,3.2,1.5,2,7957,0
2008-10-01,2.3,2.5,1.7,1.7,3370,0
2008-10-02,1.9,1.9,1.9,1.9,110,0
2008-10-03,2.1,2.4,2.1,2.39,5806,0
2008-10-06,2.3,2.3,1.6,2,6223,0
2008-10-07,2,2,1.6,1.7,13965,0
2008-10-08,1.7,1.7,1.2,1.5,14258,0
2008-10-09,1.7,2.2,1.5,2.2,17023,0
2008-10-10,1.2,2,1.2,2,95801,0
2008-10-13,1.9,2,1.5,2,6137,0
2008-10-14,2,2,1.8,1.9,11325,0
2008-10-15,1.6,2,1.5,1.8,3637,0
2008-10-16,1.6,1.8,1.2,1.7,6105,0
2008-10-17,1.7,1.7,1.4,1.6,2105,0
2008-10-20,1.8,1.9,1.5,1.7,7998,0
2008-10-21,1.9,1.9,1.7,1.9,1666,0
2008-10-22,1.7,1.9,1.5,1.9,3457,0
2008-10-23,1.9,1.9,1.3,1.3,7950,0
2008-10-24,1.2,1.5,1.1,1.1,27960,0
2008-10-27,1,1.4,1,1.1,49426,0
2008-10-28,1.2,1.2,0.9,1.02,64622,0
2008-10-29,1.2,1.5,1.15,1.5,3916,0
2008-10-30,1.2,1.5,1,1.2,9821,0
2008-10-31,1.2,1.5,1.2,1.3,12073,0
2008-11-03,1.2,1.3,1.2,1.2,9592,0
2008-11-04,1.3,1.3,1.11,1.2,7866,0
2008-11-05,1.2,1.3,1.11,1.3,7816,0
2008-11-06,1.11,1.3,1.11,1.2,2226,0
2008-11-07,1.3,1.5,1,1.1,20559,0
2008-11-10,1.2,1.4,1.01,1.1,27234,0
2008-11-11,1.2,1.2,1,1.1,11661,0
2008-11-12,1,1.2,1,1.01,22949,0
2008-11-13,1.1,1.3,1.1,1.2,18875,0
2008-11-14,1.3,1.35,1.2,1.3,12303,0
2008-11-17,1.22,1.4,1.2,1.35,6801,0
2008-11-18,1.3,1.35,1.1,1.2,23109,0
2008-11-19,1.21,1.3,1.2,1.2,5280,0
2008-11-20,1.2,1.3,1.2,1.2,5833,0
2008-11-21,1.1,1.3,1.1,1.2,5005,0
2008-11-24,1.2,1.3,1.1,1.2,3660,0
2008-11-25,1.2,1.3,1.1,1.11,3678,0
2008-11-26,1.2,1.5,1.2,1.4,48155,0
2008-11-28,1.4,1.5,1.3,1.3,14950,0
2008-12-01,1.3,1.4,1.3,1.3,10644,0
2008-12-02,1.4,1.4,1,1,83433,0
2008-12-03,1.2,1.3,1,1.09,29968,0
2008-12-04,1.19,1.19,1,1.09,13726,0
2008-12-05,1.01,1.2,0.9,1.15,59151,0
2008-12-08,1.3,1.3,1.1,1.2,10320,0
2008-12-09,1.2,1.2,1,1.09,29268,0
2008-12-10,1.2,1.2,1,1,9570,0
2008-12-11,1,1.1,0.8,0.9,22789,0
2008-12-12,0.8,1.1,0.8,0.9,107410,0
2008-12-15,1.1,1.2,1,1.01,86030,0
2008-12-16,0.9,1.3,0.9,1,104035,0
2008-12-17,1,1.1,0.9,0.9,22050,0
2008-12-18,0.96,1,0.9,0.95,14178,0
2008-12-19,0.95,1.1,0.9,1.1,4210,0
2008-12-22,1,1,0.7,0.8,56838,0
2008-12-23,0.7,0.9,0.7,0.72,55735,0
2008-12-24,0.73,0.8,0.58,0.68,71038,0
2008-12-26,0.6,0.7,0.51,0.6,77597,0
2008-12-29,0.7,0.7,0.5,0.5,132587,0
2008-12-30,0.52,0.6,0.4,0.5,238898,0
2008-12-31,0.59,0.6,0.4,0.6,328874,0
2009-01-02,0.59,0.6,0.5,0.55,227069,0
2009-01-05,0.55,0.6,0.5,0.5,145268,0
2009-01-06,0.52,0.9,0.5,0.9,220747,0
2009-01-07,0.9,0.9,0.71,0.9,53230,0
2009-01-08,0.8,0.9,0.71,0.71,23671,0
2009-01-09,0.8,1.1,0.7,1,81977,0
2009-01-12,1,1.2,0.8,1.1,59627,0
2009-01-13,1.1,1.3,1,1.2,43385,0
2009-01-14,1.3,1.3,1.1,1.3,24736,0
2009-01-15,1.3,1.3,1.1,1.1,44757,0
2009-01-16,1.1,1.4,1.1,1.3,29782,0
2009-01-20,1.5,1.7,1.4,1.4,23325,0
2009-01-21,1.55,1.6,1.35,1.4,23455,0
2009-01-22,1.6,1.6,1.25,1.25,9154,0
2009-01-23,1.3,1.7,1.3,1.45,31313,0
2009-01-26,1.68,1.7,1.5,1.7,8895,0
2009-01-27,1.6,1.8,1.6,1.77,7577,0
2009-01-28,1.8,2,1.6,1.9,15509,0
2009-01-29,2,2.2,1.9,2.1,32931,0
2009-01-30,2.2,2.4,2.1,2.2,25591,0
2009-02-02,2.3,2.4,2.2,2.4,4032,0
2009-02-03,2.4,2.4,2.2,2.29,28551,0
2009-02-04,2.2,2.3,1.9,1.9,8081,0
2009-02-05,2,2,1.1,1.9,24655,0
2009-02-06,1.7,1.9,1.4,1.4,11351,0
2009-02-09,1.63,2,1.63,1.75,15265,0
2009-02-10,1.7,2,1.7,1.8,5773,0
2009-02-11,1.8,2.2,1.8,2.1,21165,0
2009-02-12,2.1,2.2,1.7,1.7,4511,0
2009-02-13,1.7,2.1,1.7,2.1,5388,0
2009-02-17,2,2.1,1.9,2.1,7908,0
2009-02-18,2.1,2.1,2,2,6557,0
2009-02-19,1.76,2.1,1.76,1.8,5972,0
2009-02-20,1.8,2.1,1.8,1.8,22627,0
2009-02-23,1.9,1.9,1.6,1.8,18906,0
2009-02-24,1.8,2,1.5,1.8,18294,0
2009-02-25,1.8,1.8,1.5,1.57,8272,0
2009-02-26,2,2,1.8,1.9,4870,0
2009-02-27,1.6,1.8,1.6,1.8,850,0
2009-03-02,1.7,1.7,1.5,1.58,3923,0
2009-03-03,1.6,1.6,1.3,1.4,18413,0
2009-03-04,1.4,1.6,1.2,1.3,10112,0
2009-03-05,1.6,1.7,1.4,1.7,19343,0
2009-03-06,1.7,1.7,1.5,1.7,2090,0
2009-03-09,1.6,1.7,1.5,1.6,2705,0
2009-03-10,1.7,1.7,1.5,1.6,3932,0
2009-03-11,1.6,1.6,1.4,1.4,11921,0
2009-03-12,1.6,1.6,1.45,1.6,1920,0
2009-03-13,1.6,1.6,1.4,1.4,29888,0
2009-03-16,1.4,1.6,1.3,1.3,32681,0
2009-03-17,1.4,1.7,1.4,1.55,33022,0
2009-03-18,1.6,1.7,1.5,1.5,30935,0
2009-03-19,1.11,1.6,1.11,1.5,11829,0
2009-03-20,1.4,1.6,1.4,1.6,1780,0
2009-03-23,1.6,1.7,1.5,1.65,1575,0
2009-03-24,1.6,1.7,1.4,1.6,1518,0
2009-03-25,1.7,1.7,1.4,1.5,4315,0
2009-03-26,1.6,1.7,1.4,1.6,2590,0
2009-03-27,1.6,1.7,1.2,1.4,30507,0
2009-03-30,1.5,1.8,1.5,1.6,12184,0
2009-03-31,1.8,1.9,1.6,1.8,7796,0
2009-04-01,1.8,1.8,1.4,1.4,12204,0
2009-04-02,1.5,1.6,1.4,1.6,5590,0
2009-04-03,1.6,1.6,1.4,1.4,6491,0
2009-04-06,1.4,1.6,1.4,1.4,5149,0
2009-04-07,1.6,1.6,1.41,1.5,3525,0
2009-04-08,1.6,1.6,1.4,1.5,1994,0
2009-04-09,1.6,1.6,1.3,1.4,34136,0
2009-04-13,1.49,1.5,1.3,1.38,102939,0
2009-04-14,1.32,1.5,1.2,1.4,10248,0
2009-04-15,1.5,1.5,1.4,1.4,2622,0
2009-04-16,1.4,1.5,1.3,1.5,9765,0
2009-04-17,1.65,1.65,1.3,1.4,5970,0
2009-04-20,1.3,1.5,1.3,1.4,5060,0
2009-04-21,1.48,1.6,1.3,1.4,33671,0
2009-04-22,1.4,1.6,1.4,1.4,3759,0
2009-04-23,1.4,1.6,1.4,1.5,1850,0
2009-04-24,1.4,1.6,1.4,1.59,3320,0
2009-04-27,1.5,1.6,1.4,1.5,2990,0
2009-04-28,1.5,1.6,1.5,1.6,1670,0
2009-04-29,1.4,1.6,1.4,1.51,3275,0
2009-04-30,1.4,1.6,1.4,1.4,3697,0
2009-05-01,1.5,1.6,1.4,1.6,3940,0
2009-05-04,1.6,1.6,1.5,1.6,2530,0
2009-05-05,1.6,1.6,1.5,1.6,2640,0
2009-05-06,1.5,1.6,1.5,1.5,2965,0
2009-05-07,1.6,1.7,1.56,1.7,9026,0
2009-05-08,1.7,1.7,1.6,1.61,7927,0
2009-05-11,1.4,1.9,1.4,1.8,35649,0
2009-05-12,2,2.1,1.52,1.52,48516,0
2009-05-13,1.6,1.7,1.4,1.5,32150,0
2009-05-14,1.5,1.8,1.5,1.7,63133,0
2009-05-15,1.79,1.8,1.7,1.7,24859,0
2009-05-18,1.7,1.8,1.6,1.7,29380,0
2009-05-19,1.6,2.3,1.6,2,46286,0
2009-05-20,2.2,2.2,1.9,2,21368,0
2009-05-21,2,2,1.9,2,85054,0
2009-05-22,1.8,2.1,1.8,1.9,65205,0
2009-05-26,2,2.1,1.91,2.1,2242,0
2009-05-27,2.1,2.5,2,2.4,64745,0
2009-05-28,2.65,2.65,2.5,2.6,19508,0
2009-05-29,2.85,2.85,2.5,2.5,10450,0
2009-06-01,2.5,2.9,2.5,2.8,20010,0
2009-06-02,2.9,4,2.8,3.5,112474,0
2009-06-03,3.6,3.6,2.7,3,42798,0
2009-06-04,3.25,3.25,2.9,3,41926,0
2009-06-05,2.73,3.2,2.73,3,27975,0
2009-06-08,3,3,2.8,3,16200,0
2009-06-09,2.74,3,2.74,2.9,7633,0
2009-06-10,2.9,3,2.8,3,52300,0
2009-06-11,3,4.2,2.8,3.7,148569,0
2009-06-12,3.7,4.5,2.9,3.2,63286,0
2009-06-15,3.4,3.6,3.2,3.6,13263,0
2009-06-16,3.6,4.4,3.6,3.7,23939,0
2009-06-17,3.5,3.7,3.4,3.7,13062,0
2009-06-18,3.97,3.97,3.2,3.5,8628,0
2009-06-19,3.23,3.5,3.2,3.2,12672,0
2009-06-22,3.47,3.47,2.7,2.8,57786,0
2009-06-23,2.6,3.1,2.6,2.8,22213,0
2009-06-24,3.3,3.3,2.8,2.8,3310,0
2009-06-25,2.8,3,2.8,3,11209,0
2009-06-26,2.9,3,2.8,2.9,2390,0
2009-06-29,2.9,3,2.7,2.73,5498,0
2009-06-30,2.9,3,2.7,2.7,6039,0
2009-07-01,2.8,2.8,2.7,2.7,1543,0
2009-07-02,2.7,2.8,2.7,2.7,3947,0
2009-07-06,2.7,2.9,2.7,2.8,8090,0
2009-07-07,2.8,2.9,2.8,2.8,3477,0
2009-07-08,2.7,2.8,2.7,2.7,6268,0
2009-07-09,2.7,2.8,2.7,2.7,2097,0
2009-07-10,2.7,2.8,2.7,2.8,618,0
2009-07-13,2.7,2.8,2.7,2.7,4560,0
2009-07-14,2.7,2.8,2.5,2.6,2308,0
2009-07-15,2.7,2.7,2.2,2.38,23252,0
2009-07-16,2.5,2.5,2.4,2.5,5967,0
2009-07-17,2.5,2.5,2.1,2.2,13260,0
2009-07-20,2.2,2.3,2,2,10381,0
2009-07-21,2.1,2.3,2,2.3,5737,0
2009-07-22,2.3,3,2.2,3,29520,0
2009-07-23,3.1,3.1,2.7,2.9,6040,0
2009-07-24,3,3,2.9,3,13046,0
2009-07-27,3,3,2.9,2.9,3485,0
2009-07-28,2.9,3.1,2.9,2.9,10505,0
2009-07-29,2.9,3.1,2.9,2.9,2861,0
2009-07-30,3,3,2.7,3,8117,0
2009-07-31,3.1,3.1,2.93,2.99,2007,0
2009-08-03,3,3.1,2.7,2.9,590,0
2009-08-04,2.8,2.9,2.2,2.5,11330,0
2009-08-05,2.7,2.7,2.25,2.4,3225,0
2009-08-06,2.7,3.4,2.6,3.2,24193,0
2009-08-07,3.3,3.3,2.9,3,3796,0
2009-08-10,3.1,3.2,2.8,3,3980,0
2009-08-11,3,3.1,3,3,10182,0
2009-08-12,3.1,3.3,2.5,3,15286,0
2009-08-13,3,3.2,2.8,3,3350,0
2009-08-14,3,3.1,2.7,2.9,8037,0
2009-08-17,2.9,2.9,2.7,2.9,1360,0
2009-08-18,2.8,2.8,2.5,2.5,11450,0
2009-08-19,2.5,2.8,2.5,2.6,4711,0
2009-08-20,2.6,3.3,2.6,2.8,19674,0
2009-08-21,3.1,3.1,2.8,2.9,2777,0
2009-08-24,2.8,3,2.8,2.9,906,0
2009-08-25,2.9,3,2.5,2.87,16393,0
2009-08-26,2.9,3,2.62,2.7,797,0
2009-08-27,3,3,2.61,2.7,2814,0
2009-08-28,2.7,2.9,2.6,2.6,3124,0
2009-08-31,2.7,2.8,2.6,2.8,4300,0
2009-09-01,2.8,2.8,2.5,2.6,3216,0
2009-09-02,2.7,2.7,2.6,2.7,2244,0
2009-09-03,2.7,2.8,2.5,2.7,5210,0
2009-09-04,2.8,2.9,2.8,2.9,4443,0
2009-09-08,2.9,2.9,2.7,2.7,1620,0
2009-09-09,2.7,2.9,2.7,2.9,797,0
2009-09-10,3,3,2.8,2.9,390,0
2009-09-11,2.9,2.9,2.8,2.9,2715,0
2009-09-14,2.8,2.9,2.7,2.8,4905,0
2009-09-15,2.7,2.7,2.7,2.7,4050,0
2009-09-16,2.6,2.79,2.5,2.7,6391,0
2009-09-17,2.7,2.8,2.5,2.8,3293,0
2009-09-18,2.7,2.8,2.5,2.5,1190,0
2009-09-21,2.7,2.8,2.5,2.5,4624,0
2009-09-22,2.4,2.6,2.4,2.6,11415,0
2009-09-23,2.7,2.7,2.5,2.6,2966,0
2009-09-24,2.5,2.6,2.5,2.5,3279,0
2009-09-25,2.41,2.5,2.4,2.4,7325,0
2009-09-28,2.3,2.5,2.1,2.5,19924,0
2009-09-29,2.5,2.5,2.2,2.42,6615,0
2009-09-30,2.5,2.5,2.29,2.3,2834,0
2009-10-01,2.3,2.6,2.3,2.5,9904,0
2009-10-02,2.4,2.5,2.2,2.4,475,0
2009-10-05,2.21,2.39,2,2.2,5418,0
2009-10-06,2.4,2.4,2.1,2.2,7836,0
2009-10-07,2.1,2.19,1.8,2,24015,0
2009-10-08,2.2,2.2,1.93,2.1,13328,0
2009-10-09,2.2,2.2,2.07,2.1,1896,0
2009-10-12,2,2,1.95,2,6419,0
2009-10-13,2,2.1,1.95,2.1,20144,0
2009-10-14,2.09,2.4,2,2.4,42605,0
2009-10-15,2.4,2.4,2.2,2.2,21889,0
2009-10-16,2.2,2.4,2.2,2.3,10663,0
2009-10-19,2.3,2.4,2.12,2.2,26290,0
2009-10-20,2.1,2.49,2.1,2.39,24738,0
2009-10-21,3.31,4.3,3.2,3.5,201090,0
2009-10-22,3.45,3.5,2.8,2.89,69170,0
2009-10-23,2.9,2.97,2.8,2.8,14461,0
2009-10-26,2.54,2.9,2.38,2.38,20804,0
2009-10-27,2.5,2.5,2.38,2.41,4425,0
2009-10-28,2.4,2.5,2.38,2.5,14142,0
2009-10-29,2.5,2.74,2.3,2.3,5002,0
2009-10-30,2.3,2.5,2.21,2.5,18733,0
2009-11-02,2.7,2.7,2.5,2.6,4020,0
2009-11-03,2.5,2.5,2.2,2.2,14589,0
2009-11-04,2.3,2.5,2.3,2.3,4273,0
2009-11-05,2.4,2.4,2.3,2.3,450,0
2009-11-06,2.3,2.3,2.2,2.2,2740,0
2009-11-09,2.3,2.3,2.2,2.25,6064,0
2009-11-10,2.2,2.25,2,2.05,20685,0
2009-11-11,2.1,2.2,2.1,2.1,6125,0
2009-11-12,2.2,2.3,2.2,2.2,4510,0
2009-11-13,2.3,2.3,2,2.3,20652,0
2009-11-16,2.1,2.5,2.1,2.2,38414,0
2009-11-17,2.2,2.2,1.7,1.9,54140,0
2009-11-18,2.2,2.2,1.83,2.1,11197,0
2009-11-19,2.1,2.2,2.08,2.2,12590,0
2009-11-20,2.22,2.41,2.1,2.4,14272,0
2009-11-23,2.4,2.7,2.1,2.3,34676,0
2009-11-24,2.2,2.6,2.11,2.3,22052,0
2009-11-25,2.2,2.4,2.2,2.4,1718,0
2009-11-27,2.5,2.5,2.2,2.2,2475,0
2009-11-30,2.2,2.3,2.1,2.1,1843,0
2009-12-01,2.3,2.4,2.2,2.2,3023,0
2009-12-02,2.2,2.5,2.11,2.4,13109,0
2009-12-03,2.48,2.5,2.4,2.5,1924,0
2009-12-04,2.4,2.5,2.2,2.3,2283,0
2009-12-07,2.2,2.5,2.2,2.5,6874,0
2009-12-08,2.5,2.5,2.23,2.3,4035,0
2009-12-09,2.4,2.5,2.2,2.5,6525,0
2009-12-10,2.3,2.5,2.25,2.4,6970,0
2009-12-11,2.3,2.5,2.3,2.5,6035,0
2009-12-14,2.5,2.6,2.24,2.6,26881,0
2009-12-15,2.5,2.6,2.4,2.4,6310,0
2009-12-16,2.3,2.31,2.2,2.2,19740,0
2009-12-17,2.1,2.4,2.1,2.21,2010,0
2009-12-18,2.23,2.4,2.2,2.3,7294,0
2009-12-21,2.4,2.5,2.4,2.4,3000,0
2009-12-22,2.5,2.5,2.22,2.45,5980,0
2009-12-23,2.2,2.4,2.2,2.4,20621,0
2009-12-24,2.3,2.3,2.3,2.3,158,0
2009-12-28,2.3,2.4,2.2,2.4,6944,0
2009-12-29,2.45,3.2,2.34,2.9,106221,0
2009-12-30,2.9,3.5,2.8,3.5,79061,0
