Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.58,2.64,2.49,2.57,44600,0
2005-02-28,2.57,2.79,2.57,2.78,106800,0
2005-03-01,2.78,2.79,2.68,2.68,23600,0
2005-03-02,2.65,2.74,2.64,2.69,13100,0
2005-03-03,2.62,2.7,2.6,2.64,16800,0
2005-03-04,2.62,2.7,2.62,2.67,14400,0
2005-03-07,2.64,2.79,2.64,2.76,22300,0
2005-03-08,2.77,2.78,2.68,2.72,15600,0
2005-03-09,2.66,2.72,2.65,2.68,20500,0
2005-03-10,2.69,2.7,2.66,2.7,3900,0
2005-03-11,2.65,2.68,2.57,2.57,7100,0
2005-03-14,2.61,2.65,2.57,2.6,35800,0
2005-03-15,2.62,2.65,2.61,2.61,28300,0
2005-03-16,2.67,2.67,2.6,2.64,8700,0
2005-03-17,2.64,2.64,2.6,2.63,13900,0
2005-03-18,2.65,2.7,2.62,2.64,25000,0
2005-03-21,2.62,2.65,2.61,2.61,73200,0
2005-03-22,2.61,2.64,2.56,2.57,14800,0
2005-03-23,2.56,2.6,2.56,2.6,8200,0
2005-03-24,2.6,2.61,2.56,2.57,4100,0
2005-03-28,2.55,2.55,2.52,2.54,15900,0
2005-03-29,2.56,2.6,2.55,2.59,5400,0
2005-03-30,2.6,2.65,2.55,2.6,16500,0
2005-03-31,2.52,2.65,2.5,2.6,74000,0
2005-04-01,2.58,2.58,2.5,2.57,6200,0
2005-04-04,2.57,2.6,2.55,2.57,11100,0
2005-04-05,2.55,2.55,2.42,2.5,24700,0
2005-04-06,2.5,2.54,2.48,2.51,17700,0
2005-04-07,2.52,2.52,2.47,2.49,18700,0
2005-04-08,2.45,2.5,2.4,2.43,26200,0
2005-04-11,2.4,2.45,2.4,2.44,15700,0
2005-04-12,2.5,2.5,2.41,2.48,23900,0
2005-04-13,2.49,2.49,2.43,2.47,15900,0
2005-04-14,2.5,2.59,2.45,2.56,38500,0
2005-04-15,2.45,2.73,2.42,2.64,52700,0
2005-04-18,2.6,2.65,2.53,2.56,10600,0
2005-04-19,2.57,2.6,2.53,2.6,15900,0
2005-04-20,2.56,2.66,2.56,2.65,25500,0
2005-04-21,2.6,2.62,2.59,2.6,11200,0
2005-04-22,2.62,2.64,2.52,2.56,17100,0
2005-04-25,2.54,2.63,2.52,2.6,18200,0
2005-04-26,2.58,2.66,2.5,2.54,36500,0
2005-04-27,2.49,2.54,2.48,2.52,4600,0
2005-04-28,2.5,2.51,2.5,2.51,1200,0
2005-04-29,2.5,2.58,2.5,2.55,6800,0
2005-05-02,2.5,2.58,2.45,2.58,36300,0
2005-05-03,2.47,2.54,2.46,2.52,9000,0
2005-05-04,2.48,2.55,2.48,2.5,6100,0
2005-05-05,2.5,2.53,2.49,2.53,7400,0
2005-05-06,2.5,2.57,2.49,2.51,6100,0
2005-05-09,2.5,2.7,2.5,2.68,80200,0
2005-05-10,2.58,2.68,2.58,2.61,12400,0
2005-05-11,2.75,2.8,2.68,2.79,145400,0
2005-05-12,2.79,2.84,2.7,2.7,39300,0
2005-05-13,2.68,2.68,2.62,2.63,21600,0
2005-05-16,2.69,2.69,2.62,2.62,700,0
2005-05-17,2.62,2.67,2.57,2.61,26100,0
2005-05-18,2.64,2.7,2.61,2.63,26000,0
2005-05-19,2.62,2.68,2.6,2.63,19900,0
2005-05-20,2.59,2.64,2.58,2.6,42500,0
2005-05-23,2.54,2.64,2.53,2.58,24700,0
2005-05-24,2.59,2.59,2.57,2.58,9400,0
2005-05-25,2.6,2.6,2.54,2.55,23800,0
2005-05-26,2.53,2.56,2.53,2.55,8600,0
2005-05-27,2.57,2.63,2.57,2.63,5500,0
2005-05-31,2.6,2.6,2.52,2.52,39700,0
2005-06-01,2.56,2.6,2.48,2.5,57300,0
2005-06-02,2.52,2.57,2.48,2.5,61400,0
2005-06-03,2.53,2.55,2.5,2.54,20300,0
2005-06-06,2.55,2.6,2.55,2.6,30900,0
2005-06-07,2.59,2.61,2.57,2.6,30600,0
2005-06-08,2.6,2.63,2.6,2.6,41300,0
2005-06-09,2.61,2.64,2.61,2.64,25300,0
2005-06-10,2.64,2.65,2.62,2.64,25100,0
2005-06-13,2.6,2.65,2.6,2.63,28700,0
2005-06-14,2.61,2.64,2.6,2.61,20100,0
2005-06-15,2.64,2.64,2.58,2.61,22400,0
2005-06-16,2.59,2.64,2.57,2.64,40200,0
2005-06-17,2.61,2.65,2.61,2.64,22200,0
2005-06-20,2.64,2.7,2.61,2.68,63400,0
2005-06-21,2.7,2.75,2.7,2.74,51800,0
2005-06-22,2.78,2.84,2.78,2.8,60900,0
2005-06-23,2.84,2.84,2.76,2.76,12100,0
2005-06-24,2.76,2.76,2.57,2.68,58900,0
2005-06-27,2.72,2.72,2.6,2.63,10700,0
