Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.45,13.53,12.75,13.3,88100,0
2005-02-28,13.02,13.47,13.02,13.35,25900,0
2005-03-01,13.55,13.79,13.38,13.46,32600,0
2005-03-02,13.35,14,13.35,13.99,43800,0
2005-03-03,13.75,14.62,13.75,14.48,67600,0
2005-03-04,14.49,14.64,14.29,14.29,34300,0
2005-03-07,14.3,14.34,14,14.3,28700,0
2005-03-08,14.2,14.35,14.2,14.3,13100,0
2005-03-09,14.3,14.74,14.25,14.4,45300,0
2005-03-10,14.2,14.2,13.9,14.07,24900,0
2005-03-11,14,14.01,13.9,13.95,21600,0
2005-03-14,13.85,13.9,13.5,13.79,23300,0
2005-03-15,13.89,13.94,13.61,13.65,37000,0
2005-03-16,13.55,13.62,13.1,13.19,47600,0
2005-03-17,13.25,13.4,13.2,13.4,20800,0
2005-03-18,13.43,13.48,13.11,13.47,78900,0
2005-03-21,13.3,13.67,13.1,13.1,15100,0
2005-03-22,13.14,13.21,12.85,13.18,44900,0
2005-03-23,13.1,13.15,12.97,12.99,7100,0
2005-03-24,12.92,13.13,12.8,13.06,20600,0
2005-03-28,13.3,13.68,13.07,13.36,21400,0
2005-03-29,13.25,13.41,12.9,12.9,19900,0
2005-03-30,12.9,12.99,12.67,12.95,76500,0
2005-03-31,13,13.01,12.7,12.8,39200,0
2005-04-01,13,13.05,12.54,12.8,22500,0
2005-04-04,12.8,12.8,12.46,12.59,31800,0
2005-04-05,12.4,12.57,12.1,12.31,96500,0
2005-04-06,12.35,12.41,12.25,12.38,26700,0
2005-04-07,12.3,12.7,12.17,12.63,32400,0
2005-04-08,12.83,13.04,12.77,12.94,56200,0
2005-04-11,12.95,12.95,12.5,12.68,33500,0
2005-04-12,12.68,12.68,12.4,12.5,20900,0
2005-04-13,12.51,12.51,12.31,12.5,38400,0
2005-04-14,12.5,12.5,12.21,12.21,24100,0
2005-04-15,12.22,12.35,12.11,12.26,25600,0
2005-04-18,12.18,12.25,11.8,12.25,26000,0
2005-04-19,12.2,12.58,12.2,12.58,11300,0
2005-04-20,12.5,12.58,12.1,12.16,21700,0
2005-04-21,12.2,12.4,11.89,12.21,29700,0
2005-04-22,12.11,12.7,12.05,12.7,58600,0
2005-04-25,12.6,12.99,12.5,12.69,25500,0
2005-04-26,12.44,12.57,12.22,12.46,20800,0
2005-04-27,12.4,12.68,12.4,12.58,21200,0
2005-04-28,12.5,12.5,11.7,12.01,33700,0
2005-04-29,12.01,12.49,12.01,12.49,27900,0
2005-05-02,12.49,12.58,12.32,12.49,24400,0
2005-05-03,12.49,12.49,12.33,12.36,8600,0
2005-05-04,12.2,12.25,11.9,12.01,78300,0
2005-05-05,11.89,12.24,11.89,12.14,46100,0
2005-05-06,12.2,12.21,11.92,12,18100,0
2005-05-09,11.95,11.95,11.71,11.8,16700,0
2005-05-10,11.75,11.92,11.63,11.92,42700,0
2005-05-11,11.72,12.21,11.7,12.03,50400,0
2005-05-12,11.98,12.07,11.85,11.85,26800,0
2005-05-13,11.8,11.8,11.34,11.45,53600,0
2005-05-16,11.37,11.37,10.96,11.21,64200,0
2005-05-17,11.15,11.2,10.87,11.16,52900,0
2005-05-18,11.2,11.28,11.05,11.07,43100,0
2005-05-19,11.05,11.23,11.05,11.1,18600,0
2005-05-20,11.1,11.22,11.01,11.11,14700,0
2005-05-23,11.05,11.07,10.9,11,54000,0
2005-05-24,11,11,10.64,10.99,46700,0
2005-05-25,11,11,10.76,10.92,29700,0
2005-05-26,10.85,11,10.79,10.96,48900,0
2005-05-27,10.96,10.99,10.94,10.99,27500,0
2005-05-31,10.95,11,10.78,10.99,74700,0
2005-06-01,11,11.07,10.95,10.95,126200,0
2005-06-02,10.95,11,10.77,11,55400,0
2005-06-03,10.99,11.02,10.91,10.96,52300,0
2005-06-06,10.96,10.97,10.87,10.95,26600,0
2005-06-07,10.95,11,10.84,10.84,21100,0
2005-06-08,10.8,11.2,10.7,10.85,84000,0
2005-06-09,10.83,10.84,10.74,10.76,52400,0
2005-06-10,10.72,10.84,10.71,10.83,32600,0
2005-06-13,10.85,10.9,10.76,10.86,68400,0
2005-06-14,10.96,11.08,10.96,11.01,64800,0
2005-06-15,10.4,10.45,9.85,10,420200,0
2005-06-16,10,10.63,10,10.35,228000,0
2005-06-17,10.44,10.86,10.36,10.7,142300,0
2005-06-20,10.71,10.75,10.65,10.7,30900,0
2005-06-21,10.69,10.69,10.6,10.67,36200,0
2005-06-22,10.6,10.85,10.5,10.7,118300,0
2005-06-23,10.7,10.75,10.5,10.5,32500,0
2005-06-24,10.45,10.7,10,10.7,393000,0
2005-06-27,10.65,10.65,10.36,10.52,46600,0
2005-06-28,10.57,10.65,10.35,10.6,64000,0
2005-06-29,10.55,10.68,10.5,10.67,108000,0
2005-06-30,10.67,10.9,10.62,10.85,90300,0
2005-07-01,10.8,10.9,10.8,10.87,51100,0
2005-07-05,10.92,10.98,10.65,10.77,40800,0
2005-07-06,10.77,10.9,10.75,10.83,26200,0
2005-07-07,10.75,10.85,10.75,10.82,18800,0
2005-07-08,10.84,10.84,10.7,10.74,32700,0
2005-07-11,10.74,10.84,10.29,10.51,121100,0
2005-07-12,10.51,10.74,10.4,10.5,47800,0
2005-07-13,10.4,10.49,10.29,10.42,49200,0
2005-07-14,10.43,10.49,10.16,10.34,50400,0
2005-07-15,10.32,10.36,10.21,10.3,28200,0
2005-07-18,10.31,10.49,10.3,10.49,29600,0
2005-07-19,10.49,10.5,10.41,10.45,20500,0
2005-07-20,10.45,10.65,10.4,10.51,263800,0
2005-07-21,10.53,10.65,10.3,10.65,130600,0
2005-07-22,10.64,10.76,10.64,10.71,41600,0
2005-07-25,10.7,10.79,10.64,10.68,33800,0
2005-07-26,10.68,10.8,10.68,10.75,52600,0
2005-07-27,10.78,10.81,10.66,10.7,76400,0
2005-07-28,10.69,10.81,10.65,10.78,66600,0
2005-07-29,10.82,10.83,10.7,10.83,58600,0
2005-08-01,10.78,10.84,10.71,10.78,23400,0
2005-08-02,10.78,10.8,10.72,10.8,21600,0
2005-08-03,10.8,11,10.59,11,218300,0
2005-08-04,10.89,10.89,10.79,10.81,30000,0
2005-08-05,10.75,10.83,10.62,10.66,33200,0
2005-08-08,10.66,10.66,10.5,10.53,48500,0
2005-08-09,10.53,10.55,10.3,10.4,45400,0
2005-08-10,10.31,10.51,10.31,10.43,51000,0
2005-08-11,10.4,10.49,10.36,10.47,42400,0
2005-08-12,10.42,10.53,10.42,10.5,62300,0
2005-08-15,10.5,10.55,10.43,10.45,32500,0
2005-08-16,10.3,10.44,10.25,10.37,34200,0
2005-08-17,10.38,10.5,10.33,10.33,9600,0
2005-08-18,10.34,10.45,10.25,10.34,32200,0
2005-08-19,10.35,10.44,10.35,10.4,14800,0
2005-08-22,10.45,10.45,10.25,10.38,49900,0
2005-08-23,10.4,10.45,10.35,10.4,37600,0
2005-08-24,10.4,10.45,10.2,10.35,19200,0
2005-08-25,10.36,10.44,10.35,10.35,12100,0
2005-08-26,10.36,10.48,10.36,10.45,16000,0
2005-08-29,10.49,10.7,10.49,10.5,13900,0
2005-08-30,10.59,10.59,10.53,10.55,13600,0
2005-08-31,10.52,10.79,10.52,10.79,29300,0
2005-09-01,10.8,11,10.65,10.84,62800,0
2005-09-02,10.7,10.74,10.55,10.58,16900,0
2005-09-06,10.59,10.63,10.39,10.51,19500,0
2005-09-07,10.5,10.71,10.42,10.65,26200,0
2005-09-08,10.6,10.7,10.52,10.64,15100,0
2005-09-09,10.68,11.37,10.68,11.3,142500,0
2005-09-12,11.34,11.34,11.11,11.31,36600,0
2005-09-13,11.2,11.28,11.16,11.25,17400,0
2005-09-14,11.25,11.25,10.97,10.97,24700,0
2005-09-15,11.05,11.05,10.95,11.01,37000,0
2005-09-16,10.99,10.99,10.85,10.91,27400,0
2005-09-19,10.95,11.21,10.92,11.2,90100,0
2005-09-20,11.2,11.2,10.95,10.98,23600,0
2005-09-21,11.15,11.15,10.91,10.91,2600,0
2005-09-22,10.9,11.05,10.9,10.95,54100,0
2005-09-23,10.9,11.17,10.9,11.1,17900,0
2005-09-26,11.18,11.31,11.18,11.22,31400,0
2005-09-27,11.2,11.27,11.16,11.2,46600,0
2005-09-28,11.23,11.36,11.23,11.3,8600,0
2005-09-29,11.26,11.26,11.2,11.21,23800,0
2005-09-30,11.21,11.26,11.21,11.26,5800,0
2005-10-03,11.06,11.21,11.06,11.2,63700,0
2005-10-04,11.2,11.25,11.1,11.15,42900,0
2005-10-05,11.1,11.1,10.95,10.96,21500,0
2005-10-06,10.96,10.96,10.5,10.5,54500,0
2005-10-07,10.4,10.54,10.4,10.54,33900,0
2005-10-10,10.84,11.49,10.5,10.51,2200,0
2005-10-11,10.5,10.56,10.5,10.51,22500,0
2005-10-12,10.5,10.5,10.48,10.49,9300,0
2005-10-13,10.45,10.51,10.45,10.51,6900,0
2005-10-14,10.4,10.55,10.4,10.54,13900,0
2005-10-17,10.59,10.65,10.45,10.62,24500,0
2005-10-18,10.6,10.6,10.5,10.51,5700,0
2005-10-19,10.51,10.51,10.48,10.51,20500,0
2005-10-20,10.5,10.65,10.48,10.65,40000,0
2005-10-21,10.55,10.65,10.5,10.51,14300,0
2005-10-24,10.6,10.6,10.49,10.51,46900,0
2005-10-25,10.5,10.82,10.5,10.58,91200,0
2005-10-26,10.55,10.55,10.5,10.53,3500,0
2005-10-27,10.6,10.6,10.45,10.5,20200,0
2005-10-28,10.45,10.5,10.43,10.49,16500,0
2005-10-31,10.45,10.49,10.45,10.45,17000,0
2005-11-01,10.5,10.63,10.5,10.63,22700,0
2005-11-02,10.6,10.65,10.52,10.61,9900,0
2005-11-03,10.7,10.8,10.7,10.77,15600,0
2005-11-04,10.77,10.77,10.66,10.73,1900,0
2005-11-07,10.74,10.75,10.6,10.65,13100,0
2005-11-08,10.7,10.71,10.61,10.61,38900,0
2005-11-09,10.61,10.75,10.61,10.65,5600,0
2005-11-10,10.65,10.84,10.65,10.8,25700,0
2005-11-11,10.81,10.81,10.73,10.75,3600,0
2005-11-14,10.75,10.76,10.65,10.65,35400,0
2005-11-15,10.6,10.65,10.55,10.55,42200,0
2005-11-16,10.45,10.48,10.25,10.33,9800,0
2005-11-17,10.25,10.55,10.25,10.55,38400,0
2005-11-18,10.6,10.87,10.53,10.8,80600,0
2005-11-21,10.82,10.83,10.76,10.79,60700,0
2005-11-22,10.79,10.8,10.65,10.68,14700,0
2005-11-23,10.63,10.67,10.47,10.47,24500,0
2005-11-25,10.45,10.55,10.45,10.5,4600,0
2005-11-28,10.45,10.5,10.35,10.5,12500,0
2005-11-29,10.42,10.6,10.42,10.49,67200,0
2005-11-30,10.6,10.6,10.45,10.5,74400,0
2005-12-01,10.47,10.47,10.25,10.45,59900,0
2005-12-02,10.4,10.44,10.38,10.39,14900,0
2005-12-05,10.45,10.46,10.35,10.35,16400,0
2005-12-06,10.39,10.58,10.35,10.5,27300,0
2005-12-07,10.55,10.59,10.5,10.54,29200,0
2005-12-08,10.52,10.6,10.5,10.54,8700,0
2005-12-09,10.55,10.6,10.52,10.58,4500,0
2005-12-12,10.55,10.58,10.5,10.57,26300,0
2005-12-13,10.57,10.57,10.5,10.52,6000,0
2005-12-14,10.53,10.53,10.5,10.51,13400,0
2005-12-15,10.5,10.53,10.5,10.51,13900,0
2005-12-16,10.5,10.57,10.49,10.5,46700,0
2005-12-19,10.49,10.61,10.4,10.45,25300,0
2005-12-20,10.41,10.48,10.39,10.41,9300,0
2005-12-21,10.37,10.5,10.37,10.5,9400,0
2005-12-22,10.4,10.45,10.39,10.41,9500,0
2005-12-23,10.35,10.47,10.32,10.47,14400,0
2005-12-27,10.42,10.45,10.3,10.43,9100,0
2005-12-28,10.4,10.5,10.35,10.38,12900,0
2005-12-29,10.38,10.5,10.35,10.45,17000,0
2005-12-30,10.36,10.44,10.29,10.39,20900,0
2006-01-03,10.35,10.4,10.27,10.31,9000,0
2006-01-04,10.3,10.55,10.3,10.45,30500,0
2006-01-05,10.4,10.41,10.35,10.35,13600,0
2006-01-06,10.31,10.4,10.31,10.35,11600,0
2006-01-09,10.33,10.4,10.31,10.4,16400,0
2006-01-10,10.3,10.45,10.3,10.35,19400,0
2006-01-11,10.45,10.48,10.43,10.47,8800,0
2006-01-12,10.41,10.45,10.31,10.4,12900,0
2006-01-13,10.4,10.4,10.26,10.34,19700,0
2006-01-17,10.26,10.38,10.25,10.38,23700,0
2006-01-18,10.4,10.4,10.29,10.29,32600,0
2006-01-19,10.25,10.38,10.25,10.37,14700,0
2006-01-20,10.4,10.5,10.37,10.48,24600,0
2006-01-23,10.41,10.54,10.41,10.45,13200,0
2006-01-24,10.45,10.51,10.45,10.47,21700,0
2006-01-25,10.5,10.5,10.35,10.39,17100,0
2006-01-26,10.45,10.5,10.26,10.37,24800,0
2006-01-27,10.35,10.45,10.27,10.4,13100,0
2006-01-30,10.38,10.49,10.38,10.42,11500,0
2006-01-31,10.43,10.65,10.4,10.6,42800,0
2006-02-01,10.6,10.75,10.55,10.73,24300,0
2006-02-02,10.7,10.7,10.4,10.52,13700,0
2006-02-03,10.6,10.64,10.5,10.6,7400,0
2006-02-06,10.5,10.63,10.49,10.6,19500,0
2006-02-07,10.56,10.85,10.55,10.8,36400,0
2006-02-08,10.8,10.89,10.74,10.74,4300,0
2006-02-09,10.84,10.85,10.65,10.65,18000,0
2006-02-10,10.65,10.65,10.4,10.5,9500,0
2006-02-13,10.4,10.45,10.3,10.4,19600,0
2006-02-14,10.45,10.45,10.3,10.39,8100,0
2006-02-15,10.45,10.45,10.3,10.4,16200,0
2006-02-16,10.35,10.35,10.2,10.29,56600,0
2006-02-17,10.25,10.25,10.11,10.14,13500,0
2006-02-21,10.12,10.2,9.9,10.04,37100,0
2006-02-22,10.01,10.02,9.93,9.98,19600,0
2006-02-23,10.05,10.2,10,10.2,27800,0
2006-02-24,10.15,10.3,10.05,10.18,29900,0
2006-02-27,10.1,10.1,9.33,9.53,108500,0
2006-02-28,9.5,9.7,9.4,9.45,32900,0
2006-03-01,9.41,9.54,9.33,9.43,61600,0
2006-03-02,9.33,9.33,8.7,9.14,499900,0
2006-03-03,9.15,9.55,9.03,9.55,33200,0
2006-03-06,9.55,9.65,9.35,9.4,29500,0
2006-03-07,9.4,9.6,9.03,9.2,52800,0
2006-03-08,9.18,9.2,9.08,9.08,30000,0
2006-03-09,9.03,9.14,9,9.13,38900,0
2006-03-10,9.11,9.32,9.11,9.32,23300,0
2006-03-13,9.32,9.32,9.23,9.29,27600,0
2006-03-14,9.25,9.25,9.17,9.18,22000,0
2006-03-15,9.1,9.42,9.1,9.35,17300,0
2006-03-16,9.36,9.52,9.36,9.5,7100,0
2006-03-17,9.51,9.58,9.46,9.53,18100,0
2006-03-20,9.45,9.46,9.36,9.44,5600,0
2006-03-21,9.48,9.48,9.3,9.34,4500,0
2006-03-22,9.35,9.7,9.35,9.52,28800,0
2006-03-23,9.58,9.7,9.55,9.6,26500,0
2006-03-24,9.59,9.64,9.5,9.64,8500,0
2006-03-27,9.6,9.7,9.55,9.58,8200,0
2006-03-28,9.5,9.5,9.29,9.3,13600,0
2006-03-29,9.3,9.39,9.28,9.36,4800,0
2006-03-30,9.3,9.38,9.27,9.3,24400,0
2006-03-31,9.35,9.39,9.33,9.39,12500,0
2006-04-03,9.39,9.5,9.35,9.5,13500,0
2006-04-04,9.55,9.55,9.4,9.48,19000,0
2006-04-05,9.43,9.5,9.43,9.45,3800,0
2006-04-06,9.4,9.49,9.4,9.45,5300,0
2006-04-07,9.45,9.45,9.36,9.36,5400,0
2006-04-10,9.3,9.31,9.17,9.3,13800,0
2006-04-11,9.25,9.31,9.25,9.26,6500,0
2006-04-12,9.26,9.34,9.26,9.3,5300,0
2006-04-13,9.3,9.3,9.26,9.27,8700,0
2006-04-17,9.2,9.3,9.2,9.27,11400,0
2006-04-18,9.2,9.3,9.2,9.25,55200,0
2006-04-19,9.2,9.25,9.2,9.2,800,0
2006-04-20,9.2,9.25,9.2,9.25,1800,0
2006-04-21,9.2,9.24,9.2,9.2,3500,0
2006-04-24,9.2,9.3,9.2,9.28,18900,0
2006-04-25,9.25,9.29,9.15,9.22,15700,0
2006-04-26,9.2,9.55,9.2,9.55,31800,0
2006-04-27,9.6,9.65,9.5,9.51,10000,0
2006-04-28,9.45,9.5,9.4,9.5,8400,0
2006-05-01,9.5,9.57,9.45,9.5,21000,0
2006-05-02,9.55,9.6,9.45,9.5,18200,0
2006-05-03,9.45,9.46,9.41,9.46,9700,0
2006-05-04,9.4,9.41,9.4,9.4,1800,0
2006-05-05,9.42,9.43,9.4,9.42,1900,0
2006-05-08,9.25,9.34,9.24,9.3,11900,0
2006-05-09,9.22,9.3,9.1,9.1,16700,0
2006-05-10,9.1,9.1,8.95,9.07,16400,0
2006-05-11,9,9,8.89,9,17100,0
2006-05-12,9,9.1,8.95,9.1,4900,0
2006-05-15,9.05,9.07,8.85,8.94,7300,0
2006-05-16,9,9.04,8.95,9,2900,0
2006-05-17,8.94,8.95,8.85,8.95,10300,0
2006-05-18,8.9,8.9,8.67,8.79,16100,0
2006-05-19,8.67,8.85,8.65,8.68,21800,0
2006-05-22,8.7,8.75,8.55,8.6,21800,0
2006-05-23,8.51,8.6,8.44,8.5,78000,0
2006-05-24,8.4,8.55,8.37,8.46,29100,0
2006-05-25,8.37,8.47,8.1,8.27,119600,0
2006-05-26,8.2,8.26,7.9,7.9,168100,0
2006-05-30,7.92,7.92,7.31,7.49,94900,0
2006-05-31,7.49,7.55,7.27,7.35,73000,0
2006-06-01,7.29,7.48,7.23,7.45,41000,0
2006-06-02,7.5,7.54,6.98,7.15,831300,0
2006-06-05,7.14,7.14,6.91,7.05,87200,0
2006-06-06,7,7.21,7,7.21,19300,0
2006-06-07,7.22,7.39,7.15,7.16,25600,0
2006-06-08,7.2,7.22,6.95,6.97,16700,0
2006-06-09,7.02,7.03,6.98,7.03,4100,0
2006-06-12,7,7.06,6.85,6.88,362300,0
2006-06-13,6.86,6.89,6.63,6.67,88800,0
2006-06-14,6.6,6.69,6.6,6.64,58400,0
2006-06-15,6.64,6.85,6.24,6.85,105500,0
2006-06-16,6.85,6.92,6.7,6.9,114600,0
2006-06-19,6.92,6.92,6.74,6.82,90500,0
2006-06-20,6.83,6.83,6.6,6.66,60300,0
2006-06-21,6.66,6.7,6.4,6.5,107200,0
2006-06-22,6.49,6.5,6.32,6.38,14500,0
2006-06-23,6.4,6.44,6.25,6.35,108800,0
2006-06-26,6.35,6.47,6.29,6.39,28500,0
2006-06-27,6.44,7,6.33,6.9,76800,0
2006-06-28,6.95,7.23,6.95,7.18,45400,0
2006-06-29,7.18,7.24,7.05,7.15,24500,0
2006-06-30,7.2,7.33,7.14,7.3,19800,0
2006-07-03,7.3,7.3,7.22,7.3,5900,0
2006-07-05,7.3,7.3,7.17,7.19,8100,0
2006-07-06,7.17,7.48,7.17,7.28,56300,0
2006-07-07,7.23,7.33,7.1,7.17,31600,0
2006-07-10,7.2,7.45,7.2,7.35,39600,0
2006-07-11,7.35,7.35,7.17,7.32,53800,0
2006-07-12,7.35,7.35,7.28,7.33,8400,0
2006-07-13,7.33,7.33,7.21,7.27,9400,0
2006-07-14,7.38,7.38,7.18,7.29,21400,0
2006-07-17,7.23,7.25,6.8,6.94,52400,0
2006-07-18,6.9,6.9,6.37,6.62,69500,0
2006-07-19,6.72,6.94,6.7,6.89,37100,0
2006-07-20,6.89,7,6.8,6.8,25200,0
2006-07-21,6.7,6.79,6.7,6.74,65800,0
2006-07-24,6.69,6.74,6.6,6.61,23100,0
2006-07-25,6.7,6.7,6.25,6.3,34500,0
2006-07-26,6.36,6.39,6.2,6.25,64300,0
2006-07-27,6.2,6.25,5.8,5.85,299300,0
2006-07-28,5.85,5.99,5.82,5.86,505100,0
2006-07-31,5.87,5.99,5.83,5.96,221600,0
2006-08-01,5.96,5.99,5.9,5.96,25700,0
2006-08-02,5.96,6.09,5.9,6.03,55800,0
2006-08-03,6,6.09,5.96,6.01,15900,0
2006-08-04,6.02,6.14,6,6.07,18200,0
2006-08-07,5.97,5.97,5.76,5.84,48100,0
2006-08-08,5.8,5.85,5.74,5.85,24100,0
2006-08-09,5.9,5.9,5.7,5.85,118800,0
2006-08-10,5.88,5.9,5.8,5.88,16400,0
2006-08-11,5.85,5.9,5.76,5.79,14100,0
2006-08-14,5.75,5.82,5.75,5.79,5400,0
2006-08-15,5.79,5.85,5.72,5.85,21800,0
2006-08-16,5.85,5.9,5.65,5.9,131600,0
2006-08-17,5.95,6,5.92,5.93,62700,0
2006-08-18,5.8,5.95,5.77,5.95,15900,0
2006-08-21,5.9,6.77,5.75,5.9,30400,0
2006-08-22,6,6,5.68,5.75,28300,0
2006-08-23,5.73,5.73,5.6,5.63,12500,0
2006-08-24,5.67,5.88,5.6,5.88,258700,0
2006-08-25,5.88,5.98,5.82,5.96,65900,0
2006-08-28,5.99,5.99,5.66,5.8,84400,0