2009-12-31,3.5,3.7,3,3.4,68880,0
2010-01-04,3.8,4.1,3.6,4,57899,0
2010-01-05,4.1,4.39,3.79,4.3,51550,0
2010-01-06,4.1,4.3,4.1,4.3,8474,0
2010-01-07,4.3,4.3,4,4.2,7432,0
2010-01-08,4.1,4.3,4,4.2,14380,0
2010-01-11,4.1,4.2,3.8,4.1,13802,0
2010-01-12,3.8,4.1,3.7,4,20002,0
2010-01-13,4.1,4.2,3.8,3.9,6126,0
2010-01-14,3.9,4.1,3.7,4.1,42544,0
2010-01-15,4,4.1,3.7,4,12200,0
2010-01-19,4.1,4.2,4,4,10250,0
2010-01-20,4.1,4.2,3.9,4,16455,0
2010-01-21,4,4.1,3.8,4,2396,0
2010-01-22,3.9,3.9,3.7,3.7,11844,0
2010-01-25,3.7,3.7,3.6,3.6,6348,0
2010-01-26,3.6,4,3.51,3.71,6438,0
2010-01-27,3.9,4,3.9,4,970,0
2010-01-28,4,4.1,3.8,4,2821,0
2010-01-29,4.1,4.1,3.91,4,6326,0
2010-02-01,4,4.1,3.9,3.9,3160,0
2010-02-02,4,4,3.72,4,945,0
2010-02-03,3.9,4,3.8,3.8,570,0
2010-02-04,3.8,4,3.5,3.8,7030,0
2010-02-05,3.8,3.9,3.6,3.7,779,0
2010-02-08,3.7,3.9,3.7,3.9,400,0
2010-02-09,3.7,3.8,3.5,3.8,7585,0
2010-02-10,4,4,3.6,3.6,670,0
2010-02-11,3.51,3.7,3.51,3.7,330,0
2010-02-12,3.7,3.7,3.5,3.6,2108,0
2010-02-16,3.5,3.5,3.1,3.2,11705,0
2010-02-17,3.2,3.4,3.2,3.35,4303,0
2010-02-18,3.4,3.6,3.35,3.45,7730,0
2010-02-19,3.5,4,3.5,3.9,42789,0
2010-02-22,4.1,4.1,3.91,4,2221,0
2010-02-23,4,4,3.9,3.9,2250,0
2010-02-24,3.91,4.1,3.91,4,19623,0
2010-02-25,4.09,4.2,4.09,4.1,5220,0
2010-02-26,4.1,4.1,4.1,4.1,6829,0
2010-03-01,4.1,4.2,4.1,4.2,4689,0
2010-03-02,4.18,4.2,4.1,4.2,6065,0
2010-03-03,4.1,4.2,3.91,3.91,18619,0
2010-03-04,4,4.2,4,4.2,6800,0
2010-03-05,4.2,4.2,4,4.2,7490,0
2010-03-08,4,4.1,3.6,4,8218,0
2010-03-09,4,4.2,3.9,4,4780,0
2010-03-10,3.8,3.8,2.9,3.1,90036,0
2010-03-11,3.17,3.6,3.17,3.4,13622,0
2010-03-12,3.4,3.6,3.32,3.4,6777,0
2010-03-15,3.4,3.7,3.4,3.6,7484,0
2010-03-16,3.7,3.8,3.55,3.6,62920,0
2010-03-17,3.6,3.7,3.5,3.7,12802,0
2010-03-18,3.5,3.5,2.7,3.48,13007,0
2010-03-19,3.38,3.6,3.38,3.4,1200,0
2010-03-22,3.38,3.48,2.9,3.1,6879,0
2010-03-23,2.9,3.4,2.9,3.14,22611,0
2010-03-24,3.1,3.2,2.75,3.1,5136,0
2010-03-25,3.1,3.15,2.9,2.9,13899,0
2010-03-26,3,3,2.8,2.8,9540,0
2010-03-29,2.9,2.91,2.8,2.8,6815,0
2010-03-30,2.8,2.9,2.8,2.8,14424,0
2010-03-31,2.8,3,2.7,2.9,10328,0
2010-04-01,2.9,3,2.8,2.9,3800,0
2010-04-05,2.88,2.88,2.5,2.5,15060,0
2010-04-06,2.59,2.8,2.59,2.63,7979,0
2010-04-07,2.75,2.8,2.62,2.7,390,0
2010-04-08,3,3,2.4,2.6,18395,0
2010-04-09,2.49,2.51,2.4,2.5,7139,0
2010-04-12,2.9,2.9,2.3,2.4,11735,0
2010-04-13,2.35,2.55,2.35,2.55,1770,0
2010-04-14,2.6,2.6,2.46,2.5,3099,0
2010-04-15,2.5,2.5,2.4,2.5,3749,0
2010-04-16,2.4,2.75,2.22,2.35,32687,0
2010-04-19,2.37,2.4,2.29,2.3,9598,0
2010-04-20,2.3,2.4,2.29,2.3,2600,0
2010-04-21,2.3,2.36,2.22,2.22,4800,0
2010-04-22,2.22,2.4,2.2,2.2,6190,0
2010-04-23,2.2,2.4,2.2,2.23,2730,0
2010-04-26,2.5,2.5,2.2,2.2,9025,0
2010-04-27,2.2,2.4,2.2,2.4,15402,0
2010-04-28,2.5,2.6,2.22,2.35,39296,0
2010-04-29,2.3,2.4,2.22,2.3,8320,0
2010-04-30,2.3,2.4,2.3,2.4,3820,0
2010-05-03,2.4,2.4,2.25,2.25,1282,0
2010-05-04,2.25,2.35,2.25,2.25,2570,0
2010-05-05,2.25,2.4,2.22,2.22,11689,0
2010-05-06,2.22,2.3,2.22,2.3,1300,0
2010-05-07,2.22,2.32,2.1,2.2,18204,0
2010-05-10,2.35,2.35,2,2,4220,0
2010-05-11,2.01,2.11,1.71,1.8,7693,0
2010-05-12,1.81,2,1.8,2,4870,0
2010-05-13,1.89,2.2,1.89,1.95,5631,0
2010-05-14,2,2,1.9,1.9,3158,0
2010-05-17,1.8,1.8,1.62,1.68,11561,0
2010-05-18,1.64,1.7,1.5,1.53,10879,0
2010-05-19,1.6,1.7,1.54,1.7,7536,0
2010-05-20,2.4,2.4,1.5,1.5,7537,0
2010-05-21,1.6,1.7,1.4,1.55,7717,0
2010-05-24,1.6,1.68,1.4,1.45,11440,0
2010-05-25,1.5,1.6,1.32,1.46,3417,0
2010-05-26,1.6,1.6,1.4,1.5,1702,0
2010-05-27,1.41,1.5,1.4,1.46,6268,0
2010-05-28,1.5,1.78,1.5,1.7,2500,0
2010-06-01,2.07,2.07,1.57,1.61,1050,0
2010-06-02,1.6,1.9,1.6,1.7,1363,0
2010-06-03,1.7,1.8,1.7,1.75,11580,0
2010-06-04,1.75,1.8,1.65,1.65,850,0
2010-06-07,1.7,1.7,1.5,1.6,4676,0
2010-06-08,1.6,1.6,1.5,1.6,4480,0
2010-06-09,1.5,1.5,1.4,1.5,7190,0
2010-06-10,1.5,1.65,1.5,1.5,817,0
2010-06-11,1.5,1.6,1.45,1.5,1771,0
2010-06-14,1.5,1.5,1.4,1.45,1438,0
2010-06-15,1.42,1.47,1.37,1.45,1283,0
2010-06-16,1.4,1.7,1.4,1.65,4896,0
2010-06-17,1.6,1.7,1.6,1.6,5320,0
2010-06-18,1.6,1.7,1.6,1.7,1250,0
2010-06-21,1.7,1.7,1.6,1.6,4325,0
2010-06-22,1.6,1.63,1.6,1.6,3252,0
2010-06-23,1.6,1.6,1.6,1.6,4802,0
2010-06-24,1.6,1.6,1.6,1.6,1880,0
2010-06-25,1.6,2,1.6,1.9,10855,0
2010-06-28,1.6,1.9,1.6,1.7,2663,0
2010-06-29,2.29,2.29,1.71,1.8,3020,0
2010-06-30,1.7,1.8,1.7,1.7,3135,0
2010-07-01,1.6,1.65,1.6,1.65,170,0
2010-07-06,1.6,1.6,1.6,1.6,60,0
2010-07-07,1.6,1.6,1.6,1.6,1707,0
2010-07-08,1.7,1.7,1.7,1.7,2100,0
2010-07-12,1.8,1.8,1.8,1.8,323,0
2010-07-13,1.7,1.7,1.6,1.6,3964,0
2010-07-14,1.87,1.87,1.6,1.6,2550,0
2010-07-15,1.6,1.65,1.6,1.65,160,0
2010-07-16,1.7,1.89,1.61,1.61,1102,0
2010-07-19,1.89,1.89,1.79,1.79,670,0
2010-07-20,1.89,1.89,1.79,1.79,100,0
2010-07-21,1.88,1.88,1.7,1.79,2450,0
2010-07-22,1.7,1.8,1.6,1.7,1660,0
2010-07-23,1.65,1.71,1.61,1.62,850,0
2010-07-26,1.61,1.66,1.6,1.6,420,0
2010-07-27,1.69,1.79,1.69,1.7,3421,0
2010-07-28,1.75,1.79,1.75,1.79,630,0
2010-07-29,1.65,1.76,1.65,1.76,60,0
2010-07-30,1.7,1.75,1.6,1.65,1420,0
2010-08-02,1.62,1.8,1.62,1.8,2270,0
2010-08-03,1.85,2,1.8,2,6315,0
2010-08-04,2,2,1.7,1.82,8650,0
2010-08-05,1.9,3.4,1.9,2.9,131239,0
2010-08-06,3,3.4,2.6,2.7,47738,0
2010-08-09,3.1,3.2,2.6,3,19940,0
2010-08-10,2.7,3,2.7,2.9,20075,0
2010-08-11,2.8,2.9,2.62,2.9,10350,0
2010-08-12,3,3.2,2.7,2.72,15518,0
2010-08-13,2.8,3,2.5,2.6,15580,0
2010-08-16,2.6,3.2,2.5,3.05,34993,0
2010-08-17,3,3.1,2.92,3,21010,0
2010-08-18,3.1,3.1,2.6,2.8,18317,0
2010-08-19,2.8,2.9,2.65,2.75,3503,0
2010-08-20,2.75,2.8,2.55,2.8,2140,0
2010-08-23,0.28,0.29,0.28,0.29,500,0
2010-08-24,0.28,0.3,0.25,0.26,155950,0
2010-08-25,0.25,0.3,0.25,0.28,133113,0
2010-08-26,0.22,0.3,0.2,0.26,79011,0
2010-08-27,0.29,0.3,0.25,0.3,83796,0
2010-08-30,0.28,0.29,0.28,0.28,17347,0
2010-08-31,0.29,0.3,0.27,0.28,23152,0
2010-09-01,0.27,0.27,0.26,0.26,41153,0
2010-09-02,0.26,0.26,0.26,0.26,67047,0
2010-09-03,0.25,0.28,0.25,0.27,44900,0
2010-09-07,0.26,0.27,0.26,0.27,25726,0
2010-09-08,0.28,0.32,0.27,0.3,328418,0
2010-09-09,0.28,0.31,0.28,0.29,114300,0
2010-09-10,0.29,0.31,0.27,0.27,37000,0
2010-09-13,0.27,0.3,0.27,0.3,190658,0
2010-09-14,0.3,0.3,0.28,0.29,79724,0
2010-09-15,0.28,0.31,0.28,0.3,27818,0
2010-09-16,0.29,0.3,0.27,0.29,45331,0
2010-09-17,0.29,0.31,0.28,0.29,87929,0
2010-09-20,0.29,0.3,0.27,0.3,49675,0
2010-09-21,0.3,0.3,0.28,0.28,27900,0
2010-09-22,0.28,0.28,0.27,0.27,33159,0
2010-09-23,0.27,0.3,0.27,0.3,68800,0
2010-09-24,0.28,0.3,0.28,0.29,31500,0
2010-09-27,0.29,0.3,0.29,0.29,19100,0
2010-09-28,0.28,0.29,0.28,0.29,26842,0
2010-09-29,0.28,0.3,0.27,0.27,246984,0
2010-09-30,0.28,0.3,0.26,0.3,369113,0
2010-10-01,0.3,0.3,0.28,0.29,75700,0
2010-10-04,0.29,0.29,0.28,0.28,237427,0
2010-10-05,0.3,0.32,0.29,0.3,177098,0
2010-10-06,0.31,0.32,0.28,0.32,138358,0
2010-10-07,0.32,0.38,0.31,0.36,584186,0
2010-10-08,0.37,0.4,0.36,0.37,288320,0
2010-10-11,0.39,0.39,0.34,0.34,75294,0
2010-10-12,0.35,0.37,0.35,0.35,48270,0
2010-10-13,0.35,0.38,0.34,0.36,254037,0
2010-10-14,0.37,0.38,0.35,0.37,105080,0
2010-10-15,0.36,0.37,0.35,0.35,16000,0
2010-10-18,0.36,0.37,0.36,0.37,61300,0
2010-10-19,0.35,0.37,0.35,0.36,5092,0
2010-10-20,0.35,0.38,0.35,0.37,37000,0
2010-10-21,0.36,0.38,0.36,0.37,92820,0
2010-10-22,0.37,0.37,0.35,0.36,65000,0
2010-10-25,0.36,0.37,0.35,0.36,37755,0
2010-10-26,0.35,0.36,0.33,0.35,70450,0
2010-10-27,0.35,0.36,0.35,0.35,34600,0
2010-10-28,0.36,0.36,0.34,0.34,119283,0
2010-10-29,0.35,0.36,0.33,0.33,78472,0
2010-11-01,0.32,0.36,0.3,0.3,309750,0
2010-11-02,0.3,0.37,0.3,0.33,147450,0
2010-11-03,0.35,0.39,0.35,0.39,103168,0
2010-11-04,0.39,0.4,0.33,0.35,365928,0
2010-11-05,0.37,0.37,0.33,0.34,60700,0
2010-11-08,0.37,0.37,0.33,0.34,77772,0
2010-11-09,0.34,0.36,0.33,0.36,34527,0
2010-11-10,0.34,0.36,0.33,0.33,10443,0
2010-11-11,0.33,0.36,0.32,0.33,87513,0
2010-11-12,0.34,0.37,0.33,0.33,43990,0
2010-11-15,0.33,0.36,0.33,0.34,94159,0
2010-11-16,0.35,0.35,0.3,0.33,137304,0
2010-11-17,0.33,0.34,0.31,0.33,39683,0
2010-11-18,0.35,0.36,0.33,0.34,28127,0
2010-11-19,0.36,0.36,0.33,0.36,326677,0
2010-11-22,0.36,0.4,0.36,0.39,177302,0
2010-11-23,0.39,0.41,0.38,0.4,119800,0
2010-11-24,0.39,0.4,0.39,0.39,70025,0
2010-11-26,0.4,0.4,0.39,0.4,2400,0
2010-11-29,0.4,0.49,0.4,0.45,680710,0
2010-11-30,0.45,0.48,0.4,0.42,234800,0
2010-12-01,0.42,0.47,0.42,0.45,81049,0
2010-12-02,0.46,0.46,0.43,0.44,111274,0
2010-12-03,0.45,0.47,0.4,0.44,719284,0
2010-12-06,0.45,0.48,0.43,0.44,122751,0
2010-12-07,0.44,0.47,0.44,0.45,84290,0
2010-12-08,0.44,0.52,0.44,0.48,683511,0
2010-12-09,0.49,0.5,0.47,0.48,112329,0
2010-12-10,0.49,0.55,0.48,0.53,809888,0
2010-12-13,5.76,6.82,5.75,5.9,111068,0
2010-12-14,5.85,6,5.63,5.99,177290,0
2010-12-15,5.47,6.01,4.89,4.98,41570,0
2010-12-16,4.96,4.96,4.53,4.65,75311,0
2010-12-17,4.62,4.72,4.39,4.72,36979,0
2010-12-20,4.69,5.5,4.61,5.47,109219,0
2010-12-21,5.53,5.83,5.36,5.69,71971,0
2010-12-22,5.7,5.95,5.42,5.53,37821,0
2010-12-23,5.54,5.54,5.03,5.3,17452,0
2010-12-27,5.25,5.3,5.17,5.3,9676,0
2010-12-28,5.24,5.24,4.82,4.9,10965,0
2010-12-29,4.82,5.09,4.76,5.07,25660,0
2010-12-30,5.15,5.15,4.98,5.02,10200,0
2010-12-31,5.17,5.17,5.04,5.12,3780,0
2011-01-03,5.15,5.4,5.04,5.4,27829,0
2011-01-04,5.28,5.46,5.2,5.46,12373,0
2011-01-05,5.44,5.85,5.35,5.46,28606,0
2011-01-06,5.4,5.64,5.34,5.41,12093,0
2011-01-07,5.44,5.44,5.02,5.07,20845,0
2011-01-10,4.93,4.93,3.61,4.24,199694,0
2011-01-11,4.15,4.37,4.05,4.26,41878,0
2011-01-12,4.35,4.35,4.15,4.27,3690,0
2011-01-13,4.26,4.32,4,4.17,13017,0
2011-01-14,4.1,4.18,3.98,4.11,37493,0
2011-01-18,4.01,4.03,3.88,3.88,14700,0
2011-01-19,3.89,3.89,3.3,3.31,91405,0
2011-01-20,3.3,3.58,3.22,3.22,55096,0
2011-01-21,3.21,3.6,3.11,3.12,72744,0
2011-01-24,3.12,3.12,2.92,3.11,51949,0
2011-01-25,3.03,3.15,3,3.15,16265,0
2011-01-26,3.11,3.35,3.01,3.11,13756,0
2011-01-27,3.01,3.11,2.98,3.04,83285,0
2011-01-28,2.99,3.03,2.99,2.99,9700,0
2011-01-31,3,3,2.93,3,34168,0
2011-02-01,3,3,2.87,2.93,12043,0
2011-02-02,2.85,2.95,2.81,2.86,35927,0
2011-02-03,2.8,2.85,2.6,2.84,35992,0
2011-02-04,2.81,2.89,2.8,2.87,21130,0
2011-02-07,2.84,2.89,2.76,2.79,11092,0
2011-02-08,2.78,2.78,2.65,2.68,25160,0
2011-02-09,2.62,2.65,2.6,2.62,25271,0
2011-02-10,2.66,2.66,2.58,2.58,21025,0
2011-02-11,2.64,2.7,2.63,2.65,6304,0
2011-02-14,2.67,2.7,2.61,2.62,6086,0
2011-02-15,2.6,2.67,2.6,2.64,3232,0
2011-02-16,2.8,3.25,2.7,3.19,95325,0
2011-02-18,2.95,3.05,2.85,2.9,19250,0
2011-02-22,2.9,3.04,2.9,3.01,18194,0
2011-02-23,3.02,3.09,2.93,2.96,10236,0
2011-02-24,2.85,2.85,2.8,2.82,31326,0
2011-02-25,2.89,2.9,2.82,2.86,2749,0
2011-02-28,2.83,3.03,2.8,2.8,26419,0
2011-03-01,2.8,2.91,2.8,2.87,38400,0
2011-03-02,2.91,3.16,2.85,3.02,59227,0
2011-03-03,3.15,3.88,3.14,3.58,34794,0
2011-03-04,3.58,3.59,3.32,3.49,16817,0
2011-03-07,3.46,3.51,3.33,3.44,4700,0
2011-03-08,3.48,3.5,3.38,3.38,3500,0
2011-03-09,3.36,3.36,3.06,3.07,9600,0
2011-03-10,3.06,3.06,2.92,2.98,1500,0
2011-03-11,2.91,2.91,2.85,2.85,4000,0