2005-06-28,2.64,2.72,2.57,2.68,58400,0
2005-06-29,2.65,2.81,2.62,2.75,22300,0
2005-06-30,2.7,2.75,2.68,2.69,8500,0
2005-07-01,2.72,2.72,2.65,2.67,14300,0
2005-07-05,2.58,2.63,2.58,2.6,49600,0
2005-07-06,2.58,2.64,2.58,2.64,26400,0
2005-07-07,2.59,2.75,2.55,2.75,106800,0
2005-07-08,2.7,2.73,2.66,2.73,79500,0
2005-07-11,2.68,2.74,2.66,2.66,9400,0
2005-07-12,2.79,2.82,2.72,2.77,23200,0
2005-07-13,2.77,2.8,2.74,2.8,17100,0
2005-07-14,2.85,2.99,2.85,2.91,207700,0
2005-07-15,2.94,2.99,2.91,2.97,92000,0
2005-07-18,2.98,3.09,2.98,3.01,99100,0
2005-07-19,3.03,3.03,2.91,2.92,79000,0
2005-07-20,2.92,2.93,2.9,2.92,15600,0
2005-07-21,2.91,2.92,2.88,2.92,39000,0
2005-07-22,2.92,2.98,2.91,2.93,23200,0
2005-07-25,2.92,2.95,2.91,2.92,34000,0
2005-07-26,2.92,2.97,2.9,2.96,18400,0
2005-07-27,2.98,2.98,2.92,2.94,9900,0
2005-07-28,2.96,2.97,2.93,2.93,20900,0
2005-07-29,2.92,2.93,2.9,2.92,14300,0
2005-08-01,2.96,2.96,2.9,2.95,32800,0
2005-08-02,2.92,2.96,2.84,2.89,115400,0
2005-08-03,2.83,2.9,2.78,2.86,79400,0
2005-08-04,2.86,2.86,2.8,2.84,42600,0
2005-08-05,2.81,2.85,2.81,2.84,17700,0
2005-08-08,2.85,2.92,2.8,2.8,24200,0
2005-08-09,2.8,2.87,2.8,2.87,13200,0
2005-08-10,2.84,2.86,2.8,2.86,23600,0
2005-08-11,2.82,2.85,2.8,2.85,12800,0
2005-08-12,2.85,2.86,2.82,2.85,16900,0
2005-08-15,2.84,2.86,2.8,2.84,14800,0
2005-08-16,2.86,2.86,2.8,2.8,65000,0
2005-08-17,2.85,2.86,2.8,2.81,11700,0
2005-08-18,2.84,2.87,2.82,2.86,38100,0
2005-08-19,2.89,2.93,2.84,2.91,14900,0
2005-08-22,2.86,2.89,2.83,2.86,22400,0
2005-08-23,2.81,2.92,2.79,2.92,124500,0
2005-08-24,2.92,2.93,2.87,2.93,13300,0
2005-08-25,2.9,2.92,2.87,2.92,23300,0
2005-08-26,2.9,2.92,2.86,2.88,33700,0
2005-08-29,2.88,2.92,2.88,2.88,17700,0
2005-08-30,2.9,2.92,2.88,2.9,38300,0
2005-08-31,2.91,2.91,2.87,2.88,53800,0
2005-09-01,2.88,2.92,2.88,2.92,38500,0
2005-09-02,2.88,2.93,2.88,2.88,173600,0
2005-09-06,2.88,2.9,2.85,2.87,108000,0
2005-09-07,2.87,2.87,2.83,2.86,13300,0
2005-09-08,2.85,2.86,2.83,2.86,29200,0
2005-09-09,2.86,2.86,2.7,2.76,96800,0
2005-09-12,2.76,2.8,2.71,2.72,68500,0
2005-09-13,2.72,2.79,2.61,2.71,73100,0
2005-09-14,2.7,2.76,2.61,2.69,234000,0
2005-09-15,2.68,2.7,2.68,2.7,40100,0
2005-09-16,2.71,2.72,2.69,2.7,13400,0
2005-09-19,2.71,2.72,2.69,2.72,92500,0
2005-09-20,2.72,2.75,2.68,2.7,30700,0
2005-09-21,2.65,2.7,2.65,2.7,7800,0
2005-09-22,2.67,2.7,2.66,2.7,16400,0
2005-09-23,2.68,2.72,2.65,2.71,24000,0
2005-09-26,2.73,2.73,2.65,2.7,29000,0
2005-09-27,2.66,2.7,2.65,2.67,30000,0
2005-09-28,2.65,2.68,2.65,2.66,19500,0
2005-09-29,2.65,2.68,2.65,2.68,21000,0
2005-09-30,2.69,2.71,2.67,2.68,18700,0
2005-10-03,2.69,2.7,2.65,2.68,15200,0
2005-10-04,2.66,2.69,2.66,2.68,18200,0
2005-10-05,2.67,2.68,2.66,2.68,15400,0
2005-10-06,2.68,2.7,2.68,2.68,37100,0
2005-10-07,2.69,2.69,2.66,2.67,16200,0
2005-10-10,2.68,2.69,2.67,2.68,22200,0
2005-10-11,2.67,2.67,2.65,2.65,15100,0
2005-10-12,2.67,2.67,2.63,2.65,21300,0
2005-10-13,2.64,2.65,2.56,2.57,64100,0
2005-10-14,2.55,2.58,2.48,2.51,51900,0
2005-10-17,2.51,2.54,2.48,2.52,43100,0
2005-10-18,2.52,2.52,2.45,2.45,37500,0
2005-10-19,2.45,2.46,2.4,2.44,47100,0
2005-10-20,2.45,2.5,2.44,2.5,23900,0
2005-10-21,2.5,2.53,2.49,2.5,20700,0
2005-10-24,2.5,2.56,2.49,2.52,41800,0
2005-10-25,2.52,2.58,2.52,2.58,20900,0