2006-08-29,5.75,5.84,5.6,5.65,83800,0
2006-08-30,5.65,5.65,5.31,5.45,38200,0
2006-08-31,5.4,5.4,5.23,5.24,41100,0
2006-09-01,5.25,5.55,4.94,5.5,471600,0
2006-09-05,5.46,5.46,5.28,5.35,74600,0
2006-09-06,5.4,5.46,5.25,5.35,114800,0
2006-09-07,5.36,5.46,5.3,5.42,71700,0
2006-09-08,5.3,5.31,4.75,4.92,156300,0
2006-09-11,4.97,4.98,4.8,4.95,27500,0
2006-09-12,4.84,4.94,4.84,4.92,12200,0
2006-09-13,4.94,4.94,4.77,4.8,17100,0
2006-09-14,4.8,4.94,4.8,4.92,146300,0
2006-09-15,4.94,4.95,4.9,4.93,8800,0
2006-09-18,4.88,5,4.8,4.95,25700,0
2006-09-19,4.94,4.95,4.82,4.95,8600,0
2006-09-20,4.9,4.94,4.6,4.86,27800,0
2006-09-21,4.93,5.08,4.86,4.99,69400,0
2006-09-22,5.05,5.1,5,5.02,39400,0
2006-09-25,5.02,5.05,4.85,5,32700,0
2006-09-26,5.1,5.25,5.02,5.06,20100,0
2006-09-27,5.05,5.05,4.75,4.8,32100,0
2006-09-28,4.8,4.9,4.8,4.87,32700,0
2006-09-29,4.97,4.97,4.75,4.83,32700,0
2006-10-02,4.8,4.86,4.78,4.81,107500,0
2006-10-03,4.81,4.98,4.81,4.97,43000,0
2006-10-04,4.93,4.93,4.88,4.91,12600,0
2006-10-05,4.91,4.97,4.9,4.9,43700,0
2006-10-06,4.9,5,4.9,4.92,4100,0
2006-10-09,4.9,4.98,4.9,4.97,18400,0
2006-10-10,4.96,5.01,4.92,5,73600,0
2006-10-11,4.95,5,4.94,4.96,36400,0
2006-10-12,5,5,4.86,4.87,57100,0
2006-10-13,4.95,5.39,4.95,5.15,221200,0
2006-10-16,5.2,5.25,5.16,5.16,20000,0
2006-10-17,5.16,5.18,5.11,5.17,36500,0
2006-10-18,5.2,5.24,5.2,5.24,37900,0
2006-10-19,5.34,5.4,5.2,5.22,27700,0
2006-10-20,5.2,5.4,5.2,5.25,49900,0
2006-10-23,5.25,5.26,5.18,5.21,99100,0
2006-10-24,5.25,5.25,5.15,5.2,85700,0
2006-10-25,5.3,5.95,5.23,5.42,160500,0
2006-10-26,5.5,5.65,5.35,5.45,70800,0
2006-10-27,5.5,5.5,5.36,5.39,33500,0
2006-10-30,5.5,5.5,5.21,5.35,13100,0
2006-10-31,5.46,5.46,5.37,5.44,11700,0
2006-11-01,5.45,5.45,5.25,5.26,19600,0
2006-11-02,5.2,5.36,5.2,5.2,26800,0
2006-11-03,5.25,5.3,5.08,5.15,38100,0
2006-11-06,5.17,5.17,5.1,5.14,121400,0
2006-11-07,5.15,5.25,5.1,5.13,26300,0
2006-11-08,5.15,5.24,5.15,5.16,3600,0
2006-11-09,5.2,5.2,4.88,4.94,271500,0
2006-11-10,4.94,4.97,4.93,4.93,12700,0
2006-11-13,4.95,4.96,4.85,4.9,19700,0
2006-11-14,4.95,4.95,4.66,4.75,104500,0
2006-11-15,4.71,4.75,4.66,4.7,48900,0
2006-11-16,4.74,4.74,4.63,4.65,29600,0
2006-11-17,4.6,4.62,4.26,4.42,173100,0
2006-11-20,4.47,4.47,4.1,4.26,163900,0
2006-11-21,4.28,4.3,4.1,4.19,57300,0
2006-11-22,4.2,4.21,4.13,4.19,124700,0
2006-11-24,4.15,4.26,4.15,4.21,23000,0
2006-11-27,4.2,4.24,4.02,4.05,70300,0
2006-11-28,4.05,4.07,3.85,4.01,154800,0
2006-11-29,3.95,4.01,3.7,3.95,148100,0
2006-11-30,3.99,4,3.75,3.86,105100,0
2006-12-01,3.95,3.96,3.79,3.81,78500,0
2006-12-04,3.82,3.82,3.6,3.75,313100,0
2006-12-05,3.75,3.82,3.66,3.78,114300,0
2006-12-06,3.78,3.84,3.63,3.77,81600,0
2006-12-07,3.81,3.94,3.68,3.81,166100,0
2006-12-08,3.81,3.85,3.63,3.74,86900,0
2006-12-11,3.8,3.8,3.67,3.7,61100,0
2006-12-12,3.79,3.8,3.7,3.73,95600,0
2006-12-13,3.75,3.75,3.62,3.69,99400,0
2006-12-14,3.65,3.65,3.5,3.59,130800,0
2006-12-15,3.55,3.61,3.47,3.51,101100,0
2006-12-18,3.61,3.61,3.5,3.57,59300,0
2006-12-19,3.56,3.61,3.48,3.61,63900,0
2006-12-20,3.62,3.75,3.54,3.73,604500,0
2006-12-21,3.78,3.85,3.75,3.79,121000,0
2006-12-22,3.69,3.8,3.69,3.72,37100,0
2006-12-26,3.75,3.85,3.73,3.75,44500,0
2006-12-27,3.75,3.8,3.61,3.7,55500,0
2006-12-28,3.62,3.8,3.62,3.8,60100,0
2006-12-29,3.75,3.79,3.6,3.79,141900,0
2007-01-03,3.75,3.76,3.3,3.3,126500,0
2007-01-04,3.29,3.29,2.81,3.05,403700,0
2007-01-05,3.1,3.2,3.03,3.14,144200,0
2007-01-08,3.13,3.3,3.13,3.24,164200,0
2007-01-09,3.28,3.3,3.1,3.12,68600,0
2007-01-10,3.05,3.15,3,3.09,67000,0
2007-01-11,3.1,3.15,2.8,2.92,151000,0
2007-01-12,2.85,2.95,2.82,2.89,121900,0
2007-01-16,2.9,2.93,2.71,2.75,194900,0
2007-01-17,2.77,2.82,2.7,2.81,300700,0
2007-01-18,2.75,2.87,2.75,2.86,60300,0
2007-01-19,2.85,2.9,2.85,2.86,96500,0
2007-01-22,2.88,2.9,2.8,2.8,42900,0
2007-01-23,2.82,2.85,2.77,2.8,60100,0
2007-01-24,2.85,2.87,2.81,2.82,38100,0
2007-01-25,2.82,2.9,2.81,2.9,50700,0
2007-01-26,2.9,2.9,2.81,2.85,70200,0
2007-01-29,2.88,2.9,2.87,2.88,79100,0
2007-01-30,2.89,2.89,2.76,2.76,44200,0
2007-01-31,2.77,2.81,2.66,2.79,40200,0
2007-02-01,2.77,2.83,2.77,2.8,28400,0
2007-02-02,2.8,2.81,2.65,2.65,58200,0
2007-02-05,2.66,2.74,2.66,2.71,30100,0
2007-02-06,2.75,2.8,2.65,2.75,56900,0
2007-02-07,2.79,2.79,2.5,2.54,287700,0
2007-02-08,2.59,2.59,2.42,2.49,163900,0
2007-02-09,2.49,2.5,2.47,2.5,13300,0
2007-02-12,2.46,2.49,2.25,2.35,102180,0
2007-02-13,2.35,2.44,2.3,2.36,48800,0
2007-02-14,2.4,2.61,2.4,2.6,256526,0
2007-02-15,2.6,2.63,2.5,2.53,857400,0
2007-02-16,2.57,2.62,2.52,2.53,49000,0
2007-02-20,2.58,2.58,2.4,2.48,68800,0
2007-02-21,2.48,2.55,2.41,2.52,27400,0
2007-02-22,2.55,3.33,2.5,3.21,482100,0
2007-02-23,3.21,3.25,3,3.12,172800,0
2007-02-26,3.12,3.15,3.02,3.07,61400,0
2007-02-27,3.07,3.1,2.86,2.98,75600,0
2007-02-28,2.98,2.98,2.8,2.89,41600,0
2007-03-01,2.9,2.95,2.8,2.83,54300,0
2007-03-02,2.83,2.87,2.77,2.87,19700,0
2007-03-05,2.88,3.04,2.8,2.87,140200,0
2007-03-06,2.91,2.96,2.86,2.87,25800,0
2007-03-07,2.85,2.87,2.6,2.72,66000,0
2007-03-08,2.8,2.85,2.73,2.77,40300,0
2007-03-09,2.84,2.84,2.69,2.74,29400,0
2007-03-12,2.74,2.74,2.43,2.45,73800,0
2007-03-13,2.43,2.43,2.21,2.3,193800,0
2007-03-14,2.4,2.42,2.33,2.4,52300,0
2007-03-15,2.37,2.4,2.29,2.31,23500,0
2007-03-16,2.3,2.35,2.21,2.24,122000,0
2007-03-19,2.26,2.26,2.2,2.22,40600,0
2007-03-20,2.22,2.27,2.22,2.23,51600,0
2007-03-21,2.24,2.24,2.2,2.2,19700,0
2007-03-22,2.17,2.21,2.1,2.15,96700,0
2007-03-23,2.19,2.19,1.94,2,121600,0
2007-03-26,2.01,2.04,1.95,2.01,97000,0
2007-03-27,2.02,2.02,1.98,1.98,63800,0
2007-03-28,1.95,2.01,1.95,2.01,24900,0
2007-03-29,2,2.02,1.95,2,24400,0
2007-03-30,2.01,2.01,2,2.01,8700,0
2007-04-02,2.02,2.02,1.93,1.93,25100,0
2007-04-03,1.96,1.96,1.75,1.8,92600,0
2007-04-04,1.81,1.88,1.8,1.84,41000,0
2007-04-05,1.94,1.94,1.79,1.82,30800,0
2007-04-09,1.89,1.89,1.7,1.77,82100,0
2007-04-10,1.65,1.71,1.62,1.65,103300,0
2007-04-11,1.65,1.99,1.64,1.9,107500,0
2007-04-12,1.9,1.9,1.83,1.88,51900,0
2007-04-13,1.91,1.97,1.85,1.88,117800,0
2007-04-16,1.85,1.91,1.71,1.83,62300,0
2007-04-17,1.8,2.1,1.8,2.1,166500,0
2007-04-18,2.1,2.25,2.08,2.25,141600,0
2007-04-19,2.2,2.23,2.1,2.1,40100,0
2007-04-20,2.13,2.22,2.13,2.2,25500,0
2007-04-23,2.2,2.65,2.2,2.55,280800,0
2007-04-24,2.52,2.6,2.45,2.48,165800,0
2007-04-25,2.5,3,2.46,3,247500,0
2007-04-26,3,3.33,3,3.16,497100,0
2007-04-27,3.2,3.3,2.97,3.03,188600,0
2007-04-30,3,3.03,2.68,2.71,119600,0
2007-05-01,2.71,2.78,2.7,2.7,38300,0
2007-05-02,2.74,2.74,2.62,2.64,13900,0
2007-05-03,2.65,2.71,2.65,2.67,15400,0
2007-05-04,2.79,2.8,2.71,2.76,43600,0
2007-05-07,2.79,2.79,2.75,2.79,22300,0
2007-05-08,2.8,2.82,2.61,2.69,76900,0
2007-05-09,2.64,2.64,2.5,2.55,79700,0
2007-05-10,2.65,2.65,2.55,2.55,6000,0
2007-05-11,2.5,2.55,2.41,2.49,22900,0
2007-05-14,2.49,2.5,2.39,2.39,8900,0
2007-05-15,2.44,2.44,2.22,2.3,26200,0
2007-05-16,2.3,2.34,2.06,2.11,49000,0
2007-05-17,2.1,2.11,2.08,2.11,31600,0
2007-05-18,2.16,2.16,2.07,2.11,22100,0
2007-05-21,2.05,2.1,1.96,1.99,40860,0
2007-05-22,2,2.25,2,2.15,80400,0
2007-05-23,2.2,2.45,2.2,2.45,111900,0
2007-05-24,2.55,2.65,2.43,2.46,64700,0
2007-05-25,2.49,2.49,2.4,2.4,11700,0
2007-05-29,2.38,2.54,2.32,2.45,24000,0
2007-05-30,2.5,2.52,2.44,2.46,27300,0
2007-05-31,2.45,2.45,2.3,2.32,27500,0
2007-06-01,2.22,2.29,2.1,2.16,52100,0
2007-06-04,2.25,2.3,2.03,2.08,43600,0
2007-06-05,2.1,2.14,2.08,2.08,27500,0
2007-06-06,2.13,2.3,2,2,103700,0
2007-06-07,2.05,2.05,1.91,1.91,57300,0
2007-06-08,1.99,2.29,1.91,2.15,165100,0
2007-06-11,2.15,2.23,2.1,2.2,105900,0
2007-06-12,2.2,2.23,2.05,2.07,44100,0
2007-06-13,2.1,2.19,2.05,2.19,41100,0
2007-06-14,2.19,2.19,2.1,2.11,69400,0
2007-06-15,2.15,2.25,2.08,2.17,102900,0
2007-06-18,2.15,2.2,2.1,2.12,20900,0
2007-06-19,2.06,2.13,2.06,2.08,4100,0
2007-06-20,2.1,2.14,2.08,2.11,23600,0
2007-06-21,2.09,2.15,2.06,2.11,5900,0
2007-06-22,2.11,2.14,2,2,26100,0
2007-06-25,1.91,2.03,1.87,1.92,80500,0
2007-06-26,1.91,2,1.9,1.9,89700,0
2007-06-27,1.92,1.97,1.9,1.95,8600,0
2007-06-28,1.88,2,1.88,2,23300,0
2007-06-29,2,2.04,2,2.01,19200,0
2007-07-02,2.07,2.07,2,2,11800,0
2007-07-03,2.01,2.05,2,2,21800,0
2007-07-05,2.01,2.05,2,2,17000,0
2007-07-06,1.98,2.01,1.97,2.01,10700,0
2007-07-09,2,2.01,1.98,1.98,17500,0
2007-07-10,1.99,2,1.95,1.95,6900,0
2007-07-11,1.95,1.99,1.9,1.9,17600,0
2007-07-12,1.9,1.92,1.88,1.88,37700,0
2007-07-13,1.88,1.98,1.88,1.98,42600,0
2007-07-16,1.96,2.02,1.96,2.02,11400,0
2007-07-17,2,2.09,2,2.02,28700,0
2007-07-18,2.01,2.09,1.99,2,18000,0
2007-07-19,1.97,2.03,1.94,2,14200,0
2007-07-20,2.03,2.03,1.9,1.97,5500,0
2007-07-23,1.97,2.04,1.97,2,15100,0
2007-07-24,1.95,1.98,1.91,1.95,21200,0
2007-07-25,1.91,2,1.91,1.92,3900,0
2007-07-26,1.92,1.95,1.8,1.9,34100,0
2007-07-27,1.96,2,1.91,1.99,21300,0
2007-07-30,1.88,1.95,1.85,1.87,26500,0
2007-07-31,1.86,1.95,1.71,1.78,56250,0
2007-08-01,1.71,1.75,1.7,1.7,50300,0
2007-08-02,1.71,1.76,1.7,1.74,19300,0
2007-08-03,1.69,1.7,1.6,1.67,66500,0
2007-08-06,1.7,1.75,1.58,1.58,13200,0
2007-08-07,1.62,1.62,1.4,1.48,60800,0
2007-08-08,1.51,1.51,1.4,1.42,13700,0
2007-08-09,1,1.25,1,1.2,162600,0
2007-08-10,1.25,1.25,1.18,1.25,38900,0
2007-08-13,1.27,1.5,1.25,1.45,59000,0
2007-08-14,1.45,1.45,1.35,1.45,36300,0
2007-08-15,1.45,1.45,1.25,1.3,26300,0
2007-08-16,1.31,1.33,1.11,1.3,26300,0
2007-08-17,1.44,1.44,1.15,1.22,21200,0
2007-08-20,1.3,1.3,1.17,1.22,22900,0
2007-08-21,1.27,1.3,1.25,1.29,6200,0
2007-08-22,1.29,1.4,1.29,1.38,8200,0
2007-08-23,1.37,1.4,1.35,1.35,16600,0
2007-08-24,1.4,1.45,1.4,1.42,15300,0
2007-08-27,1.45,1.48,1.38,1.4,4500,0
2007-08-28,1.38,1.45,1.35,1.45,14300,0
2007-08-29,1.5,1.5,1.35,1.36,15300,0
2007-08-30,1.4,1.69,1.4,1.65,63600,0
2007-08-31,1.74,1.75,1.45,1.45,76800,0
2007-09-04,1.55,2.12,1.55,2.05,415200,0
2007-09-05,2.01,2.06,1.85,2,89300,0
2007-09-06,2.05,2.07,1.76,1.77,134200,0
2007-09-07,1.77,1.9,1.75,1.83,71000,0
2007-09-10,1.85,1.95,1.75,1.75,36700,0
2007-09-11,1.75,1.75,1.5,1.69,45100,0
2007-09-12,1.63,1.63,1.6,1.6,22800,0
2007-09-13,1.61,1.65,1.58,1.58,18900,0
2007-09-14,1.85,1.9,1.68,1.7,181100,0
2007-09-17,1.68,1.7,1.56,1.67,40500,0
2007-09-18,1.68,1.7,1.61,1.7,14800,0
2007-09-19,1.7,1.7,1.61,1.65,30500,0
2007-09-20,1.66,1.7,1.58,1.69,26000,0
2007-09-21,1.7,1.74,1.63,1.63,8600,0
2007-09-24,1.64,1.64,1.5,1.52,52800,0
2007-09-25,1.53,1.55,1.5,1.51,11200,0
2007-09-26,1.49,1.55,1.49,1.53,5200,0
2007-09-27,1.54,1.55,1.49,1.5,15300,0
2007-09-28,1.55,1.55,1.5,1.5,13500,0
2007-10-01,1.43,1.5,1.42,1.44,20100,0
2007-10-02,1.43,1.45,1.35,1.4,25900,0
2007-10-03,1.4,1.44,1.35,1.38,24800,0
2007-10-04,1.39,1.45,1.39,1.45,38700,0
2007-10-05,1.45,1.5,1.37,1.46,20100,0
2007-10-08,1.41,1.47,1.41,1.41,3800,0
2007-10-09,1.43,1.47,1.42,1.45,12700,0
2007-10-10,1.47,1.47,1.38,1.38,30100,0
2007-10-11,1.39,1.42,1.27,1.3,57700,0
2007-10-12,1.3,1.38,1.3,1.36,36100,0
2007-10-15,1.37,1.4,1.34,1.35,36700,0
2007-10-16,1.35,1.4,1.3,1.35,86900,0
2007-10-17,1.33,1.4,1.31,1.31,48500,0
2007-10-18,1.35,1.35,1.17,1.19,162300,0
2007-10-19,1.22,1.22,1.09,1.12,143000,0
2007-10-22,1.08,1.15,1.07,1.09,35500,0
2007-10-23,1.2,1.2,1.05,1.1,101900,0
2007-10-24,1.13,1.16,1.07,1.15,70900,0
2007-10-25,1.14,1.15,1.06,1.1,38100,0
2007-10-26,1.1,1.15,1.05,1.12,44700,0
2007-10-29,1.1,1.15,1.07,1.09,39300,0
2007-10-30,1.1,1.12,1.09,1.09,33100,0
2007-10-31,1.14,1.21,1.1,1.21,69700,0
2007-11-01,1.15,1.45,1.14,1.38,135800,0
2007-11-02,1.42,1.43,1.2,1.25,37900,0
2007-11-05,1.4,1.4,1.27,1.32,47400,0
2007-11-06,1.38,1.45,1.38,1.38,27900,0
2007-11-07,1.38,1.45,1.32,1.35,37300,0
2007-11-08,1.33,1.4,1.25,1.25,23200,0
2007-11-09,1.24,1.33,1.15,1.33,20000,0
2007-11-12,1.2,1.35,1.15,1.15,25000,0
2007-11-14,1.53,1.75,1.35,1.65,326900,0
2007-11-15,1.72,1.88,1.55,1.55,190000,0
2007-11-16,1.42,1.65,1.42,1.45,69400,0
2007-11-19,1.45,1.59,1.4,1.45,42700,0
2007-11-20,1.54,1.57,1.41,1.42,30800,0
2007-11-21,1.43,1.46,1.36,1.37,36100,0
2007-11-23,1.36,1.5,1.35,1.5,30600,0
2007-11-26,1.52,1.56,1.42,1.5,76619,0
2007-11-27,1.48,1.5,1.41,1.48,84170,0
2007-11-28,1.48,1.5,1.1,1.34,86700,0
2007-11-29,1.35,1.42,1.3,1.4,30400,0
2007-11-30,1.41,1.5,1.35,1.48,61930,0
2007-12-03,1.58,1.58,1.41,1.53,67500,0
2007-12-04,1.55,1.58,1.44,1.44,50600,0
2007-12-05,1.44,1.55,1.43,1.53,27800,0
2007-12-06,1.54,1.54,1.46,1.53,69100,0
2007-12-07,1.53,1.6,1.45,1.6,111600,0
2007-12-10,1.6,1.63,1.49,1.57,107700,0
2007-12-11,1.56,1.69,1.55,1.69,50200,0
2007-12-12,1.68,1.68,1.5,1.6,46900,0
2007-12-13,1.6,1.6,1.58,1.6,15500,0
2007-12-14,1.55,1.65,1.55,1.6,41100,0
2007-12-17,1.56,1.57,1.5,1.55,36500,0
2007-12-18,1.45,1.58,1.45,1.51,29533,0
2007-12-19,1.5,1.55,1.45,1.5,40100,0
2007-12-20,1.47,1.5,1.35,1.38,104900,0
2007-12-21,1.37,1.48,1.31,1.31,118603,0
2007-12-24,1.22,1.4,1.22,1.3,56548,0
2007-12-26,1.3,1.35,1.3,1.35,56700,0
2007-12-27,1.32,1.4,1.3,1.31,51200,0
2007-12-28,1.29,1.4,1.26,1.27,860100,0
2007-12-31,1.27,1.28,1.15,1.24,171406,0
2008-01-02,1.26,1.33,1.25,1.33,42800,0
2008-01-03,1.31,1.43,1.24,1.3,19931,0
2008-01-04,1.21,1.33,1.18,1.21,24900,0
2008-01-07,1.22,1.29,1.18,1.18,21253,0
2008-01-08,1.18,1.29,1.18,1.24,38700,0
2008-01-09,1.24,1.34,1.18,1.21,48100,0
2008-01-10,1.18,1.22,1.17,1.17,28900,0
2008-01-11,1.18,1.24,1.14,1.16,47950,0
2008-01-14,1.16,1.24,1.15,1.2,13600,0
2008-01-15,1.2,1.22,1.05,1.09,115700,0
2008-01-16,1.13,1.17,1.05,1.14,26500,0
2008-01-17,1.14,1.27,1.11,1.24,262750,0
2008-01-18,1.21,1.32,1.21,1.26,94500,0
2008-01-22,1.25,1.29,1.15,1.24,24200,0
2008-01-23,1.15,1.27,1.15,1.2,99529,0
2008-01-24,1.18,1.27,1.18,1.2,34800,0
2008-01-25,1.28,1.29,1.2,1.28,73500,0
2008-01-28,1.19,1.65,1.19,1.59,272850,0
2008-01-29,1.53,1.59,1.27,1.46,97700,0
2008-01-30,1.54,1.63,1.42,1.53,850452,0
2008-01-31,1.54,1.55,1.45,1.5,37900,0
2008-02-01,1.5,1.57,1.47,1.51,25000,0
2008-02-04,1.57,1.57,1.43,1.5,22900,0
2008-02-05,1.45,1.54,1.4,1.4,21600,0
2008-02-06,1.39,1.42,1.35,1.37,42800,0
2008-02-07,1.4,1.43,1.36,1.42,38800,0
2008-02-08,1.33,1.47,1.33,1.45,18300,0
2008-02-11,1.46,1.53,1.46,1.49,34900,0
2008-02-12,1.52,1.54,1.44,1.49,30900,0
2008-02-13,1.51,1.52,1.45,1.5,32250,0
2008-02-14,1.52,1.52,1.44,1.48,52100,0
2008-02-15,1.45,1.49,1.42,1.45,54600,0
2008-02-19,1.37,1.53,1.37,1.52,19900,0
2008-02-20,1.53,1.54,1.45,1.48,17200,0
2008-02-21,1.46,1.48,1.46,1.48,27200,0
2008-02-22,1.45,1.48,1.4,1.42,11775,0
2008-02-25,1.49,1.53,1.4,1.43,56300,0
2008-02-26,1.42,1.45,1.36,1.42,97600,0
2008-02-27,1.48,1.49,1.44,1.49,220000,0
2008-02-28,1.59,1.59,1.46,1.48,28200,0
2008-02-29,1.5,1.5,1.43,1.44,23100,0
2008-03-03,1.42,1.5,1.15,1.29,49800,0
2008-03-04,1.25,1.35,1.25,1.34,33900,0
2008-03-05,1.3,1.45,1.29,1.44,22800,0
2008-03-06,1.35,1.45,1.35,1.45,27100,0
2008-03-07,1.53,1.53,1.4,1.4,23300,0
2008-03-10,1.38,1.4,1.32,1.34,16000,0
2008-03-11,1.32,1.34,1.11,1.25,58257,0
2008-03-12,1.26,1.3,1.18,1.29,9400,0
2008-03-13,1.18,1.3,1.17,1.28,53400,0
2008-03-14,1.28,1.3,1.21,1.23,15900,0
2008-03-17,1.13,1.24,1.13,1.24,10500,0
2008-03-18,1.24,1.24,1.22,1.23,10000,0
2008-03-19,1.24,1.29,1.24,1.25,8888,0
2008-03-20,1.2,1.29,1.2,1.23,5550,0
2008-03-24,1.23,1.3,1.23,1.3,14300,0
2008-03-25,1.27,1.34,1.27,1.3,27010,0
2008-03-26,1.32,1.33,1.2,1.2,44600,0
2008-03-27,1.2,1.25,1.14,1.16,95500,0
2008-03-28,1.18,1.25,1.18,1.2,22100,0
2008-03-31,1.22,1.27,1.2,1.26,296795,0
2008-04-01,1.29,1.3,1.26,1.29,19400,0
2008-04-02,1.29,1.35,1.26,1.29,7500,0
2008-04-03,1.26,1.35,1.16,1.22,54300,0
2008-04-04,1.22,1.25,1.2,1.2,8400,0
2008-04-07,1.29,1.29,1.2,1.2,7800,0
2008-04-08,1.25,1.28,1.21,1.22,12400,0