2011-03-14,2.82,2.93,2.8,2.93,1675,0
2011-03-15,2.94,2.94,2.93,2.94,1250,0
2011-03-16,2.94,2.95,2.85,2.91,7377,0
2011-03-17,2.98,3.1,2.91,3.1,4300,0
2011-03-18,3.07,3.22,3,3.07,4160,0
2011-03-21,3,3.1,2.92,3,4357,0
2011-03-22,2.95,2.99,2.9,2.9,8868,0
2011-03-23,2.9,2.95,2.8,2.86,16915,0
2011-03-24,2.89,2.89,2.89,2.89,2080,0
2011-03-25,2.9,2.9,2.89,2.9,8552,0
2011-03-28,2.9,2.94,2.89,2.89,12515,0
2011-03-29,2.89,2.98,2.89,2.98,1840,0
2011-03-30,2.97,2.97,2.85,2.85,4642,0
2011-03-31,2.85,2.89,2.85,2.87,7631,0
2011-04-01,2.87,2.87,2.85,2.87,4400,0
2011-04-04,2.85,2.9,2.85,2.9,4200,0
2011-04-05,2.85,2.89,2.75,2.75,9149,0
2011-04-06,2.81,2.81,2.75,2.76,9164,0
2011-04-07,2.75,2.75,2.66,2.7,3025,0
2011-04-08,2.69,2.69,2.67,2.67,1600,0
2011-04-11,2.67,2.69,2.57,2.61,10689,0
2011-04-12,2.64,2.68,2.64,2.64,3710,0
2011-04-13,2.61,2.61,2.54,2.55,4470,0
2011-04-14,2.55,2.55,2.25,2.3,15417,0
2011-04-15,2.34,2.43,2.16,2.19,15401,0
2011-04-18,2.2,2.61,2.2,2.42,26216,0
2011-04-19,2.46,2.56,2.42,2.42,19148,0
2011-04-20,2.47,2.5,2.26,2.3,33546,0
2011-04-21,2.29,2.29,2.16,2.2,23540,0
2011-04-25,2.21,2.23,2.12,2.18,44077,0
2011-04-26,2,2.38,1.98,2.18,9300,0
2011-04-27,2.12,2.18,2.1,2.13,163668,0
2011-04-28,2.12,2.41,2.12,2.13,23666,0
2011-04-29,2.14,2.48,2.14,2.43,31471,0
2011-05-02,2.4,2.87,2.4,2.51,39906,0
2011-05-03,2.53,2.57,2.28,2.32,31164,0
2011-05-04,2.25,2.71,2.25,2.71,35661,0
2011-05-05,3,3.02,2.45,2.49,39045,0
2011-05-06,2.41,2.5,2.35,2.37,3400,0
2011-05-09,2.4,2.48,2.34,2.34,2000,0
2011-05-10,2.32,2.41,2.32,2.39,3350,0
2011-05-11,2.39,2.44,2.34,2.34,2700,0
2011-05-12,2.39,2.44,2.39,2.41,7500,0
2011-05-13,2.42,2.42,2.33,2.39,8330,0
2011-05-16,2.34,2.34,2.17,2.25,12860,0
2011-05-17,2.3,2.3,2.2,2.2,3000,0
2011-05-18,2.22,2.22,2.2,2.2,4550,0
2011-05-19,2.21,2.29,2.2,2.2,24354,0
2011-05-20,2.21,2.33,2.2,2.32,11480,0
2011-05-23,2.32,2.45,2.32,2.4,12252,0
2011-05-24,2.42,2.49,2.4,2.49,10670,0
2011-05-25,2.46,2.47,2.36,2.47,2709,0
2011-05-26,2.47,2.5,2.4,2.48,13251,0
2011-05-27,2.48,2.66,2.42,2.6,12085,0
2011-05-31,2.57,2.59,2.41,2.58,600,0
2011-06-01,2.59,2.62,2.46,2.52,800,0
2011-06-02,2.56,2.64,2.38,2.47,14400,0
2011-06-03,2.44,2.61,2.13,2.29,8140,0
2011-06-06,2.23,2.36,2.23,2.3,2500,0
2011-06-07,2.29,2.35,2.26,2.34,14168,0
2011-06-08,2.29,2.34,1.82,1.95,60801,0
2011-06-09,1.92,2.11,1.92,2.04,2745,0
2011-06-10,2.09,2.18,1.99,2.09,6700,0
2011-06-13,2.05,2.15,1.84,1.84,7440,0
2011-06-14,2.39,2.39,1.76,1.76,38430,0
2011-06-15,1.75,1.87,1.65,1.73,10390,0
2011-06-16,1.71,1.86,1.71,1.86,13958,0
2011-06-17,1.77,2,1.72,2,9400,0
2011-06-20,1.96,2.05,1.76,2,5726,0
2011-06-21,2.02,2.02,1.9,1.96,9100,0
2011-06-22,1.98,2.04,1.9,2.04,15165,0
2011-06-23,2.05,2.14,2.05,2.1,2115,0
2011-06-24,2.13,2.25,2.13,2.2,11500,0
2011-06-27,2.21,2.25,2.05,2.15,11100,0
2011-06-28,2.16,2.23,2.07,2.07,17068,0
2011-06-29,2.15,2.2,2.12,2.2,21700,0
2011-06-30,2.16,2.16,2.1,2.1,16000,0
2011-07-01,2.15,2.17,2.1,2.12,12500,0
2011-07-05,2.09,2.09,2.04,2.04,300,0
2011-07-06,2.02,2.05,2.01,2.05,2500,0
2011-07-07,2.04,2.15,2,2.04,6100,0
2011-07-08,2.05,2.05,2,2,300,0
2011-07-11,1.96,2.03,1.95,2,2010,0
2011-07-12,2.04,2.04,1.98,2,6760,0
2011-07-13,2.02,2.02,1.95,1.97,1920,0
2011-07-14,2.03,2.05,1.99,2,1900,0
2011-07-15,2.01,2.06,2,2.01,400,0
2011-07-18,2.02,2.08,1.84,2,13051,0
2011-07-19,1.96,2.02,1.89,2.01,5550,0
2011-07-20,1.95,2,1.89,1.94,4894,0
2011-07-21,1.95,1.96,1.85,1.85,6689,0
2011-07-22,1.93,2,1.84,1.84,8050,0
2011-07-25,1.85,1.9,1.85,1.9,525,0
2011-07-26,1.8,1.8,1.72,1.73,20781,0
2011-07-27,1.69,1.75,1.69,1.75,2000,0
2011-07-28,1.77,1.78,1.65,1.66,15670,0
2011-07-29,1.66,1.75,1.65,1.67,9660,0
2011-08-01,1.67,1.72,1.67,1.7,2550,0
2011-08-02,1.69,1.9,1.69,1.72,10251,0
2011-08-03,1.66,1.67,1.65,1.66,9500,0
2011-08-04,1.65,1.67,1.59,1.59,31274,0
2011-08-05,1.61,1.63,1.42,1.63,21405,0
2011-08-08,4.49,4.49,1.17,1.26,93934,0
2011-08-09,1.3,1.45,1.3,1.4,21490,0
2011-08-10,1.35,1.35,1.15,1.32,13034,0
2011-08-11,1.23,1.48,1.19,1.48,35241,0
2011-08-12,1.5,1.62,1.5,1.54,24339,0
2011-08-15,1.52,1.82,1.52,1.75,31810,0
2011-08-16,1.76,1.76,1.65,1.71,10983,0
2011-08-17,1.66,1.75,1.61,1.66,22478,0
2011-08-18,1.58,1.58,1.39,1.39,41273,0
2011-08-19,1.35,1.47,1.35,1.42,6213,0
2011-08-22,1.42,1.47,1.39,1.47,2464,0
2011-08-23,1.99,1.99,1.49,1.67,21310,0
2011-08-24,1.69,1.77,1.6,1.77,4100,0
2011-08-25,1.79,1.8,1.75,1.75,5400,0
2011-08-26,1.7,1.7,1.7,1.7,132,0
2011-08-29,1.71,1.8,1.65,1.8,20385,0
2011-08-30,1.75,1.75,1.75,1.75,8248,0
2011-08-31,1.75,1.75,1.65,1.74,1400,0
2011-09-01,1.69,1.69,1.68,1.68,200,0
2011-09-02,1.68,1.68,1.58,1.65,25916,0
2011-09-06,1.62,1.62,1.25,1.5,19639,0
2011-09-07,1.4,1.5,1.4,1.5,2630,0
2011-09-08,1.45,1.52,1.42,1.5,5770,0
2011-09-09,1.43,1.51,1.43,1.5,14546,0
2011-09-12,1.5,1.6,1.5,1.6,22379,0
2011-09-13,1.55,1.6,1.53,1.57,2085,0
2011-09-14,1.5,1.59,1.5,1.59,23821,0
2011-09-15,1.54,1.54,1.38,1.4,4814,0
2011-09-16,1.42,1.42,1.25,1.25,8885,0
2011-09-19,1.29,1.29,1.2,1.24,1000,0
2011-09-20,1.2,1.2,1.11,1.2,8460,0
2011-09-21,1.15,1.19,1.12,1.19,5100,0
2011-09-22,1.13,1.18,1.08,1.09,13600,0
2011-09-23,1.14,1.14,1.1,1.11,4498,0
2011-09-26,1.29,1.29,1.15,1.15,6936,0
2011-09-27,1.21,1.21,1.04,1.09,25471,0
2011-09-28,1.06,1.11,1.05,1.05,600,0
2011-09-29,1.05,1.07,1.04,1.05,7526,0
2011-09-30,1.04,1.07,1.02,1.02,4160,0
2011-10-03,1.03,1.05,0.82,1.05,24314,0
2011-10-04,1.05,1.27,0.95,1.25,32196,0
2011-10-05,1.29,1.94,1.26,1.65,43468,0
2011-10-06,1.64,1.79,1.64,1.66,28085,0
2011-10-07,1.7,1.79,1.67,1.68,16568,0
2011-10-10,1.68,1.68,1.51,1.64,1265,0
2011-10-11,1.7,1.76,1.64,1.7,14260,0
2011-10-12,1.69,1.7,1.69,1.7,6260,0
2011-10-14,1.7,1.76,1.7,1.75,6400,0
2011-10-17,1.76,1.76,1.41,1.43,83918,0
2011-10-18,1.41,1.45,1.39,1.39,5502,0
2011-10-19,1.37,1.38,1.18,1.18,18501,0
2011-10-20,1.23,1.23,1.19,1.19,4500,0
2011-10-21,1.24,1.39,1.24,1.35,8245,0
2011-10-24,1.4,1.49,1.18,1.2,19645,0
2011-10-25,1.25,1.25,1.08,1.15,18873,0
2011-10-26,1.12,1.21,1.12,1.16,900,0
2011-10-27,1.2,1.25,1.12,1.22,36693,0
2011-10-28,1.3,1.35,1.23,1.28,27295,0
2011-10-31,1.26,1.26,1.14,1.15,10000,0
2011-11-01,1.15,1.25,1.13,1.2,15863,0
2011-11-02,1.13,1.18,1.05,1.14,12816,0
2011-11-03,1.13,1.35,1.13,1.22,176558,0
2011-11-04,1.21,1.22,1.06,1.07,44510,0
2011-11-07,1.11,1.13,1.03,1.06,24128,0
2011-11-08,1.05,1.1,1.03,1.08,4800,0
2011-11-09,1.07,1.1,1.02,1.07,18978,0
2011-11-10,1,1.05,0.96,0.99,40871,0
2011-11-11,0.96,1.04,0.88,1.03,19477,0
2011-11-14,1.03,1.04,1.03,1.03,6973,0
2011-11-15,1.01,1.1,0.96,1.09,41257,0
2011-11-16,1.09,1.1,1.05,1.07,195617,0
2011-11-17,1.02,1.05,0.96,1.03,4148,0
2011-11-18,1.01,1.08,0.93,1.08,40432,0
2011-11-21,1.07,1.19,1.07,1.19,44590,0
2011-11-22,1.26,1.26,1.1,1.12,18812,0
2011-11-23,1.08,1.16,1.08,1.15,9692,0
2011-11-25,1.13,1.18,1.1,1.1,1921,0
2011-11-28,1.11,1.11,1.01,1.11,40427,0
2011-11-29,1.11,1.11,1.01,1.03,16642,0
2011-11-30,1.05,1.19,1.05,1.15,48107,0
2011-12-01,1.2,1.2,1.13,1.16,47322,0
2011-12-02,1.12,1.12,1.06,1.1,21468,0
2011-12-05,1.11,1.16,1.1,1.1,4108,0
2011-12-06,1.1,1.1,0.98,1.01,9839,0
2011-12-07,1,1.09,1,1.01,15944,0
2011-12-08,1.01,1.04,0.99,1.04,28714,0
2011-12-09,1.05,1.1,1,1,34247,0
2011-12-12,1.01,1.04,1.01,1.03,1000,0
2011-12-13,0.98,1.04,0.9,0.99,530207,0
2011-12-14,0.98,1,0.95,0.95,3120,0
2011-12-15,0.93,1.03,0.93,0.94,9525,0
2011-12-16,0.93,0.97,0.92,0.93,4283,0
2011-12-19,0.91,0.95,0.8,0.8,11021,0
2011-12-20,0.85,0.9,0.83,0.89,9768,0
2011-12-21,0.85,0.86,0.82,0.84,8146,0
2011-12-22,0.82,0.87,0.78,0.87,13033,0
2011-12-23,0.83,0.87,0.82,0.82,3400,0
2011-12-27,0.81,0.81,0.69,0.72,50401,0
2011-12-28,0.71,0.74,0.7,0.73,8184,0
2011-12-29,0.78,0.78,0.7,0.75,14100,0
2011-12-30,0.71,0.73,0.7,0.71,6000,0
2012-01-03,0.74,0.75,0.72,0.75,3050,0
2012-01-04,0.75,0.75,0.72,0.72,475,0
2012-01-05,0.71,0.74,0.67,0.68,9966,0
2012-01-06,0.7,0.82,0.7,0.79,19055,0
2012-01-09,0.75,0.79,0.71,0.75,14044,0
2012-01-10,0.72,0.83,0.71,0.81,16185,0
2012-01-11,0.8,0.83,0.8,0.8,8942,0
2012-01-12,0.79,0.79,0.74,0.78,700,0
2012-01-17,0.74,0.82,0.74,0.8,1120,0
2012-01-18,0.83,0.98,0.8,0.83,25155,0
2012-01-19,0.81,0.82,0.81,0.82,10330,0
2012-01-20,0.85,1.04,0.81,1.02,28000,0
2012-01-23,1.02,1.12,0.92,0.92,21573,0
2012-01-24,0.95,0.97,0.95,0.97,4241,0
2012-01-25,0.96,1,0.94,0.98,9500,0
2012-01-26,0.94,1.44,0.9,1.08,30812,0
2012-01-27,1.08,1.33,0.92,1.16,549791,0
2012-01-30,1.01,1.16,1.01,1.07,14972,0
2012-01-31,1.09,1.09,1.05,1.06,2749,0
2012-02-01,1.05,1.05,1.04,1.04,3399,0
2012-02-02,1.05,1.05,0.97,0.98,3273,0
2012-02-03,0.97,1.02,0.97,1.02,570,0
2012-02-06,0.99,0.99,0.92,0.92,20697,0
2012-02-07,0.92,0.93,0.92,0.92,3135,0
2012-02-09,0.92,0.93,0.92,0.92,2420,0
2012-02-10,0.92,0.98,0.88,0.96,26921,0
2012-02-13,1,1.06,0.96,1,56907,0
2012-02-14,1.04,1.04,1,1.03,3514,0
2012-02-15,1,1.02,1,1.01,27550,0
2012-02-16,0.96,1.08,0.96,1.03,14128,0
2012-02-17,1.02,1.03,0.96,1.03,24800,0
2012-02-21,0.98,0.98,0.98,0.98,400,0
2012-02-22,0.99,0.99,0.96,0.98,1400,0
2012-02-23,0.96,1,0.95,0.98,11454,0
2012-02-24,0.94,0.97,0.91,0.95,12015,0
2012-02-27,0.9,0.95,0.9,0.92,3040,0
2012-02-28,0.96,0.96,0.91,0.91,3391,0
2012-02-29,0.96,0.96,0.88,0.9,9638,0
2012-03-01,0.89,0.94,0.86,0.88,13534,0
2012-03-02,0.89,1.23,0.89,1.06,132208,0
2012-03-05,1.02,1.11,0.97,0.98,60753,0
2012-03-06,0.97,1,0.89,0.9,101884,0
2012-03-07,0.92,0.92,0.89,0.89,30071,0
2012-03-08,0.9,0.9,0.8,0.8,100890,0
2012-03-09,0.82,0.85,0.82,0.82,5759,0
2012-03-12,0.85,1.07,0.83,0.96,120004,0
2012-03-13,0.95,0.95,0.89,0.9,86530,0
2012-03-14,0.88,0.9,0.85,0.85,65975,0
2012-03-15,0.85,0.88,0.83,0.87,45843,0
2012-03-16,0.83,0.85,0.81,0.81,30757,0
2012-03-19,0.8,0.8,0.75,0.77,83636,0
2012-03-20,0.79,0.81,0.74,0.81,63587,0
2012-03-21,0.79,0.9,0.79,0.88,42846,0
2012-03-22,0.85,0.9,0.83,0.9,20028,0
2012-03-23,0.88,0.9,0.86,0.88,2725,0
2012-03-26,0.88,0.88,0.85,0.88,4098,0
2012-03-27,0.87,0.88,0.87,0.88,15757,0
2012-03-28,0.87,0.87,0.85,0.87,2605,0
2012-03-29,0.8,0.85,0.75,0.76,105126,0
2012-03-30,0.75,0.8,0.75,0.77,48056,0
2012-04-02,0.78,0.84,0.77,0.81,75619,0
2012-04-03,0.77,0.85,0.77,0.79,14467,0
2012-04-04,0.78,0.8,0.77,0.79,54097,0
2012-04-05,0.77,0.81,0.74,0.81,27643,0
2012-04-09,0.84,0.84,0.83,0.83,21611,0
2012-04-10,0.84,0.84,0.82,0.83,14157,0
2012-04-11,0.84,0.84,0.75,0.75,73888,0
2012-04-12,0.76,0.79,0.75,0.75,42708,0
2012-04-13,0.76,0.76,0.75,0.76,2880,0
2012-04-16,0.78,0.78,0.74,0.74,13263,0
2012-04-17,0.75,0.8,0.75,0.78,113555,0
2012-04-18,0.79,0.79,0.75,0.79,28644,0
2012-04-19,0.79,0.8,0.78,0.79,148977,0
2012-04-20,0.78,0.84,0.76,0.77,227227,0
2012-04-23,0.79,0.81,0.75,0.81,19314,0
2012-04-24,0.79,0.79,0.73,0.77,13967,0
2012-04-25,0.75,0.8,0.73,0.74,24270,0
2012-04-26,0.75,0.76,0.72,0.74,15328,0
2012-04-27,0.71,0.81,0.71,0.79,50566,0
2012-04-30,0.76,0.79,0.72,0.74,17802,0
2012-05-01,0.76,0.76,0.72,0.73,3200,0
2012-05-02,0.72,0.8,0.72,0.79,14966,0
2012-05-03,0.75,0.77,0.75,0.77,13595,0
2012-05-04,0.76,0.76,0.69,0.74,63351,0
2012-05-07,0.7,0.78,0.7,0.75,18167,0