2005-10-26,2.56,2.59,2.55,2.57,13900,0
2005-10-27,2.58,2.58,2.53,2.53,9700,0
2005-10-28,2.53,2.54,2.49,2.52,15300,0
2005-10-31,2.5,2.56,2.49,2.51,52000,0
2005-11-01,2.51,2.59,2.5,2.54,14600,0
2005-11-02,2.54,2.59,2.51,2.58,19400,0
2005-11-03,2.53,2.57,2.49,2.49,19700,0
2005-11-04,2.49,2.52,2.43,2.47,37100,0
2005-11-07,2.5,2.54,2.46,2.51,17700,0
2005-11-08,2.46,2.52,2.45,2.5,14400,0
2005-11-09,2.48,2.5,2.2,2.4,82200,0
2005-11-10,2.35,2.4,2.3,2.39,19600,0
2005-11-11,2.37,2.37,2.3,2.35,30300,0
2005-11-14,2.35,2.35,2.3,2.35,35900,0
2005-11-15,2.38,2.39,2.33,2.38,54700,0
2005-11-16,2.38,2.38,2.31,2.31,27800,0
2005-11-17,2.31,2.35,2.3,2.3,28800,0
2005-11-18,2.29,2.49,2.14,2.35,98700,0
2005-11-21,2.32,2.34,2.3,2.32,7400,0
2005-11-22,2.31,2.32,2.26,2.31,16200,0
2005-11-23,2.31,2.34,2.27,2.33,7000,0
2005-11-25,2.31,2.34,2.27,2.32,6600,0
2005-11-28,2.31,2.33,2.28,2.28,44000,0
2005-11-29,2.27,2.34,2.27,2.29,40700,0
2005-11-30,2.29,2.35,2.29,2.34,17000,0
2005-12-01,2.3,2.49,2.29,2.49,45300,0
2005-12-02,2.49,2.49,2.38,2.4,21200,0
2005-12-05,2.48,2.59,2.38,2.53,70200,0
2005-12-06,2.51,2.77,2.51,2.73,137300,0
2005-12-07,2.63,2.75,2.61,2.68,50100,0
2005-12-08,2.68,2.75,2.6,2.68,28100,0
2005-12-09,2.7,2.7,2.61,2.68,8500,0
2005-12-12,2.69,2.7,2.64,2.68,13200,0
2005-12-13,2.61,2.67,2.6,2.64,9100,0
2005-12-14,2.6,2.61,2.51,2.53,26000,0
2005-12-15,2.53,2.53,2.49,2.51,9800,0
2005-12-16,2.55,2.62,2.55,2.62,24600,0
2005-12-19,2.63,2.67,2.55,2.66,45700,0
2005-12-20,2.66,2.66,2.59,2.66,22100,0
2005-12-21,2.67,2.68,2.6,2.63,19200,0
2005-12-22,2.6,2.67,2.6,2.64,20800,0
2005-12-23,2.55,2.75,2.55,2.75,50900,0
2005-12-27,2.65,2.7,2.52,2.65,19800,0
2005-12-28,2.63,2.65,2.58,2.6,32900,0
2005-12-29,2.55,2.7,2.55,2.68,27500,0
2005-12-30,2.69,2.7,2.62,2.65,24900,0
2006-01-03,2.65,2.71,2.6,2.71,11800,0
2006-01-04,2.65,2.7,2.63,2.65,23100,0
2006-01-05,2.64,2.71,2.64,2.71,24300,0
2006-01-06,2.66,2.74,2.6,2.62,62700,0
2006-01-09,2.63,2.71,2.62,2.71,30800,0
2006-01-10,2.72,2.72,2.67,2.68,20700,0
2006-01-11,2.68,2.7,2.6,2.66,48400,0
2006-01-12,2.65,2.65,2.64,2.65,10300,0
2006-01-13,2.63,2.7,2.63,2.68,22300,0
2006-01-17,2.69,2.73,2.65,2.67,20700,0
2006-01-18,2.65,2.67,2.62,2.63,15100,0
2006-01-19,2.65,2.7,2.65,2.7,16400,0
2006-01-20,2.7,2.74,2.65,2.69,38500,0
2006-01-23,2.68,2.74,2.68,2.71,25500,0
2006-01-24,2.72,2.74,2.66,2.71,26400,0
2006-01-25,2.68,2.73,2.68,2.73,21900,0
2006-01-26,2.74,2.74,2.7,2.71,33600,0
2006-01-27,2.7,2.74,2.7,2.73,31000,0
2006-01-30,2.74,2.74,2.65,2.72,59400,0
2006-01-31,2.73,2.73,2.6,2.65,48600,0
2006-02-01,2.68,2.7,2.63,2.7,15700,0
2006-02-02,2.68,2.7,2.65,2.7,17100,0
2006-02-03,2.68,2.68,2.59,2.59,44000,0
2006-02-06,2.62,2.7,2.5,2.7,47600,0
2006-02-07,2.66,2.7,2.63,2.65,16100,0
2006-02-08,2.67,2.71,2.66,2.71,22500,0
2006-02-09,2.7,2.75,2.68,2.7,62100,0
2006-02-10,2.7,2.74,2.68,2.68,23200,0
2006-02-13,2.68,2.68,2.64,2.68,14300,0
2006-02-14,2.66,2.7,2.66,2.7,9300,0
2006-02-15,2.7,2.71,2.68,2.7,10000,0
2006-02-16,2.72,2.72,2.67,2.67,17100,0
2006-02-17,2.7,2.75,2.7,2.71,51600,0
2006-02-21,2.75,2.76,2.7,2.75,49000,0
2006-02-22,2.76,2.84,2.76,2.84,59400,0
2006-02-23,2.84,2.84,2.75,2.8,34000,0
2006-02-24,2.82,2.82,2.76,2.79,19600,0
2006-02-27,2.8,2.8,2.75,2.75,19400,0
2006-02-28,2.75,2.79,2.7,2.74,13600,0