2008-04-09,1.24,1.25,1.22,1.22,9500,0
2008-04-10,1.2,1.22,1.2,1.2,10351,0
2008-04-11,1.22,1.22,1.17,1.19,11500,0
2008-04-14,1.16,1.27,1.14,1.17,48891,0
2008-04-15,1.15,1.18,1.1,1.11,45150,0
2008-04-16,1.11,1.19,1.06,1.09,60047,0
2008-04-17,1.12,1.19,1.09,1.09,47800,0
2008-04-18,1.12,1.18,1.09,1.12,36037,0
2008-04-21,1.1,1.15,1.08,1.08,19100,0
2008-04-22,1.09,1.15,1.09,1.14,20100,0
2008-04-23,1.13,1.15,1.1,1.15,10100,0
2008-04-24,1.1,1.15,1.1,1.13,8000,0
2008-04-25,1.11,1.15,1.1,1.14,16600,0
2008-04-28,1.11,1.17,1.11,1.16,6126,0
2008-04-29,1.17,1.17,1.12,1.16,4855,0
2008-04-30,1.18,1.18,1.1,1.13,34600,0
2008-05-01,1.11,1.12,1.07,1.1,39700,0
2008-05-02,1.12,1.16,1.1,1.12,7276,0
2008-05-05,1.14,1.15,1.1,1.14,8953,0
2008-05-06,1.14,1.15,1.12,1.13,6294,0
2008-05-07,1.12,1.14,1.12,1.12,5500,0
2008-05-08,1.13,1.15,1.12,1.12,29200,0
2008-05-09,1.13,1.15,1.13,1.14,21000,0
2008-05-12,1.11,1.15,1.11,1.15,30508,0
2008-05-13,1.15,1.17,1.11,1.15,30775,0
2008-05-14,1.12,1.15,1.11,1.13,10086,0
2008-05-15,1.11,1.15,1.11,1.14,9300,0
2008-05-16,1.15,1.19,1.14,1.16,27390,0
2008-05-19,1.18,1.2,1.15,1.18,44392,0
2008-05-20,1.21,1.21,1.16,1.18,13957,0
2008-05-21,1.16,1.2,1.15,1.19,16100,0
2008-05-22,1.19,1.2,1.15,1.15,5400,0
2008-05-23,1.16,1.21,1.15,1.2,23295,0
2008-05-27,1.2,1.21,1.15,1.15,23383,0
2008-05-28,1.15,1.16,1.1,1.15,30591,0
2008-05-29,1.15,1.19,1.15,1.16,16444,0
2008-05-30,1.15,1.21,1.1,1.15,16598,0
2008-06-02,1.2,1.25,1.16,1.21,44068,0
2008-06-03,1.18,1.23,1.18,1.23,8268,0
2008-06-04,1.23,1.23,1.16,1.22,7800,0
2008-06-05,1.21,1.25,1.16,1.25,16068,0
2008-06-06,1.22,1.24,1.15,1.2,18558,0
2008-06-09,1.19,1.22,1.15,1.19,13395,0
2008-06-10,1.16,1.22,1.16,1.19,8103,0
2008-06-11,1.18,1.22,1.15,1.19,12820,0
2008-06-12,1.17,1.21,1.15,1.2,35100,0
2008-06-13,1.17,1.23,1.15,1.23,9350,0
2008-06-16,1.24,1.25,1.19,1.25,17946,0
2008-06-17,1.21,1.28,1.21,1.27,8567,0
2008-06-18,1.28,1.32,1.27,1.29,27046,0
2008-06-19,1.29,1.34,1.29,1.34,6473,0
2008-06-20,1.32,1.39,1.32,1.34,27088,0
2008-06-23,1.33,1.34,1.21,1.31,18957,0
2008-06-24,1.34,1.34,1.2,1.26,6258,0
2008-06-25,1.21,1.24,1.15,1.19,18026,0
2008-06-26,1.17,1.2,1.15,1.19,2134,0
2008-06-27,1.24,1.25,1.2,1.25,4040,0
2008-06-30,1.27,1.27,1.15,1.23,176296,0
2008-07-01,1.18,1.24,1.18,1.22,5881,0
2008-07-02,1.18,1.22,1.16,1.16,15300,0
2008-07-03,1.18,1.18,1.12,1.12,5800,0
2008-07-07,1.21,1.21,1.18,1.18,13125,0
2008-07-08,1.2,1.25,1.15,1.2,11007,0
2008-07-09,1.2,1.25,1.15,1.22,4705,0
2008-07-10,1.22,1.25,1.17,1.2,8793,0
2008-07-11,1.16,1.21,1.11,1.13,20850,0
2008-07-14,1.12,1.19,1.12,1.17,9225,0
2008-07-15,1.12,1.12,1.01,1.09,58333,0
2008-07-16,1.07,1.09,1.03,1.07,17170,0
2008-07-17,1.05,1.09,1.03,1.08,15718,0
2008-07-18,1.11,1.11,1.03,1.05,6800,0
2008-07-21,1.04,1.04,1,1.03,39010,0
2008-07-22,1.04,1.08,1.01,1.06,6400,0
2008-07-23,1.02,1.06,1.02,1.02,17393,0
2008-07-24,1.04,1.05,1.02,1.05,31184,0
2008-07-25,1.03,1.05,1.03,1.05,9802,0
2008-07-28,1.05,1.09,1.05,1.05,4000,0
2008-07-29,1.03,1.09,1.02,1.09,9425,0
2008-07-30,1.09,1.09,1.02,1.07,20940,0
2008-07-31,1.06,1.09,1,1.03,49342,0
2008-08-01,1.05,1.06,1.03,1.03,6302,0
2008-08-04,1.04,1.09,1.04,1.09,12880,0
2008-08-05,1.09,1.09,1.05,1.09,5821,0
2008-08-06,1.09,1.09,1.04,1.07,11270,0
2008-08-07,1.09,1.09,1.01,1.03,14717,0
2008-08-08,1.01,1.05,1,1.05,53365,0
2008-08-11,0.96,1.07,0.94,1,31479,0
2008-08-12,1.05,1.05,1,1.04,10150,0
2008-08-13,1.08,1.09,1,1,44448,0
2008-08-14,1.05,1.09,1.05,1.09,19900,0
2008-08-15,1.08,1.14,1.07,1.14,49924,0
2008-08-18,1.17,1.17,1.15,1.17,14234,0
2008-08-19,1.18,1.19,1.15,1.15,4155,0
2008-08-20,1.16,1.17,1.15,1.16,11187,0
2008-08-21,1.17,1.17,1.15,1.15,27965,0
2008-08-22,1.15,1.17,1.15,1.17,4700,0
2008-08-25,1.15,1.19,1.15,1.19,6500,0
2008-08-26,1.17,1.2,1.12,1.15,9900,0
2008-08-27,1.12,1.2,1.12,1.2,4592,0
2008-08-28,1.15,1.21,1.15,1.2,1900,0
2008-08-29,1.15,1.25,1.15,1.23,29727,0
2008-09-02,1.34,1.34,1.19,1.27,11141,0
2008-09-03,1.27,1.27,1.15,1.23,6889,0
2008-09-04,1.17,1.2,1.17,1.17,13550,0
2008-09-05,1.23,1.24,1.2,1.24,5514,0
2008-09-08,1.27,1.36,1.24,1.29,113239,0
2008-09-09,1.3,1.35,1.2,1.2,20780,0
2008-09-10,1.21,1.21,1.17,1.2,23800,0
2008-09-11,1.17,1.21,1.16,1.16,62900,0
2008-09-12,1.21,1.23,1.16,1.2,3680,0
2008-09-15,1.19,1.19,1.06,1.06,10951,0
2008-09-16,1.05,1.06,1,1.05,34250,0
2008-09-17,1.04,1.04,0.96,1.03,25605,0
2008-09-18,0.97,1.05,0.9,0.92,16077,0
2008-09-19,0.99,1.05,0.99,1.05,24850,0
2008-09-22,1.16,1.16,0.98,1.03,4467,0
2008-09-23,0.99,1.05,0.93,1.05,19544,0
2008-09-24,1.02,1.1,0.94,0.97,29106,0
2008-09-25,0.93,0.99,0.93,0.98,12290,0
2008-09-26,1.02,1.02,0.92,0.97,7980,0
2008-09-29,1.01,1.01,0.82,0.83,32367,0
2008-09-30,0.83,0.9,0.8,0.87,11984,0
2008-10-01,0.81,0.87,0.81,0.85,16019,0
2008-10-02,0.84,0.88,0.8,0.86,10400,0
2008-10-03,0.85,0.85,0.83,0.83,5275,0
2008-10-06,0.8,0.8,0.7,0.79,29490,0
2008-10-07,0.71,0.77,0.71,0.74,10279,0
2008-10-08,0.7,0.75,0.6,0.7,22416,0
2008-10-09,0.7,0.75,0.65,0.65,16730,0
2008-10-10,0.71,0.71,0.6,0.6,16553,0
2008-10-13,0.7,0.7,0.63,0.69,14600,0
2008-10-14,0.69,0.75,0.66,0.71,42085,0
2008-10-15,0.69,0.7,0.66,0.66,14880,0
2008-10-16,0.69,0.73,0.69,0.69,2938,0
2008-10-17,0.72,0.74,0.72,0.74,2305,0
2008-10-20,0.72,0.74,0.67,0.74,5100,0
2008-10-21,0.71,0.71,0.69,0.69,1010,0
2008-10-22,0.72,0.73,0.69,0.73,5409,0
2008-10-23,0.74,0.74,0.64,0.64,20820,0
2008-10-24,0.62,0.64,0.52,0.6,20290,0
2008-10-27,0.63,0.65,0.53,0.53,13900,0
2008-10-28,0.6,0.6,0.56,0.58,22889,0
2008-10-29,0.61,0.61,0.55,0.58,11615,0
2008-10-30,0.62,0.62,0.57,0.58,9168,0
2008-10-31,0.63,0.63,0.58,0.58,8650,0
2008-11-03,0.61,0.65,0.61,0.65,17105,0
2008-11-04,0.66,0.7,0.66,0.69,10559,0
2008-11-05,0.7,0.79,0.7,0.79,38336,0
2008-11-06,0.77,0.77,0.71,0.77,4955,0
2008-11-07,0.74,0.77,0.69,0.76,8636,0
2008-11-10,0.75,0.75,0.64,0.64,16250,0
2008-11-11,0.67,0.69,0.67,0.69,3500,0
2008-11-12,0.69,0.69,0.6,0.68,6250,0
2008-11-13,0.67,0.8,0.54,0.64,10208,0
2008-11-14,0.6,0.65,0.54,0.55,9900,0
2008-11-17,0.54,0.56,0.53,0.54,3950,0
2008-11-18,0.53,0.53,0.45,0.46,12965,0
2008-11-19,0.49,0.5,0.43,0.45,38350,0
2008-11-20,0.45,0.49,0.41,0.49,8040,0
2008-11-21,0.52,0.52,0.41,0.52,7290,0
2008-11-24,0.49,0.5,0.4,0.42,18682,0
2008-11-25,0.45,0.55,0.43,0.55,24678,0
2008-11-26,0.53,0.53,0.4,0.42,70303,0
2008-11-28,0.47,0.47,0.42,0.42,1047202,0
2008-12-01,0.45,0.45,0.4,0.43,12621,0
2008-12-02,0.41,0.44,0.41,0.42,29693,0
2008-12-03,0.45,0.45,0.4,0.41,27315,0
2008-12-04,0.44,0.44,0.38,0.38,41871,0
2008-12-05,0.38,0.42,0.38,0.42,2800,0
2008-12-08,0.4,0.44,0.4,0.43,17643,0
2008-12-09,0.43,0.43,0.41,0.43,1649,0
2008-12-10,0.42,0.43,0.4,0.4,18228,0
2008-12-11,0.42,0.45,0.42,0.43,5200,0
2008-12-12,0.43,0.44,0.41,0.41,89458,0
2008-12-15,0.67,0.8,0.55,0.65,298522,0
2008-12-16,0.67,0.72,0.66,0.69,18070,0
2008-12-17,0.75,0.75,0.68,0.75,38690,0
2008-12-18,0.75,0.77,0.72,0.77,17651,0
2008-12-19,0.75,0.81,0.7,0.77,32479,0
2008-12-22,0.75,0.75,0.7,0.7,24350,0
2008-12-23,0.67,0.72,0.67,0.69,32198,0
2008-12-24,0.75,0.75,0.7,0.7,1000,0
2008-12-26,0.69,0.7,0.64,0.67,105629,0
2008-12-29,0.67,0.7,0.64,0.67,85950,0
2008-12-30,0.7,0.7,0.64,0.68,16720,0
2008-12-31,0.7,0.91,0.7,0.82,129001,0
2009-01-02,0.85,0.89,0.82,0.89,64218,0
2009-01-05,0.84,0.84,0.61,0.73,45189,0
2009-01-06,0.76,0.9,0.74,0.81,37598,0
2009-01-07,0.79,0.82,0.79,0.82,5400,0
2009-01-08,0.75,0.82,0.75,0.82,1200,0
2009-01-09,0.82,0.82,0.78,0.79,2432,0
2009-01-12,0.81,0.81,0.77,0.79,1470,0
2009-01-13,0.8,0.81,0.8,0.8,2532,0
2009-01-14,0.78,0.78,0.7,0.72,17080,0
2009-01-15,0.73,0.82,0.67,0.8,43550,0
2009-01-16,0.83,0.85,0.73,0.74,55674,0
2009-01-20,0.77,0.77,0.75,0.75,1924,0
2009-01-21,0.75,0.76,0.72,0.73,8980,0
2009-01-22,0.75,0.75,0.72,0.72,8450,0
2009-01-23,0.74,0.75,0.74,0.75,1000,0
2009-01-26,0.74,0.76,0.74,0.74,950,0
2009-01-27,0.73,0.75,0.73,0.75,8600,0
2009-01-28,0.74,0.79,0.74,0.79,12783,0
2009-01-29,0.79,0.79,0.75,0.76,5700,0
2009-01-30,0.76,0.77,0.74,0.77,12200,0
2009-02-02,0.73,0.77,0.73,0.77,2796,0
2009-02-03,0.75,0.75,0.73,0.75,1210,0
2009-02-04,0.71,0.78,0.71,0.78,31866,0
2009-02-05,0.75,0.76,0.75,0.75,2800,0
2009-02-06,0.76,0.79,0.76,0.79,24600,0
2009-02-09,0.75,0.78,0.72,0.77,9200,0
2009-02-10,0.73,0.78,0.72,0.72,1800,0
2009-02-11,0.73,0.77,0.7,0.77,4160,0
2009-02-12,0.76,0.79,0.72,0.72,800,0
2009-02-13,0.7,0.75,0.7,0.74,7600,0
2009-02-17,0.69,0.81,0.69,0.81,24387,0
2009-02-18,0.75,0.81,0.75,0.81,400,0
2009-02-20,0.76,0.8,0.7,0.73,9290,0
2009-02-23,0.77,0.8,0.77,0.8,19000,0
2009-02-24,0.79,0.83,0.75,0.8,5900,0
2009-02-25,0.78,0.8,0.77,0.8,8400,0
2009-02-26,0.79,0.79,0.79,0.79,1600,0
2009-02-27,0.74,0.8,0.74,0.77,4550,0
2009-03-02,0.77,0.8,0.77,0.77,11725,0
2009-03-03,0.77,0.77,0.71,0.72,16314,0
2009-03-04,0.72,0.74,0.72,0.72,4813,0
2009-03-05,0.7,0.74,0.7,0.7,7485,0
2009-03-06,0.7,0.7,0.68,0.7,27918,0
2009-03-09,0.7,0.7,0.69,0.7,3400,0
2009-03-10,0.68,0.7,0.67,0.67,9169,0
2009-03-11,0.62,0.72,0.62,0.68,1800,0
2009-03-12,0.69,0.71,0.66,0.66,6915,0
2009-03-13,0.69,0.72,0.69,0.7,4900,0
2009-03-16,0.75,0.8,0.68,0.74,18957,0
2009-03-17,0.76,0.78,0.74,0.77,1571,0
2009-03-18,0.71,0.78,0.71,0.77,7280,0
2009-03-19,0.8,0.8,0.76,0.79,16780,0
2009-03-20,0.76,0.78,0.76,0.78,1250,0
2009-03-23,0.8,0.81,0.76,0.8,33950,0
2009-03-24,0.85,0.85,0.8,0.84,13375,0
2009-03-25,0.76,0.83,0.75,0.81,6354,0
2009-03-26,0.81,0.82,0.76,0.82,3250,0
2009-03-27,0.82,0.82,0.76,0.76,2100,0
2009-03-30,0.79,0.8,0.74,0.8,800,0
2009-03-31,0.84,0.84,0.75,0.78,3750,0
2009-04-01,0.8,0.8,0.75,0.8,2700,0
2009-04-02,0.8,0.8,0.75,0.79,4740,0
2009-04-03,0.74,0.77,0.74,0.77,900,0
2009-04-06,0.75,0.78,0.73,0.75,9459,0
2009-04-07,0.75,0.79,0.75,0.75,2283,0
2009-04-08,0.75,0.76,0.71,0.76,3400,0
2009-04-09,0.79,0.8,0.72,0.72,3800,0
2009-04-13,0.7,0.75,0.7,0.72,5750,0
2009-04-14,0.71,0.8,0.71,0.76,20355,0
2009-04-15,0.75,0.8,0.73,0.75,4729,0
2009-04-16,0.78,0.79,0.71,0.71,9100,0
2009-04-17,0.71,0.79,0.71,0.79,6300,0
2009-04-20,0.79,0.83,0.71,0.78,12105,0
2009-04-21,0.75,0.79,0.75,0.79,2642,0
2009-04-22,0.83,0.83,0.78,0.8,3950,0
2009-04-23,0.8,0.84,0.8,0.8,18800,0
2009-04-24,0.8,0.8,0.76,0.8,2600,0
2009-04-27,0.83,0.83,0.76,0.78,2150,0
2009-04-28,0.79,0.79,0.75,0.75,14500,0
2009-04-29,0.79,0.79,0.75,0.75,4000,0
2009-04-30,0.75,0.8,0.75,0.75,19900,0
2009-05-01,0.75,0.81,0.75,0.8,1696,0
2009-05-04,0.78,0.8,0.75,0.8,15987,0
2009-05-05,0.77,0.9,0.77,0.9,45220,0
2009-05-06,0.91,0.93,0.85,0.89,44312,0
2009-05-07,0.88,0.95,0.84,0.95,15145,0
2009-05-08,0.9,1.04,0.9,1,43718,0
2009-05-11,1.04,1.11,0.94,1.05,59256,0
2009-05-12,1.14,1.14,1.06,1.1,17085,0
2009-05-13,1.11,1.15,1.05,1.1,49869,0
2009-05-14,1.1,1.12,1.07,1.08,8540,0
2009-05-15,1.09,1.13,1.07,1.07,24170,0
2009-05-18,1.08,1.08,0.95,1.02,28600,0
2009-05-19,1.05,1.05,0.95,0.95,15755,0
2009-05-20,1,1,0.99,0.99,12300,0
2009-05-21,1,1,0.97,1,14293,0
2009-05-22,1.11,1.11,1,1,12800,0
2009-05-26,1,1.03,0.95,0.95,8500,0
2009-05-27,0.99,1,0.96,1,9600,0
2009-05-28,0.99,1.07,0.99,1.02,11620,0
2009-05-29,1.07,1.07,1.02,1.03,8045,0
2009-06-01,1.05,1.07,1.01,1.04,4950,0
2009-06-02,0.93,1.07,0.93,1.07,13035,0
2009-06-03,1.06,1.12,1.03,1.12,32566,0
2009-06-04,1.11,1.22,1.05,1.12,23400,0
2009-06-05,1.1,1.2,1.1,1.1,32725,0
2009-06-08,1.13,1.15,1.1,1.15,12000,0
2009-06-09,1.06,1.19,1.06,1.19,12150,0
2009-06-10,1.19,1.37,1.19,1.34,51220,0
2009-06-11,1.45,1.5,1.34,1.4,97666,0
2009-06-12,1.4,1.41,1.36,1.39,20707,0
2009-06-15,1.41,1.41,1.28,1.28,18610,0
2009-06-16,1.17,1.38,1.17,1.21,17500,0
2009-06-17,1.23,1.25,1.19,1.25,10000,0
2009-06-18,1.27,1.33,1.18,1.25,18690,0
2009-06-19,1.31,1.35,1.28,1.28,15979,0
2009-06-22,1.28,1.3,1.2,1.3,9611,0
2009-06-23,1.29,1.3,1.23,1.29,4307,0
2009-06-24,1.2,1.28,1.18,1.26,14983,0
2009-06-25,1.26,1.26,1.2,1.25,13900,0
2009-06-26,1.3,1.3,1.24,1.3,7300,0
2009-06-29,1.21,1.3,1.21,1.3,8500,0
2009-06-30,1.3,1.39,1.3,1.35,19000,0
2009-07-01,1.36,1.37,1.26,1.27,5400,0
2009-07-02,1.25,1.29,1.25,1.28,2414,0
2009-07-06,1.29,1.3,1.2,1.3,2100,0
2009-07-07,1.3,1.3,1.25,1.3,9765,0
2009-07-08,1.3,1.39,1.3,1.3,37550,0
2009-07-09,1.34,1.35,1.2,1.31,6262,0
2009-07-10,1.29,1.3,1.13,1.13,10186,0
2009-07-13,1.23,1.25,1.1,1.17,20934,0
2009-07-14,1.13,1.33,1.1,1.22,31432,0
2009-07-15,1.13,1.33,1.07,1.15,27380,0
2009-07-16,1.15,1.25,1.15,1.19,9600,0
2009-07-17,1.25,1.3,1.25,1.3,4500,0
2009-07-20,1.3,1.3,1.23,1.23,8375,0
2009-07-21,1.21,1.23,1.16,1.23,4075,0
2009-07-22,1.23,1.23,1.2,1.23,900,0
2009-07-23,1.2,1.23,1.2,1.2,8025,0
2009-07-24,1.2,1.2,1.19,1.19,14454,0
2009-07-27,1.14,1.2,1.14,1.2,3270,0
2009-07-28,1.2,1.25,1.2,1.25,2415,0
2009-07-29,1.18,1.24,1.17,1.18,4985,0
2009-07-30,1.05,1.26,1.05,1.21,5400,0
2009-07-31,1.16,1.27,1.15,1.27,1800,0
2009-08-03,1.16,1.25,1.16,1.22,2859,0
2009-08-04,1.1,1.34,1.1,1.19,32519,0
2009-08-05,1.25,1.25,1.16,1.25,7700,0
2009-08-06,1.29,1.29,1.23,1.27,400,0
2009-08-07,1.19,1.28,1.15,1.26,9929,0
2009-08-10,1.13,1.25,1.13,1.25,3375,0
2009-08-11,1.17,1.24,1.16,1.23,4320,0
2009-08-12,1.17,1.23,1.17,1.18,5900,0
2009-08-13,1.17,1.23,1.16,1.2,9800,0
2009-08-14,1.18,1.2,1.18,1.2,250200,0
2009-08-17,1.17,1.19,1.12,1.18,20032,0
2009-08-18,1.15,1.18,1.11,1.11,8650,0
2009-08-19,1.15,1.24,1.12,1.13,19953,0
2009-08-20,1.14,1.2,1.12,1.2,7297,0
2009-08-21,1.2,1.24,1.2,1.2,13432,0
2009-08-24,1.13,1.24,1.13,1.22,8540,0
2009-08-25,1.22,1.22,1.11,1.14,6500,0
2009-08-26,1.13,1.15,1.13,1.15,19400,0
2009-08-27,1.06,1.2,1.06,1.14,9340,0
2009-08-28,1.1,1.19,1.1,1.19,9329,0
2009-08-31,1.09,1.18,1.08,1.17,4843,0
2009-09-01,1.14,1.15,1.1,1.14,5700,0
2009-09-02,1.11,1.14,1.06,1.07,11109,0
2009-09-03,1.08,1.12,1.06,1.06,4800,0
2009-09-04,1.1,1.14,1.1,1.14,3100,0
2009-09-08,1.16,1.16,1.06,1.14,6354,0
2009-09-09,1.06,1.12,1.06,1.12,7560,0
2009-09-10,1.13,1.2,1.08,1.19,34483,0
2009-09-11,1.17,1.24,1.07,1.2,60180,0
2009-09-14,1.14,1.16,1.14,1.16,1600,0
2009-09-15,1.15,1.26,1.14,1.21,28600,0
2009-09-16,1.23,1.24,1.19,1.19,14700,0
2009-09-17,1.19,1.22,1.15,1.15,10447,0
2009-09-18,1.27,1.27,1.13,1.18,49969,0
2009-09-21,1.18,1.19,1.13,1.15,12522,0
2009-09-22,1.16,1.2,1.1,1.18,29321,0
2009-09-23,1.17,1.19,1.11,1.19,24249,0
2009-09-24,1.19,1.19,1.18,1.19,2827,0
2009-09-25,1.22,1.25,1.13,1.15,1248108,0
2009-09-28,1.25,1.25,1.2,1.2,12408,0
2009-09-29,1.2,1.23,1.15,1.23,18911,0
2009-09-30,1.22,1.3,1.2,1.2,14267,0
2009-10-01,1.14,1.28,1.1,1.16,30869,0
2009-10-02,1.09,1.19,1.05,1.12,7600,0
2009-10-05,1.15,1.2,1.14,1.14,6918,0
2009-10-06,1.14,1.17,1.06,1.17,43692,0
2009-10-07,1.2,1.2,1.14,1.14,8825,0
2009-10-08,1.14,1.14,1.1,1.1,32782,0
2009-10-09,1.1,1.14,1.1,1.14,22873,0
2009-10-12,1.18,1.18,1.14,1.16,55750,0
2009-10-13,1.15,1.15,1.12,1.15,7060,0
2009-10-14,1.18,1.18,1.15,1.15,36300,0
2009-10-15,1.15,1.18,1.06,1.14,36010,0
2009-10-16,1.07,1.12,1.06,1.12,13300,0
2009-10-19,1.11,1.11,1.07,1.1,21460,0
2009-10-20,1.07,1.11,1.05,1.05,48520,0
2009-10-21,1.07,1.2,1.05,1.15,87238,0
2009-10-22,1.13,1.14,1.08,1.1,21705,0
2009-10-23,1.1,1.1,1.1,1.1,11300,0
2009-10-26,1.08,1.15,1.08,1.15,12300,0
2009-10-27,1.13,1.13,0.98,1.02,90046,0
2009-10-28,1.02,1.05,0.96,0.97,49538,0
2009-10-29,0.95,1,0.91,0.99,18908,0
2009-10-30,0.99,0.99,0.95,0.97,32400,0
2009-11-02,0.93,1,0.88,1,24120,0
2009-11-03,0.98,1,0.9,0.91,10733,0
2009-11-04,0.97,1,0.92,0.93,10029,0
2009-11-05,0.95,0.97,0.95,0.95,7833,0
2009-11-09,0.95,1.11,0.95,0.95,10099,0
2009-11-10,1.05,1.05,0.95,1,5050,0
2009-11-11,1.02,1.05,0.99,1,12588,0
2009-11-12,1.01,1.06,1,1,11700,0
2009-11-13,1.05,1.05,1,1.03,4600,0
2009-11-16,1,1.1,1,1.08,9423,0
2009-11-17,1.07,1.07,1.05,1.05,5877,0