2012-05-08,0.73,0.8,0.69,0.76,30980,0
2012-05-09,0.74,0.74,0.7,0.71,43569,0
2012-05-10,0.7,0.7,0.67,0.67,44639,0
2012-05-11,0.68,0.7,0.66,0.69,30564,0
2012-05-14,0.67,0.7,0.67,0.68,1336,0
2012-05-15,0.66,0.68,0.65,0.65,13426,0
2012-05-16,0.65,0.65,0.59,0.59,59637,0
2012-05-17,0.6,0.62,0.6,0.62,24586,0
2012-05-18,0.6,0.6,0.59,0.6,9959,0
2012-05-21,0.58,0.61,0.48,0.6,36975,0
2012-05-22,0.58,0.6,0.57,0.58,32695,0
2012-05-23,0.55,0.64,0.55,0.58,108223,0
2012-05-24,0.6,0.62,0.6,0.62,12436,0
2012-05-25,0.59,0.65,0.59,0.65,26745,0
2012-05-29,0.64,0.68,0.62,0.68,12883,0
2012-05-30,0.68,0.68,0.66,0.68,5873,0
2012-05-31,0.68,0.8,0.68,0.74,24825,0
2012-06-01,0.76,0.82,0.76,0.78,39508,0
2012-06-04,0.8,0.82,0.78,0.82,28539,0
2012-06-05,0.82,0.82,0.72,0.72,42300,0
2012-06-06,0.72,0.79,0.72,0.77,67762,0
2012-06-07,0.74,0.76,0.7,0.75,24036,0
2012-06-08,0.71,0.77,0.65,0.7,51397,0
2012-06-11,0.71,0.72,0.7,0.72,2353,0
2012-06-12,0.74,0.74,0.64,0.65,35459,0
2012-06-13,0.68,0.69,0.64,0.66,7066,0
2012-06-14,0.68,0.69,0.6,0.6,52674,0
2012-06-15,0.61,0.69,0.59,0.69,32783,0
2012-06-18,0.65,0.66,0.63,0.65,17606,0
2012-06-19,0.65,0.65,0.6,0.62,77529,0
2012-06-20,0.62,0.63,0.57,0.57,105257,0
2012-06-21,0.59,0.63,0.58,0.63,38079,0
2012-06-22,0.62,0.7,0.62,0.66,10081,0
2012-06-25,0.69,0.7,0.66,0.67,32322,0
2012-06-26,0.66,0.66,0.6,0.6,34084,0
2012-06-27,0.62,0.64,0.6,0.64,27540,0
2012-06-28,0.64,0.67,0.64,0.67,13300,0
2012-06-29,0.66,0.68,0.62,0.68,28593,0
2012-07-02,0.69,0.72,0.68,0.7,28119,0
2012-07-03,0.68,0.68,0.64,0.66,5553,0
2012-07-05,0.66,0.66,0.62,0.64,4889,0
2012-07-06,0.61,0.65,0.61,0.61,46632,0
2012-07-09,0.61,0.61,0.59,0.61,21400,0
2012-07-10,0.6,0.62,0.58,0.62,24150,0
2012-07-11,0.6,0.61,0.55,0.57,191239,0
2012-07-12,0.58,0.6,0.55,0.58,59800,0
2012-07-13,0.58,0.58,0.54,0.54,21606,0
2012-07-16,0.52,0.56,0.5,0.55,21200,0
2012-07-17,0.53,0.55,0.47,0.5,122074,0
2012-07-18,0.48,0.57,0.48,0.57,34553,0
2012-07-19,0.57,0.57,0.49,0.54,39400,0
2012-07-20,0.52,0.56,0.5,0.56,110521,0
2012-07-23,0.54,0.54,0.5,0.52,7845,0
2012-07-24,0.5,0.52,0.49,0.52,141001,0
2012-07-25,0.52,0.55,0.52,0.55,3559,0
2012-07-26,0.56,0.56,0.56,0.56,9950,0
2012-07-27,0.54,0.54,0.5,0.51,19498,0
2012-07-30,0.49,0.49,0.48,0.48,57699,0
2012-07-31,0.5,0.58,0.5,0.56,10150,0
2012-08-01,0.57,0.65,0.57,0.6,69105,0
2012-08-02,0.6,0.71,0.6,0.71,40620,0
2012-08-03,0.7,0.7,0.53,0.64,97740,0
2012-08-06,0.64,0.64,0.55,0.58,40411,0
2012-08-07,0.57,0.65,0.55,0.63,25385,0
2012-08-08,0.62,0.69,0.6,0.69,73506,0
2012-08-09,0.7,0.7,0.63,0.64,40599,0
2012-08-10,0.61,0.62,0.52,0.54,75538,0
2012-08-13,0.54,0.54,0.52,0.53,4370,0
2012-08-14,0.52,0.53,0.5,0.5,35866,0
2012-08-15,0.51,0.52,0.49,0.5,13340,0
2012-08-16,0.48,0.5,0.48,0.49,33480,0
2012-08-17,0.48,0.48,0.46,0.46,87428,0
2012-08-20,0.46,0.48,0.46,0.48,21239,0
2012-08-21,0.46,0.49,0.46,0.48,121727,0
2012-08-22,0.48,0.51,0.46,0.48,79810,0
2012-08-23,0.49,0.49,0.46,0.46,17536,0
2012-08-24,0.46,0.48,0.45,0.45,35213,0
2012-08-27,0.45,0.48,0.43,0.46,49256,0
2012-08-28,0.44,0.44,0.4,0.43,37056,0
2012-08-29,0.44,0.46,0.42,0.42,106624,0
2012-08-30,0.45,0.45,0.42,0.42,2790,0
2012-08-31,0.43,0.44,0.41,0.41,8979,0
2012-09-04,0.43,0.47,0.4,0.45,34203,0
2012-09-05,0.43,0.46,0.41,0.45,42814,0
2012-09-06,0.45,0.48,0.4,0.45,153689,0
2012-09-07,0.47,0.55,0.46,0.53,83325,0
2012-09-10,0.55,0.55,0.51,0.52,5463,0
2012-09-11,0.51,0.52,0.5,0.51,5500,0
2012-09-12,0.52,0.58,0.52,0.56,72480,0
2012-09-13,0.57,0.63,0.57,0.62,73241,0
2012-09-14,0.63,0.64,0.54,0.59,41464,0
2012-09-17,0.6,0.6,0.59,0.59,12100,0
2012-09-18,0.59,0.6,0.58,0.59,25747,0
2012-09-19,0.6,0.65,0.58,0.6,112932,0
2012-09-20,0.59,0.64,0.59,0.63,44857,0
2012-09-21,0.64,0.68,0.64,0.67,85380,0
2012-09-24,0.69,0.69,0.67,0.68,36935,0
2012-09-25,0.68,0.69,0.68,0.69,30775,0
2012-09-26,0.68,0.68,0.68,0.68,100,0
2012-09-27,0.67,0.71,0.67,0.71,39894,0
2012-09-28,0.71,0.73,0.71,0.73,22075,0
2012-10-01,0.74,0.86,0.74,0.83,159714,0
2012-10-02,0.92,0.92,0.79,0.86,297352,0
2012-10-03,0.88,0.92,0.74,0.8,95526,0
2012-10-04,0.78,0.84,0.78,0.84,20929,0
2012-10-05,0.83,0.92,0.83,0.85,31340,0
2012-10-08,0.87,0.92,0.87,0.89,3224,0
2012-10-09,0.89,0.94,0.89,0.93,39694,0
2012-10-10,0.92,0.92,0.87,0.87,10292,0
2012-10-11,0.89,0.93,0.87,0.9,29339,0
2012-10-12,0.93,1.24,0.91,1.2,233482,0
2012-10-15,1.14,1.2,1.04,1.2,104807,0
2012-10-16,1.15,1.2,1.12,1.18,17531,0
2012-10-17,1.17,1.23,1.14,1.23,36928,0
2012-10-18,1.21,1.21,1.12,1.15,62619,0
2012-10-19,1.08,1.13,1.04,1.07,110100,0
2012-10-22,1.05,1.09,0.98,1.06,101882,0
2012-10-23,1.05,1.1,1.02,1.06,86053,0
2012-10-24,1.04,1.2,1.04,1.15,68600,0
2012-10-25,1.16,1.23,1.12,1.19,263495,0
2012-10-26,1.22,1.23,1.14,1.2,38743,0
2012-10-31,1.23,1.23,1.17,1.19,16008,0
2012-11-01,1.15,1.15,0.96,1.1,112651,0
2012-11-02,1.12,1.19,1.11,1.11,41627,0
2012-11-05,1.09,1.18,1.09,1.13,60502,0
2012-11-06,1.15,1.15,1.15,1.15,1800,0
2012-11-07,1.15,1.15,1.1,1.14,32442,0
2012-11-08,1.15,1.16,0.92,1,119261,0
2012-11-09,1.2,1.2,1.04,1.04,81503,0
2012-11-12,1.04,1.15,1.04,1.1,57409,0
2012-11-13,1.07,1.14,1.07,1.1,13723,0
2012-11-14,1.08,1.09,1.01,1.08,30230,0
2012-11-15,1.09,1.09,0.93,1,15969,0
2012-11-16,0.97,1.14,0.96,1.11,18100,0
2012-11-19,1.14,1.14,0.99,1.03,14445,0
2012-11-20,1.08,1.14,1.04,1.14,28633,0
2012-11-21,1.14,1.18,1.03,1.13,112024,0
2012-11-23,1.18,1.34,1.15,1.33,217540,0
2012-11-26,1.41,2.12,1.35,1.36,1576958,0
2012-11-27,1.31,1.4,1.17,1.17,188740,0
2012-11-28,1.16,1.35,1.15,1.31,103607,0
2012-11-29,1.32,1.32,1.21,1.25,58302,0
2012-11-30,1.24,1.47,1.24,1.3,83295,0
2012-12-03,1.38,1.38,1.29,1.29,40449,0
2012-12-04,1.3,1.36,1.2,1.26,68718,0
2012-12-05,1.16,1.19,1.1,1.12,86993,0
2012-12-06,0.93,1.24,0.92,1.16,79768,0
2012-12-07,1.18,1.34,1.18,1.21,38038,0
2012-12-10,1.3,1.3,1.19,1.21,11626,0
2012-12-11,1.23,1.29,1.2,1.21,41518,0
2012-12-12,1.22,1.22,1.19,1.19,11804,0
2012-12-13,1.18,1.22,1.18,1.18,14883,0
2012-12-14,1.18,1.28,1.18,1.28,62611,0
2012-12-17,1.27,1.3,1.04,1.16,79882,0
2012-12-18,1.19,1.19,1.11,1.15,27197,0
2012-12-19,1.1,1.18,1.08,1.17,19394,0
2012-12-20,1.15,1.15,1,1.07,196498,0
2012-12-21,1.1,1.13,1.04,1.05,27471,0
2012-12-24,1.1,1.16,1.09,1.15,126693,0
2012-12-26,1.16,1.2,1.06,1.09,65468,0
2012-12-27,1.13,1.13,1.08,1.08,24667,0
2012-12-28,1.08,1.08,1,1.05,47576,0
2012-12-31,1.04,1.06,0.85,0.93,151627,0
2013-01-02,0.96,1.02,0.96,1.02,58792,0
2013-01-03,0.95,1,0.9,0.98,58722,0
2013-01-04,0.99,1,0.98,1,15750,0
2013-01-07,1.01,1.01,0.97,0.98,22508,0
2013-01-08,0.96,1,0.92,0.95,12747,0
2013-01-09,0.94,0.98,0.91,0.91,34940,0
2013-01-10,0.91,0.91,0.86,0.87,27285,0
2013-01-11,0.88,0.88,0.8,0.85,64986,0
2013-01-14,0.83,0.84,0.79,0.84,11717,0
2013-01-15,0.82,0.94,0.8,0.93,36757,0
2013-01-16,0.89,0.92,0.88,0.89,6609,0
2013-01-17,0.85,0.88,0.8,0.88,38397,0
2013-01-18,0.87,0.87,0.82,0.82,39660,0
2013-01-22,0.83,0.85,0.82,0.82,35809,0
2013-01-23,0.84,0.92,0.84,0.88,61485,0
2013-01-24,0.88,0.9,0.82,0.85,38925,0
2013-01-25,0.88,0.91,0.8,0.81,19749,0
2013-01-28,0.8,0.81,0.79,0.79,19402,0
2013-01-29,0.8,0.82,0.75,0.75,60106,0
2013-01-30,0.75,0.8,0.71,0.77,54282,0
2013-01-31,0.81,0.9,0.81,0.83,54580,0
2013-02-01,0.91,1.11,0.91,1.07,570925,0
2013-02-04,1.05,1.05,0.85,0.88,223660,0
2013-02-05,0.9,0.93,0.87,0.92,46875,0
2013-02-06,0.93,0.93,0.87,0.91,13409,0
2013-02-07,0.92,0.92,0.8,0.8,70604,0
2013-02-08,0.82,0.88,0.8,0.83,6541,0
2013-02-11,0.82,0.82,0.77,0.79,46226,0
2013-02-12,0.78,0.83,0.77,0.83,36764,0
2013-02-13,0.8,0.86,0.77,0.86,17171,0
2013-02-14,0.86,0.91,0.86,0.9,27946,0
2013-02-15,0.88,0.89,0.78,0.82,30384,0
2013-02-19,0.8,0.8,0.72,0.73,117112,0
2013-02-20,0.74,0.78,0.73,0.73,35450,0
2013-02-21,0.75,0.77,0.7,0.72,17902,0
2013-02-22,0.72,0.75,0.72,0.74,6357,0
2013-02-25,0.71,0.74,0.68,0.7,61449,0
2013-02-26,0.71,0.73,0.68,0.73,15800,0
2013-02-27,0.74,0.75,0.7,0.74,17950,0
2013-02-28,0.75,0.75,0.7,0.73,11600,0
2013-03-01,0.73,0.75,0.69,0.7,16693,0
2013-03-04,0.71,0.75,0.66,0.73,10863,0
2013-03-05,0.7,0.75,0.69,0.74,15563,0
2013-03-06,0.71,0.74,0.69,0.73,21000,0
2013-03-07,0.67,0.77,0.67,0.76,53980,0
2013-03-08,0.75,0.76,0.74,0.75,22870,0
2013-03-11,0.78,0.81,0.75,0.75,22164,0
2013-03-12,0.75,0.78,0.66,0.72,89857,0
2013-03-13,0.69,0.84,0.67,0.77,80500,0
2013-03-14,0.83,0.83,0.74,0.75,30688,0
2013-03-15,0.75,0.75,0.72,0.73,39421,0
2013-03-18,0.69,0.85,0.69,0.73,16481,0
2013-03-19,0.7,0.74,0.69,0.69,25431,0
2013-03-20,0.7,0.7,0.68,0.68,16984,0
2013-03-21,0.68,0.68,0.67,0.67,19119,0
2013-03-22,0.67,0.7,0.66,0.68,50885,0
2013-03-25,0.68,0.71,0.68,0.69,59136,0
2013-03-26,0.67,0.71,0.67,0.68,19849,0
2013-03-27,0.67,0.67,0.66,0.67,16570,0
2013-03-28,0.67,0.68,0.65,0.65,18805,0
2013-04-01,0.66,0.66,0.57,0.59,78515,0
2013-04-02,0.58,0.64,0.57,0.6,14409,0
2013-04-03,0.58,0.6,0.57,0.6,74077,0
2013-04-04,0.6,0.67,0.57,0.66,24651,0
2013-04-05,0.68,0.69,0.65,0.69,14565,0
2013-04-08,0.7,0.76,0.67,0.74,31567,0
2013-04-09,0.75,0.77,0.71,0.71,16470,0
2013-04-10,0.69,0.7,0.63,0.68,15120,0
2013-04-11,0.65,0.65,0.61,0.62,24867,0
2013-04-12,0.62,0.64,0.62,0.64,9719,0
2013-04-15,0.62,0.65,0.62,0.62,14831,0
2013-04-16,0.61,0.66,0.57,0.66,95512,0
2013-04-17,0.65,0.69,0.65,0.69,50960,0
2013-04-18,0.68,0.78,0.67,0.77,161568,0
2013-04-19,0.76,0.76,0.75,0.75,5395,0
2013-04-22,0.7,0.76,0.63,0.71,24592,0
2013-04-23,0.7,0.72,0.68,0.69,27727,0
2013-04-24,0.68,0.7,0.67,0.68,18690,0
2013-04-25,0.71,0.77,0.7,0.77,18722,0
2013-04-26,0.77,0.78,0.74,0.77,5628,0
2013-04-29,0.76,0.78,0.74,0.75,20007,0
2013-04-30,0.78,0.81,0.75,0.78,32000,0
2013-05-01,0.79,0.79,0.78,0.78,23309,0
2013-05-02,0.77,0.81,0.76,0.76,12200,0
2013-05-03,0.77,0.78,0.72,0.72,6386,0
2013-05-06,0.72,0.81,0.72,0.78,23210,0
2013-05-07,0.75,0.83,0.74,0.79,50321,0
2013-05-08,0.77,0.78,0.75,0.75,21846,0
2013-05-09,0.77,0.79,0.73,0.75,19320,0
2013-05-10,0.8,0.85,0.77,0.81,125524,0
2013-05-13,0.86,0.86,0.76,0.78,21669,0
2013-05-14,0.73,0.91,0.73,0.86,113477,0
2013-05-15,0.95,0.95,0.86,0.9,107930,0
2013-05-16,0.89,0.89,0.75,0.81,279659,0
2013-05-17,0.83,0.86,0.78,0.84,146102,0
2013-05-20,0.86,0.9,0.82,0.9,89054,0
2013-05-21,0.9,1.08,0.9,1,298448,0
2013-05-22,1.06,1.06,0.97,0.97,240508,0
2013-05-23,1.03,1.05,0.99,1.05,34344,0
2013-05-24,0.97,1,0.95,0.95,71168,0
2013-05-28,0.97,0.99,0.93,0.99,60893,0
2013-05-29,0.98,1,0.95,0.98,6933,0
2013-05-30,1,1,0.95,0.97,82142,0
2013-05-31,0.99,1,0.94,0.98,8964,0
2013-06-03,1.01,1.01,0.96,0.98,20261,0
2013-06-04,1,1,0.94,0.94,10142,0
2013-06-05,0.97,1.02,0.97,0.99,6814,0
2013-06-06,0.97,0.97,0.85,0.97,44249,0
2013-06-07,0.94,0.94,0.91,0.91,700,0
2013-06-10,0.87,0.89,0.84,0.84,56353,0
2013-06-11,0.84,0.84,0.79,0.81,29100,0
2013-06-12,0.8,0.83,0.8,0.83,20890,0
2013-06-13,0.86,0.92,0.86,0.89,15424,0
2013-06-14,0.87,0.87,0.83,0.84,3351,0
2013-06-17,0.82,0.85,0.8,0.84,8200,0
2013-06-18,0.81,0.84,0.81,0.83,23345,0
2013-06-19,0.84,0.85,0.81,0.85,4658,0
2013-06-20,0.82,0.84,0.8,0.81,11100,0
2013-06-21,0.82,0.83,0.78,0.83,51121,0