2006-03-01,2.75,2.79,2.73,2.79,24100,0
2006-03-02,2.75,2.8,2.75,2.76,25300,0
2006-03-03,2.76,2.81,2.75,2.78,13900,0
2006-03-06,2.77,2.8,2.76,2.77,8200,0
2006-03-07,2.75,2.84,2.75,2.8,33700,0
2006-03-08,2.8,2.87,2.8,2.85,15500,0
2006-03-09,2.85,2.95,2.85,2.93,61100,0
2006-03-10,2.93,2.98,2.91,2.97,44700,0
2006-03-13,2.97,3.01,2.93,2.97,39100,0
2006-03-14,2.92,3,2.92,2.99,43600,0
2006-03-15,2.98,3,2.92,2.98,23900,0
2006-03-16,2.95,2.99,2.93,2.94,17000,0
2006-03-17,2.9,2.95,2.9,2.94,13400,0
2006-03-20,2.95,3.09,2.94,3.06,229000,0
2006-03-21,3.05,3.07,2.97,2.97,43400,0
2006-03-22,2.99,3,2.95,2.97,12400,0
2006-03-23,2.97,3,2.94,2.96,38900,0
2006-03-24,2.97,3.02,2.95,2.98,53400,0
2006-03-27,2.99,3,2.94,2.95,18000,0
2006-03-28,2.97,3.05,2.97,3.03,43700,0
2006-03-29,3.02,3.1,3,3.06,24200,0
2006-03-30,3.05,3.15,2.98,3,158500,0
2006-03-31,3,3.02,2.94,2.95,149600,0
2006-04-03,2.94,3,2.93,2.93,91000,0
2006-04-04,2.93,2.96,2.9,2.96,17700,0
2006-04-05,2.96,2.97,2.87,2.94,13200,0
2006-04-06,2.9,2.91,2.75,2.84,55400,0
2006-04-07,2.79,2.79,2.74,2.75,52100,0
2006-04-10,2.7,2.74,2.63,2.65,54900,0
2006-04-11,2.66,2.71,2.6,2.66,20900,0
2006-04-12,2.62,2.74,2.62,2.74,12900,0
2006-04-13,2.7,2.8,2.7,2.72,35500,0
2006-04-17,2.77,2.83,2.74,2.79,10000,0
2006-04-18,2.75,2.79,2.71,2.72,14100,0
2006-04-19,2.77,2.78,2.7,2.76,4400,0
2006-04-20,2.7,2.8,2.63,2.75,28800,0
2006-04-21,2.64,2.73,2.64,2.69,26800,0
2006-04-24,2.67,2.73,2.67,2.68,21800,0
2006-04-25,2.66,2.74,2.66,2.71,17100,0
2006-04-26,2.72,2.75,2.7,2.75,11000,0
2006-04-27,2.74,2.9,2.7,2.78,26700,0
2006-04-28,2.85,2.85,2.7,2.72,9700,0
2006-05-01,2.78,2.82,2.74,2.79,16300,0
2006-05-02,2.79,2.84,2.78,2.83,19200,0
2006-05-03,2.77,2.8,2.77,2.77,22400,0
2006-05-04,2.75,2.84,2.72,2.8,16400,0
2006-05-05,2.78,2.81,2.73,2.78,5700,0
2006-05-08,2.75,2.81,2.72,2.81,18500,0
2006-05-09,2.78,2.85,2.78,2.82,19300,0
2006-05-10,2.84,2.89,2.76,2.8,45600,0
2006-05-11,2.85,2.85,2.67,2.72,37000,0
2006-05-12,2.75,2.75,2.66,2.66,34600,0
2006-05-15,2.66,2.74,2.63,2.7,14900,0
2006-05-16,2.7,2.71,2.63,2.64,12200,0
2006-05-17,2.65,2.69,2.65,2.66,15500,0
2006-05-18,2.65,2.66,2.64,2.66,6200,0
2006-05-19,2.63,2.67,2.63,2.65,3500,0
2006-05-22,2.62,2.63,2.62,2.63,8400,0
2006-05-23,2.63,2.65,2.58,2.58,18000,0
2006-05-24,2.64,2.64,2.56,2.6,13100,0
2006-05-25,2.58,2.63,2.57,2.61,2700,0
2006-05-26,2.6,2.65,2.57,2.61,10800,0
2006-05-30,2.61,2.7,2.61,2.68,18800,0
2006-05-31,2.69,2.74,2.66,2.7,14700,0
2006-06-01,2.67,2.69,2.62,2.69,2900,0
2006-06-02,2.68,2.69,2.61,2.61,13100,0
2006-06-05,2.65,2.67,2.62,2.67,1800,0
2006-06-06,2.62,2.65,2.57,2.63,10100,0
2006-06-07,2.6,2.67,2.59,2.66,10600,0
2006-06-08,2.56,2.66,2.54,2.57,18800,0
2006-06-09,2.56,2.6,2.54,2.55,10500,0
2006-06-12,2.55,2.55,2.5,2.5,7600,0
2006-06-13,2.5,2.52,2.44,2.45,35100,0
2006-06-14,2.45,2.53,2.45,2.49,15000,0
2006-06-15,2.44,2.53,2.44,2.52,16500,0
2006-06-16,2.45,2.52,2.45,2.5,14900,0
2006-06-19,2.5,2.51,2.47,2.49,5000,0
2006-06-20,2.51,2.52,2.5,2.52,11200,0
2006-06-21,2.5,2.61,2.5,2.61,9800,0
2006-06-22,2.56,2.65,2.55,2.61,25100,0
2006-06-23,2.52,2.66,2.52,2.57,15900,0
2006-06-26,2.57,2.61,2.57,2.59,13700,0
2006-06-27,2.57,2.68,2.53,2.59,43300,0
2006-06-28,2.53,2.6,2.53,2.56,15000,0
2006-06-29,2.59,2.64,2.56,2.56,3400,0
2006-06-30,2.52,2.66,2.52,2.65,9400,0