2009-11-18,1.02,1.05,1,1.05,3880,0
2009-11-19,0.97,1.02,0.97,1,3700,0
2009-11-20,1,1.05,0.97,0.97,4900,0
2009-11-23,0.98,1.02,0.97,1.02,1400,0
2009-11-24,1.02,1.02,0.95,0.97,4225,0
2009-11-25,1,1.02,1,1.02,2800,0
2009-11-27,1,1,1,1,7600,0
2009-11-30,0.95,0.95,0.91,0.95,6800,0
2009-12-01,0.99,1.07,0.99,1.07,11600,0
2009-12-02,1.07,1.07,0.95,0.96,19700,0
2009-12-03,0.96,0.96,0.9,0.91,4000,0
2009-12-04,0.9,1,0.89,0.91,72775,0
2009-12-07,0.9,0.9,0.85,0.85,69815,0
2009-12-08,0.84,0.9,0.84,0.88,5923,0
2009-12-09,0.9,0.9,0.88,0.88,34200,0
2009-12-10,0.87,1.1,0.83,0.86,34977,0
2009-12-11,0.91,0.98,0.91,0.95,7700,0
2009-12-14,0.95,0.95,0.93,0.94,8590,0
2009-12-15,0.92,0.93,0.92,0.92,5983,0
2009-12-16,0.92,0.95,0.82,0.9,25768,0
2009-12-17,0.9,0.95,0.86,0.94,190523,0
2009-12-18,0.86,0.9,0.86,0.89,8170,0
2009-12-21,0.93,0.93,0.89,0.89,11160,0
2009-12-22,0.9,0.91,0.85,0.88,21790,0
2009-12-23,0.89,1.03,0.85,0.95,153437,0
2009-12-24,0.86,1.07,0.86,0.9,30200,0
2009-12-28,0.87,0.95,0.82,0.91,42938,0
2009-12-29,0.95,0.98,0.87,0.92,13365,0
2009-12-30,0.86,0.95,0.86,0.95,8200,0
2009-12-31,0.93,0.95,0.9,0.93,17080,0
2010-01-04,0.93,0.93,0.92,0.92,1706,0
2010-01-05,0.9,0.97,0.9,0.97,7300,0
2010-01-06,0.95,1,0.92,0.92,15893,0
2010-01-07,0.96,0.96,0.94,0.96,2593,0
2010-01-08,0.93,0.96,0.93,0.96,4555,0
2010-01-11,0.96,0.96,0.89,0.9,43010,0
2010-01-12,0.87,0.91,0.85,0.9,33600,0
2010-01-13,0.93,0.96,0.9,0.93,14228,0
2010-01-14,0.93,0.94,0.91,0.91,500,0
2010-01-15,0.95,0.97,0.93,0.95,13164,0
2010-01-19,0.94,0.94,0.9,0.92,7324,0
2010-01-20,0.91,0.93,0.9,0.9,5395,0
2010-01-21,0.91,0.91,0.88,0.9,21827,0
2010-01-22,0.89,0.89,0.8,0.88,17300,0
2010-01-25,0.85,0.87,0.84,0.87,16431,0
2010-01-26,0.87,0.92,0.86,0.92,22935,0
2010-01-27,0.92,0.92,0.9,0.91,16325,0
2010-01-28,0.9,0.9,0.83,0.83,14982,0
2010-01-29,0.88,0.9,0.84,0.85,5460,0
2010-02-01,0.83,0.89,0.83,0.88,5400,0
2010-02-02,0.86,0.9,0.83,0.83,10700,0
2010-02-03,0.84,0.85,0.84,0.85,1247,0
2010-02-04,0.85,0.86,0.85,0.86,1150,0
2010-02-05,0.85,0.85,0.83,0.85,2866,0
2010-02-08,0.84,0.84,0.83,0.83,3300,0
2010-02-09,0.84,0.9,0.84,0.88,8700,0
2010-02-10,0.87,0.87,0.87,0.87,100,0
2010-02-11,0.84,0.85,0.84,0.84,2700,0
2010-02-12,0.87,0.89,0.87,0.87,4400,0
2010-02-16,0.83,0.85,0.83,0.85,4722,0
2010-02-17,0.87,0.9,0.87,0.89,8268,0
2010-02-18,0.87,0.89,0.84,0.87,5000,0
2010-02-19,0.84,0.84,0.84,0.84,300,0
2010-02-24,0.83,0.9,0.83,0.85,5000,0
2010-02-25,0.85,0.85,0.85,0.85,11401,0
2010-02-26,0.84,0.85,0.84,0.85,270,0
2010-03-01,0.83,0.84,0.83,0.83,10401,0
2010-03-02,0.86,0.86,0.81,0.81,7442,0
2010-03-03,0.81,0.84,0.81,0.81,23400,0
2010-03-04,0.8,0.82,0.8,0.81,15200,0
2010-03-05,0.82,0.82,0.79,0.79,22478,0
2010-03-08,0.89,0.89,0.79,0.79,16700,0
2010-03-09,0.8,0.83,0.79,0.83,27500,0
2010-03-10,0.82,0.82,0.82,0.82,6000,0
2010-03-11,0.82,0.83,0.79,0.81,9225,0
2010-03-12,0.82,0.83,0.81,0.83,1550,0
2010-03-15,0.84,0.84,0.83,0.83,1365,0
2010-03-16,0.85,0.85,0.8,0.83,10784,0
2010-03-17,0.83,0.83,0.82,0.82,3765,0
2010-03-18,0.8,0.82,0.77,0.81,19575,0
2010-03-19,0.8,0.82,0.77,0.82,19685,0
2010-03-22,0.78,0.83,0.77,0.82,16300,0
2010-03-23,0.85,0.85,0.8,0.82,92960,0
2010-03-24,0.82,0.82,0.8,0.82,17860,0
2010-03-25,0.81,0.81,0.77,0.81,26101,0
2010-03-26,0.78,0.82,0.78,0.82,3800,0
2010-03-29,0.82,0.82,0.79,0.79,8122,0
2010-03-30,0.79,0.8,0.77,0.8,4300,0
2010-03-31,0.77,0.8,0.77,0.77,300,0
2010-04-01,0.77,0.8,0.77,0.8,6100,0
2010-04-05,0.82,0.82,0.8,0.8,3300,0
2010-04-06,0.8,0.8,0.77,0.77,9700,0
2010-04-07,0.77,0.77,0.71,0.74,24140,0
2010-04-08,0.78,0.78,0.72,0.74,8900,0
2010-04-09,0.8,0.8,0.76,0.8,26400,0
2010-04-12,0.8,0.8,0.77,0.77,4500,0
2010-04-13,0.84,0.84,0.78,0.8,28115,0
2010-04-14,0.79,0.8,0.78,0.78,37872,0
2010-04-15,0.8,0.84,0.78,0.84,148993,0
2010-04-16,0.86,0.88,0.85,0.86,46777,0
2010-04-19,0.88,0.9,0.87,0.9,50717,0
2010-04-20,0.91,0.91,0.89,0.9,81513,0
2010-04-21,0.91,0.92,0.88,0.9,103400,0
2010-04-22,0.91,0.94,0.89,0.9,62280,0
2010-04-23,0.91,1.03,0.91,1.02,202835,0
2010-04-26,1.29,1.29,1.02,1.1,213583,0
2010-04-27,1.12,1.12,0.99,0.99,82737,0
2010-04-28,1,1.08,1,1.07,69613,0
2010-04-29,1.07,1.07,1.03,1.04,70094,0
2010-04-30,1.03,1.09,1.03,1.05,115044,0
2010-05-03,1.05,1.05,1.04,1.05,67151,0
2010-05-04,1.05,1.05,1.01,1.04,22400,0
2010-05-05,1,1,0.96,0.98,44545,0
2010-05-06,0.97,0.99,0.94,0.94,37560,0
2010-05-07,0.9,1,0.88,0.97,47700,0
2010-05-10,0.88,1,0.88,0.95,39876,0
2010-05-11,0.95,0.98,0.9,0.94,16040,0
2010-05-12,0.93,0.94,0.92,0.93,16451,0
2010-05-13,0.91,0.97,0.91,0.93,37900,0
2010-05-14,0.91,0.95,0.9,0.92,12949,0
2010-05-17,0.92,0.95,0.91,0.91,3800,0
2010-05-18,0.91,0.96,0.91,0.94,7512,0
2010-05-19,0.97,0.97,0.93,0.94,37712,0
2010-05-20,0.91,0.91,0.89,0.9,8450,0
2010-05-21,0.9,0.91,0.86,0.9,18300,0
2010-05-24,0.88,0.88,0.86,0.86,13700,0
2010-05-25,0.83,0.9,0.83,0.84,24650,0
2010-05-26,0.84,1.06,0.84,0.93,65760,0
2010-05-27,0.95,0.97,0.94,0.97,8015,0
2010-05-28,0.97,0.97,0.94,0.96,9070,0
2010-06-01,0.66,1,0.66,0.96,11801,0
2010-06-02,0.95,0.95,0.88,0.88,38881,0
2010-06-03,0.89,0.92,0.87,0.89,8533,0
2010-06-04,0.92,0.92,0.88,0.91,6000,0
2010-06-07,0.9,0.92,0.9,0.92,9200,0
2010-06-08,0.88,0.92,0.88,0.9,3633,0
2010-06-09,0.9,0.98,0.9,0.91,3450,0
2010-06-10,0.94,0.95,0.94,0.94,3100,0
2010-06-11,0.95,0.96,0.9,0.96,10300,0
2010-06-14,0.94,0.94,0.87,0.91,34200,0
2010-06-15,0.88,0.9,0.88,0.89,4200,0
2010-06-16,0.88,0.9,0.88,0.9,3866,0
2010-06-18,0.87,0.9,0.87,0.88,2400,0
2010-06-21,0.88,0.96,0.88,0.96,47081,0
2010-06-22,0.93,0.96,0.9,0.94,46018,0
2010-06-23,0.92,0.92,0.88,0.89,14792,0
2010-06-24,0.88,0.9,0.88,0.88,31696,0
2010-06-25,0.86,0.92,0.86,0.9,14173,0
2010-06-28,0.9,0.9,0.88,0.88,3490,0
2010-06-29,0.89,0.9,0.88,0.88,4800,0
2010-06-30,0.88,0.9,0.88,0.88,6600,0
2010-07-01,0.88,0.9,0.88,0.9,12200,0
2010-07-02,0.87,0.9,0.87,0.9,800,0
2010-07-06,0.9,0.92,0.9,0.9,24200,0
2010-07-07,0.88,0.9,0.87,0.87,2400,0
2010-07-08,0.87,0.91,0.87,0.89,68870,0
2010-07-09,0.87,0.9,0.87,0.9,2400,0
2010-07-12,0.88,0.9,0.88,0.9,3600,0
2010-07-13,0.9,0.9,0.89,0.9,2000,0
2010-07-14,0.88,0.9,0.88,0.9,8545,0
2010-07-15,0.9,0.9,0.88,0.9,40100,0
2010-07-16,0.9,0.9,0.9,0.9,15700,0
2010-07-19,0.89,0.9,0.88,0.88,9300,0
2010-07-20,0.88,0.9,0.88,0.9,1300,0
2010-07-21,0.88,0.9,0.88,0.9,5200,0
2010-07-22,0.9,0.9,0.88,0.9,8600,0
2010-07-23,0.89,0.9,0.89,0.9,4700,0
2010-07-26,0.9,0.98,0.9,0.9,16929,0
2010-07-27,0.92,0.98,0.92,0.98,35535,0
2010-07-28,0.95,0.98,0.95,0.95,800,0
2010-07-29,0.97,0.98,0.97,0.98,4592,0
2010-07-30,0.98,1,0.98,0.99,52810,0
2010-08-02,0.95,1.04,0.9,1,84520,0
2010-08-03,1.01,1.05,0.98,1.05,104360,0
2010-08-04,1.04,1.11,1.01,1.07,44208,0
2010-08-05,1.09,1.15,1.09,1.1,30820,0
2010-08-06,1.07,1.1,1.05,1.06,31458,0
2010-08-09,1.1,1.1,1.05,1.06,26812,0
2010-08-10,1.05,1.05,1.03,1.04,5500,0
2010-08-11,1.02,1.02,0.96,1,32900,0
2010-08-12,0.99,1.03,0.99,1.03,3900,0
2010-08-13,1.05,1.05,0.95,1,7900,0
2010-08-16,0.96,1.03,0.96,0.97,21630,0
2010-08-17,1,1.03,1,1,17900,0
2010-08-18,1.02,1.03,0.97,0.97,17700,0
2010-08-19,0.99,1.03,0.99,1.03,1500,0
2010-08-20,1,1.09,1,1.09,53400,0
2010-08-23,1.07,1.1,1.03,1.06,25038,0
2010-08-24,1.06,1.09,1.03,1.09,22450,0
2010-08-25,1.05,1.05,1.01,1.01,6700,0
2010-08-26,1.03,1.07,1,1,17400,0
2010-08-27,1,1.04,1,1.03,15370,0
2010-08-30,1.01,1.06,1,1.03,5800,0
2010-08-31,1.03,1.05,1,1.05,6675,0
2010-09-01,1.02,1.07,1.02,1.04,8300,0
2010-09-02,1.03,1.08,1.01,1.08,18600,0
2010-09-03,1.06,1.19,1.05,1.06,38366,0
2010-09-07,1.13,1.13,1,1.04,11693,0
2010-09-08,1.05,1.05,1.04,1.05,12800,0
2010-09-09,1.09,1.19,1.03,1.06,52912,0
2010-09-10,1.15,1.17,1.1,1.14,32987,0
2010-09-13,1.17,1.23,1.15,1.22,34140,0
2010-09-14,1.26,1.27,1.21,1.25,47546,0
2010-09-15,1.25,1.25,1.18,1.19,10570,0
2010-09-16,1.15,1.23,1.15,1.17,53988,0
2010-09-17,1.17,1.22,1.09,1.22,19928,0
2010-09-20,1.2,1.2,1.17,1.2,6403,0
2010-09-21,1.16,1.16,1.13,1.16,6450,0
2010-09-22,1.17,1.17,1.15,1.16,13547,0
2010-09-23,1.19,1.19,1.01,1.06,40414,0
2010-09-24,1.11,1.11,1.05,1.05,11200,0
2010-09-27,1.08,1.08,1.01,1.04,6800,0
2010-09-28,1.14,1.14,1.04,1.06,4600,0
2010-09-29,1.08,1.08,1.04,1.08,27100,0
2010-09-30,1.07,1.07,1.01,1.01,40415,0
2010-10-01,1,1.08,1,1.03,48487,0
2010-10-04,1.05,1.09,1.05,1.05,8010,0
2010-10-05,1.04,1.19,1.02,1.09,42775,0
2010-10-06,1.07,1.22,1.06,1.19,87144,0
2010-10-07,1.12,1.2,1.12,1.18,27309,0
2010-10-08,1.16,1.18,1.15,1.18,28880,0
2010-10-11,1.15,1.16,1.12,1.16,6642,0
2010-10-12,1.16,1.17,1.13,1.15,6178,0
2010-10-13,1.14,1.17,1.12,1.14,30247,0
2010-10-14,1.16,1.19,1.15,1.15,14520,0
2010-10-15,1.17,1.17,1.12,1.12,9500,0
2010-10-18,1.12,1.15,1.11,1.15,4075,0
2010-10-19,1.15,1.15,1.1,1.15,20180,0
2010-10-20,1.13,1.15,1.12,1.15,12500,0
2010-10-21,1.11,1.15,1.1,1.11,34708,0
2010-10-22,1.12,1.2,1.11,1.11,20252,0
2010-10-25,1.12,1.15,1.1,1.12,14463,0
2010-10-26,1.12,1.14,1.11,1.11,24890,0
2010-10-27,1.11,1.11,1.06,1.07,28170,0
2010-10-28,1.07,1.07,1.02,1.05,35115,0
2010-10-29,1.06,1.06,1.03,1.03,23195,0
2010-11-01,1.05,1.05,1.03,1.04,29280,0
2010-11-02,1.03,1.05,1.01,1.02,35207,0
2010-11-03,1.02,1.05,1,1.02,26865,0
2010-11-04,1.01,1.08,1.01,1.05,41835,0
2010-11-05,1.05,1.05,1.01,1.01,24420,0
2010-11-08,1.03,1.11,1.03,1.06,58362,0
2010-11-09,1.06,1.09,1.05,1.06,13547,0
2010-11-10,1.07,1.08,1.05,1.08,12639,0
2010-11-11,1.07,1.1,1.04,1.04,27162,0
2010-11-12,1.1,1.11,1.04,1.11,17319,0
2010-11-15,1.12,1.14,1.1,1.13,9887,0
2010-11-16,1.12,1.14,1.09,1.12,8454,0
2010-11-17,1.12,1.14,1.09,1.14,9588,0
2010-11-18,1.13,1.13,1.1,1.11,21406,0
2010-11-19,1.12,1.13,1.1,1.11,12084,0
2010-11-22,1.1,1.12,1.05,1.08,13444,0
2010-11-23,1.07,1.09,1.07,1.09,3026,0
2010-11-24,1.08,1.1,1.06,1.1,28557,0
2010-11-26,1.1,1.11,1.06,1.07,2789,0
2010-11-29,1.06,1.06,1.03,1.05,3357,0
2010-11-30,1.02,1.09,1.02,1.09,17907,0
2010-12-01,1.08,1.08,1.06,1.08,14400,0
2010-12-02,1.08,1.08,1.05,1.07,10657,0
2010-12-03,1.07,1.09,1.04,1.08,18946,0
2010-12-06,1.09,1.09,1.05,1.09,21243,0
2010-12-07,1.1,1.1,1.06,1.07,7819,0
2010-12-08,1.06,1.1,1.05,1.08,20000,0
2010-12-09,1.07,1.1,1.06,1.08,39990,0
2010-12-10,1.03,1.15,1.01,1.15,32575,0
2010-12-13,1.15,1.16,1.11,1.11,19550,0
2010-12-14,1.15,1.2,1.14,1.18,63910,0
2010-12-15,1.19,1.19,1.07,1.08,64536,0
2010-12-16,1.15,1.15,1.04,1.05,32496,0
2010-12-17,1.06,1.06,1.02,1.05,47883,0
2010-12-20,1.04,1.04,1.02,1.02,18960,0
2010-12-21,1.03,1.04,1.01,1.02,49650,0
2010-12-22,1.02,1.04,1.01,1.03,45800,0
2010-12-23,1.02,1.03,1.02,1.03,7600,0
2010-12-27,1.02,1.04,1.01,1.04,11370,0
2010-12-28,1.04,1.04,1.01,1.02,65245,0
2010-12-29,1.02,1.05,1.01,1.05,18400,0
2010-12-30,1.03,1.07,1.01,1.03,31350,0
2010-12-31,1.02,1.03,1.01,1.02,53053,0
2011-01-03,1.01,1.05,1.01,1.02,33123,0
2011-01-04,1.07,1.07,1.04,1.06,9140,0
2011-01-05,1.05,1.09,1.05,1.09,16722,0
2011-01-06,1.07,1.09,1.06,1.09,16850,0
2011-01-07,1.07,1.09,1.05,1.05,30778,0
2011-01-10,1.05,1.09,1.05,1.06,15479,0
2011-01-11,1.06,1.09,1.05,1.07,36700,0
2011-01-12,1.06,1.08,1.03,1.06,69361,0
2011-01-13,1.07,1.08,1.07,1.08,1300,0
2011-01-14,1.08,1.09,1.07,1.09,4700,0
2011-01-18,1.06,1.1,1.06,1.1,8820,0
2011-01-19,1.04,1.08,1.04,1.08,10460,0
2011-01-20,1.04,1.07,1.04,1.07,2900,0
2011-01-21,1.03,1.07,1.03,1.04,12543,0
2011-01-24,1.02,1.05,1.02,1.05,6045,0
2011-01-25,1.04,1.08,1.03,1.04,16671,0
2011-01-26,1.06,1.08,1.06,1.07,950,0
2011-01-27,1.07,1.07,1.05,1.07,12211,0
2011-01-28,1.08,1.08,1.01,1.08,23600,0
2011-01-31,1.08,1.09,1.06,1.08,9950,0
2011-02-01,1.05,1.07,1.03,1.06,33050,0
2011-02-02,1.05,1.06,1.02,1.06,6880,0
2011-02-03,1.05,1.06,1.04,1.06,23750,0
2011-02-04,1.02,1.05,1.02,1.03,6575,0
2011-02-07,1.04,1.04,1.03,1.04,8251,0
2011-02-08,1.04,1.05,1.03,1.05,43740,0
2011-02-09,1.05,1.05,1.03,1.05,12750,0
2011-02-10,1.05,1.05,1.04,1.05,24102,0
2011-02-11,1.04,1.08,1.04,1.06,103516,0
2011-02-14,1.08,1.09,1.06,1.08,5650,0
2011-02-15,1.08,1.08,1.05,1.06,16493,0
2011-02-16,1.05,1.06,1.03,1.04,7000,0
2011-02-18,1.04,1.04,1.02,1.04,2200,0
2011-02-22,1.02,1.06,1.02,1.02,32855,0
2011-02-23,1.05,1.06,1.02,1.02,21063,0
2011-02-24,1.01,1.07,1.01,1.02,14340,0
2011-02-25,1.06,1.07,1.03,1.06,49594,0
2011-02-28,1.08,1.08,1.05,1.08,5190,0
2011-03-01,1.06,1.09,1.05,1.05,6140,0
2011-03-02,1.05,1.09,1.05,1.08,17851,0
2011-03-03,1.09,1.09,1.05,1.06,2060,0
2011-03-04,1.08,1.09,1.05,1.08,2139,0
2011-03-07,1.09,1.09,1.06,1.06,600,0
2011-03-08,1.08,1.08,1.03,1.07,7065,0
2011-03-09,1.07,1.07,1.03,1.05,23340,0
2011-03-10,1.04,1.08,1.04,1.06,32520,0
2011-03-11,1.06,1.07,1.05,1.07,8000,0
2011-03-14,1.06,1.06,1.02,1.06,5011,0
2011-03-15,1.02,1.05,1.02,1.05,4328,0
2011-03-16,1.03,1.06,1.02,1.06,26013,0
2011-03-17,1.1,1.1,1.05,1.07,65040,0
2011-03-18,1.09,1.15,1.09,1.1,152469,0
2011-03-21,1.11,1.13,1.09,1.09,67209,0
2011-03-22,1.11,1.11,1.05,1.06,24900,0
2011-03-23,1.06,1.11,1.06,1.11,15150,0
2011-03-24,1.09,1.12,1.05,1.09,33040,0
2011-03-25,1.05,1.07,1.05,1.05,42871,0
2011-03-28,1.06,1.09,1.04,1.09,12348,0
2011-03-29,1.09,1.1,1.05,1.06,11496,0
2011-03-30,1.07,1.09,1.04,1.09,11621,0
2011-03-31,1.07,1.08,1.05,1.08,2400,0
2011-04-01,1.06,1.22,1.06,1.16,151093,0
2011-04-04,1.24,1.24,1.13,1.24,128328,0
2011-04-05,1.28,1.34,1.2,1.33,107805,0
2011-04-06,1.3,1.34,1.27,1.32,116472,0
2011-04-07,1.32,1.54,1.32,1.53,212032,0
2011-04-08,1.6,1.67,1.52,1.58,334785,0
2011-04-11,1.58,1.7,1.58,1.65,194663,0
2011-04-12,1.68,1.68,1.4,1.47,194765,0
2011-04-13,1.45,1.49,1.37,1.42,77782,0
2011-04-14,1.47,1.49,1.4,1.46,32552,0
2011-04-15,1.46,1.57,1.45,1.56,86584,0
2011-04-18,1.56,1.65,1.56,1.65,82801,0
2011-04-19,1.65,1.72,1.6,1.68,139815,0
2011-04-20,1.69,1.78,1.65,1.71,151216,0
2011-04-21,1.74,1.75,1.6,1.7,59994,0
2011-04-25,1.78,1.79,1.71,1.75,78556,0
2011-04-26,1.79,1.79,1.65,1.65,62066,0
2011-04-27,1.65,1.75,1.5,1.55,96629,0
2011-04-28,1.55,1.68,1.55,1.64,37144,0
2011-04-29,1.68,1.73,1.59,1.69,56464,0
2011-05-02,1.64,1.7,1.6,1.66,33028,0
2011-05-03,1.7,1.7,1.61,1.64,25787,0
2011-05-04,1.6,1.65,1.51,1.56,56714,0
2011-05-05,1.49,1.56,1.47,1.52,33172,0
2011-05-06,1.32,1.53,1.32,1.47,22812,0
2011-05-09,1.47,1.56,1.4,1.47,31545,0
2011-05-10,1.52,1.52,1.45,1.49,16187,0
2011-05-11,1.49,1.52,1.49,1.49,19910,0
2011-05-12,1.43,1.43,1.38,1.38,23735,0
2011-05-13,1.38,1.44,1.2,1.26,49048,0
2011-05-16,1.22,1.28,1.2,1.26,35906,0
2011-05-17,1.29,1.34,1.25,1.27,28115,0
2011-05-18,1.29,1.29,1.25,1.26,17405,0
2011-05-19,1.26,1.36,1.26,1.32,27842,0
2011-05-20,1.34,1.34,1.3,1.33,5400,0
2011-05-23,1.36,1.36,1.25,1.28,8350,0
2011-05-24,1.26,1.33,1.25,1.27,12600,0
2011-05-25,1.27,1.34,1.27,1.32,11059,0
2011-05-26,1.32,1.36,1.25,1.32,19600,0
2011-05-27,1.31,1.36,1.31,1.33,13900,0
2011-05-31,1.35,1.35,1.3,1.32,8950,0
2011-06-01,1.29,1.3,1.26,1.27,15100,0
2011-06-02,1.25,1.32,1.24,1.31,5050,0
2011-06-03,1.31,1.31,1.25,1.25,10668,0
2011-06-06,1.24,1.3,1.2,1.28,12499,0
2011-06-07,1.29,1.33,1.28,1.32,21580,0
2011-06-08,1.34,1.34,1.28,1.28,12628,0
2011-06-09,1.27,1.33,1.2,1.29,14120,0
2011-06-10,1.33,1.33,1.25,1.3,12260,0
2011-06-13,1.27,1.29,1.2,1.28,60369,0
2011-06-14,1.33,1.33,1.27,1.3,4975,0
2011-06-15,1.3,1.3,1.29,1.29,5732,0
2011-06-16,1.28,1.5,1.27,1.42,48697,0
2011-06-17,1.41,1.43,1.32,1.37,10729,0
2011-06-20,1.41,1.41,1.27,1.29,19774,0
2011-06-21,1.3,1.37,1.28,1.3,18720,0
2011-06-22,1.33,1.35,1.3,1.32,3850,0
2011-06-23,1.31,1.31,1.28,1.3,21198,0
2011-06-24,1.3,1.3,1.28,1.28,2740,0
2011-06-27,1.29,1.29,1.27,1.28,5550,0
2011-06-28,1.29,1.3,1.28,1.3,5830,0
2011-06-29,1.3,1.42,1.3,1.36,42428,0
2011-06-30,1.35,1.5,1.34,1.34,18200,0
2011-07-01,1.36,1.38,1.33,1.36,37628,0