2013-06-24,0.81,0.82,0.76,0.76,46513,0
2013-06-25,0.75,0.79,0.75,0.79,4489,0
2013-06-26,0.76,0.76,0.72,0.74,77533,0
2013-06-27,0.75,0.95,0.7,0.81,21203,0
2013-06-28,0.8,0.83,0.8,0.8,467,0
2013-07-01,0.77,0.77,0.71,0.75,48753,0
2013-07-02,0.75,0.77,0.7,0.75,33801,0
2013-07-03,0.75,0.78,0.74,0.78,11450,0
2013-07-05,0.75,0.76,0.74,0.75,19844,0
2013-07-08,0.77,0.82,0.77,0.79,8999,0
2013-07-09,0.84,0.84,0.78,0.8,27903,0
2013-07-10,0.82,0.85,0.82,0.84,25384,0
2013-07-11,0.85,0.85,0.81,0.81,34628,0
2013-07-12,0.87,0.9,0.79,0.83,62542,0
2013-07-15,0.87,0.9,0.8,0.82,38402,0
2013-07-16,0.83,0.83,0.8,0.82,36399,0
2013-07-17,0.84,0.84,0.78,0.82,11809,0
2013-07-18,0.83,0.88,0.83,0.87,32789,0
2013-07-19,0.88,0.9,0.85,0.88,76600,0
2013-07-22,0.88,0.94,0.87,0.92,285986,0
2013-07-23,0.93,0.94,0.87,0.9,35148,0
2013-07-24,0.88,0.88,0.84,0.88,60589,0
2013-07-25,0.9,0.99,0.88,0.96,183597,0
2013-07-26,0.99,0.99,0.85,0.89,206676,0
2013-07-29,0.9,0.91,0.86,0.9,44063,0
2013-07-30,0.86,0.91,0.86,0.9,26502,0
2013-07-31,0.89,0.94,0.85,0.87,14987,0
2013-08-01,0.86,0.88,0.84,0.86,21164,0
2013-08-02,0.84,0.86,0.78,0.86,149366,0
2013-08-05,0.8,0.88,0.8,0.85,32779,0
2013-08-06,0.88,0.88,0.8,0.85,73361,0
2013-08-07,0.86,0.86,0.83,0.85,15100,0
2013-08-08,0.9,1,0.89,0.94,342580,0
2013-08-09,1.01,1.04,0.9,0.9,218295,0
2013-08-12,0.93,0.99,0.91,0.94,223825,0
2013-08-13,0.95,0.99,0.92,0.95,70096,0
2013-08-14,0.91,1.06,0.91,1.01,162634,0
2013-08-15,1.04,1.25,1.01,1.23,588177,0
2013-08-16,1.18,1.2,1.08,1.12,295155,0
2013-08-19,1.16,1.2,1.1,1.19,178781,0
2013-08-20,1.21,1.3,1.17,1.24,332867,0
2013-08-21,1.23,1.27,1.17,1.25,230662,0
2013-08-22,1.23,1.27,1.22,1.24,116206,0
2013-08-23,1.21,1.24,1.1,1.21,97459,0
2013-08-26,1.19,1.2,1.15,1.17,38711,0
2013-08-27,1.17,1.18,1.12,1.18,61503,0
2013-08-28,1.15,1.18,1.12,1.13,35903,0
2013-08-29,1.14,1.2,1.1,1.15,102688,0
2013-08-30,1.19,1.22,1.12,1.14,41184,0
2013-09-03,1.14,1.17,1.13,1.14,28365,0
2013-09-04,1.15,1.2,1.15,1.2,66439,0
2013-09-05,1.16,1.23,1.16,1.2,53195,0
2013-09-06,1.24,1.25,1.18,1.19,67191,0
2013-09-09,1.2,1.2,1.15,1.2,57381,0
2013-09-10,1.25,1.25,1.15,1.22,46640,0
2013-09-11,1.22,1.23,1.16,1.2,184605,0
2013-09-12,1.22,1.22,1.09,1.1,158517,0
2013-09-13,1.1,1.16,1.09,1.12,159760,0
2013-09-16,1.18,1.18,1.13,1.17,44147,0
2013-09-17,1.2,1.23,1.18,1.2,150070,0
2013-09-18,1.2,1.21,1.1,1.15,61485,0
2013-09-19,1.15,1.15,1.1,1.15,97225,0
2013-09-20,1.1,1.15,1.1,1.15,87536,0
2013-09-23,1.14,1.2,1.11,1.15,38877,0
2013-09-24,1.15,1.17,1.12,1.15,68572,0
2013-09-25,1.16,1.16,1.11,1.12,43355,0
2013-09-26,1.1,1.15,1.1,1.13,110315,0
2013-09-27,1.12,1.17,1.12,1.17,76420,0
2013-09-30,1.15,1.33,1.15,1.19,1020817,0
2013-10-01,1.2,1.23,1.15,1.19,230632,0
2013-10-02,1.19,1.27,1.17,1.27,112874,0
2013-10-03,1.29,1.48,1.26,1.43,641456,0
2013-10-04,1.49,1.55,1.37,1.44,520743,0
2013-10-07,1.47,1.49,1.38,1.47,145357,0
2013-10-08,1.44,1.49,1.39,1.42,134363,0
2013-10-09,1.4,1.43,1.36,1.43,142174,0
2013-10-10,1.44,1.48,1.38,1.46,48021,0
2013-10-11,1.47,1.64,1.47,1.6,542961,0
2013-10-14,1.78,1.78,1.45,1.65,311291,0
2013-10-15,1.65,1.65,1.53,1.59,209102,0
2013-10-16,1.64,1.72,1.5,1.7,290146,0
2013-10-17,1.72,1.72,1.6,1.7,106156,0
2013-10-18,1.69,1.7,1.6,1.67,76148,0
2013-10-21,1.65,1.69,1.59,1.69,219284,0
2013-10-22,1.7,1.72,1.63,1.7,76790,0
2013-10-23,1.7,1.93,1.7,1.8,387907,0
2013-10-24,1.91,1.94,1.8,1.92,377622,0
2013-10-25,1.88,1.92,1.71,1.71,224483,0
2013-10-28,1.69,1.73,1.6,1.71,326721,0
2013-10-29,1.75,1.81,1.68,1.68,231197,0
2013-10-30,1.75,1.84,1.44,1.59,521597,0
2013-10-31,1.52,1.64,1.43,1.64,290100,0
2013-11-01,1.71,1.71,1.58,1.59,73644,0
2013-11-04,1.55,1.66,1.48,1.5,202181,0
2013-11-05,1.46,1.59,1.46,1.54,161715,0
2013-11-06,1.52,1.55,1.47,1.51,33008,0
2013-11-07,1.55,1.55,1.4,1.5,244504,0
2013-11-08,1.52,1.52,1.45,1.46,116141,0
2013-11-11,1.4,1.43,1.4,1.41,127500,0
2013-11-12,1.4,1.49,1.36,1.43,100825,0
2013-11-13,1.38,1.49,1.3,1.44,101863,0
2013-11-14,1.41,1.47,1.38,1.44,102002,0
2013-11-15,1.47,1.61,1.41,1.53,184954,0
2013-11-18,1.51,1.67,1.51,1.6,149275,0
2013-11-19,1.63,1.63,1.51,1.55,54599,0
2013-11-20,1.56,1.56,1.45,1.51,60101,0
2013-11-21,1.52,1.53,1.45,1.52,30050,0
2013-11-22,1.49,1.55,1.45,1.45,81439,0
2013-11-25,1.49,1.59,1.36,1.53,151858,0
2013-11-26,1.58,1.58,1.45,1.51,23369,0
2013-11-27,1.55,1.55,1.46,1.46,5800,0
2013-11-29,1.49,1.49,1.37,1.38,76304,0
2013-12-02,1.38,1.53,1.35,1.48,70943,0
2013-12-03,1.45,1.46,1.4,1.41,34789,0
2013-12-04,1.39,1.42,1.36,1.36,37595,0
2013-12-05,1.36,1.39,1.36,1.37,29631,0
2013-12-06,1.36,1.4,1.35,1.39,57359,0
2013-12-09,1.39,1.41,1.35,1.37,26407,0
2013-12-10,1.39,1.51,1.38,1.46,196476,0
2013-12-11,1.5,1.57,1.43,1.44,215709,0
2013-12-12,1.39,1.44,1.39,1.39,42487,0
2013-12-13,1.43,1.49,1.37,1.43,89194,0
2013-12-16,1.41,1.48,1.41,1.43,66455,0
2013-12-17,1.43,1.49,1.37,1.44,50259,0
2013-12-18,1.46,1.46,1.38,1.4,72002,0
2013-12-19,1.42,1.42,1.37,1.38,30291,0
2013-12-20,1.37,1.54,1.36,1.54,95253,0
2013-12-23,1.54,1.54,1.27,1.37,243713,0
2013-12-24,1.37,1.38,1.33,1.33,55680,0
2013-12-26,1.35,1.41,1.32,1.32,321418,0
2013-12-27,1.33,1.4,1.3,1.31,103515,0
2013-12-30,1.31,1.37,1.26,1.28,116549,0
2013-12-31,1.27,1.34,1.27,1.31,85116,0
2014-01-02,1.27,1.33,1.23,1.29,47407,0
2014-01-03,1.27,1.34,1.27,1.31,38237,0
2014-01-06,1.3,1.36,1.28,1.29,30664,0
2014-01-07,1.26,1.33,1.25,1.32,54883,0
2014-01-08,1.34,1.48,1.29,1.42,296574,0
2014-01-09,1.44,1.5,1.4,1.42,79495,0
2014-01-10,1.42,1.42,1.34,1.38,66434,0
2014-01-13,1.41,1.5,1.37,1.43,241534,0
2014-01-14,1.56,1.56,1.39,1.39,301637,0
2014-01-15,1.43,1.46,1.36,1.4,136783,0
2014-01-16,1.42,1.44,1.35,1.37,60332,0
2014-01-17,1.38,1.46,1.37,1.38,104376,0
2014-01-21,1.4,1.49,1.31,1.36,164612,0
2014-01-22,1.36,1.38,1.25,1.29,96556,0
2014-01-23,1.32,1.36,1.24,1.29,291234,0
2014-01-24,1.33,1.57,1.27,1.48,2239436,0
2014-01-27,1.5,1.63,1.38,1.45,1305651,0
2014-01-28,1.39,1.45,1.35,1.35,295331,0
2014-01-29,1.35,1.35,1.29,1.29,283513,0
2014-01-30,1.36,1.43,1.3,1.32,460971,0
2014-01-31,1.32,1.32,1.26,1.26,245801,0
2014-02-03,1.26,1.27,1.11,1.15,447207,0
2014-02-04,1.14,1.24,1.1,1.22,263439,0
2014-02-05,1.29,1.3,1.13,1.16,146412,0
2014-02-06,1.16,1.17,1.11,1.15,112228,0
2014-02-07,1.15,1.27,1.14,1.27,304992,0
2014-02-10,1.27,1.3,1.21,1.23,101125,0
2014-02-11,1.21,1.25,1.2,1.21,85746,0
2014-02-12,1.2,1.25,1.19,1.19,171472,0
2014-02-13,1.19,1.22,1.15,1.2,215647,0
2014-02-14,1.21,1.28,1.2,1.27,236304,0
2014-02-18,1.3,1.33,1.28,1.32,213557,0
2014-02-19,1.3,1.34,1.3,1.34,58325,0
2014-02-20,1.34,1.35,1.26,1.31,35799,0
2014-02-21,1.27,1.31,1.25,1.28,89420,0
2014-02-24,1.28,1.31,1.22,1.27,72327,0
2014-02-25,1.27,1.27,1.15,1.2,123175,0
2014-02-26,1.17,1.25,1.17,1.23,34320,0
2014-02-27,1.21,1.25,1.19,1.21,70057,0
2014-02-28,1.24,1.25,1.21,1.23,37275,0
2014-03-03,1.23,1.23,1.2,1.22,45737,0
2014-03-04,1.22,1.34,1.17,1.28,130139,0
2014-03-05,1.28,1.29,1.2,1.22,310140,0
2014-03-06,1.19,1.22,1.13,1.17,467493,0
2014-03-07,1.17,1.19,1.05,1.08,697420,0
2014-03-10,1.08,1.25,1.08,1.25,603103,0
2014-03-11,1.05,1.05,0.91,1.04,1236175,0
2014-03-12,1.05,1.05,0.92,1,242392,0
2014-03-13,1,1,0.91,0.96,339700,0
2014-03-14,0.97,0.98,0.9,0.94,157190,0
2014-03-17,0.96,0.96,0.91,0.91,122040,0
2014-03-18,0.89,0.92,0.88,0.91,204476,0
2014-03-19,0.87,0.92,0.84,0.88,403096,0
2014-03-20,0.9,0.93,0.87,0.89,380725,0
2014-03-21,0.9,1.02,0.86,1.02,463462,0
2014-03-24,1.01,1.01,0.88,0.91,548419,0
2014-03-25,0.91,0.96,0.85,0.89,334537,0
2014-03-26,0.88,1.12,0.8,0.86,3965300,0
2014-03-27,0.85,0.92,0.81,0.84,764872,0
2014-03-28,0.9,0.9,0.81,0.83,448513,0
2014-03-31,0.82,0.82,0.75,0.76,474245,0
2014-04-01,0.77,0.81,0.77,0.8,311187,0
2014-04-02,0.81,0.82,0.75,0.77,217727,0
2014-04-03,0.79,0.79,0.7,0.72,230993,0
2014-04-04,0.7,0.79,0.63,0.79,517415,0
2014-04-07,0.79,0.79,0.68,0.74,314175,0
2014-04-08,0.72,0.74,0.67,0.7,126811,0
2014-04-09,0.73,0.75,0.69,0.72,77338,0
2014-04-10,0.73,0.73,0.68,0.73,107349,0
2014-04-11,0.73,0.73,0.66,0.7,60432,0
2014-04-14,0.68,0.72,0.64,0.67,240241,0
2014-04-15,0.65,0.68,0.63,0.65,109208,0
2014-04-16,0.66,0.68,0.65,0.68,111758,0
2014-04-17,0.63,0.68,0.63,0.67,41790,0
2014-04-21,0.65,0.74,0.65,0.69,340997,0
2014-04-22,0.69,0.78,0.69,0.75,128207,0
2014-04-23,0.7,0.75,0.7,0.73,58736,0
2014-04-24,0.71,0.82,0.71,0.79,355439,0
2014-04-25,0.85,0.88,0.81,0.83,637056,0
2014-04-28,0.87,0.87,0.8,0.84,229194,0
2014-04-29,0.86,0.86,0.75,0.78,91619,0
2014-04-30,0.79,0.8,0.75,0.77,88784,0
2014-05-01,0.76,0.82,0.76,0.77,89435,0
2014-05-02,0.8,0.8,0.75,0.76,69386,0
2014-05-05,0.75,0.8,0.75,0.78,66634,0
2014-05-06,0.8,0.8,0.78,0.78,122067,0
2014-05-07,0.77,0.8,0.76,0.77,10541,0
2014-05-08,0.78,0.78,0.77,0.77,28119,0
2014-05-09,0.76,0.77,0.76,0.77,20633,0
2014-05-12,0.77,0.82,0.75,0.79,83106,0
2014-05-13,0.79,0.8,0.76,0.79,55158,0
2014-05-14,0.8,0.8,0.71,0.75,130461,0
2014-05-15,0.78,0.79,0.71,0.74,81565,0
2014-05-16,0.74,0.76,0.72,0.74,53504,0
2014-05-19,0.73,0.78,0.73,0.74,31853,0
2014-05-20,0.74,0.74,0.67,0.67,265301,0
2014-05-21,0.7,0.7,0.65,0.65,130111,0
2014-05-22,0.68,0.8,0.65,0.72,174590,0
2014-05-23,0.78,0.78,0.7,0.71,49881,0
2014-05-27,0.71,0.75,0.68,0.68,84662,0
2014-05-28,0.7,0.82,0.7,0.78,429619,0
2014-05-29,0.79,0.83,0.75,0.81,237491,0
2014-05-30,0.82,0.88,0.79,0.85,214781,0
2014-06-02,0.82,1.03,0.82,0.89,1012804,0
2014-06-03,0.89,0.89,0.82,0.85,184234,0
2014-06-04,0.82,0.91,0.81,0.88,115156,0
2014-06-05,0.88,0.88,0.83,0.86,77921,0
2014-06-06,0.84,0.86,0.82,0.84,96675,0
2014-06-09,0.83,0.85,0.75,0.84,111389,0
2014-06-10,0.81,0.84,0.79,0.83,49052,0
2014-06-11,0.84,0.87,0.8,0.84,330448,0
2014-06-12,0.86,0.92,0.85,0.91,442445,0
2014-06-13,0.92,0.98,0.89,0.94,368881,0
2014-06-16,0.92,1.01,0.91,0.91,467061,0
2014-06-17,0.92,0.98,0.9,0.93,168255,0
2014-06-18,0.92,0.94,0.87,0.94,52969,0
2014-06-19,0.95,0.96,0.88,0.94,20024,0
2014-06-20,0.98,0.98,0.91,0.91,58099,0
2014-06-23,0.92,0.93,0.89,0.9,71591,0
2014-06-24,0.93,0.98,0.9,0.9,195807,0
2014-06-25,0.9,0.93,0.86,0.87,208773,0
2014-06-26,0.88,0.91,0.85,0.87,80575,0
2014-06-27,0.88,0.92,0.87,0.88,53664,0
2014-06-30,0.91,0.91,0.87,0.89,133751,0
2014-07-01,0.9,0.9,0.87,0.89,71067,0
2014-07-02,0.89,0.89,0.88,0.88,55600,0
2014-07-03,0.88,0.89,0.86,0.89,56154,0
2014-07-07,0.9,0.93,0.86,0.93,216802,0
2014-07-08,0.95,0.95,0.88,0.92,17391,0
2014-07-09,0.92,0.94,0.89,0.89,34550,0
2014-07-10,0.89,0.91,0.88,0.89,26146,0
2014-07-11,0.89,0.9,0.88,0.88,10635,0
2014-07-14,0.9,0.9,0.88,0.9,176449,0
2014-07-15,0.9,0.92,0.87,0.88,37088,0
2014-07-16,0.86,0.9,0.86,0.87,43820,0
2014-07-17,0.9,0.9,0.81,0.89,451706,0
2014-07-18,0.89,0.91,0.85,0.91,131620,0
2014-07-21,0.91,0.93,0.89,0.91,100352,0
2014-07-22,0.92,0.95,0.9,0.94,83910,0
2014-07-23,0.95,0.95,0.93,0.95,57564,0
2014-07-24,0.95,1.06,0.95,0.99,719120,0
2014-07-25,1,1.09,0.98,1.01,419660,0
2014-07-28,1.04,1.04,1,1.02,121589,0
2014-07-29,1.02,1.05,0.96,0.97,63142,0
2014-07-30,0.99,1,0.98,0.99,111407,0