2006-07-03,2.55,2.6,2.55,2.56,125400,0
2006-07-05,2.57,2.59,2.56,2.59,20400,0
2006-07-06,2.6,2.61,2.51,2.6,18500,0
2006-07-07,2.6,2.61,2.55,2.61,18800,0
2006-07-10,2.58,2.62,2.58,2.6,36000,0
2006-07-11,2.59,2.6,2.56,2.59,60100,0
2006-07-12,2.56,2.6,2.55,2.59,9800,0
2006-07-13,2.55,2.55,2.44,2.53,43200,0
2006-07-14,2.5,2.5,2.36,2.4,71500,0
2006-07-17,2.4,2.44,2.38,2.4,34800,0
2006-07-18,2.39,2.45,2.35,2.42,31500,0
2006-07-19,2.44,2.51,2.43,2.51,8800,0
2006-07-20,2.47,2.5,2.43,2.5,15400,0
2006-07-21,2.45,2.46,2.33,2.4,11500,0
2006-07-24,2.37,2.38,2.37,2.38,1900,0
2006-07-25,2.34,2.45,2.34,2.43,22400,0
2006-07-26,2.46,2.46,2.35,2.45,16800,0
2006-07-27,2.43,2.43,2.4,2.4,11000,0
2006-07-28,2.38,2.42,2.38,2.38,5000,0
2006-07-31,2.4,2.45,2.36,2.4,32000,0
2006-08-01,2.39,2.45,2.37,2.4,3700,0
2006-08-02,2.4,2.41,2.36,2.41,29500,0
2006-08-03,2.36,2.36,2.34,2.36,28000,0
2006-08-04,2.38,2.4,2.38,2.4,4300,0
2006-08-07,2.4,2.42,2.39,2.4,42200,0
2006-08-08,2.35,2.36,2.33,2.36,10000,0
2006-08-09,2.35,2.37,2.35,2.35,3200,0
2006-08-10,2.33,2.41,2.33,2.4,32700,0
2006-08-11,2.42,2.42,2.28,2.32,35300,0
2006-08-14,2.31,2.39,2.23,2.3,15100,0
2006-08-15,2.31,2.39,2.26,2.28,12800,0
2006-08-16,2.26,2.36,2.26,2.32,22500,0
2006-08-17,2.32,2.42,2.32,2.39,10800,0
2006-08-18,2.38,2.39,2.38,2.38,5400,0
2006-08-21,2.38,2.4,2.33,2.4,10200,0
2006-08-22,2.42,2.42,2.35,2.36,41300,0
2006-08-23,2.32,2.36,2.31,2.32,16100,0
2006-08-24,2.32,2.39,2.32,2.35,13000,0
2006-08-25,2.33,2.33,2.29,2.29,12700,0
2006-08-28,2.28,2.31,2.28,2.28,18400,0
2006-08-29,2.28,2.29,2.27,2.29,15500,0
2006-08-30,2.3,2.34,2.29,2.29,6200,0
2006-08-31,2.3,2.38,2.3,2.35,9400,0
2006-09-01,2.35,2.39,2.3,2.39,19900,0
2006-09-05,2.4,2.4,2.3,2.36,16200,0
2006-09-06,2.36,2.36,2.31,2.35,6300,0
2006-09-07,2.35,2.4,2.3,2.4,13300,0
2006-09-08,2.37,2.4,2.3,2.39,23900,0
2006-09-11,2.33,2.39,2.31,2.31,11000,0
2006-09-12,2.31,2.36,2.3,2.33,5900,0
2006-09-13,2.36,2.37,2.3,2.34,18400,0
2006-09-14,2.31,2.35,2.31,2.31,4100,0
2006-09-15,2.3,2.31,2.27,2.28,24100,0
2006-09-18,2.28,2.29,2.26,2.28,9500,0
2006-09-19,2.28,2.28,2.17,2.17,41000,0
2006-09-20,2.23,2.29,2.23,2.26,19600,0
2006-09-21,2.26,2.29,2.25,2.29,6700,0
2006-09-22,2.26,2.26,2.21,2.25,17400,0
2006-09-25,2.28,2.28,2.16,2.16,30600,0
2006-09-26,2.2,2.24,2.15,2.24,41100,0
2006-09-27,2.2,2.28,2.2,2.26,4800,0
2006-09-28,2.25,2.28,2.25,2.28,11100,0
2006-09-29,2.27,2.28,2.27,2.27,21700,0
2006-10-02,2.27,2.31,2.25,2.3,32600,0
2006-10-03,2.3,2.31,2.3,2.3,10900,0
2006-10-04,2.3,2.32,2.25,2.25,38400,0
2006-10-05,2.24,2.24,2.22,2.23,4000,0
2006-10-06,2.21,2.24,2.16,2.23,17000,0
2006-10-09,2.23,2.23,2.16,2.16,8300,0
2006-10-10,2.16,2.16,2.02,2.11,43600,0
2006-10-11,2.1,2.15,2.01,2.09,27000,0
2006-10-12,2.09,2.1,2.02,2.06,16400,0
2006-10-13,2.05,2.1,2.05,2.06,29800,0
2006-10-16,2.06,2.15,2.05,2.05,35600,0
2006-10-17,2.08,2.11,2.07,2.09,28000,0
2006-10-18,2.1,2.14,2.07,2.08,8100,0
2006-10-19,2.07,2.11,2.06,2.08,19200,0
2006-10-20,2.06,2.08,2.05,2.06,9200,0
2006-10-23,2.07,2.1,2.06,2.1,21000,0
2006-10-24,2.08,2.1,2.06,2.09,22900,0
2006-10-25,2.06,2.09,2,2.04,86500,0
2006-10-26,2.01,2.01,2,2,35600,0
2006-10-27,2,2.01,2,2,26900,0
2006-10-30,2,2.01,1.91,1.94,26800,0
2006-10-31,1.92,1.97,1.92,1.94,31800,0