2011-07-05,1.36,1.38,1.32,1.36,9460,0
2011-07-06,1.36,1.38,1.35,1.35,5895,0
2011-07-07,1.37,1.46,1.37,1.43,12822,0
2011-07-08,1.43,1.51,1.38,1.47,54847,0
2011-07-11,1.55,1.55,1.5,1.53,24894,0
2011-07-12,1.53,1.55,1.49,1.51,23631,0
2011-07-13,1.5,1.58,1.5,1.57,52431,0
2011-07-14,1.6,1.69,1.51,1.54,33829,0
2011-07-15,1.54,1.65,1.51,1.61,37733,0
2011-07-18,1.65,1.65,1.5,1.63,34307,0
2011-07-19,1.65,1.65,1.54,1.59,28005,0
2011-07-20,1.54,1.58,1.49,1.5,26113,0
2011-07-21,1.5,1.6,1.46,1.56,46534,0
2011-07-22,1.59,1.62,1.56,1.61,34266,0
2011-07-25,1.65,1.65,1.56,1.61,5850,0
2011-07-26,1.6,1.61,1.44,1.53,37790,0
2011-07-27,1.54,1.58,1.54,1.57,13095,0
2011-07-28,1.65,1.65,1.54,1.57,34969,0
2011-07-29,1.7,1.74,1.56,1.63,26295,0
2011-08-01,1.62,1.77,1.6,1.74,103540,0
2011-08-02,1.77,1.86,1.71,1.84,92828,0
2011-08-03,1.85,1.86,1.71,1.75,50112,0
2011-08-04,1.8,1.8,1.55,1.6,22475,0
2011-08-05,1.65,1.7,1.55,1.61,36124,0
2011-08-08,1.52,5.31,1.45,1.45,75314,0
2011-08-09,1.46,1.87,1.46,1.57,65352,0
2011-08-10,1.62,1.69,1.56,1.61,19195,0
2011-08-11,1.49,1.73,1.46,1.57,72299,0
2011-08-12,1.57,1.63,1.57,1.6,8390,0
2011-08-15,1.58,1.63,1.57,1.58,13946,0
2011-08-16,1.68,1.68,1.59,1.66,30676,0
2011-08-17,1.65,1.8,1.65,1.77,57396,0
2011-08-18,1.77,1.77,1.62,1.65,41253,0
2011-08-19,1.82,1.82,1.59,1.71,27827,0
2011-08-22,1.72,1.76,1.66,1.71,22918,0
2011-08-23,1.71,1.75,1.68,1.74,14460,0
2011-08-24,1.71,1.75,1.7,1.75,24156,0
2011-08-25,1.69,1.75,1.68,1.68,41051,0
2011-08-26,1.75,1.85,1.75,1.83,37435,0
2011-08-29,1.85,1.91,1.8,1.89,99254,0
2011-08-30,1.95,2.09,1.9,2.07,132187,0
2011-08-31,2.08,2.12,1.86,1.91,79536,0
2011-09-01,1.87,1.96,1.87,1.94,32343,0
2011-09-02,1.94,2,1.94,1.94,34843,0
2011-09-06,1.85,2,1.61,2,61298,0
2011-09-07,2.04,2.05,2,2.02,14606,0
2011-09-08,2.01,2.01,1.94,1.94,14132,0
2011-09-09,1.96,1.97,1.89,1.9,22700,0
2011-09-12,1.91,2.09,1.87,2.05,52102,0
2011-09-13,2.08,2.25,2.08,2.23,172361,0
2011-09-14,2.24,2.4,1.88,2.03,208341,0
2011-09-15,2.03,2.12,1.9,1.91,61438,0
2011-09-16,1.96,1.96,1.75,1.9,78911,0
2011-09-19,1.8,1.9,1.8,1.9,23909,0
2011-09-20,1.9,1.95,1.83,1.83,13499,0
2011-09-21,1.8,1.8,1.75,1.75,41516,0
2011-09-22,1.69,1.72,1.61,1.65,62947,0
2011-09-23,1.62,1.76,1.62,1.68,25391,0
2011-09-26,1.93,1.94,1.75,1.88,48960,0
2011-09-27,1.96,1.96,1.77,1.87,55461,0
2011-09-28,1.85,1.92,1.65,1.81,10800,0
2011-09-29,1.79,1.93,1.77,1.77,15848,0
2011-09-30,1.7,1.84,1.7,1.75,9114,0
2011-10-03,1.7,1.74,1.69,1.7,28365,0
2011-10-04,1.68,1.7,1.61,1.69,19757,0
2011-10-05,1.7,1.8,1.67,1.76,50150,0
2011-10-06,1.8,1.85,1.72,1.82,37293,0
2011-10-07,1.85,1.85,1.77,1.77,8718,0
2011-10-10,1.85,1.85,1.8,1.81,29426,0
2011-10-11,1.8,1.85,1.8,1.84,20160,0
2011-10-12,1.85,1.97,1.85,1.92,28997,0
2011-10-13,1.87,2,1.87,1.98,19699,0
2011-10-14,1.98,1.98,1.87,1.93,46707,0
2011-10-17,2,2,1.94,1.98,19258,0
2011-10-18,1.98,1.98,1.85,1.89,11551,0
2011-10-19,2,2,1.9,1.92,12682,0
2011-10-20,1.93,1.96,1.8,1.84,28606,0
2011-10-21,1.92,1.92,1.84,1.88,7189,0
2011-10-24,1.96,1.98,1.88,1.9,21046,0
2011-10-25,1.93,1.95,1.83,1.84,20347,0
2011-10-26,1.85,1.94,1.81,1.94,6195,0
2011-10-27,1.99,2.11,1.96,2.02,63900,0
2011-10-28,2.05,2.1,2,2.09,32407,0
2011-10-31,2.15,2.17,2,2.1,35141,0
2011-11-01,2,2.13,1.86,1.96,23266,0
2011-11-02,2.02,2.02,1.9,2.01,24855,0
2011-11-03,1.6,1.6,1.5,1.56,591827,0
2011-11-04,1.57,1.59,1.52,1.54,169794,0
2011-11-07,1.53,1.56,1.51,1.52,79688,0
2011-11-08,1.61,1.63,1.51,1.51,223099,0
2011-11-09,1.51,1.54,1.48,1.5,131072,0
2011-11-10,1.55,1.59,1.48,1.49,53444,0
2011-11-11,1.5,1.6,1.5,1.59,46880,0
2011-11-14,1.6,1.6,1.53,1.56,51580,0
2011-11-15,1.58,1.58,1.44,1.54,107758,0
2011-11-16,1.55,1.55,1.49,1.49,18550,0
2011-11-17,1.51,1.55,1.47,1.54,30500,0
2011-11-18,1.54,1.55,1.48,1.53,27259,0
2011-11-21,1.52,1.52,1.48,1.48,9100,0
2011-11-22,1.49,1.54,1.45,1.5,30195,0
2011-11-23,1.51,1.53,1.47,1.49,22123,0
2011-11-25,1.52,1.52,1.47,1.48,2344,0
2011-11-28,1.51,1.51,1.44,1.45,39535,0
2011-11-29,1.4,1.5,1.39,1.4,30734,0
2011-11-30,1.47,1.5,1.41,1.47,40165,0
2011-12-01,1.48,1.48,1.41,1.44,36574,0
2011-12-02,1.45,1.57,1.39,1.44,39780,0
2011-12-05,1.41,1.46,1.4,1.42,18939,0
2011-12-06,1.42,1.45,1.39,1.43,30210,0
2011-12-07,1.42,1.42,1.33,1.37,76511,0
2011-12-08,1.4,1.42,1.4,1.42,33375,0
2011-12-09,1.42,1.47,1.4,1.47,10385,0
2011-12-12,1.44,1.48,1.43,1.48,15619,0
2011-12-13,1.47,1.52,1.43,1.52,16372,0
2011-12-14,1.52,1.52,1.4,1.4,14702,0
2011-12-15,1.4,1.42,1.22,1.32,152211,0
2011-12-16,1.24,1.25,1.2,1.22,54959,0
2011-12-19,1.22,1.24,1.1,1.12,110900,0
2011-12-20,1.17,1.23,1.15,1.19,28598,0
2011-12-21,1.2,1.22,1.16,1.18,41680,0
2011-12-22,1.2,1.21,1.15,1.17,40782,0
2011-12-23,1.17,1.18,1.14,1.15,30133,0
2011-12-27,1.14,1.18,1.12,1.15,50346,0
2011-12-28,1.15,1.18,1.12,1.17,18410,0
2011-12-29,1.19,1.2,1.15,1.17,19630,0
2011-12-30,1.18,1.19,1.15,1.15,59993,0
2012-01-03,1.14,1.19,1.14,1.19,17826,0
2012-01-04,1.18,1.19,1.18,1.19,7325,0
2012-01-05,1.19,1.19,1.16,1.19,14595,0
2012-01-06,1.17,1.19,1.17,1.18,4600,0
2012-01-09,1.2,1.2,1.15,1.15,39526,0
2012-01-10,1.15,1.23,1.12,1.17,39147,0
2012-01-11,1.17,1.21,1.15,1.16,21997,0
2012-01-12,1.2,1.3,1.18,1.25,31504,0
2012-01-13,1.28,1.32,1.25,1.26,30497,0
2012-01-17,1.32,1.43,1.32,1.37,98933,0
2012-01-18,1.4,1.47,1.38,1.45,32972,0
2012-01-19,1.47,1.48,1.43,1.46,55823,0
2012-01-20,1.48,1.58,1.47,1.54,32099,0
2012-01-23,1.56,1.6,1.56,1.59,32969,0
2012-01-24,1.61,1.61,1.43,1.46,74820,0
2012-01-25,1.49,1.55,1.45,1.45,20642,0
2012-01-26,1.42,1.52,1.41,1.52,70960,0
2012-01-27,1.47,1.5,1.42,1.46,63456,0
2012-01-30,1.43,1.49,1.41,1.44,17469,0
2012-01-31,1.45,1.51,1.45,1.49,24274,0
2012-02-01,1.57,1.61,1.53,1.54,47332,0
2012-02-02,1.57,1.6,1.56,1.59,9800,0
2012-02-03,1.6,1.74,1.53,1.69,64368,0
2012-02-06,1.74,1.81,1.69,1.73,27157,0
2012-02-07,1.72,1.73,1.69,1.69,25802,0
2012-02-08,1.78,1.78,1.69,1.7,17150,0
2012-02-09,1.7,1.7,1.65,1.69,11387,0
2012-02-10,1.7,1.7,1.64,1.64,15183,0
2012-02-13,1.65,1.65,1.49,1.51,49609,0
2012-02-14,1.56,1.62,1.52,1.6,53765,0
2012-02-15,1.62,1.62,1.57,1.61,18290,0
2012-02-16,1.57,1.64,1.56,1.6,46284,0
2012-02-17,1.58,1.59,1.57,1.57,61946,0
2012-02-21,1.55,1.59,1.45,1.57,18928,0
2012-02-22,1.54,1.56,1.37,1.43,68650,0
2012-02-23,1.47,1.59,1.45,1.51,36260,0
2012-02-24,1.53,1.57,1.49,1.5,25400,0
2012-02-27,1.5,1.5,1.44,1.49,5241,0
2012-02-28,1.47,1.5,1.45,1.49,8371,0
2012-02-29,1.48,1.5,1.48,1.49,4810,0
2012-03-01,1.44,1.5,1.44,1.5,17671,0
2012-03-02,1.45,1.49,1.44,1.46,4694,0
2012-03-05,1.5,1.51,1.48,1.48,6377,0
2012-03-06,1.5,1.52,1.48,1.52,29306,0
2012-03-07,1.51,1.54,1.44,1.5,9425,0
2012-03-08,1.52,1.62,1.52,1.61,42905,0
2012-03-09,1.6,1.61,1.56,1.56,23581,0
2012-03-12,1.61,1.63,1.54,1.56,23019,0
2012-03-13,1.58,1.59,1.52,1.55,25326,0
2012-03-14,1.55,1.57,1.49,1.51,31020,0
2012-03-15,1.49,1.51,1.47,1.48,23900,0
2012-03-16,1.46,1.56,1.46,1.55,32060,0
2012-03-19,1.55,1.6,1.45,1.47,30487,0
2012-03-20,1.5,1.5,1.45,1.45,11317,0
2012-03-21,1.45,1.52,1.45,1.5,19784,0
2012-03-22,1.5,1.5,1.48,1.48,6500,0
2012-03-23,1.48,1.48,1.45,1.45,19486,0
2012-03-26,1.47,1.47,1.42,1.42,24364,0
2012-03-27,1.49,1.49,1.42,1.44,16100,0
2012-03-28,1.43,1.48,1.43,1.44,6530,0
2012-03-29,1.44,1.48,1.43,1.45,20910,0
2012-03-30,1.45,1.46,1.43,1.43,21673,0
2012-04-02,1.41,1.43,1.36,1.36,29050,0
2012-04-03,1.38,1.47,1.38,1.47,18784,0
2012-04-04,1.44,1.48,1.37,1.38,8068,0
2012-04-05,1.35,1.39,1.35,1.39,1870,0
2012-04-09,1.4,1.4,1.35,1.38,14950,0
2012-04-10,1.38,1.38,1.3,1.31,27013,0
2012-04-11,1.3,1.35,1.28,1.32,29250,0
2012-04-12,1.3,1.37,1.3,1.3,22840,0
2012-04-13,1.28,1.35,1.28,1.35,28800,0
2012-04-16,1.29,1.37,1.29,1.34,37740,0
2012-04-17,1.35,1.45,1.34,1.35,11433,0
2012-04-18,1.34,1.35,1.33,1.33,2471,0
2012-04-19,1.34,1.35,1.27,1.31,17400,0
2012-04-20,1.34,1.35,1.33,1.35,6285,0
2012-04-23,1.32,1.4,1.32,1.39,10284,0
2012-04-24,1.35,1.43,1.35,1.43,11461,0
2012-04-25,1.45,1.48,1.43,1.45,8800,0
2012-04-26,1.43,1.44,1.24,1.35,31400,0
2012-04-27,1.3,1.37,1.3,1.37,21654,0
2012-04-30,1.3,1.36,1.3,1.32,36546,0
2012-05-01,1.34,1.38,1.3,1.34,32250,0
2012-05-02,1.34,1.34,1.3,1.31,14290,0
2012-05-03,1.31,1.31,1.3,1.3,14371,0
2012-05-04,1.29,1.3,1.23,1.25,68588,0
2012-05-07,1.22,1.25,1.15,1.21,207172,0
2012-05-08,1.19,1.2,1.15,1.17,59120,0
2012-05-09,1.18,1.19,1.1,1.16,16055,0
2012-05-10,1.13,1.19,1.13,1.14,45236,0
2012-05-11,1.11,1.19,1.11,1.18,65006,0
2012-05-14,1.14,1.16,1.14,1.16,9550,0
2012-05-15,1.15,1.16,1.14,1.16,5826,0
2012-05-16,1.12,1.22,1.12,1.2,58210,0
2012-05-17,1.16,1.22,1.16,1.2,15013,0
2012-05-18,1.15,1.19,1.15,1.15,15109,0
2012-05-21,1.17,1.24,1.17,1.23,18780,0
2012-05-22,1.25,1.25,1.18,1.2,16842,0
2012-05-23,1.2,1.22,1.18,1.18,1900,0
2012-05-24,1.18,1.2,1.18,1.2,6793,0
2012-05-25,1.19,1.19,1.16,1.18,16939,0
2012-05-29,1.18,1.18,1.14,1.14,21400,0
2012-05-30,1.13,1.15,1.11,1.14,27202,0
2012-05-31,1.13,1.15,1.12,1.14,35120,0
2012-06-01,1.15,1.17,1.13,1.14,20600,0
2012-06-04,1.11,1.17,1.11,1.16,37633,0
2012-06-05,1.19,1.2,1.12,1.13,43680,0
2012-06-06,1.15,1.16,1.11,1.16,34020,0
2012-06-07,1.16,1.16,1.13,1.14,3800,0
2012-06-08,1.13,1.15,1.12,1.15,15598,0
2012-06-11,1.14,1.15,1.1,1.12,29858,0
2012-06-12,1.12,1.13,1.1,1.11,19397,0
2012-06-13,1.11,1.18,1.07,1.11,276424,0
2012-06-14,1.07,1.11,1.07,1.09,32614,0
2012-06-15,1.08,1.12,1.08,1.12,17170,0
2012-06-18,1.05,1.12,1.05,1.08,35978,0
2012-06-19,1.09,1.14,1.09,1.12,20857,0
2012-06-20,1.12,1.15,1.12,1.15,7600,0
2012-06-21,1.14,1.14,1.09,1.13,5512,0
2012-06-22,1.15,1.16,1.15,1.15,14946,0
2012-06-25,1.15,1.15,1.11,1.14,4400,0
2012-06-26,1.11,1.15,1.1,1.15,7360,0
2012-06-27,1.12,1.15,1.09,1.1,17468,0
2012-06-28,1.13,1.15,1.13,1.15,3000,0
2012-06-29,1.13,1.15,1.1,1.15,16792,0
2012-07-02,1.15,1.15,1.11,1.11,349,0
2012-07-03,1.14,1.14,1.14,1.14,300,0
2012-07-05,1.11,1.14,1.11,1.14,5567,0
2012-07-06,1.13,1.15,1.13,1.15,6570,0
2012-07-09,1.15,1.16,1.15,1.16,3975,0
2012-07-10,1.15,1.17,1.05,1.1,30609,0
2012-07-11,1.06,1.14,1.06,1.13,19758,0
2012-07-12,1.1,1.14,1.1,1.13,24299,0
2012-07-13,1.13,1.15,1.13,1.15,5497,0
2012-07-16,1.15,1.15,1.07,1.11,11900,0
2012-07-17,1.11,1.12,1.1,1.11,7900,0
2012-07-18,1.1,1.1,1.08,1.08,10600,0
2012-07-19,1.08,1.1,1.08,1.08,13470,0
2012-07-20,1.04,1.12,1.04,1.12,23200,0
2012-07-23,1.12,1.12,1.09,1.09,300,0
2012-07-24,1.08,1.08,1.08,1.08,7270,0
2012-07-25,1.08,1.08,1.08,1.08,1925,0
2012-07-26,1.07,1.08,1.05,1.06,36050,0
2012-07-27,1.09,1.09,1.05,1.05,27579,0
2012-07-30,1.05,1.05,1.03,1.03,8817,0
2012-07-31,1.05,1.05,1.03,1.04,24900,0
2012-08-01,1.03,1.04,1.03,1.04,4176,0
2012-08-02,1.04,1.07,1.03,1.07,12795,0
2012-08-03,1.05,1.06,1.05,1.05,5213,0
2012-08-06,1.05,1.07,1.04,1.05,7340,0
2012-08-07,1.05,1.08,1.05,1.08,9900,0
2012-08-08,1.06,1.07,1.06,1.07,1731,0
2012-08-09,1.08,1.08,1.04,1.04,17731,0
2012-08-10,1,1.05,1,1.03,11230,0
2012-08-13,1.02,1.04,0.82,1.01,27651,0
2012-08-14,0.99,1.04,0.98,1.02,13289,0
2012-08-15,1.02,1.03,1,1,28350,0
2012-08-16,1,1,0.98,0.99,39056,0
2012-08-17,0.99,1,0.97,1,16406,0
2012-08-20,1,1,0.97,0.97,19217,0
2012-08-21,0.99,0.99,0.96,0.96,21850,0
2012-08-22,0.96,0.96,0.91,0.94,61042,0
2012-08-23,0.93,0.94,0.93,0.94,7868,0
2012-08-27,0.93,0.94,0.93,0.94,38292,0
2012-08-28,0.94,0.97,0.94,0.97,13984,0
2012-08-29,0.94,0.97,0.94,0.97,54472,0
2012-08-30,0.97,1,0.97,0.99,41529,0
2012-08-31,1,1,0.98,1,14000,0
2012-09-04,0.98,1,0.98,1,6374,0
2012-09-05,1,1,0.98,1,9500,0
2012-09-06,0.99,1,0.95,0.98,8224,0
2012-09-07,0.98,0.98,0.91,0.91,50479,0
2012-09-10,0.9,0.9,0.75,0.83,45009,0
2012-09-11,0.82,0.82,0.76,0.8,95232,0
2012-09-12,0.81,0.93,0.81,0.9,113897,0
2012-09-13,0.92,0.92,0.9,0.92,23146,0
2012-09-14,0.95,0.95,0.86,0.9,29400,0
2012-09-17,0.9,0.9,0.86,0.88,29300,0
2012-09-18,0.85,0.86,0.8,0.85,39840,0
2012-09-19,0.84,0.86,0.82,0.86,38600,0
2012-09-20,0.82,0.89,0.81,0.89,39873,0
2012-09-21,0.87,0.87,0.82,0.82,18869,0
2012-09-24,0.84,0.85,0.82,0.85,3300,0
2012-09-25,0.83,0.83,0.82,0.82,7900,0
2012-09-26,0.82,0.87,0.82,0.87,7300,0
2012-09-27,0.86,0.87,0.82,0.87,5300,0
2012-09-28,0.84,0.88,0.82,0.85,10741,0
2012-10-01,0.87,0.9,0.87,0.87,8017,0
2012-10-02,0.9,0.9,0.84,0.87,14511,0
2012-10-03,0.9,0.9,0.82,0.83,8665,0
2012-10-04,0.82,0.89,0.81,0.86,29600,0
2012-10-05,0.87,0.88,0.83,0.85,9360,0
2012-10-08,0.84,0.85,0.81,0.85,7200,0
2012-10-09,0.83,0.85,0.83,0.83,9458,0
2012-10-10,0.83,0.85,0.83,0.85,10300,0
2012-10-11,0.84,0.84,0.84,0.84,3700,0
2012-10-12,0.84,0.85,0.83,0.83,1300,0
2012-10-15,0.81,0.83,0.8,0.81,18723,0
2012-10-16,0.8,0.83,0.8,0.81,71101,0
2012-10-17,0.8,0.83,0.8,0.82,21250,0
2012-10-18,0.82,0.83,0.8,0.83,25415,0
2012-10-19,0.84,0.86,0.83,0.83,11098,0
2012-10-22,0.82,0.84,0.8,0.81,48192,0
2012-10-23,0.81,0.82,0.8,0.82,9881,0
2012-10-24,0.8,0.81,0.8,0.8,19188,0
2012-10-25,0.8,0.85,0.8,0.83,26481,0
2012-10-26,0.81,0.82,0.78,0.8,26025,0
2012-10-31,0.82,0.82,0.8,0.8,20273,0
2012-11-01,0.78,0.83,0.78,0.8,64927,0
2012-11-02,0.8,0.83,0.8,0.83,5230,0
2012-11-05,0.82,0.83,0.78,0.79,18718,0
2012-11-06,0.8,0.81,0.78,0.78,20100,0
2012-11-07,0.77,0.78,0.76,0.78,39950,0
2012-11-08,0.78,0.78,0.75,0.76,23968,0
2012-11-09,0.73,0.76,0.71,0.74,21368,0
2012-11-12,0.73,0.77,0.73,0.76,64460,0
2012-11-13,0.76,0.78,0.76,0.77,82440,0
2012-11-14,0.8,0.8,0.77,0.8,25000,0
2012-11-15,0.79,0.79,0.77,0.79,42820,0
2012-11-16,0.82,0.83,0.75,0.78,40900,0
2012-11-19,0.8,0.83,0.75,0.82,52572,0
2012-11-20,0.79,0.81,0.79,0.79,12250,0
2012-11-21,0.79,0.79,0.75,0.78,18800,0
2012-11-23,0.78,0.81,0.78,0.81,4075,0
2012-11-26,0.78,0.8,0.75,0.76,23554,0
2012-11-27,0.76,0.77,0.74,0.75,44020,0
2012-11-28,0.74,0.79,0.74,0.79,30368,0
2012-11-29,0.78,0.8,0.77,0.8,9883,0
2012-11-30,0.81,0.82,0.79,0.8,31631,0
2012-12-03,0.81,0.85,0.81,0.82,2800,0
2012-12-04,0.81,0.82,0.8,0.8,9800,0
2012-12-05,0.81,0.83,0.81,0.83,800,0
2012-12-06,0.81,0.85,0.81,0.85,2600,0
2012-12-07,0.85,0.89,0.82,0.85,15785,0
2012-12-10,0.89,0.92,0.89,0.91,14862,0
2012-12-11,0.92,0.94,0.88,0.88,12500,0
2012-12-12,0.88,0.89,0.85,0.88,35485,0
2012-12-13,0.89,0.9,0.81,0.86,10335,0
2012-12-14,0.85,0.86,0.82,0.82,4506,0
2012-12-17,0.84,0.86,0.75,0.8,15062,0
2012-12-18,0.78,0.8,0.76,0.77,50276,0
2012-12-19,0.77,0.79,0.76,0.79,8000,0
2012-12-20,0.77,0.79,0.73,0.74,18541,0
2012-12-21,0.77,0.78,0.72,0.75,52916,0
2012-12-24,0.73,0.84,0.73,0.82,14290,0
2012-12-26,0.8,0.8,0.75,0.8,12244,0
2012-12-27,0.78,0.84,0.78,0.8,1500,0
2012-12-28,0.78,0.86,0.76,0.81,25388,0
2012-12-31,0.79,0.82,0.76,0.77,46318,0
2013-01-02,0.78,0.84,0.78,0.81,9725,0
2013-01-03,0.8,0.81,0.79,0.79,8825,0
2013-01-04,0.79,0.8,0.76,0.8,21700,0
2013-01-07,0.8,0.81,0.78,0.78,32617,0
2013-01-08,0.8,0.8,0.77,0.78,12450,0
2013-01-09,0.78,0.8,0.78,0.8,900,0
2013-01-10,0.8,0.8,0.8,0.8,4350,0
2013-01-11,0.78,0.81,0.78,0.79,2002,0
2013-01-15,0.78,0.81,0.78,0.81,2211,0
2013-01-16,0.81,0.81,0.78,0.79,2150,0
2013-01-17,0.8,0.8,0.77,0.77,48200,0
2013-01-18,0.77,0.79,0.77,0.77,8500,0
2013-01-22,0.77,0.78,0.75,0.77,24706,0
2013-01-23,0.77,0.78,0.75,0.75,11730,0
2013-01-24,0.76,0.81,0.75,0.8,366195,0
2013-01-25,0.82,0.85,0.77,0.84,39685,0
2013-01-28,0.82,0.85,0.8,0.82,36334,0
2013-01-29,0.84,0.88,0.83,0.88,42835,0
2013-01-30,0.86,0.91,0.86,0.91,27727,0
2013-01-31,0.91,0.92,0.86,0.87,11520,0
2013-02-01,0.87,0.95,0.87,0.9,25371,0
2013-02-04,0.91,0.91,0.9,0.9,10800,0
2013-02-05,0.89,0.89,0.86,0.86,23589,0
2013-02-06,0.88,0.88,0.81,0.85,27550,0
2013-02-07,0.87,0.9,0.87,0.9,7551,0
2013-02-08,0.93,1,0.91,0.97,53741,0
2013-02-11,0.97,1.05,0.95,1.04,33733,0