2014-07-31,1.08,1.08,0.95,0.95,170613,0
2014-08-01,1.04,1.04,0.92,0.93,105698,0
2014-08-04,0.98,0.99,0.89,0.89,108462,0
2014-08-05,0.89,0.91,0.88,0.88,32371,0
2014-08-06,0.86,0.9,0.86,0.89,29252,0
2014-08-07,0.87,0.89,0.81,0.84,74369,0
2014-08-08,0.84,0.85,0.81,0.84,77582,0
2014-08-11,0.85,0.92,0.85,0.9,135691,0
2014-08-12,0.93,1.03,0.91,0.95,271846,0
2014-08-13,0.99,1.02,0.96,0.99,193402,0
2014-08-14,1,1,0.96,0.98,160324,0
2014-08-15,1,1,0.96,0.96,125139,0
2014-08-18,0.97,1.01,0.96,0.99,176158,0
2014-08-19,0.98,1,0.95,0.96,135180,0
2014-08-20,0.98,1.05,0.96,1.04,325449,0
2014-08-21,1.08,1.16,1.06,1.08,886314,0
2014-08-22,1.11,1.15,1.07,1.12,590878,0
2014-08-25,1.2,1.47,1.16,1.39,2297103,0
2014-08-26,1.42,1.58,1.3,1.3,1999465,0
2014-08-27,1.28,1.35,1.21,1.26,608178,0
2014-08-28,1.25,1.38,1.21,1.32,538663,0
2014-08-29,1.4,1.48,1.36,1.44,1087570,0
2014-09-02,1.5,1.7,1.5,1.7,2037755,0
2014-09-03,1.75,1.76,1.47,1.54,1593308,0
2014-09-04,1.64,1.65,1.43,1.54,877782,0
2014-09-05,1.57,1.64,1.52,1.63,545330,0
2014-09-08,1.68,1.68,1.55,1.59,425370,0
2014-09-09,1.55,1.6,1.45,1.55,401550,0
2014-09-10,1.55,1.55,1.47,1.49,384250,0
2014-09-11,1.45,1.53,1.4,1.52,216805,0
2014-09-12,1.56,1.6,1.51,1.56,218764,0
2014-09-15,1.6,1.6,1.49,1.53,361346,0
2014-09-16,1.5,1.5,1.4,1.46,328469,0
2014-09-17,1.51,1.51,1.43,1.49,228968,0
2014-09-18,1.5,1.5,1.35,1.39,297741,0
2014-09-19,1.4,1.54,1.26,1.54,612178,0
2014-09-22,1.57,1.59,1.38,1.43,389123,0
2014-09-23,1.43,1.43,1.34,1.41,169347,0
2014-09-24,1.41,1.41,1.32,1.4,182136,0
2014-09-25,1.32,1.38,1.32,1.35,79574,0
2014-09-26,1.38,1.44,1.34,1.37,84140,0
2014-09-29,1.37,1.38,1.32,1.34,203906,0
2014-09-30,1.35,1.5,1.29,1.5,446741,0
2014-10-01,1.42,1.49,1.38,1.4,229271,0
2014-10-02,1.38,1.45,1.38,1.41,140670,0
2014-10-03,1.43,1.5,1.38,1.47,202984,0
2014-10-06,1.46,1.46,1.32,1.35,282864,0
2014-10-07,1.35,1.35,1.32,1.35,98925,0
2014-10-08,1.34,1.35,1.21,1.28,224121,0
2014-10-09,1.28,1.28,1.21,1.26,113779,0
2014-10-10,1.26,1.29,1.15,1.21,378873,0
2014-10-13,1.21,1.29,1.12,1.29,481739,0
2014-10-14,1.3,1.33,1.2,1.25,99079,0
2014-10-15,1.21,1.23,1.16,1.2,113745,0
2014-10-16,1.12,1.25,1.12,1.25,96517,0
2014-10-17,1.25,1.28,1.21,1.24,104447,0
2014-10-20,1.24,1.29,1.24,1.27,139043,0
2014-10-21,1.28,1.39,1.27,1.39,119873,0
2014-10-22,1.4,1.43,1.38,1.4,132862,0
2014-10-23,1.42,1.48,1.38,1.42,110723,0
2014-10-24,1.44,1.5,1.42,1.45,99327,0
2014-10-27,1.41,1.44,1.36,1.41,233227,0
2014-10-28,1.44,1.44,1.36,1.41,128358,0
2014-10-29,1.41,1.44,1.35,1.36,153042,0
2014-10-30,1.4,1.4,1.25,1.37,201007,0
2014-10-31,1.37,1.37,1.3,1.34,84002,0
2014-11-03,1.31,1.44,1.25,1.36,132803,0
2014-11-04,1.34,1.42,1.34,1.36,69184,0
2014-11-05,1.34,1.4,1.34,1.38,158738,0
2014-11-06,1.39,1.48,1.38,1.48,406930,0
2014-11-07,1.45,1.54,1.41,1.51,331357,0
2014-11-10,1.5,1.56,1.49,1.55,234478,0
2014-11-11,1.54,1.6,1.42,1.46,161139,0
2014-11-12,1.51,1.53,1.44,1.51,85065,0
2014-11-13,1.5,1.51,1.45,1.45,97649,0
2014-11-14,1.42,1.5,1.38,1.47,115612,0
2014-11-17,1.46,1.47,1.38,1.42,166737,0
2014-11-18,1.38,1.46,1.36,1.41,94881,0
2014-11-19,1.41,1.41,1.37,1.37,38447,0
2014-11-20,1.35,1.38,1.3,1.35,71140,0
2014-11-21,1.35,1.36,1.26,1.3,126957,0
2014-11-24,1.32,1.35,1.28,1.34,102193,0
2014-11-25,1.33,1.34,1.3,1.3,41886,0
2014-11-26,1.3,1.37,1.3,1.34,46066,0
2014-11-28,1.33,1.34,1.3,1.3,41533,0
2014-12-01,1.3,1.34,1.17,1.27,123294,0
2014-12-02,1.27,1.3,1.18,1.3,95628,0
2014-12-03,1.29,1.3,1.25,1.29,67286,0
2014-12-04,1.26,1.3,1.23,1.25,45662,0
2014-12-05,1.25,1.3,1.17,1.25,78042,0
2014-12-08,1.24,1.26,1.16,1.17,77009,0
2014-12-09,1.15,1.25,1.12,1.25,81067,0
2014-12-10,1.27,1.28,1.18,1.19,52111,0
2014-12-11,1.28,1.28,1.19,1.22,39680,0
2014-12-12,1.22,1.27,1.2,1.27,23277,0
2014-12-15,1.24,1.25,1.17,1.2,67352,0
2014-12-16,1.17,1.29,1.16,1.25,104150,0
2014-12-17,1.27,1.32,1.21,1.32,96787,0
2014-12-18,1.31,1.32,1.22,1.23,45897,0
2014-12-19,1.23,1.32,1.16,1.23,150895,0
2014-12-22,1.3,1.3,1.23,1.26,80328,0
2014-12-23,1.26,1.38,1.25,1.25,80348,0
2014-12-24,1.31,1.33,1.26,1.3,21911,0
2014-12-26,1.28,1.31,1.22,1.26,54794,0
2014-12-29,1.23,1.32,1.2,1.27,53897,0
2014-12-30,1.3,1.3,1.21,1.22,50241,0
2014-12-31,1.2,1.3,1.2,1.3,86719,0
2015-01-02,1.29,1.3,1.24,1.25,9618,0
2015-01-05,1.23,1.25,1.2,1.2,17841,0
2015-01-06,1.22,1.23,1.19,1.19,69259,0
2015-01-07,1.19,1.24,1.18,1.19,39250,0
2015-01-08,1.25,1.25,1.2,1.22,47503,0
2015-01-09,1.22,1.25,1.21,1.23,20600,0
2015-01-12,1.22,1.24,1.18,1.18,24980,0
2015-01-13,1.21,1.24,1.17,1.17,32123,0
2015-01-14,1.17,1.2,1.11,1.13,70406,0
2015-01-15,1.18,1.23,1.13,1.17,21596,0
2015-01-16,1.17,1.2,1.06,1.09,125249,0
2015-01-20,1.09,1.15,1.04,1.12,38067,0
2015-01-21,1.09,1.15,1.09,1.13,47350,0
2015-01-22,1.18,1.22,1.15,1.17,67522,0
2015-01-23,1.19,1.23,1.15,1.2,59129,0
2015-01-26,1.2,1.25,1.18,1.25,61626,0
2015-01-27,1.25,1.28,1.21,1.25,34972,0
2015-01-28,1.2,1.26,1.2,1.24,21400,0
2015-01-29,1.23,1.26,1.22,1.24,29679,0
2015-01-30,1.34,1.34,1.18,1.28,96009,0
2015-02-02,1.2,1.34,1.2,1.25,86832,0
2015-02-03,1.25,1.26,1.18,1.19,58096,0
2015-02-04,1.22,1.25,1.21,1.21,26653,0
2015-02-05,1.4,1.44,1.26,1.32,397614,0
2015-02-06,1.4,1.44,1.37,1.42,198369,0
2015-02-09,1.39,1.44,1.39,1.4,77435,0
2015-02-10,1.41,1.44,1.39,1.44,103656,0
2015-02-11,1.45,1.5,1.39,1.46,103470,0
2015-02-12,1.45,1.48,1.39,1.45,69859,0
2015-02-13,1.45,1.49,1.42,1.45,68326,0
2015-02-17,1.48,1.49,1.44,1.45,146931,0
2015-02-18,1.48,1.48,1.44,1.44,35953,0
2015-02-19,1.47,1.47,1.42,1.43,17685,0
2015-02-20,1.47,1.47,1.34,1.36,107002,0
2015-02-23,1.37,1.44,1.36,1.38,80580,0
2015-02-24,1.37,1.4,1.31,1.35,15801,0
2015-02-25,1.32,1.36,1.25,1.34,135704,0
2015-02-26,1.27,1.4,1.27,1.34,73570,0
2015-02-27,1.4,1.44,1.37,1.41,163368,0
2015-03-02,1.41,1.45,1.41,1.43,92100,0
2015-03-03,1.44,1.58,1.43,1.55,439500,0
2015-03-04,1.55,1.61,1.54,1.56,265100,0
2015-03-05,1.54,1.54,1.47,1.49,90700,0
2015-03-06,1.53,1.55,1.45,1.5,57400,0
2015-03-09,1.55,1.56,1.5,1.51,114200,0
2015-03-10,1.55,1.58,1.54,1.58,151900,0
2015-03-11,1.6,1.65,1.56,1.56,148100,0
2015-03-12,1.58,1.64,1.57,1.64,170400,0
2015-03-13,1.68,1.7,1.59,1.64,134300,0
2015-03-16,1.66,1.68,1.58,1.58,153700,0
2015-03-17,1.59,1.61,1.53,1.58,131800,0
2015-03-18,1.6,1.6,1.55,1.6,37000,0
2015-03-19,1.6,1.67,1.59,1.67,100900,0
2015-03-20,1.67,1.74,1.67,1.68,160300,0
2015-03-23,1.72,1.74,1.69,1.74,119900,0
2015-03-24,1.74,1.88,1.74,1.88,283700,0
2015-03-25,1.91,1.96,1.84,1.93,412300,0
2015-03-26,1.95,1.98,1.86,1.92,255000,0
2015-03-27,1.95,1.95,1.81,1.86,233400,0
2015-03-30,1.89,2.05,1.89,2.04,624200,0
2015-03-31,2.08,2.14,2.05,2.08,601077,0
2015-04-01,2.13,2.14,1.82,1.88,715200,0
2015-04-02,1.84,1.93,1.81,1.91,183500,0
2015-04-06,1.97,2.48,1.93,2.46,1691800,0
2015-04-07,2.59,2.78,2.45,2.55,1539431,0
2015-04-08,2.56,2.82,2.55,2.8,897000,0
2015-04-09,2.85,3.2,2.82,3.06,1450455,0
2015-04-10,3.22,3.5,2.6,2.85,2814300,0
2015-04-13,3.07,3.1,2.85,3.04,985700,0
2015-04-14,2.97,3,2.7,2.94,640300,0
2015-04-15,3,3,2.85,2.89,308325,0
2015-04-16,2.88,2.92,2.3,2.31,1692131,0
2015-04-17,2.14,2.43,2.02,2.35,1147200,0
2015-04-20,2.35,2.39,2.1,2.31,463552,0
2015-04-21,2.3,2.4,2.3,2.37,225269,0
2015-04-22,2.32,2.39,2.3,2.32,231395,0
2015-04-23,2.3,2.37,2.16,2.24,294500,0
2015-04-24,2.27,2.32,2.21,2.22,191293,0
2015-04-27,2.25,2.31,2.18,2.27,261500,0
2015-04-28,2.16,2.39,2.16,2.38,256697,0
2015-04-29,2.3,2.4,2.18,2.28,226400,0
2015-04-30,2.7,2.72,2.25,2.33,608100,0
2015-05-01,2.35,2.42,2.22,2.32,225200,0
2015-05-04,2.16,2.25,2.08,2.2,392800,0
2015-05-05,2.16,2.3,2.12,2.3,168400,0
2015-05-06,2.29,2.29,2.1,2.12,288385,0
2015-05-07,2.06,2.16,2.01,2.13,160550,0
2015-05-08,2.13,2.17,2.08,2.1,201800,0
2015-05-11,2.16,2.2,2.05,2.1,220500,0
2015-05-12,2.09,2.19,2.07,2.17,143430,0
2015-05-13,2.19,2.48,2.19,2.34,654252,0
2015-05-14,2.45,2.78,2.4,2.73,1170700,0
2015-05-15,2.78,2.79,2.52,2.7,477389,0
2015-05-18,2.7,2.7,2.41,2.55,420536,0
2015-05-19,2.67,2.97,2.58,2.8,1508693,0
2015-05-20,2.94,2.94,2.68,2.78,440954,0
2015-05-21,2.81,2.81,2.6,2.6,346400,0
2015-05-22,2.63,2.7,2.61,2.69,136000,0
2015-05-26,2.73,2.75,2.55,2.56,209767,0
2015-05-27,2.53,2.8,2.53,2.68,451000,0
2015-05-28,2.8,2.8,2.61,2.72,211650,0
2015-05-29,2.73,2.73,2.56,2.59,149800,0
2015-06-01,2.6,2.67,2.6,2.65,134929,0
2015-06-02,2.68,2.68,2.56,2.56,115879,0
2015-06-03,2.59,2.64,2.56,2.58,149500,0
2015-06-04,2.55,2.61,2.55,2.57,95700,0
2015-06-05,2.53,2.69,2.53,2.67,188300,0
2015-06-08,2.69,2.75,2.62,2.67,143600,0
2015-06-09,2.66,2.68,2.53,2.6,138318,0
2015-06-10,2.59,2.67,2.59,2.63,136600,0
2015-06-11,2.62,3.22,2.62,3.05,1944754,0
2015-06-12,3.12,3.14,2.81,2.91,824300,0
2015-06-15,2.99,3.05,2.9,2.97,557500,0
2015-06-16,2.97,3.05,2.81,2.99,211700,0
2015-06-17,3.01,3.18,2.93,3.08,443700,0
2015-06-18,3.07,3.14,3.02,3.08,105900,0
2015-06-19,3.13,3.45,3.08,3.45,1281600,0
2015-06-22,3.51,3.57,2.93,3.15,1389100,0
2015-06-23,3.15,3.35,2.97,3.16,578533,0
2015-06-24,3.2,3.28,3.08,3.13,243600,0
2015-06-25,3.15,3.25,3.08,3.11,323000,0
2015-06-26,3.19,3.22,3.05,3.2,413000,0
2015-06-29,3.2,3.2,2.92,3.1,245100,0
2015-06-30,3.08,3.14,2.97,3.06,161240,0
2015-07-01,3.01,3.19,3.01,3.09,188700,0
2015-07-02,3.12,3.17,3.01,3.09,91600,0
2015-07-06,2.98,3.04,2.95,3.01,146800,0
2015-07-07,2.96,2.98,2.68,2.88,354000,0
2015-07-08,2.93,2.93,2.8,2.83,103600,0
2015-07-09,2.87,2.99,2.8,2.99,156800,0
2015-07-10,3.05,3.09,2.85,2.97,113800,0
2015-07-13,3,3.03,2.94,2.98,112300,0
2015-07-14,2.98,3.02,2.93,2.95,78815,0
2015-07-15,2.94,3,2.92,2.96,359268,0
2015-07-16,2.99,3.02,2.94,2.97,85100,0
2015-07-17,3.01,3.19,2.97,3.17,149700,0
2015-07-20,3.23,3.29,3,3,273100,0
2015-07-21,3.02,3.22,2.94,3.15,217400,0
2015-07-22,3.2,3.25,3.12,3.17,125100,0
2015-07-23,3.17,3.23,3.07,3.14,247900,0
2015-07-24,3.17,3.17,3.05,3.13,77300,0
2015-07-27,3.16,3.16,3.03,3.09,180500,0
2015-07-28,3.19,3.2,3.02,3.07,232600,0
2015-07-29,3.1,3.22,3.02,3.16,273600,0
2015-07-30,3.04,3.17,3.01,3.03,204700,0
2015-07-31,3.06,3.09,2.92,2.96,146600,0
2015-08-03,2.96,2.96,2.58,2.68,445595,0
2015-08-04,2.8,2.89,2.73,2.81,130600,0
2015-08-05,2.82,2.88,2.79,2.83,45000,0
2015-08-06,2.88,2.88,2.55,2.57,220349,0
2015-08-07,2.6,2.74,2.56,2.64,64700,0
2015-08-10,2.64,2.75,2.59,2.69,108400,0
2015-08-11,2.66,2.73,2.55,2.6,143696,0
2015-08-12,2.54,2.75,2.25,2.63,276400,0
2015-08-13,2.63,2.76,2.63,2.64,85300,0
2015-08-14,2.67,2.76,2.61,2.69,79100,0
2015-08-17,2.73,2.94,2.7,2.77,187500,0
2015-08-18,2.78,2.85,2.65,2.68,28400,0
2015-08-19,2.65,2.79,2.65,2.69,98200,0
2015-08-20,2.59,2.76,2.5,2.52,82400,0
2015-08-21,2.51,2.59,2.34,2.47,97100,0
2015-08-24,2.2,2.49,2.19,2.4,155103,0
2015-08-25,2.37,2.48,2.37,2.41,94400,0
2015-08-26,2.37,2.58,2.36,2.58,79000,0
2015-08-27,2.6,2.65,2.5,2.54,59800,0
2015-08-28,2.56,2.59,2.49,2.49,26600,0
2015-08-31,2.46,2.58,2.46,2.5,56600,0
2015-09-01,2.45,2.54,2.45,2.5,68600,0
2015-09-02,2.45,2.51,2.45,2.46,40800,0
2015-09-03,2.41,2.6,2.4,2.59,106800,0