2006-11-01,1.94,1.94,1.81,1.85,99400,0
2006-11-02,1.85,1.85,1.6,1.72,113100,0
2006-11-03,1.78,1.9,1.73,1.9,39700,0
2006-11-06,1.95,1.95,1.86,1.88,21400,0
2006-11-07,1.85,1.95,1.85,1.94,57700,0
2006-11-08,1.92,1.95,1.89,1.92,7700,0
2006-11-09,1.93,1.99,1.9,1.98,87000,0
2006-11-10,2,2.01,1.91,1.95,94400,0
2006-11-13,1.93,1.93,1.87,1.9,28200,0
2006-11-14,1.9,1.92,1.87,1.89,32900,0
2006-11-15,1.89,1.91,1.89,1.89,27600,0
2006-11-16,1.89,1.9,1.85,1.87,22400,0
2006-11-17,1.89,2.04,1.85,2.04,59100,0
2006-11-20,2.01,2.03,1.9,2.03,24900,0
2006-11-21,2,2.03,1.97,2.01,24900,0
2006-11-22,1.86,2.1,1.86,2.1,67700,0
2006-11-24,2.1,2.1,2,2.1,9600,0
2006-11-27,2.05,2.1,2.05,2.1,27500,0
2006-11-28,2.06,2.07,2.04,2.05,32500,0
2006-11-29,2.24,2.5,2.17,2.44,305400,0
2006-11-30,2.49,2.52,2.45,2.5,111600,0
2006-12-01,2.48,2.7,2.41,2.62,108500,0
2006-12-04,2.65,2.69,2.55,2.64,53300,0
2006-12-05,2.63,3.34,2.58,2.8,631100,0
2006-12-06,2.8,2.83,2.65,2.72,86700,0
2006-12-07,2.8,2.98,2.8,2.8,84600,0
2006-12-08,2.81,2.83,2.72,2.74,32200,0
2006-12-11,2.7,2.7,2.65,2.66,41500,0
2006-12-12,2.66,2.67,2.61,2.66,34900,0
2006-12-13,2.69,2.7,2.62,2.69,42700,0
2006-12-14,2.65,2.7,2.64,2.7,60200,0
2006-12-15,2.6,2.71,2.6,2.69,41100,0
2006-12-18,2.51,2.58,2.5,2.51,113900,0
2006-12-19,2.44,2.55,2.44,2.5,18300,0
2006-12-20,2.54,2.66,2.54,2.66,41200,0
2006-12-21,2.65,2.65,2.53,2.6,14800,0
2006-12-22,2.65,2.65,2.53,2.6,20500,0
2006-12-26,2.56,2.65,2.56,2.62,17900,0
2006-12-27,2.55,2.6,2.55,2.56,16700,0
2006-12-28,2.56,2.59,2.54,2.57,31500,0
2006-12-29,2.66,2.66,2.54,2.55,42500,0
2007-01-03,2.55,2.6,2.55,2.58,50800,0
2007-01-04,2.53,2.53,2.42,2.49,30200,0
2007-01-05,2.43,2.5,2.42,2.5,36100,0
2007-01-08,2.46,2.47,2.45,2.47,8600,0
2007-01-09,2.47,2.5,2.47,2.49,22900,0
2007-01-10,2.5,2.5,2.47,2.5,31300,0
2007-01-11,2.5,2.5,2.46,2.49,38900,0
2007-01-12,2.49,2.5,2.47,2.48,16200,0
2007-01-16,2.48,2.5,2.47,2.48,16800,0
2007-01-17,2.48,2.5,2.48,2.48,14100,0
2007-01-18,2.48,2.48,2.41,2.48,34800,0
2007-01-19,2.45,2.5,2.41,2.45,16200,0
2007-01-22,2.45,2.51,2.2,2.36,40600,0
2007-01-23,2.34,2.35,2.32,2.35,7600,0
2007-01-24,2.26,2.4,2.23,2.39,17800,0
2007-01-25,2.35,2.4,2.33,2.4,19100,0
2007-01-26,2.39,2.41,2.39,2.4,13800,0
2007-01-29,2.39,2.4,2.3,2.36,15500,0
2007-01-30,2.32,2.42,2.32,2.4,16700,0
2007-01-31,2.4,2.44,2.4,2.44,21100,0
2007-02-01,2.44,2.46,2.4,2.42,21800,0
2007-02-02,2.36,2.48,2.36,2.47,3500,0
2007-02-05,2.42,2.48,2.42,2.47,6000,0
2007-02-06,2.46,2.46,2.36,2.45,7000,0
2007-02-07,2.45,2.46,2.35,2.4,19200,0
2007-02-08,2.46,2.49,2.45,2.47,9700,0
2007-02-09,2.49,2.5,2.39,2.48,16200,0
2007-02-12,2.42,2.45,2.4,2.45,4300,0
2007-02-13,2.41,2.45,2.39,2.4,32096,0
2007-02-14,2.42,2.45,2.36,2.4,35200,0
2007-02-15,2.44,2.48,2.42,2.45,10600,0
2007-02-16,2.41,2.42,2.39,2.4,24400,0
2007-02-20,2.4,2.45,2.37,2.38,10300,0
2007-02-21,2.35,2.39,2.35,2.35,16400,0
2007-02-22,2.3,2.4,2.3,2.37,14800,0
2007-02-23,2.33,2.39,2.3,2.35,30300,0
2007-02-26,2.28,2.35,2.26,2.33,24087,0
2007-02-27,2.33,2.35,2.28,2.35,27800,0
2007-02-28,2.34,2.44,2.31,2.42,28600,0
2007-03-01,2.4,2.4,2.31,2.35,16900,0
2007-03-02,2.35,2.44,2.35,2.35,3900,0
2007-03-05,2.43,2.44,2.3,2.44,39000,0
2007-03-06,2.44,2.47,2.37,2.38,33600,0
2007-03-07,2.4,2.4,2.37,2.38,16300,0
2007-03-08,2.36,2.4,2.36,2.4,11400,0