2013-02-12,1.08,1.08,1,1.02,34845,0
2013-02-13,1.05,1.05,0.9,0.91,48444,0
2013-02-14,0.9,0.92,0.89,0.9,47800,0
2013-02-15,0.88,0.95,0.88,0.95,14818,0
2013-02-19,0.98,0.98,0.86,0.91,68226,0
2013-02-20,0.91,0.95,0.87,0.88,8163,0
2013-02-21,0.88,0.95,0.88,0.92,48601,0
2013-02-22,0.9,0.98,0.9,0.97,33851,0
2013-02-25,0.97,0.97,0.9,0.92,3805,0
2013-02-26,0.91,0.95,0.87,0.92,13600,0
2013-02-27,0.9,0.9,0.88,0.89,2400,0
2013-02-28,0.9,0.95,0.86,0.89,11411,0
2013-03-01,0.88,0.93,0.88,0.92,2300,0
2013-03-04,0.9,0.95,0.87,0.88,19150,0
2013-03-05,0.9,0.9,0.88,0.89,11071,0
2013-03-06,0.9,0.94,0.9,0.9,5500,0
2013-03-07,0.88,0.9,0.87,0.87,14400,0
2013-03-08,0.87,0.9,0.87,0.9,5150,0
2013-03-11,0.88,1.05,0.88,1.01,128751,0
2013-03-12,1.04,1.1,1.01,1.05,132079,0
2013-03-13,1.1,1.1,1.04,1.08,94900,0
2013-03-14,1.09,1.09,1.05,1.06,32551,0
2013-03-15,1.06,1.08,1.05,1.06,38179,0
2013-03-18,1.06,1.09,1.05,1.05,5764,0
2013-03-19,1.08,1.08,1.01,1.06,58210,0
2013-03-20,1.03,1.07,1.03,1.06,6625,0
2013-03-21,1.05,1.05,1.02,1.05,7800,0
2013-03-22,1.04,1.04,1.02,1.04,22773,0
2013-03-25,1.04,1.05,1.02,1.05,3946,0
2013-03-26,1.05,1.08,1.05,1.06,163770,0
2013-03-27,1.06,1.07,1.06,1.07,9588,0
2013-03-28,1.06,1.1,1.05,1.09,23800,0
2013-04-01,1.08,1.1,1.08,1.1,44360,0
2013-04-02,1.1,1.1,1.02,1.03,30557,0
2013-04-03,1.03,1.05,1.01,1.03,14216,0
2013-04-04,1.01,1.01,0.98,1,11940,0
2013-04-05,1.01,1.02,1.01,1.02,10100,0
2013-04-08,1.02,1.05,1,1.05,123343,0
2013-04-09,1.04,1.08,1,1.02,25383,0
2013-04-10,0.98,1.02,0.85,1.01,10752,0
2013-04-11,1.02,1.04,1.02,1.02,8675,0
2013-04-12,1.02,1.04,1.02,1.04,19504,0
2013-04-15,1.03,1.05,0.98,1.03,24694,0
2013-04-16,0.95,1,0.93,0.99,31553,0
2013-04-17,1,1.05,0.95,1.04,114782,0
2013-04-18,1.06,1.08,1.05,1.05,3250,0
2013-04-19,1.05,1.07,1,1.05,10075,0
2013-04-22,1.05,1.11,1.01,1.07,86226,0
2013-04-23,1.1,1.16,1.05,1.12,51660,0
2013-04-24,1.13,1.2,1.12,1.15,36753,0
2013-04-25,1.15,1.26,1.15,1.23,91892,0
2013-04-26,1.24,1.25,1.15,1.17,44125,0
2013-04-29,1.2,1.21,1.17,1.21,34535,0
2013-04-30,1.2,1.27,1.19,1.19,108632,0
2013-05-01,1.19,1.23,1.15,1.2,43221,0
2013-05-02,1.2,1.21,1.2,1.21,3200,0
2013-05-03,1.2,1.21,1.19,1.19,17000,0
2013-05-06,1.17,1.21,1.16,1.19,3050,0
2013-05-07,1.2,1.2,1.18,1.19,2900,0
2013-05-08,1.17,1.2,1.15,1.15,15700,0
2013-05-09,1.15,1.16,1.12,1.13,49022,0
2013-05-10,1.12,1.14,1.1,1.13,16348,0
2013-05-13,1.11,1.13,1.1,1.12,9800,0
2013-05-14,1.1,1.1,1.06,1.1,12475,0
2013-05-15,1.08,1.1,1.05,1.07,2900,0
2013-05-16,1.05,1.1,1.05,1.08,31710,0
2013-05-17,1.08,1.1,1.08,1.1,18557,0
2013-05-20,1.1,1.1,1.1,1.1,500,0
2013-05-21,1.1,1.1,1.07,1.09,3555,0
2013-05-22,1.09,1.11,1.09,1.1,277565,0
2013-05-23,1.07,1.11,1.06,1.08,15460,0
2013-05-24,1.05,1.07,1.04,1.06,43361,0
2013-05-28,1.05,1.09,1.05,1.07,13182,0
2013-05-29,1.08,1.08,1.04,1.04,900,0
2013-05-30,1.08,1.08,1.06,1.06,4252,0
2013-05-31,1.08,1.08,1.06,1.08,6110,0
2013-06-03,1.06,1.08,1.05,1.07,25147,0
2013-06-04,1.08,1.1,1.07,1.08,46436,0
2013-06-05,1.08,1.08,1.05,1.07,10902,0
2013-06-07,1.08,1.09,1.05,1.06,14087,0
2013-06-10,1.05,1.15,1.05,1.08,26247,0
2013-06-11,1.09,1.09,1.06,1.06,2262,0
2013-06-12,1.06,1.1,1.06,1.09,600,0
2013-06-13,1.09,1.1,1.09,1.1,1770,0
2013-06-14,1.1,1.1,1.05,1.07,26160,0
2013-06-17,1.06,1.09,1.02,1.02,25624,0
2013-06-18,1.01,1.07,1.01,1.03,26799,0
2013-06-19,1.03,1.05,1.02,1.05,12975,0
2013-06-20,1.02,1.04,1.01,1.04,16395,0
2013-06-21,1.02,1.04,1,1.04,18037,0
2013-06-24,1.02,1.05,1,1.01,33710,0
2013-06-25,1.05,1.05,1,1.03,32900,0
2013-06-26,1.01,1.05,1,1.05,12498,0
2013-06-27,1.03,1.05,1,1.01,1028,0
2013-06-28,1.05,1.05,0.92,0.95,80648,0
2013-07-01,0.96,0.96,0.96,0.96,12761,0
2013-07-02,0.97,0.99,0.95,0.95,42974,0
2013-07-03,0.95,0.97,0.94,0.94,9100,0
2013-07-05,0.93,0.96,0.91,0.93,11057,0
2013-07-08,0.91,0.94,0.9,0.93,68595,0
2013-07-09,0.91,0.93,0.91,0.92,20434,0
2013-07-10,0.9,0.93,0.9,0.9,28054,0
2013-07-11,0.9,0.93,0.9,0.91,23061,0
2013-07-12,0.92,0.93,0.92,0.93,21200,0
2013-07-15,0.97,0.97,0.9,0.91,76383,0
2013-07-16,0.9,0.93,0.9,0.9,28981,0
2013-07-17,0.9,0.92,0.86,0.86,43789,0
2013-07-18,0.86,0.92,0.86,0.87,29600,0
2013-07-19,0.91,0.94,0.91,0.94,13992,0
2013-07-22,0.95,1,0.89,0.97,42389,0
2013-07-23,0.95,0.99,0.95,0.98,22056,0
2013-07-24,1,1.05,0.89,1.03,31377,0
2013-07-25,1.05,1.15,1.05,1.12,79317,0
2013-07-26,1.14,1.15,1.1,1.1,30248,0
2013-07-29,1.2,1.22,1.13,1.15,253147,0
2013-07-30,1.19,1.27,1.14,1.25,104896,0
2013-07-31,1.27,1.3,1.18,1.2,94064,0
2013-08-01,1.22,1.27,1.22,1.24,38300,0
2013-08-02,1.24,1.24,1.15,1.19,36235,0
2013-08-05,1.18,1.18,1.14,1.14,20031,0
2013-08-06,1.15,1.18,1.14,1.16,8537,0
2013-08-07,1.14,1.19,1.12,1.15,25811,0
2013-08-08,1.18,1.18,1.15,1.15,4300,0
2013-08-09,1.14,1.14,1.12,1.14,6600,0
2013-08-12,1.13,1.14,1.13,1.14,6779,0
2013-08-13,1.14,1.15,1.14,1.14,44680,0
2013-08-14,1.14,1.15,1.13,1.14,41767,0
2013-08-15,1.14,1.15,1.14,1.14,8026,0
2013-08-16,1.15,1.15,1.13,1.15,9794,0
2013-08-19,1.16,1.25,1.13,1.19,33992,0
2013-08-20,1.15,1.19,1.15,1.19,5957,0
2013-08-21,1.16,1.19,1.14,1.15,8008,0
2013-08-22,1.15,1.19,1.14,1.19,11415,0
2013-08-23,1.19,1.22,1.19,1.19,20050,0
2013-08-26,1.19,1.2,1.16,1.19,14292,0
2013-08-27,1.16,1.2,1.15,1.15,10686,0
2013-08-28,1.18,1.19,1.16,1.16,59679,0
2013-08-29,1.19,1.24,1.16,1.16,59146,0
2013-08-30,1.19,1.2,1.16,1.16,7621,0
2013-09-03,1.17,1.2,1.13,1.13,47303,0
2013-09-04,1.18,1.18,1.12,1.13,22690,0
2013-09-05,1.16,1.18,1.13,1.13,25270,0
2013-09-06,1.16,1.19,1.16,1.17,19900,0
2013-09-09,1.18,1.19,1.1,1.17,53362,0
2013-09-10,1.14,1.19,1.14,1.17,25098,0
2013-09-11,1.15,1.15,1.13,1.13,42933,0
2013-09-12,1.11,1.12,1.06,1.1,82031,0
2013-09-13,1.14,1.17,1.09,1.17,70518,0
2013-09-16,1.14,1.14,1.05,1.08,85719,0
2013-09-17,1.1,1.19,1.05,1.1,23800,0
2013-09-18,1.1,1.1,1.05,1.08,39958,0
2013-09-19,1.08,1.1,1.07,1.09,19700,0
2013-09-20,1.1,1.1,1.07,1.07,29668,0
2013-09-23,1.1,1.1,1.08,1.1,16300,0
2013-09-24,1.1,1.1,1.07,1.07,4573,0
2013-09-25,1.05,1.09,1.05,1.08,24216,0
2013-09-26,1.05,1.09,1.02,1.06,12825,0
2013-09-27,1.06,1.09,1.05,1.06,11200,0
2013-09-30,1.05,1.07,1.05,1.05,15525,0
2013-10-01,1.03,1.03,1.01,1.02,3400,0
2013-10-02,1.01,1.05,1.01,1.04,21346,0
2013-10-03,1.02,1.04,1.02,1.02,1700,0
2013-10-04,1.02,1.03,0.92,1.02,23241,0
2013-10-07,1,1.03,0.91,1.02,13275,0
2013-10-08,1.03,1.03,0.99,1.02,8917,0
2013-10-09,1,1.02,0.99,1.01,5571,0
2013-10-10,1.02,1.06,1,1.03,17948,0
2013-10-11,1.05,1.05,1.01,1.05,14759,0
2013-10-14,1.05,1.07,1.02,1.03,11227,0
2013-10-15,1.05,1.05,1.03,1.05,9000,0
2013-10-16,1.05,1.09,1,1.03,16669,0
2013-10-17,1.06,1.08,1,1.08,12993,0
2013-10-18,1.05,1.07,1.04,1.04,7189,0
2013-10-21,1,1.09,0.95,1.08,33378,0
2013-10-22,1.08,1.09,1.04,1.05,3100,0
2013-10-23,1.05,1.08,1,1.04,5094,0
2013-10-24,1.05,1.05,0.92,1.05,42674,0
2013-10-25,1.02,1.06,1.01,1.01,42222,0
2013-10-28,1.05,1.1,1.01,1.01,74503,0
2013-10-29,1.05,1.1,1.03,1.05,50562,0
2013-10-30,1.04,1.1,1,1.08,44979,0
2013-10-31,1.08,1.1,1.03,1.06,30721,0
2013-11-01,1.02,1.1,1.01,1.05,59100,0
2013-11-04,1.04,1.06,1.04,1.05,48600,0
2013-11-05,1.04,1.1,1.02,1.09,1293,0
2013-11-06,1.08,1.1,1.02,1.06,11451,0
2013-11-07,1.1,1.1,1.05,1.06,14800,0
2013-11-08,1.11,1.12,1.06,1.11,11700,0
2013-11-11,1.1,1.12,1.07,1.1,2292,0
2013-11-12,1.1,1.1,0.99,0.99,15470,0
2013-11-13,1.01,1.04,1.01,1.03,14960,0
2013-11-14,1.04,1.07,1.04,1.04,1400,0
2013-11-15,1.05,1.05,1.05,1.05,400,0
2013-11-18,1.02,1.08,1.02,1.05,12620,0
2013-11-19,1.07,1.07,1,1.03,26940,0
2013-11-20,1,1.04,0.99,1.01,4855,0
2013-11-21,1.01,1.02,1.01,1.01,600,0
2013-11-22,1.01,1.06,1,1.01,2700,0
2013-11-25,0.99,1.02,0.92,1.02,16415,0
2013-11-26,1,1.04,1,1.04,1200,0
2013-11-27,1.04,1.04,1,1.01,29800,0
2013-11-29,1,1.02,1,1.02,11429,0
2013-12-02,1.02,1.02,1,1.02,31937,0
2013-12-03,1,1.09,1,1.01,47591,0
2013-12-04,1.01,1.08,1,1.05,27500,0
2013-12-05,1.05,1.05,0.99,1.01,11915,0
2013-12-06,1.05,1.05,1.01,1.04,19689,0
2013-12-09,1.02,1.07,1.02,1.02,31882,0
2013-12-10,1.04,1.06,0.99,1.05,5468,0
2013-12-11,1.1,1.1,1.05,1.05,9850,0
2013-12-12,1.03,1.1,1.03,1.06,51374,0
2013-12-13,1.01,1.03,0.98,1.03,244145,0
2013-12-16,1,1.1,1,1.06,49506,0
2013-12-17,1.05,1.05,1.02,1.02,485,0
2013-12-18,1.1,1.15,1.05,1.15,41645,0
2013-12-19,1.15,1.2,1.12,1.14,72415,0
2013-12-20,1.17,1.19,1.15,1.15,77804,0
2013-12-23,1.17,1.17,1.16,1.17,15634,0
2013-12-24,1.2,1.22,1.19,1.2,64715,0
2013-12-26,1.22,1.23,1.18,1.22,70545,0
2013-12-27,1.22,1.23,1.19,1.21,31700,0
2013-12-30,1.21,1.36,1.2,1.36,324111,0
2013-12-31,1.36,1.39,1.17,1.37,123161,0
2014-01-02,1.37,1.37,1.25,1.34,31807,0
2014-01-03,1.31,1.35,1.25,1.35,36800,0
2014-01-06,1.32,1.36,1.3,1.36,15063,0
2014-01-07,1.33,1.35,1.31,1.32,13510,0
2014-01-08,1.32,1.35,1.25,1.33,60193,0
2014-01-09,1.32,1.36,1.32,1.33,21348,0
2014-01-10,1.33,1.37,1.33,1.36,17086,0
2014-01-13,1.35,1.38,1.33,1.36,69739,0
2014-01-14,1.37,1.44,1.36,1.41,123029,0
2014-01-15,1.4,1.44,1.38,1.39,59009,0
2014-01-16,1.36,1.37,1.31,1.36,28824,0
2014-01-17,1.34,1.39,1.31,1.39,42559,0
2014-01-21,1.44,1.44,1.41,1.44,46400,0
2014-01-22,1.44,1.44,1.4,1.43,29012,0
2014-01-23,1.44,1.44,1.41,1.44,19803,0
2014-01-24,1.44,1.44,1.3,1.39,33506,0
2014-01-27,1.38,1.48,1.31,1.37,96995,0
2014-01-28,1.34,1.4,1.34,1.38,2235,0
2014-01-29,1.38,1.5,1.38,1.4,40900,0
2014-01-30,1.47,1.49,1.38,1.47,33833,0
2014-01-31,1.49,1.5,1.37,1.5,65882,0
2014-02-03,1.47,1.49,1.36,1.36,38826,0
2014-02-04,1.4,1.5,1.36,1.47,19967,0
2014-02-05,1.48,1.48,1.38,1.48,27120,0
2014-02-06,1.44,1.48,1.38,1.38,22729,0
2014-02-07,1.38,1.4,1.35,1.35,45296,0
2014-02-10,1.33,1.34,1.22,1.31,136070,0
2014-02-11,1.3,1.39,1.3,1.39,35082,0
2014-02-12,1.32,1.39,1.3,1.39,9571,0
2014-02-13,1.38,1.41,1.31,1.41,55006,0
2014-02-14,1.41,1.41,1.35,1.39,14650,0
2014-02-18,1.36,1.41,1.35,1.35,18525,0
2014-02-19,1.37,1.39,1.35,1.35,9900,0
2014-02-20,1.36,1.44,1.35,1.42,30835,0
2014-02-21,1.44,1.45,1.35,1.35,74250,0
2014-02-24,1.4,1.45,1.4,1.41,40498,0
2014-02-25,1.42,1.47,1.37,1.4,40846,0
2014-02-26,1.39,1.44,1.35,1.42,12219,0
2014-02-27,1.41,1.41,1.3,1.33,50579,0
2014-02-28,1.37,1.38,1.31,1.33,8112,0
2014-03-03,1.31,1.38,1.31,1.38,12148,0
2014-03-04,1.36,1.36,1.31,1.36,13045,0
2014-03-05,1.33,1.42,1.33,1.42,17811,0
2014-03-06,1.42,1.42,1.37,1.4,42260,0
2014-03-07,1.4,1.42,1.38,1.41,5360,0
2014-03-10,1.41,1.42,1.36,1.42,25078,0
2014-03-11,1.46,1.46,1.36,1.41,65062,0
2014-03-12,1.36,1.41,1.32,1.4,86170,0
2014-03-13,1.41,1.41,1.32,1.34,30581,0
2014-03-14,1.37,1.42,1.37,1.4,27469,0
2014-03-17,1.4,1.44,1.4,1.44,16291,0
2014-03-18,1.42,1.42,1.16,1.21,59414,0
2014-03-19,1.29,1.3,1.21,1.24,83656,0
2014-03-20,1.26,1.27,1.22,1.25,28674,0
2014-03-21,1.26,1.3,1.2,1.25,43990,0
2014-03-24,1.2,1.28,1.2,1.27,26685,0
2014-03-25,1.24,1.29,1.21,1.23,21510,0
2014-03-26,1.22,1.22,1.13,1.13,88600,0
2014-03-27,1.15,1.19,1.13,1.16,24510,0
2014-03-28,1.18,1.19,1.15,1.19,15696,0
2014-03-31,1.16,1.19,1.15,1.17,18559,0
2014-04-01,1.15,1.23,1.11,1.13,38938,0
2014-04-02,1.13,1.16,1.13,1.14,14867,0
2014-04-03,1.13,1.19,1.13,1.19,10601,0
2014-04-04,1.2,1.2,1.14,1.19,9336,0
2014-04-07,1.22,1.22,1.19,1.21,7225,0
2014-04-08,1.19,1.23,1.19,1.23,17630,0
2014-04-09,1.25,1.25,1.19,1.23,7886,0
2014-04-10,1.21,1.23,1.19,1.21,9200,0
2014-04-11,1.21,1.21,1.2,1.2,220,0
2014-04-14,1.2,1.2,1.14,1.16,40014,0
2014-04-15,1.16,1.16,1.12,1.14,9862,0
2014-04-16,1.14,1.16,1.14,1.14,6060,0
2014-04-17,1.12,1.17,1.12,1.16,1817,0
2014-04-21,1.16,1.19,1.13,1.17,13177,0
2014-04-22,1.15,1.18,1.15,1.15,1455,0
2014-04-23,1.12,1.15,1.12,1.15,256,0
2014-04-24,1.12,1.14,1.11,1.14,15614,0
2014-04-25,1.12,1.17,1.11,1.17,20470,0
2014-04-28,1.12,1.16,1.11,1.16,32535,0
2014-04-29,1.2,1.2,1.1,1.15,17612,0
2014-04-30,1.16,1.23,1.14,1.14,65647,0
2014-05-01,1.16,1.16,1.13,1.14,1608,0
2014-05-02,1.14,1.15,1.09,1.12,5870,0
2014-05-05,1.07,1.14,1.07,1.14,1876,0
2014-05-06,1.13,1.13,1.06,1.1,44867,0
2014-05-07,1.08,1.11,1.06,1.06,2307,0
2014-05-08,1.08,1.09,1.06,1.08,5394,0
2014-05-09,1.06,1.11,1.06,1.11,5824,0
2014-05-12,1.11,1.11,1.11,1.11,1294,0
2014-05-13,1.1,1.1,1.08,1.1,2180,0
2014-05-14,1.07,1.11,1.05,1.06,14287,0
2014-05-15,1.09,1.09,1.06,1.06,1640,0
2014-05-16,1.01,1.08,0.97,1.07,74141,0
2014-05-19,1.04,1.04,1.01,1.02,3900,0
2014-05-20,1,1.01,1,1.01,926,0
2014-05-21,1,1.03,0.95,1,34821,0
2014-05-22,1.01,1.06,1,1,44021,0
2014-05-23,1.02,1.03,1,1.01,17599,0
2014-05-27,1.05,1.05,1,1.01,12056,0
2014-05-28,1.06,1.08,1,1.03,39840,0
2014-05-29,1.03,1.06,1.03,1.05,6612,0
2014-05-30,1.04,1.05,1,1.02,18628,0
2014-06-02,1.04,1.05,1.04,1.04,2300,0
2014-06-03,1.04,1.05,1.04,1.05,234,0
2014-06-04,1.06,1.07,1.03,1.03,16205,0
2014-06-05,1.02,1.05,1.02,1.03,4315,0
2014-06-06,1.02,1.05,0.99,0.99,56507,0
2014-06-09,1,1.03,0.98,1.03,27728,0
2014-06-10,1.04,1.07,1.02,1.05,63000,0
2014-06-11,1.01,1.05,0.98,1.05,3011,0
2014-06-12,1.03,1.04,1.03,1.03,5840,0
2014-06-13,1.03,1.03,1.01,1.03,9669,0
2014-06-16,1.03,1.03,1,1.03,18785,0
2014-06-17,1.01,1.03,1.01,1.03,478,0
2014-06-18,1.03,1.06,1.03,1.05,11328,0
2014-06-19,1.04,1.06,1,1.06,3703,0
2014-06-20,1.05,1.05,1,1.05,7418,0
2014-06-23,1.04,1.05,1.01,1.05,14921,0
2014-06-24,1,1.04,1,1.04,13021,0
2014-06-25,1.01,1.05,1,1.02,30280,0
2014-06-26,1,1.02,1,1.02,90475,0
2014-06-27,1.04,1.05,1.03,1.05,16028,0
2014-06-30,1.06,1.07,1,1,28897,0
2014-07-01,1.05,1.06,1.04,1.05,11204,0
2014-07-02,1.04,1.08,1.01,1.03,25800,0
2014-07-03,1.01,1.03,1.01,1.03,10210,0
2014-07-07,1,1.06,1,1.03,24805,0
2014-07-08,1.05,1.06,1.03,1.05,20868,0
2014-07-09,1.02,1.05,1.02,1.05,2211,0
2014-07-10,1.05,1.07,1.05,1.07,18500,0
2014-07-11,1.05,1.06,1.05,1.06,2272,0
2014-07-14,1.06,1.15,1.05,1.15,41984,0
2014-07-15,1.15,1.17,1.13,1.15,18059,0
2014-07-16,1.13,1.17,1.13,1.15,24560,0
2014-07-17,1.17,1.17,1.15,1.15,19786,0
2014-07-18,1.16,1.2,1.15,1.19,24745,0
2014-07-21,1.16,1.19,1.16,1.17,37890,0
2014-07-22,1.19,1.23,1.19,1.23,15828,0
2014-07-23,1.21,1.25,1.21,1.23,13413,0
2014-07-24,1.23,1.25,1.2,1.25,13942,0
2014-07-25,1.2,1.25,1.16,1.23,30908,0
2014-07-28,1.24,1.25,1.2,1.2,16182,0
2014-07-29,1.22,1.24,1.2,1.23,6367,0
2014-07-30,1.25,1.25,1.08,1.2,12272,0
2014-07-31,1.21,1.21,1.17,1.21,16153,0
2014-08-01,1.17,1.24,1.17,1.23,10606,0
2014-08-04,1.24,1.24,1.2,1.2,1444,0
2014-08-05,1.21,1.24,1.2,1.23,13751,0
2014-08-06,1.25,1.32,1.16,1.16,92350,0
2014-08-07,1.15,1.24,1.12,1.18,8675,0
2014-08-08,1.19,1.22,1.15,1.17,93983,0
2014-08-11,1.17,1.21,1.16,1.18,9650,0
2014-08-12,1.2,1.21,1.16,1.18,18419,0
2014-08-13,1.17,1.19,1.16,1.19,3063,0
2014-08-14,1.18,1.18,1.12,1.16,38868,0
2014-08-15,1.16,1.21,1.15,1.17,13858,0
2014-08-18,1.19,1.19,1.14,1.15,5421,0
2014-08-19,1.16,1.18,1.16,1.18,22200,0
2014-08-20,1.16,1.19,1.15,1.15,13061,0
2014-08-21,1.15,1.19,1.14,1.15,8621,0
2014-08-22,1.14,1.16,1.12,1.16,15479,0
2014-08-25,1.16,1.17,1.1,1.15,28786,0
2014-08-26,1.13,1.15,1.12,1.13,2801,0
2014-08-27,1.15,1.16,1.15,1.16,11057,0
2014-08-28,1.15,1.18,1.15,1.17,4780,0
2014-08-29,1.18,1.18,1.16,1.16,3735,0
2014-09-02,1.18,1.18,1.15,1.15,51336,0
2014-09-03,1.17,1.18,1.15,1.16,22034,0
2014-09-04,1.15,1.18,1.15,1.16,21010,0
2014-09-05,1.15,1.18,1.15,1.18,2933,0
2014-09-08,1.15,1.18,1.15,1.16,3100,0
2014-09-09,1.15,1.16,1.13,1.14,31083,0
2014-09-10,1.15,1.15,1.13,1.14,9512,0
2014-09-11,1.14,1.15,1.12,1.13,63418,0
2014-09-12,1.16,1.16,1.12,1.12,5938,0
2014-09-15,1.1,1.21,1.1,1.21,99354,0
2014-09-16,1.21,1.25,1.18,1.25,60140,0
2014-09-17,1.22,1.25,1.18,1.19,29838,0
2014-09-18,1.19,1.25,1.19,1.2,9171,0
2014-09-19,1.23,1.26,1.18,1.26,31394,0
2014-09-22,1.22,1.25,1.18,1.25,28843,0