2015-09-04,2.61,2.75,2.58,2.74,64900,0
2015-09-08,2.83,2.83,2.63,2.81,63100,0
2015-09-09,2.81,2.81,2.6,2.65,66600,0
2015-09-10,2.62,2.8,2.61,2.72,67907,0
2015-09-11,2.72,2.77,2.68,2.73,16600,0
2015-09-14,2.75,2.77,2.7,2.73,17900,0
2015-09-15,2.71,2.78,2.71,2.77,41600,0
2015-09-16,2.78,2.88,2.78,2.87,77700,0
2015-09-17,2.88,2.95,2.87,2.9,98284,0
2015-09-18,2.91,3,2.86,3,93700,0
2015-09-21,3,3.01,2.84,2.88,86700,0
2015-09-22,2.86,2.89,2.76,2.83,61200,0
2015-09-23,2.81,2.97,2.8,2.92,50645,0
2015-09-24,2.89,3.04,2.85,2.95,57440,0
2015-09-25,2.99,3.02,2.93,2.98,69300,0
2015-09-28,2.94,3.05,2.7,2.71,50040,0
2015-09-29,2.9,2.9,2.65,2.65,51000,0
2015-09-30,2.7,2.95,2.7,2.9,59600,0
2015-10-01,2.92,2.97,2.9,2.9,30500,0
2015-10-02,2.91,2.95,2.71,2.71,98300,0
2015-10-05,2.84,2.92,2.75,2.75,106158,0
2015-10-06,2.79,2.88,2.75,2.83,76200,0
2015-10-07,2.81,2.87,2.75,2.75,38964,0
2015-10-08,2.76,2.83,2.74,2.74,31300,0
2015-10-09,2.77,2.85,2.71,2.8,13600,0
2015-10-12,2.83,2.92,2.74,2.74,38823,0
2015-10-13,2.74,2.83,2.74,2.76,22000,0
2015-10-14,2.75,2.9,2.75,2.77,14400,0
2015-10-15,2.85,2.85,2.74,2.74,25900,0
2015-10-16,2.75,2.84,2.75,2.84,20300,0
2015-10-19,2.84,2.84,2.74,2.77,37621,0
2015-10-20,2.82,2.83,2.75,2.78,34700,0
2015-10-21,2.83,2.85,2.77,2.82,28200,0
2015-10-22,2.81,3,2.7,2.86,113400,0
2015-10-23,3.02,3.13,2.86,2.96,173700,0
2015-10-26,2.96,3.06,2.79,2.82,162700,0
2015-10-27,2.8,3.09,2.8,2.85,327000,0
2015-10-28,2.89,2.96,2.85,2.94,127900,0
2015-10-29,2.89,2.98,2.82,2.91,109500,0
2015-10-30,2.86,2.96,2.86,2.87,63600,0
2015-11-02,2.86,2.99,2.85,2.93,83699,0
2015-11-03,2.88,3.05,2.88,3.05,109212,0
2015-11-04,3.05,3.24,3.05,3.12,235977,0
2015-11-05,3.17,3.17,3.04,3.05,83200,0
2015-11-06,3.03,3.15,3.01,3.13,65500,0
2015-11-09,3.13,3.25,3.07,3.09,84235,0
2015-11-10,3.09,3.13,3.04,3.13,61400,0
2015-11-11,3.16,3.16,3.03,3.07,33100,0
2015-11-12,3.07,3.13,3.01,3.13,26000,0
2015-11-13,3.08,3.11,3.02,3.07,61500,0
2015-11-16,3.06,3.06,2.82,2.95,132300,0
2015-11-17,2.92,2.95,2.85,2.95,45800,0
2015-11-18,2.91,2.95,2.88,2.88,31400,0
2015-11-19,2.88,2.95,2.85,2.89,34700,0
2015-11-20,2.92,2.92,2.7,2.83,83500,0
2015-11-23,2.78,2.92,2.73,2.89,53900,0
2015-11-24,2.89,2.93,2.82,2.92,43400,0
2015-11-25,2.93,2.99,2.9,2.99,85800,0
2015-11-27,3,3.11,2.96,3.01,53200,0
2015-11-30,3.01,3.13,3,3.13,63800,0
2015-12-01,3.13,3.18,3.01,3.1,70931,0
2015-12-02,3.05,3.11,2.91,3.04,59400,0
2015-12-03,3.07,3.19,3,3.07,78985,0
2015-12-04,3.12,3.12,3.03,3.04,40000,0
2015-12-07,3.03,3.03,2.75,3,145200,0
2015-12-08,3,3,2.83,2.9,54279,0
2015-12-09,2.92,2.92,2.81,2.85,40400,0
2015-12-10,2.8,2.88,2.78,2.88,35200,0
2015-12-11,2.84,2.86,2.75,2.77,79700,0
2015-12-14,2.83,2.85,2.7,2.7,75819,0
2015-12-15,2.7,2.82,2.7,2.82,42600,0
2015-12-16,2.88,2.88,2.79,2.81,33100,0
2015-12-17,2.79,2.91,2.79,2.83,32300,0
2015-12-18,2.84,2.9,2.75,2.77,20500,0
2015-12-21,2.75,2.77,2.68,2.72,60400,0
2015-12-22,2.72,2.77,2.7,2.76,30644,0
2015-12-23,2.79,2.8,2.69,2.75,36200,0
2015-12-24,2.75,2.81,2.72,2.74,30629,0
2015-12-28,2.76,2.85,2.57,2.66,74407,0
2015-12-29,2.66,2.79,2.55,2.56,92044,0
2015-12-30,2.63,2.7775,2.585,2.63,49460,0
2015-12-31,2.71,2.77,2.65,2.7,22571,0
2016-01-04,2.7,2.77,2.56,2.6,42274,0
2016-01-05,2.61,2.65,2.58,2.62,39618,0
2016-01-06,2.55,2.7199,2.55,2.68,6036,0
2016-01-07,2.57,2.64,2.55,2.6,40931,0
2016-01-08,2.64,2.69,2.56,2.59,52327,0
2016-01-11,2.5905,2.62,2.31,2.33,68936,0
2016-01-12,2.38,2.39,2.23,2.3,92283,0
2016-01-13,2.34,2.35,2.2,2.21,51231,0
2016-01-14,2.21,2.52,2.15,2.27,171786,0
2016-01-15,2.34,2.36,2.2,2.2,70075,0
2016-01-19,2.2,2.26,2.2,2.2,17000,0
2016-01-20,2.2,2.27,2.16,2.27,66795,0
2016-01-21,2.36,2.4999,2.32,2.43,78043,0
2016-01-22,2.47,2.59,2.43,2.48,30777,0
2016-01-25,2.48,2.51,2.42,2.42,21740,0
2016-01-26,2.458,2.5,2.353,2.38,37147,0
2016-01-27,2.41,2.4588,2.35,2.35,19427,0
2016-01-28,2.44,2.443,2.35,2.35,11294,0
2016-01-29,2.39,2.4599,2.35,2.35,38574,0
2016-02-01,2.4,2.6,2.35,2.6,43060,0
2016-02-02,2.63,2.686,2.5645,2.58,13527,0
2016-02-03,2.58,2.6,2.42,2.5,43580,0
2016-02-04,2.5,2.5,2.39,2.42,71197,0
2016-02-05,2.39,2.4462,2.15,2.18,137417,0
2016-02-08,2.1,2.22,2.08,2.22,81412,0
2016-02-09,2.16,2.1704,2.09,2.1,35265,0
2016-02-10,2.09,2.19,2.09,2.19,38414,0
2016-02-11,2.23,2.23,2.05,2.13,72784,0
2016-02-12,2.1664,2.24,2.09,2.17,40304,0
2016-02-16,2.28,2.345,2.14,2.19,76016,0
2016-02-17,2.175,2.25,2.16,2.2,27027,0
2016-02-18,2.15,2.21,2.15,2.18,21580,0
2016-02-19,2.1832,2.2,2.14,2.15,53163,0
2016-02-22,2.1608,2.2,2.15,2.18,23683,0
2016-02-23,2.24,2.24,2.16,2.16,15555,0
2016-02-24,2.24,2.25,2.15,2.15,28366,0
2016-02-25,2.13,2.22,2.13,2.16,30695,0
2016-02-26,2.23,2.23,2.15,2.16,39108,0
2016-02-29,2.13,2.21,2.13,2.17,17771,0
2016-03-01,2.24,2.24,2.13,2.13,81863,0
2016-03-02,2.18,2.24,2.1,2.2,128916,0
2016-03-03,2.25,2.25,2.04,2.04,199850,0
2016-03-04,2.03,2.18,2.03,2.03,143108,0
2016-03-07,2.13,2.13,1.67,1.84,381353,0
2016-03-08,1.87,1.879,1.69,1.78,340509,0
2016-03-09,1.78,1.8798,1.78,1.79,126107,0
2016-03-10,1.81,1.8199,1.75,1.77,47067,0
2016-03-11,1.8385,1.8599,1.79,1.82,80688,0
2016-03-14,1.8312,1.87,1.7796,1.81,45960,0
2016-03-15,1.81,1.81,1.76,1.77,132979,0
2016-03-16,1.76,1.82,1.75,1.815,43427,0
2016-03-17,1.82,1.85,1.76,1.81,146312,0
2016-03-18,1.81,1.845,1.77,1.82,63319,0
2016-03-21,1.79,1.8,1.75,1.77,47699,0
2016-03-22,1.77,1.785,1.735,1.76,67326,0
2016-03-23,1.75,1.83,1.75,1.7911,175874,0
2016-03-24,1.79,1.8,1.73,1.74,175333,0
2016-03-28,1.74,1.7799,1.74,1.75,53640,0
2016-03-29,1.7814,1.82,1.74,1.74,42447,0
2016-03-30,1.76,1.81,1.75,1.8,89833,0
2016-03-31,1.8,1.85,1.77,1.77,27543,0
2016-04-01,1.79,1.94,1.79,1.9,116636,0
2016-04-04,1.88,2,1.88,2,82777,0
2016-04-05,1.91,2.13,1.81,1.83,317541,0
2016-04-06,1.85,1.99,1.8201,1.97,80545,0
2016-04-07,1.98,2.01,1.89,1.9,58198,0
2016-04-08,1.94,1.97,1.89,1.94,16713,0
2016-04-11,1.95,1.96,1.88,1.89,33065,0
2016-04-12,1.86,1.94,1.8501,1.86,37068,0
2016-04-13,1.89,1.93,1.84,1.88,45003,0
2016-04-14,1.84,1.93,1.82,1.82,70589,0
2016-04-15,1.84,1.94,1.83,1.83,38452,0
2016-04-18,1.86,1.94,1.85,1.86,33672,0
2016-04-19,1.89,1.92,1.83,1.86,25054,0
2016-04-20,1.93,1.93,1.83,1.83,42333,0
2016-04-21,1.9124,1.9124,1.75,1.76,59415,0
2016-04-22,1.77,1.8799,1.77,1.8,42493,0
2016-04-25,1.83,1.88,1.75,1.8,48094,0
2016-04-26,1.8,1.89,1.8,1.86,73543,0
2016-04-27,1.85,1.91,1.85,1.9,59095,0
2016-04-28,1.95,1.95,1.75,1.75,151779,0
2016-04-29,1.82,1.82,1.75,1.78,47696,0
2016-05-02,1.82,1.87,1.76,1.8,97317,0
2016-05-03,1.8,1.89,1.8,1.88,71021,0
2016-05-04,1.85,1.865,1.8,1.84,80991,0
2016-05-05,1.84,1.85,1.79,1.84,89282,0
2016-05-06,1.82,1.87,1.79,1.84,47362,0
2016-05-09,1.79,1.8,1.75,1.8,37323,0
2016-05-10,1.77,1.85,1.77,1.8,32301,0
2016-05-11,1.8,1.818,1.77,1.8,19985,0
2016-05-12,1.76,1.8,1.75,1.75,55684,0
2016-05-13,1.75,1.82,1.75,1.82,28153,0
2016-05-16,1.81,1.81,1.77,1.81,27474,0
2016-05-17,1.79,1.82,1.76,1.82,41352,0
2016-05-18,1.75,1.79,1.73,1.78,50293,0
2016-05-19,1.74,1.74,1.66,1.68,104040,0
2016-05-20,1.7207,1.7299,1.66,1.68,40056,0
2016-05-23,1.67,1.75,1.64,1.7,29987,0
2016-05-24,1.68,1.8,1.68,1.8,60772,0
2016-05-25,1.79,1.79,1.73,1.765,22079,0
2016-05-26,1.75,1.8,1.75,1.77,23923,0
2016-05-27,1.8,1.8,1.75,1.75,26259,0
2016-05-31,1.74,1.8,1.64,1.68,121088,0
2016-06-01,1.72,1.72,1.68,1.7,34369,0
2016-06-02,1.7,1.77,1.6614,1.73,30001,0
2016-06-03,1.7,1.7499,1.69,1.69,50873,0
2016-06-06,1.68,1.7201,1.6775,1.72,15821,0
2016-06-07,1.75,1.75,1.71,1.75,47026,0
2016-06-08,1.73,1.75,1.69,1.73,25130,0
2016-06-09,1.71,1.73,1.67,1.71,48309,0
2016-06-10,1.71,1.73,1.66,1.67,41871,0
2016-06-13,1.68,1.73,1.68,1.73,51743,0
2016-06-14,1.73,1.73,1.66,1.7,18742,0
2016-06-15,1.65,1.72,1.65,1.68,11710,0
2016-06-16,1.7,1.7,1.64,1.7,33034,0
2016-06-17,1.72,1.72,1.64,1.64,16472,0
2016-06-20,1.64,1.68,1.64,1.65,37382,0
2016-06-21,1.68,1.68,1.6413,1.6616,14821,0
2016-06-22,1.64,1.69,1.559,1.6,85935,0
2016-06-23,1.62,1.62,1.58,1.58,42134,0
2016-06-24,1.51,1.61,1.51,1.59,37507,0
2016-06-27,1.57,1.5711,1.38,1.46,105046,0
2016-06-28,1.51,1.51,1.4,1.4165,56218,0
2016-06-29,1.41,1.46,1.33,1.42,84739,0
2016-06-30,1.46,1.46,1.4,1.4,31143,0
2016-07-01,1.4237,1.5,1.42,1.44,74470,0
2016-07-05,1.4,1.51,1.4,1.44,17116,0
2016-07-06,1.41,1.45,1.4,1.45,34563,0
2016-07-07,1.45,1.56,1.4499,1.4516,41433,0
2016-07-08,1.45,1.47,1.42,1.43,42199,0
2016-07-11,1.43,1.4703,1.43,1.46,54830,0
2016-07-12,1.442,1.46,1.4401,1.46,42024,0
2016-07-13,1.49,1.49,1.44,1.46,41878,0
2016-07-14,1.46,1.49,1.43,1.46,40636,0
2016-07-15,1.43,1.5,1.42,1.46,35193,0
2016-07-18,1.47,1.54,1.47,1.5,113151,0
2016-07-19,1.5,1.6,1.5,1.54,198088,0
2016-07-20,1.56,1.65,1.55,1.64,89486,0
2016-07-21,1.65,1.71,1.6,1.64,71941,0
2016-07-22,1.66,1.69,1.64,1.6599,29299,0
2016-07-25,1.69,1.71,1.6004,1.67,64023,0
2016-07-26,1.69,1.71,1.54,1.68,56828,0
2016-07-27,1.67,1.78,1.6,1.6,107033,0
2016-07-28,1.63,1.6425,1.5401,1.62,24345,0
2016-07-29,1.65,1.66,1.61,1.61,28700,0
2016-08-01,1.59,1.63,1.55,1.59,27835,0
2016-08-02,1.59,1.63,1.53,1.5501,35659,0
2016-08-03,1.56,1.57,1.52,1.53,46196,0
2016-08-04,1.53,1.619,1.53,1.58,66317,0
2016-08-05,1.46,1.5,1.05,1.23,832366,0
2016-08-08,1.16,1.48,1.16,1.33,351397,0
2016-08-09,1.34,1.38,1.26,1.36,216363,0
2016-08-10,1.37,1.3799,1.3,1.32,117518,0
2016-08-11,1.33,1.3636,1.28,1.35,42773,0
2016-08-12,1.37,1.37,1.28,1.3,43310,0
2016-08-15,1.29,1.37,1.28,1.3,137387,0
2016-08-16,1.31,1.33,1.27,1.27,90297,0
2016-08-17,1.27,1.33,1.27,1.2892,88678,0
2016-08-18,1.2728,1.31,1.23,1.26,84137,0
2016-08-19,1.26,1.32,1.26,1.3099,72691,0
2016-08-22,1.33,1.38,1.2801,1.38,64189,0
2016-08-23,1.37,1.4,1.34,1.34,21960,0
2016-08-24,1.35,1.37,1.32,1.33,50856,0
2016-08-25,1.34,1.35,1.32,1.33,39731,0
2016-08-26,1.33,1.34,1.28,1.3301,180208,0
2016-08-29,1.32,1.3353,1.27,1.31,131633,0
2016-08-30,1.3,1.32,1.244,1.27,78244,0
2016-08-31,1.25,1.32,1.25,1.25,72623,0
2016-09-01,1.26,1.33,1.25,1.25,83115,0
2016-09-02,1.26,1.26,1.2,1.22,94216,0
2016-09-06,1.21,1.24,1.16,1.23,103239,0
2016-09-07,1.2,1.24,1.2,1.2,38064,0
2016-09-08,1.2,1.25,1.2,1.21,33119,0
2016-09-09,1.202,1.26,1.16,1.2,68569,0
2016-09-12,1.2,1.23,1.2,1.21,35801,0
2016-09-13,1.2,1.22,1.16,1.17,19998,0
2016-09-14,1.17,1.17,1.13,1.13,53206,0
2016-09-15,1.14,1.25,1.127,1.1899,62229,0
2016-09-16,1.16,1.27,1.13,1.17,101919,0
2016-09-19,1.2,1.2501,1.185,1.25,37635,0
2016-09-20,1.24,1.24,1.18,1.19,36284,0
2016-09-21,1.24,1.24,1.14,1.16,42254,0
2016-09-22,1.15,1.21,1.15,1.19,14047,0
2016-09-23,1.19,1.2,1.15,1.2,16991,0
2016-09-26,1.21,1.22,1.17,1.21,12688,0
2016-09-27,1.2099,1.2212,1.15,1.2,63178,0
2016-09-28,1.19,1.23,1.1701,1.18,21127,0
2016-09-29,1.18,1.23,1.18,1.19,15441,0
2016-09-30,1.24,1.3133,1.215,1.27,99784,0
2016-10-03,1.27,1.37,1.27,1.35,69408,0
2016-10-04,1.33,1.37,1.295,1.3,81762,0
2016-10-05,1.31,1.37,1.3,1.33,35277,0
2016-10-06,1.39,1.39,1.27,1.3,83992,0
2016-10-07,1.28,1.35,1.25,1.27,21090,0
2016-10-10,1.3,1.3,1.2,1.2,40545,0