2007-03-09,2.37,2.4,2.35,2.39,11200,0
2007-03-12,2.35,2.38,2.35,2.35,17600,0
2007-03-13,2.39,2.39,2.31,2.35,18000,0
2007-03-14,2.32,2.38,2.32,2.38,4600,0
2007-03-15,2.31,2.39,2.3,2.37,10600,0
2007-03-16,2.38,2.38,2.32,2.37,5300,0
2007-03-19,2.35,2.38,2.31,2.33,13700,0
2007-03-20,2.28,2.37,2.25,2.37,25700,0
2007-03-21,2.31,2.35,2.25,2.35,30300,0
2007-03-22,2.27,2.35,2.27,2.35,7500,0
2007-03-23,2.28,2.35,2.28,2.34,7700,0
2007-03-26,2.26,2.4,2.26,2.4,41500,0
2007-03-27,2.39,2.4,2.35,2.39,12600,0
2007-03-28,2.34,2.4,2.2,2.31,27600,0
2007-03-29,2.33,2.45,2.25,2.4,45700,0
2007-03-30,2.37,2.44,2.36,2.44,9400,0
2007-04-02,2.45,2.5,2.41,2.49,16900,0
2007-04-03,2.49,2.5,2.47,2.49,10700,0
2007-04-04,2.53,2.53,2.47,2.53,40300,0
2007-04-05,2.53,2.71,2.53,2.67,45800,0
2007-04-09,2.63,2.73,2.63,2.7,43300,0
2007-04-10,2.6,2.7,2.6,2.69,18300,0
2007-04-11,2.62,2.7,2.58,2.68,8000,0
2007-04-12,2.7,2.7,2.6,2.66,6600,0
2007-04-13,2.62,2.69,2.61,2.65,10700,0
2007-04-16,2.6,2.7,2.6,2.68,38700,0
2007-04-17,2.64,2.7,2.61,2.67,25600,0
2007-04-18,2.65,2.71,2.65,2.69,12700,0
2007-04-19,2.72,2.75,2.62,2.71,46200,0
2007-04-20,2.74,2.75,2.65,2.73,24200,0
2007-04-23,2.7,2.81,2.7,2.78,28500,0
2007-04-24,2.75,2.75,2.7,2.72,14500,0
2007-04-25,2.73,2.85,2.64,2.85,115500,0
2007-04-26,2.86,3.15,2.76,3.1,274600,0
2007-04-27,3.04,3.08,2.92,2.93,74200,0
2007-04-30,2.96,3.14,2.94,3.03,99500,0
2007-05-01,3.06,3.09,3,3.05,32700,0
2007-05-02,2.98,3.09,2.98,3.03,27500,0
2007-05-03,2.98,3.09,2.98,3.02,17700,0
2007-05-04,3.03,3.05,3.01,3.01,16000,0
2007-05-07,2.95,3.03,2.82,2.9,45200,0
2007-05-08,2.87,2.93,2.82,2.93,35800,0
2007-05-09,2.95,3.05,2.88,2.95,110500,0
2007-05-10,2.92,3.01,2.88,2.95,54400,0
2007-05-11,2.94,3.15,2.92,3.08,204800,0
2007-05-14,3.1,3.19,3.08,3.11,70400,0
2007-05-15,3.11,3.13,2.9,2.94,46900,0
2007-05-16,2.95,2.97,2.89,2.89,35700,0
2007-05-17,2.92,2.96,2.85,2.95,18600,0
2007-05-18,2.93,2.98,2.85,2.91,19700,0
2007-05-21,2.87,3,2.84,2.98,58600,0
2007-05-22,2.98,3,2.88,2.88,12800,0
2007-05-23,2.92,2.96,2.9,2.95,22100,0
2007-05-24,2.95,2.95,2.9,2.92,22206,0
2007-05-25,2.86,2.94,2.81,2.82,50100,0
2007-05-29,2.81,2.85,2.75,2.77,20400,0
2007-05-30,2.75,2.75,2.65,2.7,38400,0
2007-05-31,2.65,2.75,2.64,2.73,43300,0
2007-06-01,2.71,2.74,2.7,2.73,6300,0
2007-06-04,2.78,2.84,2.71,2.73,27900,0
2007-06-05,2.76,2.78,2.72,2.75,20800,0
2007-06-06,2.7,2.83,2.7,2.8,19800,0
2007-06-07,2.8,2.83,2.75,2.75,13300,0
2007-06-08,2.78,2.92,2.75,2.9,22500,0
2007-06-11,2.92,2.92,2.85,2.86,10700,0
2007-06-12,2.91,3.05,2.88,2.93,75400,0
2007-06-13,2.95,2.98,2.91,2.94,6600,0
2007-06-14,2.91,2.98,2.87,2.97,7200,0
2007-06-15,2.88,2.99,2.85,2.97,32900,0
2007-06-18,2.9,2.95,2.81,2.81,17800,0
2007-06-19,2.92,2.92,2.86,2.9,3000,0
2007-06-20,2.92,2.98,2.92,2.95,15900,0
2007-06-21,2.95,2.96,2.9,2.93,3400,0
2007-06-22,2.93,2.95,2.88,2.89,3400,0
2007-06-25,2.9,3.02,2.85,3,83000,0
2007-06-26,3.03,3.15,2.9,3.05,182300,0
2007-06-27,2.99,3.13,2.99,3.06,27400,0
2007-06-28,3.04,3.15,3.04,3.07,10900,0
2007-06-29,3.03,3.14,3,3.14,96300,0
2007-07-02,3.15,3.15,3.05,3.1,54100,0
2007-07-03,3.15,3.15,3.05,3.05,9400,0
2007-07-05,3.02,3.15,2.96,2.97,25300,0
2007-07-06,3.05,3.12,2.98,3.12,30100,0
2007-07-09,3.09,3.11,2.95,2.97,23700,0
2007-07-10,2.95,3.1,2.95,3.02,11800,0