2014-09-23,1.25,1.26,1.18,1.21,39987,0
2014-09-24,1.23,1.25,1.19,1.24,3641,0
2014-09-25,1.22,1.26,1.21,1.26,5195,0
2014-09-26,1.26,1.26,1.21,1.22,9239,0
2014-09-29,1.23,1.23,1.22,1.22,11145,0
2014-09-30,1.22,1.25,1.22,1.23,3013,0
2014-10-01,1.2,1.22,1.2,1.21,654,0
2014-10-02,1.18,1.19,1.13,1.18,15187,0
2014-10-03,1.2,1.23,1.2,1.22,5679,0
2014-10-06,1.25,1.27,1.25,1.27,17365,0
2014-10-07,1.29,1.29,1.25,1.25,13153,0
2014-10-08,1.26,1.29,1.2,1.23,6782,0
2014-10-09,1.18,1.18,1.17,1.18,5623,0
2014-10-10,1.14,1.17,1.13,1.16,11140,0
2014-10-13,1.14,1.2,1.14,1.17,6200,0
2014-10-14,1.19,1.23,1.17,1.23,8351,0
2014-10-15,1.18,1.19,1.14,1.15,3000,0
2014-10-16,1.15,1.16,1.15,1.16,1685,0
2014-10-17,1.19,1.19,1.16,1.17,1411,0
2014-10-20,1.14,1.16,1.14,1.16,900,0
2014-10-21,1.15,1.19,1.14,1.16,36740,0
2014-10-22,1.18,1.19,1.14,1.19,13250,0
2014-10-23,1.17,1.17,1.17,1.17,1109,0
2014-10-24,1.14,1.2,1.14,1.19,2886,0
2014-10-27,1.18,1.19,1.17,1.19,2356,0
2014-10-28,1.15,1.17,1.12,1.13,15018,0
2014-10-29,1.15,1.26,1.15,1.23,5494,0
2014-10-30,1.22,1.22,1.15,1.15,1780,0
2014-10-31,1.19,1.2,1.18,1.18,3300,0
2014-11-03,1.18,1.23,1.18,1.23,6829,0
2014-11-04,1.21,1.25,1.2,1.2,26928,0
2014-11-05,1.25,1.26,1.22,1.25,38500,0
2014-11-06,1.24,1.26,1.21,1.26,36407,0
2014-11-07,1.27,1.28,1.27,1.27,9739,0
2014-11-10,1.27,1.3,1.27,1.3,15095,0
2014-11-11,1.25,1.26,1.23,1.25,21960,0
2014-11-12,1.23,1.25,1.23,1.25,2040,0
2014-11-13,1.21,1.26,1.21,1.25,16755,0
2014-11-14,1.26,1.27,1.26,1.27,2800,0
2014-11-17,1.27,1.28,1.25,1.25,2330,0
2014-11-18,1.28,1.28,1.22,1.25,8855,0
2014-11-19,1.23,1.27,1.23,1.23,49904,0
2014-11-20,1.25,1.27,1.25,1.26,1010,0
2014-11-21,1.26,1.26,1.24,1.25,22449,0
2014-11-24,1.25,1.27,1.25,1.27,2730,0
2014-11-25,1.24,1.26,1.24,1.26,3475,0
2014-11-26,1.24,1.28,1.24,1.28,5709,0
2014-11-28,1.25,1.27,1.25,1.27,2578,0
2014-12-01,1.2,1.29,1.2,1.29,11714,0
2014-12-02,1.29,1.29,1.2,1.24,1622,0
2014-12-03,1.24,1.27,1.24,1.26,8373,0
2014-12-04,1.25,1.25,1.2,1.21,5001,0
2014-12-05,1.24,1.26,1.23,1.26,7687,0
2014-12-08,1.21,1.28,1.21,1.24,15334,0
2014-12-09,1.24,1.25,1.24,1.25,15025,0
2014-12-10,1.21,1.25,1.2,1.21,4060,0
2014-12-11,1.2,1.25,1.2,1.22,8750,0
2014-12-12,1.18,1.23,1.18,1.23,1801,0
2014-12-15,1.23,1.23,1.18,1.23,3871,0
2014-12-16,1.22,1.28,1.21,1.27,7046,0
2014-12-17,1.29,1.29,1.27,1.29,8025,0
2014-12-18,1.27,1.29,1.25,1.29,13716,0
2014-12-19,1.26,1.3,1.26,1.3,10385,0
2014-12-22,1.3,1.3,1.25,1.29,28980,0
2014-12-23,1.27,1.29,1.26,1.26,517,0
2014-12-24,1.26,1.28,1.24,1.28,15555,0
2014-12-26,1.26,1.28,1.26,1.27,4557,0
2014-12-29,1.27,1.29,1.18,1.28,50175,0
2014-12-30,1.28,1.28,1.23,1.27,8789,0
2014-12-31,1.27,1.28,1.22,1.25,15690,0
2015-01-02,1.25,1.25,1.19,1.22,3326,0
2015-01-05,1.26,1.26,1.22,1.23,5849,0
2015-01-06,1.22,1.25,1.22,1.25,1863,0
2015-01-07,1.24,1.26,1.22,1.25,22601,0
2015-01-08,1.23,1.25,1.22,1.25,2321,0
2015-01-09,1.25,1.29,1.25,1.29,33055,0
2015-01-12,1.3,1.34,1.28,1.34,81805,0
2015-01-13,1.34,1.34,1.32,1.32,14074,0
2015-01-14,1.33,1.34,1.25,1.25,17592,0
2015-01-15,1.27,1.3,1.27,1.3,23995,0
2015-01-16,1.05,1.25,1.01,1.24,119981,0
2015-01-20,1.3,1.3,1.24,1.24,28254,0
2015-01-21,1.24,1.28,1.22,1.23,43722,0
2015-01-22,1.24,1.24,1.22,1.23,44251,0
2015-01-23,1.25,1.27,1.23,1.25,50380,0
2015-01-26,1.27,1.29,1.25,1.25,29989,0
2015-01-27,1.27,1.27,1.24,1.25,12146,0
2015-01-28,1.25,1.27,1.25,1.27,3093,0
2015-01-29,1.25,1.29,1.25,1.27,7648,0
2015-01-30,1.22,1.29,1.22,1.23,7943,0
2015-02-02,1.25,1.25,1.22,1.24,2458,0
2015-02-03,1.25,1.25,1.23,1.24,8370,0
2015-02-04,1.24,1.24,1.24,1.24,10520,0
2015-02-05,1.25,1.28,1.23,1.25,2989,0
2015-02-06,1.27,1.29,1.23,1.28,23184,0
2015-02-09,1.25,1.29,1.22,1.23,8598,0
2015-02-10,1.28,1.28,1.24,1.25,11390,0
2015-02-11,1.26,1.29,1.26,1.27,7860,0
2015-02-12,1.27,1.28,1.25,1.25,6470,0
2015-02-13,1.28,1.28,1.23,1.24,32706,0
2015-02-17,1.26,1.27,1.12,1.23,106227,0
2015-02-18,1.16,1.23,1.16,1.21,17935,0
2015-02-19,1.22,1.22,1.18,1.2,4576,0
2015-02-20,1.23,1.23,1.21,1.23,14080,0
2015-02-23,1.24,1.24,1.22,1.22,7244,0
2015-02-24,1.24,1.24,1.21,1.21,8839,0
2015-02-25,1.22,1.23,1.22,1.22,16024,0
2015-02-26,1.21,1.22,1.2,1.2,4353,0
2015-02-27,1.24,1.25,1.22,1.25,29685,0
2015-03-02,1.25,1.26,1.23,1.23,62200,0
2015-03-03,1.25,1.26,1.24,1.26,12700,0
2015-03-04,1.26,1.26,1.24,1.26,11200,0
2015-03-05,1.27,1.28,1.23,1.26,9700,0
2015-03-06,1.26,1.26,1.22,1.25,9800,0
2015-03-09,1.25,1.27,1.25,1.25,14100,0
2015-03-10,1.23,1.26,1.23,1.24,21000,0
2015-03-11,1.26,1.28,1.23,1.25,9800,0
2015-03-12,1.25,1.3,1.25,1.28,9400,0
2015-03-13,1.29,1.29,1.22,1.28,20300,0
2015-03-16,1.29,1.33,1.26,1.28,103600,0
2015-03-17,1.32,1.32,1.25,1.29,18400,0
2015-03-18,1.3,1.42,1.3,1.42,236800,0
2015-03-19,1.42,1.42,1.36,1.4,47100,0
2015-03-20,1.38,1.41,1.35,1.35,52200,0
2015-03-23,1.37,1.44,1.37,1.43,22300,0
2015-03-24,1.44,1.45,1.42,1.43,25700,0
2015-03-25,1.43,1.45,1.42,1.42,14000,0
2015-03-26,1.45,1.45,1.42,1.45,30100,0
2015-03-27,1.45,1.47,1.38,1.45,71300,0
2015-03-30,1.43,1.47,1.43,1.45,7200,0
2015-03-31,1.45,1.47,1.44,1.45,105097,0
2015-04-01,1.45,1.67,1.45,1.6,269800,0
2015-04-02,1.65,1.65,1.55,1.55,75600,0
2015-04-06,1.63,1.65,1.61,1.64,20900,0
2015-04-07,1.63,1.65,1.59,1.61,39312,0
2015-04-08,1.64,1.65,1.6,1.65,35400,0
2015-04-09,1.61,1.65,1.6,1.6,23718,0
2015-04-10,1.56,1.65,1.56,1.61,80000,0
2015-04-13,1.64,1.65,1.63,1.64,17600,0
2015-04-14,1.65,1.67,1.6,1.67,28500,0
2015-04-15,1.67,1.68,1.63,1.66,24577,0
2015-04-16,1.65,1.68,1.65,1.68,11476,0
2015-04-17,1.65,1.75,1.65,1.72,77200,0
2015-04-20,1.74,1.75,1.72,1.72,53427,0
2015-04-21,1.75,1.81,1.75,1.81,22888,0
2015-04-22,1.77,1.8,1.73,1.74,56680,0
2015-04-23,1.75,1.77,1.71,1.74,54400,0
2015-04-24,1.74,1.75,1.69,1.74,52300,0
2015-04-27,1.73,1.75,1.7,1.7,38700,0
2015-04-28,1.7,1.71,1.65,1.66,61064,0
2015-04-29,1.65,1.65,1.58,1.58,379200,0
2015-04-30,1.57,1.7,1.57,1.68,115800,0
2015-05-01,1.71,1.71,1.64,1.68,30300,0
2015-05-04,1.71,1.71,1.66,1.68,37500,0
2015-05-05,1.61,1.7,1.61,1.7,7400,0
2015-05-06,1.74,1.74,1.67,1.71,35317,0
2015-05-07,1.7,1.74,1.67,1.71,42386,0
2015-05-08,1.74,1.74,1.7,1.7,56100,0
2015-05-11,1.73,1.74,1.69,1.72,24700,0
2015-05-12,1.74,1.74,1.68,1.69,30476,0
2015-05-13,1.7,1.77,1.7,1.77,65211,0
2015-05-14,1.77,1.79,1.74,1.74,67500,0
2015-05-15,1.79,2,1.77,1.9,251787,0
2015-05-18,2,2.5,1.97,2.15,640819,0
2015-05-19,2.3,2.42,2.1,2.17,367766,0
2015-05-20,2.2,2.2,2.11,2.18,136553,0
2015-05-21,2.2,2.2,2.11,2.19,107900,0
2015-05-22,2.2,2.2,1.92,1.98,251900,0
2015-05-26,1.98,2.19,1.77,1.99,237664,0
2015-05-27,1.9,1.95,1.88,1.91,32100,0
2015-05-28,1.9,1.92,1.8,1.83,36561,0
2015-05-29,1.77,1.8,1.68,1.7,154300,0
2015-06-01,1.59,1.62,1.41,1.53,512925,0
2015-06-02,1.41,1.65,1.41,1.63,158890,0
2015-06-03,1.6,1.67,1.59,1.65,48700,0
2015-06-04,1.63,1.66,1.6,1.63,63100,0
2015-06-05,1.63,1.67,1.6,1.67,61400,0
2015-06-08,1.67,1.67,1.59,1.6,43100,0
2015-06-09,1.59,1.66,1.59,1.63,29833,0
2015-06-10,1.62,1.67,1.6,1.63,38663,0
2015-06-11,1.6,1.67,1.6,1.61,12997,0
2015-06-12,1.61,1.7,1.59,1.7,23200,0
2015-06-15,1.71,1.73,1.61,1.65,32500,0
2015-06-16,1.66,1.66,1.64,1.65,23400,0
2015-06-17,1.62,1.69,1.61,1.69,49900,0
2015-06-18,1.65,1.73,1.65,1.71,23300,0
2015-06-19,1.74,1.8,1.74,1.79,43400,0
2015-06-22,1.84,1.86,1.78,1.82,31300,0
2015-06-23,1.85,1.85,1.82,1.84,17306,0
2015-06-24,1.78,1.87,1.78,1.83,16300,0
2015-06-25,1.87,1.87,1.79,1.79,25200,0
2015-06-26,1.76,1.79,1.7,1.74,15400,0
2015-06-29,1.7,1.7,1.6,1.67,89600,0
2015-06-30,1.65,1.73,1.61,1.65,38332,0
2015-07-01,1.73,1.73,1.68,1.68,16400,0
2015-07-02,1.7,1.72,1.7,1.7,6500,0
2015-07-06,1.7,1.8,1.66,1.78,51600,0
2015-07-07,1.78,1.81,1.75,1.75,39300,0
2015-07-08,1.72,1.78,1.65,1.72,11800,0
2015-07-09,1.8,1.8,1.76,1.78,16600,0
2015-07-10,1.8,1.81,1.76,1.76,16700,0
2015-07-13,1.8,1.8,1.75,1.76,14400,0
2015-07-14,1.78,1.78,1.75,1.75,28459,0
2015-07-15,1.79,1.79,1.69,1.73,74740,0
2015-07-16,1.77,1.85,1.77,1.8,42900,0
2015-07-17,1.84,1.85,1.8,1.8,29400,0
2015-07-20,1.85,1.87,1.77,1.77,66400,0
2015-07-21,1.8,1.8,1.72,1.73,45900,0
2015-07-22,1.7,1.73,1.7,1.7,12000,0
2015-07-23,1.66,1.74,1.66,1.71,53900,0
2015-07-24,1.68,1.77,1.68,1.71,12500,0
2015-07-27,1.68,1.72,1.65,1.67,31900,0
2015-07-28,1.75,1.75,1.5,1.5,63300,0
2015-07-29,1.5,1.6,1.5,1.59,31200,0
2015-07-30,1.62,1.68,1.6,1.62,16600,0
2015-07-31,1.67,1.7,1.62,1.62,22400,0
2015-08-03,1.67,1.69,1.62,1.62,44115,0
2015-08-04,1.66,1.66,1.62,1.64,34400,0
2015-08-05,1.64,1.64,1.62,1.63,9100,0
2015-08-06,1.62,1.66,1.6,1.61,11766,0
2015-08-07,1.6,1.61,1.57,1.58,21200,0
2015-08-10,1.58,1.61,1.53,1.61,50800,0
2015-08-11,1.61,1.7,1.56,1.7,59494,0
2015-08-12,1.7,1.7,1.66,1.7,30500,0
2015-08-13,1.67,1.7,1.67,1.69,10900,0
2015-08-14,1.66,1.7,1.62,1.62,10700,0
2015-08-17,1.62,1.68,1.62,1.63,17200,0
2015-08-18,1.66,1.7,1.63,1.68,36800,0
2015-08-19,1.7,1.7,1.66,1.68,19100,0
2015-08-20,1.65,1.67,1.62,1.63,33900,0
2015-08-21,1.65,1.65,1.6,1.62,11700,0
2015-08-24,1.6,1.62,1.55,1.6,67231,0
2015-08-25,1.61,1.63,1.57,1.61,11700,0
2015-08-26,1.61,1.64,1.58,1.62,22700,0
2015-08-27,1.65,1.67,1.61,1.61,10000,0
2015-08-28,1.62,1.62,1.57,1.57,7700,0
2015-08-31,1.54,1.67,1.54,1.65,23500,0
2015-09-01,1.62,1.67,1.61,1.67,27300,0
2015-09-02,1.67,1.67,1.58,1.61,65100,0
2015-09-03,1.58,1.61,1.58,1.6,5200,0
2015-09-04,1.67,1.67,1.58,1.65,28400,0
2015-09-08,1.65,1.67,1.63,1.67,24800,0
2015-09-09,1.65,1.65,1.64,1.64,18200,0
2015-09-10,1.63,1.68,1.63,1.68,216619,0
2015-09-11,1.68,1.74,1.65,1.72,39100,0
2015-09-14,1.67,1.87,1.65,1.83,77000,0
2015-09-15,1.92,1.92,1.68,1.68,140200,0
2015-09-16,1.67,1.73,1.65,1.65,142200,0
2015-09-17,1.67,1.68,1.65,1.65,12884,0
2015-09-18,1.64,1.68,1.61,1.65,22700,0
2015-09-21,1.68,1.69,1.62,1.63,15400,0
2015-09-22,1.68,1.68,1.61,1.62,28500,0
2015-09-23,1.65,1.66,1.57,1.59,28772,0
2015-09-24,1.67,1.67,1.6,1.6,9103,0
2015-09-25,1.64,1.64,1.57,1.58,42100,0
2015-09-28,1.61,1.61,1.55,1.57,36782,0
2015-09-29,1.65,1.65,1.51,1.52,42700,0
2015-09-30,1.54,1.58,1.5,1.5,36300,0
2015-10-01,1.51,1.59,1.51,1.55,31000,0
2015-10-02,1.55,1.56,1.52,1.54,14200,0
2015-10-05,1.59,1.6,1.5,1.5,110786,0
2015-10-06,1.5,1.59,1.5,1.59,37000,0
2015-10-07,1.6,1.61,1.57,1.61,16619,0
2015-10-08,1.63,1.7,1.59,1.7,80500,0
2015-10-09,1.66,1.72,1.66,1.7,32300,0
2015-10-12,1.7,1.7,1.68,1.69,15232,0
2015-10-13,1.7,1.7,1.61,1.68,34200,0
2015-10-14,1.67,1.68,1.65,1.67,27500,0
2015-10-15,1.7,1.74,1.64,1.73,46200,0
2015-10-16,1.7,1.74,1.69,1.74,22700,0
2015-10-19,1.71,1.78,1.71,1.71,45811,0
2015-10-20,1.74,1.77,1.71,1.72,23300,0
2015-10-21,1.72,1.75,1.71,1.72,8200,0
2015-10-22,1.74,1.77,1.72,1.73,26000,0
2015-10-23,1.77,1.84,1.76,1.77,68800,0
2015-10-26,1.8,1.83,1.71,1.73,25900,0
2015-10-27,1.83,1.83,1.71,1.75,19500,0
2015-10-28,1.74,1.83,1.74,1.81,49900,0
2015-10-29,1.79,1.79,1.76,1.76,29600,0
2015-10-30,1.75,1.8,1.74,1.75,80400,0
2015-11-02,1.8,1.84,1.73,1.74,48300,0
2015-11-03,1.78,1.82,1.74,1.77,70425,0
2015-11-04,1.79,1.84,1.78,1.8,20219,0
2015-11-05,1.79,1.89,1.79,1.87,59300,0
2015-11-06,1.88,1.88,1.8,1.8,14100,0
2015-11-09,1.75,1.82,1.74,1.78,30573,0
2015-11-10,1.79,1.84,1.77,1.78,42300,0
2015-11-11,1.78,1.82,1.78,1.78,45000,0
2015-11-12,1.81,1.9,1.78,1.9,28700,0
2015-11-13,1.9,1.9,1.78,1.79,19500,0
2015-11-16,1.77,1.82,1.77,1.82,17500,0
2015-11-17,1.8,1.8,1.78,1.8,9600,0
2015-11-18,1.8,1.81,1.76,1.76,8400,0
2015-11-19,1.8,1.82,1.78,1.82,8100,0
2015-11-20,1.84,1.85,1.82,1.85,22900,0
2015-11-23,1.86,1.86,1.75,1.79,12100,0
2015-11-24,1.71,1.85,1.71,1.85,8200,0
2015-11-25,1.76,1.87,1.75,1.75,40800,0
2015-11-27,1.75,1.87,1.75,1.85,13000,0
2015-11-30,1.88,1.88,1.77,1.85,22900,0
2015-12-01,1.82,1.85,1.8,1.84,3851,0
2015-12-02,1.81,1.88,1.76,1.88,25930,0
2015-12-03,1.8,1.88,1.76,1.88,23703,0
2015-12-04,1.77,1.88,1.77,1.86,14300,0
2015-12-07,1.85,1.87,1.79,1.82,25000,0
2015-12-08,1.85,1.88,1.78,1.88,20102,0
2015-12-09,1.88,1.88,1.82,1.87,5300,0
2015-12-10,1.88,1.94,1.82,1.86,43100,0
2015-12-11,1.82,1.92,1.82,1.92,20700,0
2015-12-14,1.87,1.95,1.87,1.89,26554,0
2015-12-15,1.87,1.97,1.82,1.93,32300,0
2015-12-16,2.04,2.04,1.87,1.89,43300,0
2015-12-17,1.87,2.03,1.87,1.97,37300,0
2015-12-18,2.02,2.02,1.88,2,93200,0
2015-12-21,2.06,2.1,1.99,2,50300,0
2015-12-22,2.05,2.05,1.94,1.97,23631,0
2015-12-23,2.03,2.03,1.97,2.02,18700,0
2015-12-24,2.04,2.05,2.03,2.04,2891,0
2015-12-28,2.05,2.05,2.0358,2.04,15332,0
2015-12-29,2.06,2.2499,2.0102,2.1108,79330,0
2015-12-30,2.13,2.191,2.13,2.19,137188,0
2015-12-31,2.23,2.36,2.1101,2.25,153877,0
2016-01-04,2.39,2.4,2.2101,2.33,210593,0
2016-01-05,2.33,2.4599,2.33,2.4,173608,0
2016-01-06,2.39,2.4,2.31,2.39,140144,0
2016-01-07,2.3,2.4,2.16,2.22,55022,0
2016-01-08,2.17,2.26,2.06,2.16,60409,0
2016-01-11,1.7,2.19,1.7,2.16,33817,0
2016-01-12,2.13,2.2156,2.13,2.1401,28667,0
2016-01-13,2.2,2.2,2.0587,2.1,51753,0
2016-01-14,2.17,2.17,2.02,2.13,15539,0
2016-01-15,2.16,2.2,1.96,2,38728,0
2016-01-19,1.9,2.04,1.9,2.01,68600,0
2016-01-20,2.03,2.09,1.95,2.03,120908,0
2016-01-21,2.01,2.0732,1.98,2.0048,27487,0
2016-01-22,2.06,2.09,2,2.05,22032,0
2016-01-25,2.01,2.1,2.01,2.03,8513,0
2016-01-26,2.07,2.07,1.96,1.97,49065,0
2016-01-27,2,2.07,1.97,2.03,26369,0
2016-01-28,2.05,2.1,2.04,2.09,24688,0
2016-01-29,2.0882,2.18,2.08,2.18,18840,0
2016-02-01,2.18,2.18,2.1,2.14,8708,0
2016-02-02,2.14,2.14,2.0812,2.0874,30385,0
2016-02-03,2.14,2.14,2.04,2.07,29449,0
2016-02-04,2.03,2.12,2.03,2.1,8305,0
2016-02-05,2.13,2.14,2.03,2.04,6131,0
2016-02-08,2.09,2.09,1.97,2.06,38778,0
2016-02-09,2,2.04,1.98,2,34299,0
2016-02-10,1.87,2.03,1.87,2,26254,0
2016-02-11,2.01,2.07,1.87,2.0099,18129,0
2016-02-12,1.9453,2.07,1.9453,2.07,21798,0
2016-02-16,1.95,2.07,1.87,2.0401,22922,0
2016-02-17,1.99,2.07,1.98,2.07,23664,0
2016-02-18,2.02,2.05,1.959,2.03,14715,0
2016-02-19,2.01,2.08,2,2,9539,0
2016-02-22,2.02,2.09,2,2.07,23504,0
2016-02-23,2.022,2.0702,2.022,2.05,15145,0
2016-02-24,2.0748,2.08,2.05,2.06,9728,0
2016-02-25,2.07,2.07,2.03,2.05,8012,0
2016-02-26,2.05,2.05,2.0236,2.03,2400,0
2016-02-29,2.01,2.04,1.98,1.98,19779,0
2016-03-01,1.98,2.0899,1.97,2.01,25307,0
2016-03-02,1.98,2.08,1.96,2.06,64205,0
2016-03-03,2.09,2.09,2.01,2.01,38805,0
2016-03-04,2.06,2.09,2.01,2.05,17889,0
2016-03-07,2.09,2.14,2.08,2.13,32511,0
2016-03-08,2.14,2.2,2.11,2.16,28490,0
2016-03-09,2.1351,2.1999,2.11,2.1599,23858,0
2016-03-10,2.06,2.19,2.03,2.17,21486,0
2016-03-11,2.13,2.2,2.0783,2.19,28497,0
2016-03-14,2.19,2.19,2.03,2.1,62031,0
2016-03-15,2.1,2.17,2.0601,2.1599,65041,0
2016-03-16,2.19,2.19,2.09,2.15,75736,0
2016-03-17,2.13,2.3,2.13,2.2201,79752,0
2016-03-18,2.21,2.26,2.18,2.18,75027,0
2016-03-21,2.18,2.2099,2.07,2.16,35923,0
2016-03-22,2.14,2.17,2.07,2.15,13181,0
2016-03-23,2.15,2.17,2.11,2.16,11621,0
2016-03-24,2.155,2.17,2.0801,2.17,22375,0
2016-03-28,2.17,2.2,2.1,2.14,12468,0
2016-03-29,2.21,2.21,2.1,2.1,15652,0
2016-03-30,2.11,2.17,2.05,2.17,31487,0
2016-03-31,2.13,2.21,2.1,2.15,18915,0
2016-04-01,2.14,2.21,2.11,2.13,21645,0
2016-04-04,2.14,2.19,2.05,2.15,17811,0
2016-04-05,2.11,2.18,2.0828,2.14,43110,0
2016-04-06,2.12,2.19,2.1,2.14,25166,0
2016-04-07,2.191,2.1999,2.11,2.15,5565,0
2016-04-08,2.15,2.18,2.0916,2.12,12830,0
2016-04-11,2.12,2.17,2.08,2.12,39708,0
2016-04-12,2.15,2.19,2.08,2.13,21251,0
2016-04-13,2.11,2.17,2.1,2.15,17514,0
2016-04-14,2.14,2.18,2.1,2.12,15144,0
2016-04-15,2.12,2.16,2.07,2.07,22742,0
2016-04-18,2.06,2.12,2.05,2.07,13173,0
2016-04-19,2.11,2.11,2.06,2.06715,23485,0
2016-04-20,2.08,2.12,2.08,2.0911,17312,0
2016-04-21,2.12,2.12,2.02,2.042,38631,0