2016-10-11,1.227,1.227,1.17,1.189,42505,0
2016-10-12,1.21,1.2399,1.15,1.15,24644,0
2016-10-13,1.16,1.23,1.16,1.2,16681,0
2016-10-14,1.21,1.25,1.16,1.25,57063,0
2016-10-17,1.23,1.2575,1.17,1.18,52847,0
2016-10-18,1.19,1.22,1.179,1.21,23249,0
2016-10-19,1.22,1.27,1.171,1.2199,46112,0
2016-10-20,1.24,1.24,1.17,1.2,23591,0
2016-10-21,1.2,1.22,1.17,1.18,16841,0
2016-10-24,1.16,1.23,1.16,1.21,11038,0
2016-10-25,1.18,1.21,1.16,1.16,32744,0
2016-10-26,1.16,1.21,1.16,1.19,20121,0
2016-10-27,1.16,1.2,1.16,1.18,29378,0
2016-10-28,1.18,1.18,1.13,1.14,48786,0
2016-10-31,1.14,1.14,1.01,1.09,103407,0
2016-11-01,1.09,1.09,1,1.02,82910,0
2016-11-02,1.15,1.23,1.03,1.18,297960,0
2016-11-03,1.14,1.19,1.0401,1.15,68836,0
2016-11-04,1.15,1.35,1.11,1.29,343454,0
2016-11-07,1.31,1.3599,1.17,1.25,316889,0
2016-11-08,1.3,1.4,1.16,1.31,106264,0
2016-11-09,1.28,1.34,1.2329,1.25,40838,0
2016-11-10,1.3,1.31,1.21,1.24,34927,0
2016-11-11,1.24,1.3,1.15,1.24,60999,0
2016-11-14,1.23,1.29,1.2,1.29,20251,0
2016-11-15,1.3,1.3,1.22,1.23,24743,0
2016-11-16,1.25,1.3,1.24,1.26,31156,0
2016-11-17,1.29,1.31,1.17,1.24,26194,0
2016-11-18,1.24,1.27,1.15,1.21,45812,0
2016-11-21,1.21,1.26,1.18,1.21,34794,0
2016-11-22,1.24,1.27,1.2222,1.2481,17678,0
2016-11-23,1.26,1.26,1.19,1.22,26160,0
2016-11-25,1.1933,1.23,1.15,1.23,22684,0
2016-11-28,1.23,1.25,1.1818,1.2,13213,0
2016-11-29,1.21,1.22,1.19,1.22,14893,0
2016-11-30,1.25,1.26,1.1728,1.22,17090,0
2016-12-01,1.22,1.27,1.18,1.18,73297,0
2016-12-02,1.18,1.25,1.18,1.21,9524,0
2016-12-05,1.25,1.25,1.18,1.21,56316,0
2016-12-06,1.21,1.25,1.21,1.25,27728,0
2016-12-07,1.26,1.39,1.25,1.39,100961,0
2016-12-08,1.39,1.44,1.39,1.4,59030,0
2016-12-09,1.4,1.45,1.32,1.44,71365,0
2016-12-12,1.45,1.4923,1.38,1.46,63854,0
2016-12-13,1.44,1.45,1.34,1.44,104207,0
2016-12-14,1.41,1.5,1.39,1.47,99443,0
2016-12-15,1.4815,1.5,1.33,1.45,35291,0
2016-12-16,1.46,1.56,1.41,1.5,64321,0
2016-12-19,1.55,1.65,1.46,1.49,109422,0
2016-12-20,1.5,1.65,1.48,1.62,66427,0
2016-12-21,1.65,2.155,1.59,1.99,664295,0
2016-12-22,1.8,2.31,1.72,1.75,392189,0
2016-12-23,1.96,1.96,1.68,1.8,217404,0
2016-12-27,1.78,1.78,1.61,1.69,120460,0
2016-12-28,1.69,1.74,1.62,1.65,32712,0
2016-12-29,1.64,1.72,1.62,1.64,98506,0
2016-12-30,1.61,1.7,1.54,1.67,106821,0
2017-01-03,1.66,1.67,1.51,1.58,32839,0
2017-01-04,1.63,1.65,1.54,1.56,33311,0
2017-01-05,1.55,1.6,1.53,1.5698,25784,0
2017-01-06,1.57,1.6,1.51,1.56,14291,0
2017-01-09,1.59,1.6,1.53,1.55,22913,0
2017-01-10,1.55,1.61,1.5,1.6024,26727,0
2017-01-11,1.65,1.65,1.58,1.61,20219,0
2017-01-12,1.62,1.65,1.56,1.56,13709,0
2017-01-13,1.61,1.6372,1.56,1.61,18497,0
2017-01-17,1.6,1.6,1.55,1.56,15162,0
2017-01-18,1.57,1.58,1.56,1.5799,10202,0
2017-01-19,1.57,1.6,1.55,1.5624,10868,0
2017-01-20,1.57,1.62,1.51,1.62,105302,0
2017-01-23,1.63,1.63,1.53,1.57,45439,0
2017-01-24,1.62,1.69,1.58,1.59,280755,0
2017-01-25,1.6,1.65,1.5435,1.58,41549,0
2017-01-26,1.57,1.58,1.55,1.57,6092,0
2017-01-27,1.55,1.6,1.54,1.6,32561,0
2017-01-30,1.58,1.6,1.5,1.56,48581,0
2017-01-31,1.53,1.61,1.53,1.55,11925,0
2017-02-01,1.56,1.6,1.54,1.58,19874,0
2017-02-02,1.57,1.58,1.52,1.55,25219,0
2017-02-03,1.56,1.56,1.51,1.52,21332,0
2017-02-06,1.53,1.56,1.5211,1.56,45552,0
2017-02-07,1.58,1.74,1.568,1.65,101852,0
2017-02-08,1.66,1.72,1.56,1.57,98345,0
2017-02-09,1.6,1.65,1.5888,1.62,31950,0
2017-02-10,1.63,1.6766,1.55,1.6,55959,0
2017-02-13,1.6,1.7,1.5932,1.66,94725,0
2017-02-14,1.64,1.66,1.55,1.64,127645,0
2017-02-15,1.62,1.635,1.61,1.6201,22907,0
2017-02-16,1.64,1.64,1.6,1.6,11336,0
2017-02-17,1.6,1.62,1.58,1.62,37286,0
2017-02-21,1.6,1.62,1.5,1.59,154083,0
2017-02-22,1.53,1.59,1.5,1.55,71938,0
2017-02-23,1.54,1.55,1.51,1.54,22039,0
2017-02-24,1.53,1.53,1.51,1.52,27173,0
2017-02-27,1.52,1.58,1.51,1.55,51869,0
2017-02-28,1.55,1.7,1.55,1.59,343555,0
2017-03-01,1.58,1.63,1.5,1.5,50582,0
2017-03-02,1.5,1.56,1.47,1.47,55350,0
2017-03-03,1.46,1.532,1.45,1.45,33309,0
2017-03-06,1.44,1.48,1.43,1.45,104389,0
2017-03-07,1.45,1.49,1.43,1.45,69075,0
2017-03-08,1.45,1.48,1.3201,1.38,125275,0
2017-03-09,1.37,1.47,1.34,1.36,56285,0
2017-03-10,1.35,1.45,1.35,1.37,55555,0
2017-03-13,1.35,1.39,1.34,1.39,27451,0
2017-03-14,1.36,1.37,1.22,1.334,74379,0
2017-03-15,1.34,1.47,1.2898,1.4,70913,0
2017-03-16,1.41,1.44,1.33,1.36,33628,0
2017-03-17,1.37,1.44,1.29,1.36,109201,0
2017-03-20,1.32,1.36,1.3,1.33,35630,0
2017-03-21,1.33,1.4,1.3,1.3186,26809,0
2017-03-22,1.31,1.4,1.28,1.29,62497,0
2017-03-23,1.27,1.367,1.27,1.28,14104,0
2017-03-24,1.32,1.3421,1.25,1.29,12097,0
2017-03-27,1.24,1.3,1.211,1.26,14549,0
2017-03-28,1.25,1.32,1.25,1.29,19115,0
2017-03-29,1.28,1.31,1.2701,1.31,1283,0
2017-03-30,1.31,1.34,1.3,1.31,5741,0
2017-03-31,1.3,1.31,1.29,1.29,28637,0
2017-04-03,1.3,1.31,1.21,1.21,35976,0
2017-04-04,1.22,1.25,1.17,1.17,56180,0
2017-04-05,1.17,1.23,1.12,1.14,112289,0
2017-04-06,1.16,1.2,1.16,1.18,23660,0
2017-04-07,1.18,1.18,1.13,1.14,48066,0
2017-04-10,1.15,1.15,1.09,1.12,52097,0
2017-04-11,1.12,1.12,1.07,1.07,110764,0
2017-04-12,1.11,1.3351,1.11,1.24,174913,0
2017-04-13,1.22,1.35,1.19,1.24,55325,0
2017-04-17,1.3,1.34,1.24,1.27,42876,0
2017-04-18,1.24,1.33,1.24,1.3,30461,0
2017-04-19,1.34,1.34,1.28,1.28,51736,0
2017-04-20,1.3,1.3304,1.12,1.25,146808,0
2017-04-21,1.39,1.39,1.3,1.33,252409,0
2017-04-24,1.32,1.34,1.2,1.24,83881,0
2017-04-25,1.2,1.26,1.12,1.12,47458,0
2017-04-26,1.16,1.25,1.16,1.22,23231,0
2017-04-27,1.23,1.25,1.16,1.21,41354,0
2017-04-28,1.1818,1.25,1.1818,1.25,15122,0
2017-05-01,1.25,1.25,1.15,1.22,19906,0
2017-05-02,1.2,1.2,1.17,1.17,57659,0
2017-05-03,1.2,1.2,1.1899,1.19,16857,0
2017-05-04,1.15,1.19,1.13,1.17,41228,0
2017-05-05,1.1503,1.16,1.12,1.13,79703,0
2017-05-08,1.12,1.22,1.12,1.18,62866,0
2017-05-09,1.19,1.28,1.13,1.18,102518,0
2017-05-10,1.19,1.21,1.1376,1.15,31326,0
2017-05-11,1.14,1.25,1.14,1.16,74452,0
2017-05-12,1.17,1.24,1.17,1.23,29554,0
2017-05-15,1.22,1.23,1.17,1.23,17458,0
2017-05-16,1.2001,1.22,1.16,1.21,28413,0
2017-05-17,1.1895,1.2,1.15,1.15,32119,0
2017-05-18,1.16,1.19,1.15,1.19,21727,0
2017-05-19,1.17,1.18,1.12,1.15,30522,0
2017-05-22,1.14,1.19,1.14,1.14,21377,0
2017-05-23,1.19,1.19,1.15,1.15,23552,0
2017-05-24,1.15,1.18,1.14,1.14,26793,0
2017-05-25,1.15,1.2,1.13,1.2,93317,0
2017-05-26,1.21,1.25,1.17,1.2,57340,0
2017-05-30,1.21,1.39,1.13,1.17,208122,0
2017-05-31,1.15,1.29,1.01,1.07,517825,0
2017-06-01,1.1,1.25,1.05,1.05,280008,0
2017-06-02,1.06,1.17,1.05,1.1086,123168,0
2017-06-05,1.11,1.16,1.05,1.12,275349,0
2017-06-06,1.12,1.23,1.07,1.14,259618,0
2017-06-07,1.13,1.2,1.0701,1.1,90062,0
2017-06-08,1.1179,1.13,1.09,1.1,46263,0
2017-06-09,1.0826,1.11,1.03,1.1,131370,0
2017-06-12,1.09,1.12,1.0515,1.06,162794,0
2017-06-13,1.09,1.09,1.05,1.06,59845,0
2017-06-14,1.06,1.14,1.06,1.09,32138,0
2017-06-15,1.11,1.11,1.04,1.04,26934,0
2017-06-16,1.07,1.1,1.03,1.1,58814,0
2017-06-19,1.1,1.1,1.02,1.04,74873,0
2017-06-20,1.06,1.07,1.03,1.03,19786,0
2017-06-21,1.04,1.08,1.03,1.04,21613,0
2017-06-22,1.04,1.07,1.02,1.02,56096,0
2017-06-23,1.03,1.1,0.96,1.1,82245,0
2017-06-26,1.08,1.09,1.0327,1.06,40583,0
2017-06-27,1.08,1.09,1,1.02,68945,0
2017-06-28,1.049,1.07,1.0301,1.04,41308,0
2017-06-29,1.08,1.08,0.972,1,23751,0
2017-06-30,1.03,1.03,0.99,1.02,16906,0
2017-07-03,1,1.05,1,1.02,53007,0
2017-07-05,1.05,1.05,0.99,0.9996,34204,0
2017-07-06,1.02,1.05,0.98,1.05,41305,0
2017-07-07,1.05,1.05,0.99,1.02,24723,0
2017-07-10,1.02,1.02,0.99,1.01,24541,0
2017-07-11,1,1.01,0.97,0.97,27624,0
2017-07-12,0.99,1.02,0.98,1.01,20004,0
2017-07-13,1.01,1.01,0.9811,1,41287,0
2017-07-14,1,1.02,0.9822,1.0085,5242,0
2017-07-17,1,1.05,0.98,1.01,96268,0
2017-07-18,1.05,1.05,1,1.02,36622,0
2017-07-19,1.05,1.07,1.02,1.02,30204,0
2017-07-20,1.0499,1.05,1,1.04,34458,0
2017-07-21,1.04,1.04,1.0101,1.0101,8835,0
2017-07-24,1.02,1.05,1,1,35797,0
2017-07-25,1,1.1,1,1,74055,0
2017-07-26,1.05,1.1,1.01,1.05,119378,0
2017-07-27,1.03,1.15,1.03,1.1,98182,0
2017-07-28,1.11,1.14,1.07,1.14,16387,0
2017-07-31,1.15,1.15,1,1.0778,58765,0
2017-08-01,1.11,1.13,1.0501,1.07,36341,0
2017-08-02,1.08,1.11,1.05,1.0699,17337,0
2017-08-03,1.104,1.13,1.05,1.07,32434,0
2017-08-04,1.1,1.14,1.093,1.14,10169,0
2017-08-07,1.14,1.14,1.04,1.09,52624,0
2017-08-08,1.0653,1.12,1.04,1.06,33027,0
2017-08-09,1.1,1.1055,1.027,1.03,37597,0
2017-08-10,1.05,1.05,1.01,1.011,72399,0
2017-08-11,1.0116,1.0199,0.96,0.97,56356,0
2017-08-14,0.9679,1.01,0.95,1,51269,0
2017-08-15,1,1,0.95,0.96,17629,0
2017-08-16,0.997,1.01,0.97,0.98,15386,0
2017-08-17,1.02,1.06,0.977,1.04,19531,0
2017-08-18,0.9847,1.026,0.984,0.99,22177,0
2017-08-21,1.04,1.04,0.995,0.996,9751,0
2017-08-22,1.04,1.04,0.984,0.9947,34579,0
2017-08-23,0.9821,0.9998,0.98,0.99,20104,0
2017-08-24,0.998,1,0.98,0.98,6133,0
2017-08-25,0.999,1.035,0.98,1.03,16006,0
2017-08-28,1.02,1.05,1.01,1.01,18804,0
2017-08-29,1.0198,1.06,1.0198,1.03,31270,0
2017-08-30,1.06,1.06,1.01,1.01,32046,0
2017-08-31,0.99,1.06,0.99,1.02,39132,0
2017-09-01,0.99,1.01,0.9898,0.99,35990,0
2017-09-05,0.98,1,0.94,0.9402,81356,0
2017-09-06,0.94,0.976,0.91,0.93,57115,0
2017-09-07,0.9337,0.9599,0.8812,0.92,67825,0
2017-09-08,0.92,0.95,0.89,0.9301,67562,0
2017-09-11,0.93,1,0.93,0.97,68615,0
2017-09-12,0.98,0.99,0.96,0.96,42494,0
2017-09-13,0.96,1,0.95,0.98,31606,0
2017-09-14,0.97,1,0.96,0.97,25645,0
2017-09-15,1,1,0.97,1,40796,0
2017-09-18,1,1.02,0.9701,1.02,18097,0
2017-09-19,0.96,0.98,0.95,0.9625,40342,0
2017-09-20,0.96105,0.9699,0.9552,0.9601,19343,0
2017-09-21,0.97,0.98,0.96,0.9653,13446,0
2017-09-22,0.95,0.98,0.95,0.98,34317,0
2017-09-25,0.9802,1.05,0.98,1,85552,0
2017-09-26,1.0214,1.04,1,1.01,9381,0
2017-09-27,1.0265,1.24,1.0265,1.08,670513,0
2017-09-28,1.09,1.09,0.9533,0.99,123301,0
2017-09-29,0.998,1,0.99,0.995,43959,0
2017-10-02,1,1.02,0.99,0.99,54573,0
2017-10-03,0.995,1,0.94,0.98,56406,0
2017-10-04,0.97551,1,0.97,0.97,24031,0
2017-10-05,0.97,1.07,0.9529,0.99,124921,0
2017-10-06,0.98,1.02,0.98,1.02,59202,0
2017-10-09,1,1,0.9511,0.975,38608,0
2017-10-10,1,1,0.97,0.97,26967,0
2017-10-11,1,1,0.92,0.92,169433,0
2017-10-12,0.96,0.966,0.853,0.9207,226055,0
2017-10-13,0.9246,0.9696,0.8514,0.8514,56114,0
2017-10-16,0.892,0.911,0.8112,0.87,126516,0
2017-10-17,0.9,1.11,0.9,0.94,937097,0
2017-10-18,0.98,0.98,0.8525,0.92,108400,0
2017-10-19,0.8956,0.96,0.89,0.91,47122,0
2017-10-20,0.90001,0.94,0.9,0.93,16731,0
2017-10-23,0.9,0.9298,0.89,0.9,56740,0
2017-10-24,0.9266,0.9267,0.88,0.88,58931,0
2017-10-25,0.91,0.92,0.821,0.86,22385,0
2017-10-26,0.857,0.9,0.85,0.8983,33807,0
2017-10-27,0.87,0.9195,0.851,0.851,314382,0
2017-10-30,0.851,0.9,0.85,0.8591,34978,0
2017-10-31,0.85,0.89,0.842,0.842,41682,0
2017-11-01,0.842,0.88,0.8326,0.88,70900,0
2017-11-02,0.87001,0.8965,0.86,0.865,20537,0
2017-11-03,0.86,0.86,0.8,0.815,98239,0
2017-11-06,0.84,0.85,0.83,0.84,35783,0
2017-11-07,0.8325,0.8325,0.8,0.81,37225,0
2017-11-08,0.81,0.8609,0.81,0.83,32160,0
2017-11-09,0.85,0.85,0.8,0.8065,8627,0
2017-11-10,0.8,0.8499,0.8,0.83,55895,0