2016-04-22,2.05,2.1,1.97,2.01,28749,0
2016-04-25,2.01,2.12,2.01,2.09,9162,0
2016-04-26,2.06,2.06,2.01,2.04,21582,0
2016-04-27,2.03,2.08,2.03,2.04,893,0
2016-04-28,2.04,2.09,2.03,2.0485,14942,0
2016-04-29,2.05,2.0698,2.03,2.05,12746,0
2016-05-02,2.07,2.1,2.04,2.05,19426,0
2016-05-03,2.06,2.08,2.04,2.04,20977,0
2016-05-04,2.03,2.09,2.01,2.01,283477,0
2016-05-05,2.02,2.056,2.02,2.02,8712,0
2016-05-06,2.06,2.06,1.9701,2.03,26469,0
2016-05-09,2.04,2.06,2.03,2.06,5668,0
2016-05-10,2.06,2.06,2.06,2.06,503,0
2016-05-11,2.05,2.05,2,2.01,7452,0
2016-05-12,2.01,2.05,2,2,14263,0
2016-05-13,2,2.06,1.98,1.99,12645,0
2016-05-16,1.99,2.06,1.99,2.05,9749,0
2016-05-17,2.08,2.08,1.99,1.99,96931,0
2016-05-18,2.04,2.04,2,2,4606,0
2016-05-19,2,2.03,1.99,2,1812,0
2016-05-20,2,2.02,1.99,1.99,3598,0
2016-05-23,1.98,2.01,1.97,1.98,15602,0
2016-05-24,2,2.01,2,2.01,351,0
2016-05-25,1.97,2,1.95,1.97,3280,0
2016-05-26,1.97,2.01,1.97,1.99,10742,0
2016-05-27,2.06,2.06,2,2.01,92912,0
2016-05-31,2,2.0501,2,2.01,22647,0
2016-06-01,2,2.03,1.97,1.97,27004,0
2016-06-02,2,2.04,1.97,1.97,7510,0
2016-06-03,1.97,2.03,1.97,2.01,7154,0
2016-06-06,2,2.0199,1.95,1.96,34753,0
2016-06-07,1.96,2.04,1.96,2.01,10405,0
2016-06-08,2.03,2.04,1.96,1.96,4396,0
2016-06-09,1.94,2.03,1.94,1.95,8868,0
2016-06-10,1.96,1.99,1.96,1.9616,14631,0
2016-06-13,1.91,1.95,1.9,1.94,44460,0
2016-06-14,2.01,2.01,1.93,1.94,5810,0
2016-06-15,1.92,1.9201,1.9049,1.91,10792,0
2016-06-16,1.91,1.92,1.9,1.9,4151,0
2016-06-17,1.904,1.9099,1.88,1.89,7064,0
2016-06-20,1.89,1.9027,1.88,1.88,18363,0
2016-06-21,1.91,1.96,1.89,1.9,10098,0
2016-06-22,1.9,1.9017,1.89,1.8916,3735,0
2016-06-23,1.9,2,1.89,1.92,10503,0
2016-06-24,1.91,2,1.9029,1.97,95485,0
2016-06-27,1.92,1.95,1.858,1.89,10014,0
2016-06-28,1.88,1.99,1.874,1.94,15345,0
2016-06-29,1.93,2,1.86,2,8308,0
2016-06-30,2,2.01,1.93,1.93,12892,0
2016-07-01,1.961,2,1.94,1.94,26579,0
2016-07-05,1.93,1.93,1.83,1.85,65232,0
2016-07-06,1.84,1.94,1.73,1.9,45021,0
2016-07-07,1.89,1.93,1.88,1.9201,3354,0
2016-07-08,1.93,1.94,1.84,1.84,9839,0
2016-07-11,1.83,1.83,1.75,1.8,41901,0
2016-07-12,1.79,1.95,1.7628,1.9,23623,0
2016-07-13,1.9,1.9,1.8405,1.85,3751,0
2016-07-14,1.855,1.932,1.82,1.82,15655,0
2016-07-15,1.8266,1.86,1.8266,1.85,2312,0
2016-07-18,1.848,1.9188,1.848,1.91,16024,0
2016-07-19,1.91,1.91,1.84,1.88,8396,0
2016-07-20,1.85,2,1.85,1.92,51549,0
2016-07-21,1.92,1.98,1.83,1.8875,74103,0
2016-07-22,1.949,1.949,1.85,1.89,8013,0
2016-07-25,1.88,1.9,1.87,1.9,54237,0
2016-07-26,1.95,1.99,1.88,1.9,25989,0
2016-07-27,1.97,1.97,1.88,1.89,11123,0
2016-07-28,1.9325,1.97,1.8501,1.95,14374,0
2016-07-29,1.99,2,1.93,1.93,26491,0
2016-08-01,1.95,2,1.9,1.99,63194,0
2016-08-02,1.96,2.02,1.96,1.9748,27411,0
2016-08-03,1.96,2,1.96,1.98,9477,0
2016-08-04,2,2,1.9733,1.99,6707,0
2016-08-05,1.9729,2,1.9705,2,3648,0
2016-08-08,1.98,2,1.97,1.9733,3869,0
2016-08-09,1.97,1.98,1.89,1.94,35255,0
2016-08-10,1.94,1.94,1.9,1.9,6806,0
2016-08-11,1.911,1.93,1.89,1.92,20828,0
2016-08-12,1.87,1.99,1.87,1.9499,4717,0
2016-08-15,1.92,2,1.9,1.9,5943,0
2016-08-16,1.88,2.12,1.864,2.12,74135,0
2016-08-17,2.12,2.12,2.01,2.09,53725,0
2016-08-18,2.09,2.09,2.06,2.06,19186,0
2016-08-19,2.06,2.07,2.06,2.07,5070,0
2016-08-22,2.08,2.12,2.04,2.12,19336,0
2016-08-23,2.12,2.12,2.05,2.05,18820,0
2016-08-24,2.01,2.1026,2.01,2.06,11978,0
2016-08-25,2.08,2.15,2.0701,2.1,38044,0
2016-08-26,2.13,2.1301,2.09,2.1299,8379,0
2016-08-29,2.17,2.17,2.0999,2.11,5256,0
2016-08-30,2.11,2.11,2.08,2.08,15911,0
2016-08-31,2.06,2.12,2.017,2.05,44364,0
2016-09-01,2.03,2.08,2.03,2.06,14606,0
2016-09-02,2.094,2.094,2.01,2.03,10172,0
2016-09-06,2,2.11,2,2.07,21332,0
2016-09-07,2.05,2.07,2,2,20391,0
2016-09-08,2,2.07,2,2.04,3610,0
2016-09-09,2,2.07,1.98,2.07,11847,0
2016-09-12,2.08,2.11,2.02,2.03,4939,0
2016-09-13,2.06,2.116,2.02,2.03,13990,0
2016-09-14,2.02,2.0999,2.0101,2.06,10487,0
2016-09-15,2,2,1.55,1.73,505956,0
2016-09-16,1.85,1.86,1.73,1.79,115198,0
2016-09-19,1.76,1.8,1.71,1.72,28194,0
2016-09-20,1.72,1.79,1.71,1.76,17951,0
2016-09-21,1.76,1.87,1.75,1.77,33676,0
2016-09-22,1.75,1.88,1.75,1.82,47460,0
2016-09-23,1.83,1.86,1.82,1.84,22810,0
2016-09-26,1.83,1.87,1.82,1.83,114251,0
2016-09-27,1.8365,1.84,1.82,1.82,2662,0
2016-09-28,1.82,1.84,1.81,1.81,16116,0
2016-09-29,1.81,1.84,1.75,1.79,26206,0
2016-09-30,1.832,1.832,1.79,1.79,6629,0
2016-10-03,1.8058,1.8058,1.72,1.77,17754,0
2016-10-04,1.8108,1.8108,1.78,1.78,16803,0
2016-10-05,1.801,1.81,1.78,1.78,8935,0
2016-10-06,1.79,1.8125,1.77,1.81,23816,0
2016-10-07,1.8357,1.8357,1.77,1.82,16938,0
2016-10-10,1.8,1.81,1.76,1.76,16865,0
2016-10-11,1.771,1.79,1.75,1.78,15531,0
2016-10-12,1.74,1.7612,1.73,1.7612,1463,0
2016-10-13,1.775,1.79,1.73,1.73,4649,0
2016-10-14,1.8,1.93,1.78,1.82,41049,0
2016-10-17,1.85,1.874,1.76,1.79,26133,0
2016-10-18,1.8482,1.89,1.8,1.8163,11932,0
2016-10-19,1.81,1.81,1.77,1.77,4414,0
2016-10-20,1.76,1.82,1.76,1.8094,2898,0
2016-10-21,1.89,1.9071,1.785,1.79,15232,0
2016-10-24,1.784,1.79,1.68,1.74,33966,0
2016-10-25,1.6826,1.7599,1.68,1.68,9718,0
2016-10-26,1.68,1.73,1.68,1.6901,2736,0
2016-10-27,1.67,1.72,1.64,1.68,11639,0
2016-10-28,1.68,1.72,1.62,1.72,6416,0
2016-10-31,1.7,1.748,1.7,1.71,14840,0
2016-11-01,1.68,1.705,1.6768,1.69,804,0
2016-11-02,1.7053,1.76,1.6356,1.6356,8345,0
2016-11-03,1.7,1.74,1.68,1.68,13680,0
2016-11-04,1.73,1.75,1.67,1.67,14041,0
2016-11-07,1.681,1.7399,1.66,1.71,19898,0
2016-11-08,1.69,1.7058,1.63,1.65,22380,0
2016-11-09,1.62,1.71,1.61,1.7001,12017,0
2016-11-10,1.7148,1.7148,1.66,1.68,10275,0
2016-11-11,1.69,1.709,1.65,1.68,10902,0
2016-11-14,1.65,1.72,1.65,1.68,8607,0
2016-11-15,1.69,1.69,1.6511,1.69,2210,0
2016-11-16,1.7,1.7,1.66,1.68,1332,0
2016-11-17,1.6573,1.72,1.6557,1.7,11131,0
2016-11-18,1.6429,1.71,1.6429,1.66,2745,0
2016-11-21,1.67,1.7,1.65,1.65,5446,0
2016-11-22,1.65,1.72,1.65,1.71,24283,0
2016-11-23,1.69,1.71,1.67,1.67,2065,0
2016-11-25,1.66,1.69,1.66,1.68,659,0
2016-11-28,1.65,1.7233,1.65,1.66,3611,0
2016-11-29,1.6701,1.77,1.67,1.71,13459,0
2016-11-30,1.75,1.8,1.723,1.78,10495,0
2016-12-01,1.764,1.79,1.71,1.71,6018,0
2016-12-02,1.782,1.8,1.72,1.75,13004,0
2016-12-05,1.78,1.794,1.73,1.73,6813,0
2016-12-06,1.73,1.74,1.71,1.71,16972,0
2016-12-07,1.75,1.842,1.75,1.76,26559,0
2016-12-08,1.77,1.82,1.77,1.79,11698,0
2016-12-09,1.8,1.85,1.79,1.85,14831,0
2016-12-12,1.841,1.844,1.82,1.82,7347,0
2016-12-13,1.85,1.85,1.76,1.76,16525,0
2016-12-14,1.8082,1.8082,1.76,1.77,5551,0
2016-12-15,1.76,1.9,1.75,1.9,25750,0
2016-12-16,1.9,1.9,1.75,1.84,31284,0
2016-12-19,1.92,1.93,1.84,1.86,16973,0
2016-12-20,1.83,1.92,1.83,1.9001,18244,0
2016-12-21,1.93,1.95,1.92,1.94,16380,0
2016-12-22,1.94,1.94,1.84,1.91,21169,0
2016-12-23,1.895,1.895,1.86,1.88,14898,0
2016-12-27,1.8305,1.88,1.8301,1.86,13974,0
2016-12-28,1.84,1.88,1.83,1.8631,15700,0
2016-12-29,1.88,1.88,1.85,1.86,16893,0
2016-12-30,1.8684,1.88,1.84,1.85,22597,0
2017-01-03,1.86,1.87,1.84,1.84,31277,0
2017-01-04,1.83,1.95,1.83,1.85,21725,0
2017-01-05,1.85,2.01,1.85,2,88482,0
2017-01-06,1.95,2.01,1.95,1.95,55592,0
2017-01-09,1.97,2.03,1.97,1.97,13133,0
2017-01-10,2.01,2.03,2,2.02,2143,0
2017-01-11,2,2.01,1.97,1.97,4319,0
2017-01-12,1.95,2.02,1.95,1.9999,11124,0
2017-01-13,2.01,2.02,2,2,2383,0
2017-01-17,1.9,2.03,1.9,1.99,12799,0
2017-01-18,1.99,2.02,1.99,2.01,1380,0
2017-01-19,2.03,2.03,1.923,1.95,41643,0
2017-01-20,1.95,2.005,1.91,1.94,50774,0
2017-01-23,1.96,2,1.94,2,65185,0
2017-01-24,1.96,2.03,1.96,2.0101,21909,0
2017-01-25,1.99,2.03,1.99,2.02,11413,0
2017-01-26,1.97,2.01,1.96,2.01,11972,0
2017-01-27,1.96,2.01,1.85,1.96,123818,0
2017-01-30,1.95,2.01,1.95,2,31325,0
2017-01-31,1.98,2.01,1.97,1.97,10216,0
2017-02-01,2.01,2.01,2,2.0043,6616,0
2017-02-02,2.01,2.16,2.0099,2.0886,93343,0
2017-02-03,2.13,2.14,2.08,2.1,25143,0
2017-02-06,2.14,2.14,2.03,2.08,3019,0
2017-02-07,2.05,2.11,2.03,2.07,7318,0
2017-02-08,2.0501,2.14,2.02,2.07,6799,0
2017-02-09,2.0501,2.15,2.0501,2.12,10610,0
2017-02-10,2.07,2.1693,2.069,2.14,7402,0
2017-02-13,2.14,2.14,2.03,2.06,2790,0
2017-02-14,2.0871,2.14,2.02,2.12,24199,0
2017-02-15,2.12,2.12,2.08,2.11,17186,0
2017-02-16,2.12,2.14,2.09,2.1,6445,0
2017-02-17,2.12,2.13,2.04,2.13,32940,0
2017-02-21,2.1,2.17,2.1,2.11,17500,0
2017-02-22,2.15,2.15,2.01,2.07,37306,0
2017-02-23,2.088,2.15,2.08,2.1,47904,0
2017-02-24,2.0731,2.1121,2.05,2.1,54395,0
2017-02-27,2.07,2.17,2.05,2.17,55436,0
2017-02-28,2.1332,2.1332,2.04,2.04,58690,0
2017-03-01,2.07,2.1021,2,2,106345,0
2017-03-02,2.0799,2.13,2.03,2.09,89457,0
2017-03-03,2.12,2.12,2.04,2.1021,37995,0
2017-03-06,2.09,2.14,2.0368,2.14,50135,0
2017-03-07,2.15,2.15,2.08,2.11,46316,0
2017-03-08,2.08,2.13,2.08,2.11,2317,0
2017-03-09,2.1,2.11,2.06,2.1,12030,0
2017-03-10,2.11,2.14,2.08,2.1,18025,0
2017-03-13,2.07,2.12,1.95,2.09,19579,0
2017-03-14,2.09,2.11,2,2.07,23272,0
2017-03-15,2.05,2.11,2.05,2.05,32663,0
2017-03-16,2.08,2.11,1.9833,2.1043,48584,0
2017-03-17,1.93,2.17,1.93,2.17,56260,0
2017-03-20,2.13,2.17,2.114,2.1401,13172,0
2017-03-21,2.1528,2.17,2.15,2.15,3960,0
2017-03-22,2.17,2.17,2.07,2.07,58017,0
2017-03-23,2.115,2.1173,2.09,2.11,24394,0
2017-03-24,2.14,2.15,2.05,2.13,7553,0
2017-03-27,2.14,2.14,2.11,2.14,4700,0
2017-03-28,2.12,2.14,2.1,2.1,17191,0
2017-03-29,2.094,2.14,2.02,2.11,30076,0
2017-03-30,2.11,2.14,2.07,2.14,26620,0
2017-03-31,2.14,2.14,2.09,2.13,9390,0
2017-04-03,2.14,2.17,2.09,2.09,9251,0
2017-04-04,2.11,2.23,2.09,2.23,78514,0
2017-04-05,2.2152,2.22,2.16,2.19,67830,0
2017-04-06,2.16,2.21,2.16,2.2,13199,0
2017-04-07,2.18,2.22,2.18,2.22,18986,0
2017-04-10,2.2,2.2,2.11,2.18,91985,0
2017-04-11,2.21,2.25,2.18,2.18,39477,0
2017-04-12,2.2,2.23,2.17,2.2,58589,0
2017-04-13,2.23,2.25,2.2,2.2,8396,0
2017-04-17,2.21,2.22,2.1672,2.18,8771,0
2017-04-18,2.17,2.22,2.15,2.15,19928,0
2017-04-19,2.175,2.31,2.175,2.22,41165,0
2017-04-20,2.19,2.25,2.18,2.19,8201,0
2017-04-21,2.24,2.25,2.2,2.21,6697,0
2017-04-24,2.24,2.29,2.14,2.21,32598,0
2017-04-25,2.19,2.3,2.17,2.22,30031,0
2017-04-26,2.27,2.27,2.18,2.19,18921,0
2017-04-27,2.18,2.24,2.16,2.16,14306,0
2017-04-28,2.2,2.24,2.19,2.22,4283,0
2017-05-01,2.25,2.27,2.19,2.245,8338,0
2017-05-02,2.27,2.27,2.21,2.21,7172,0
2017-05-03,2.19,2.26,2.165,2.2248,22232,0
2017-05-04,2.25,2.28,2.21,2.24,42383,0
2017-05-05,2.22,2.3,2.22,2.3,75219,0
2017-05-08,2.3,2.3,2.17,2.2,28480,0
2017-05-09,2.2,2.25,2.2,2.24,7054,0
2017-05-10,2.22,2.4129,2.21,2.37,111137,0
2017-05-11,2.4,2.43,2.36,2.42,44080,0
2017-05-12,2.4,2.6,2.4,2.59,107232,0
2017-05-15,2.63,2.63,2.44,2.55,105006,0
2017-05-16,2.5,2.59,2.5,2.53,12045,0
2017-05-17,2.47,2.5066,2.44,2.49,25845,0
2017-05-18,2.51,2.55,2.41,2.47,13039,0
2017-05-19,2.486,2.52,2.4713,2.5,10792,0
2017-05-22,2.53,2.55,2.4672,2.52,15526,0
2017-05-23,2.54,2.54,2.48,2.4883,32876,0
2017-05-24,2.48,2.53,2.44,2.51,24466,0
2017-05-25,2.56,2.57,2.4224,2.5,20831,0
2017-05-26,2.55,2.6,2.46,2.51,43176,0
2017-05-30,2.47,2.52,2.45,2.47,8705,0
2017-05-31,2.5,2.52,2.4601,2.5,19595,0
2017-06-01,2.51,2.51,2.45,2.45,9450,0
2017-06-02,2.505,2.58,2.45,2.53,45539,0
2017-06-05,2.47,2.495,2.46,2.46,10433,0
2017-06-06,2.48,2.48,2.4,2.4,21884,0
2017-06-07,2.435,2.46,2.3199,2.46,56690,0
2017-06-08,2.43,2.52,2.37,2.39,48231,0
2017-06-09,2.3513,2.4201,2.22,2.42,104282,0
2017-06-12,2.43,2.43,2.25,2.31,73541,0
2017-06-13,2.34,2.355,2.29,2.3,34192,0
2017-06-14,2.34,2.34,2.25,2.2899,132055,0
2017-06-15,2.25,2.38,2.25,2.29,27254,0
2017-06-16,2.26,2.28,2.21,2.23,16987,0
2017-06-19,2.12,2.2,2.01,2.2,57785,0
2017-06-20,2.19,2.19,2.14,2.15,14062,0
2017-06-21,2.15,2.15,2.082,2.1,12262,0
2017-06-22,2.09,2.11,2.09,2.1,6624,0
2017-06-23,2.07,2.36,2.07,2.1,60134,0
2017-06-26,2.09,2.274,2.09,2.2,18797,0
2017-06-27,2.2,2.29,2.2,2.29,7078,0
2017-06-28,2.31,2.31,2.2,2.22,8626,0
2017-06-29,2.24,2.29,2.19,2.25,34479,0
2017-06-30,2.215,2.25,2.215,2.25,2710,0
2017-07-03,2.25,2.29,2.23,2.23,2590,0
2017-07-05,2.21,2.29,2.18,2.18,8401,0
2017-07-06,2.2,2.3,2.2,2.25,58415,0
2017-07-07,2.2847,2.3,2.24,2.24,27804,0
2017-07-10,2.18,2.27,2.18,2.22,11200,0
2017-07-11,2.2532,2.29,2.2017,2.24,3859,0
2017-07-12,2.2676,2.29,2.2,2.23,10662,0
2017-07-13,2.27,2.27,2.15,2.15,7850,0
2017-07-14,2.204,2.23,2.1601,2.23,7884,0
2017-07-17,2.2388,2.2388,2.14,2.15,22118,0
2017-07-18,2.15,2.15,2,2.08,46685,0
2017-07-19,2.0832,2.2,2.08,2.15,55988,0
2017-07-20,2.2,2.29,2.2,2.28,55579,0
2017-07-21,2.3,2.3,2.22,2.26,20658,0
2017-07-24,2.26,2.3,2.16,2.24,45038,0
2017-07-25,2.28,2.29,2.18,2.18,14365,0
2017-07-26,2.2,2.26,2.2,2.24,21613,0
2017-07-27,2.2322,2.24,2.17,2.2166,28069,0
2017-07-28,2.2999,2.3,2.23,2.3,23052,0
2017-07-31,2.32,2.4,2.285,2.38,81035,0
2017-08-01,2.41,2.41,2.3178,2.41,34708,0
2017-08-02,2.3999,2.47,2.38,2.42,39948,0
2017-08-03,2.37,2.43,2.32,2.41,87902,0
2017-08-04,2.38,2.4325,2.37,2.39,69711,0
2017-08-07,2.37,2.45,2.37,2.43,7431,0
2017-08-08,2.4247,2.48,2.37,2.48,22606,0
2017-08-09,2.4,2.47,2.4,2.41,12666,0
2017-08-10,2.36,2.44,2.36,2.4,20975,0
2017-08-11,2.38,2.46,2.38,2.46,13342,0
2017-08-14,2.49,2.52,2.4,2.52,17274,0
2017-08-15,2.52,2.52,2.42,2.43,6158,0
2017-08-16,2.4,2.45,2.4,2.4211,2725,0
2017-08-17,2.39,2.41,2.32,2.36,12905,0
2017-08-18,2.35,2.43,2.33,2.43,20996,0
2017-08-21,2.38,2.41,2.35,2.39,13595,0
2017-08-22,2.33,2.41,2.33,2.37,1899,0
2017-08-23,2.4,2.42,2.355,2.42,17996,0
2017-08-24,2.43,2.43,2.3526,2.43,14018,0
2017-08-25,2.4,2.5,2.4,2.5,13575,0
2017-08-28,2.5,2.5,2.4,2.4,7362,0
2017-08-29,2.38,2.49,2.31,2.36,55557,0
2017-08-30,2.44,2.44,2.4,2.4,17518,0
2017-08-31,2.39,2.44,2.39,2.42,4803,0
2017-09-01,2.5,2.5,2.39,2.39,2115,0
2017-09-05,2.36,2.39,2.27,2.31,104193,0
2017-09-06,2.28,2.33,2.27,2.27,20579,0
2017-09-07,2.275,2.3,2.2,2.26,33607,0
2017-09-08,2.25,2.26,2.25,2.25,9260,0
2017-09-11,2.4,2.4,2.26,2.3,36046,0
2017-09-12,2.34,2.34,2.29,2.29,11123,0
2017-09-13,2.29,2.4,2.29,2.4,39536,0
2017-09-14,2.4,2.4,2.35,2.36,17560,0
2017-09-15,2.28,2.39,2.22,2.39,83754,0
2017-09-18,2.39,2.45,2.2,2.32,59108,0
2017-09-19,2.2806,2.37,2.28,2.35,19606,0
2017-09-20,2.31,2.37,2.23,2.33,29298,0
2017-09-21,2.3,2.3638,2.3,2.31,9098,0
2017-09-22,2.34,2.36,2.29,2.36,2501,0
2017-09-25,2.35,2.35,2.31,2.34,9187,0
2017-09-26,2.3508,2.36,2.34,2.36,3791,0
2017-09-27,2.35,2.37,2.3,2.3,9564,0
2017-09-28,2.34,2.35,2.3001,2.34,13252,0
2017-09-29,2.36,2.37,2.33,2.34,20409,0
2017-10-02,2.35,2.37,2.32,2.37,19287,0
2017-10-03,2.37,2.4,2.32,2.32,41317,0
2017-10-04,2.31,2.36,2.271,2.33,11251,0
2017-10-05,2.369,2.39,2.35,2.39,19935,0
2017-10-06,2.36,2.4,2.3,2.4,15480,0
2017-10-09,2.43,2.43,2.371,2.4,17429,0
2017-10-10,2.42,2.42,2.3826,2.4,7850,0
2017-10-11,2.41,2.43,2.371,2.42,4525,0
2017-10-12,2.42,2.44,2.37,2.39,15034,0
2017-10-13,2.42,2.42,2.36,2.4,5637,0
2017-10-16,2.3698,2.3698,2.31,2.349,7006,0
2017-10-17,2.39,2.39,2.27,2.27,16213,0
2017-10-18,2.28,2.29,2.27,2.28,8974,0
2017-10-19,2.32,2.39,2.23,2.29,20354,0
2017-10-20,2.29,2.29,2.24,2.25,8375,0
2017-10-23,2.23,2.25,2.23,2.24,4937,0
2017-10-24,2.2589,2.26,2.21,2.2212,3261,0
2017-10-25,2.2216,2.2216,2.17,2.1701,11318,0
2017-10-26,2.19,2.21,2.172,2.21,12204,0
2017-10-27,2.21,2.21,2.16,2.17,4114,0
2017-10-30,2.15,2.17,2.02,2.09,67591,0
2017-10-31,2.16,2.17,2.0468,2.16,47163,0
2017-11-01,2.13,2.18,2.1,2.13,32143,0
2017-11-02,2.1,2.18,1.87,2.14,58012,0
2017-11-03,2.13,2.2,2.12,2.184,31582,0
2017-11-06,2.22,2.22,2.155,2.155,12431,0
2017-11-07,2.04,2.175,2.04,2.175,54896,0
2017-11-08,2.18,2.255,2.08,2.17,72754,0
2017-11-09,2.1948,2.26,2.06,2.21,68568,0
2017-11-10,2.1401,2.3864,2.14,2.27,52939,0