2007-07-11,2.98,3.12,2.98,3.09,4500,0
2007-07-12,3.09,3.12,3,3.01,25600,0
2007-07-13,3.03,3.06,3.01,3.06,10900,0
2007-07-16,3.11,3.11,3.01,3.06,7400,0
2007-07-17,3.05,3.1,3,3.02,14000,0
2007-07-18,3,3.01,2.96,3,43400,0
2007-07-19,2.97,2.98,2.94,2.94,39700,0
2007-07-20,2.92,2.98,2.92,2.97,43100,0
2007-07-23,2.96,2.98,2.95,2.96,29700,0
2007-07-24,2.96,3.02,2.95,3.01,44800,0
2007-07-25,2.98,2.99,2.88,2.91,134900,0
2007-07-26,2.9,2.9,2.46,2.63,153500,0
2007-07-27,2.51,2.79,2.51,2.7,152000,0
2007-07-30,2.74,2.75,2.66,2.66,30300,0
2007-07-31,2.69,2.72,2.68,2.71,14600,0
2007-08-01,2.68,2.71,2.65,2.67,17600,0
2007-08-02,2.7,2.71,2.65,2.65,7900,0
2007-08-03,2.66,2.7,2.65,2.65,4100,0
2007-08-06,2.84,2.84,2.64,2.64,48100,0
2007-08-07,2.65,2.75,2.65,2.66,54600,0
2007-08-08,2.68,2.68,2.61,2.67,15900,0
2007-08-09,2.56,2.86,2.56,2.68,80200,0
2007-08-10,2.71,2.71,2.53,2.58,12800,0
2007-08-13,2.58,2.7,2.58,2.58,93100,0
2007-08-14,2.58,2.67,2.53,2.58,10700,0
2007-08-15,2.58,2.6,2.46,2.46,65200,0
2007-08-16,2.44,2.49,2.26,2.35,71900,0
2007-08-17,2.63,2.65,2.35,2.4,32800,0
2007-08-20,2.45,2.45,1.75,2.43,41200,0
2007-08-21,2.4,2.41,2.3,2.33,17600,0
2007-08-22,2.41,2.43,2.35,2.39,58200,0
2007-08-23,2.39,2.54,2.35,2.35,34700,0
2007-08-24,2.35,2.4,2.3,2.32,42300,0
2007-08-27,2.36,2.41,2.3,2.38,25600,0
2007-08-28,2.35,2.45,2.3,2.41,8200,0
2007-08-29,2.33,2.39,2.31,2.32,29200,0
2007-08-30,2.33,2.44,2.31,2.32,8100,0
2007-08-31,2.35,2.51,2.33,2.47,11400,0
2007-09-04,2.49,2.83,2.49,2.73,127000,0
2007-09-05,2.58,2.75,2.55,2.71,4700,0
2007-09-06,2.73,2.73,2.64,2.65,17200,0
2007-09-07,2.55,2.55,2.45,2.5,33000,0
2007-09-10,2.45,2.54,2.45,2.47,65900,0
2007-09-11,2.44,2.5,2.44,2.44,14500,0
2007-09-12,2.45,2.49,2.4,2.44,17800,0
2007-09-13,2.42,2.49,2.4,2.47,19600,0
2007-09-14,2.47,2.48,2.41,2.42,20000,0
2007-09-17,2.4,2.5,2.4,2.5,17400,0
2007-09-18,2.48,2.56,2.42,2.44,13700,0
2007-09-19,2.45,2.53,2.4,2.47,11800,0
2007-09-20,2.45,2.47,2.36,2.41,22500,0
2007-09-21,2.37,2.46,2.33,2.4,29900,0
2007-09-24,2.42,2.44,2.34,2.36,19000,0
2007-09-25,2.37,2.39,2.34,2.36,14800,0
2007-09-26,2.43,2.43,2.26,2.27,45900,0
2007-09-27,2.3,2.4,2.27,2.34,19900,0
2007-09-28,2.34,2.34,2.27,2.3,61200,0
2007-10-01,2.3,2.4,2.3,2.3,22600,0
2007-10-02,2.3,2.39,2.26,2.37,23700,0
2007-10-03,2.3,2.36,2.28,2.36,28900,0
2007-10-04,2.35,2.35,2.26,2.3,39300,0
2007-10-05,2.3,2.4,2.26,2.4,26100,0
2007-10-08,2.34,2.44,2.28,2.44,31100,0
2007-10-09,2.43,2.5,2.29,2.33,20200,0
2007-10-10,2.3,2.48,2.3,2.39,15200,0
2007-10-11,2.39,2.39,2.33,2.39,12700,0
2007-10-12,2.35,2.39,2.29,2.34,38200,0
2007-10-15,2.34,2.34,2.21,2.32,61200,0
2007-10-16,2.35,2.4,2.18,2.22,52000,0
2007-10-17,2.2,2.3,2.18,2.29,26100,0
2007-10-18,2.21,2.3,2.21,2.26,19800,0
2007-10-19,2.29,2.3,2.1,2.2,68500,0
2007-10-22,2.2,2.2,2.03,2.14,81100,0
2007-10-23,2.11,2.2,2.02,2.04,45700,0
2007-10-24,2.09,2.1,2.01,2.09,55300,0
2007-10-25,2.06,2.15,2.06,2.1,9300,0
2007-10-26,2.1,2.22,2.1,2.2,35900,0
2007-10-29,2.21,2.27,2.13,2.16,28400,0
2007-10-30,2.14,2.2,2.14,2.18,13000,0
2007-10-31,2.17,2.17,2.14,2.16,10000,0
2007-11-01,2.15,2.15,2.06,2.12,39900,0
2007-11-02,2.1,2.27,2.05,2.1,24800,0
2007-11-05,2.1,2.12,2,2.03,82500,0
2007-11-06,2.12,2.12,1.91,1.98,82810,0
2007-11-07,2.07,2.07,1.9,1.91,39800,0
2007-11-08,2,2.03,1.8,1.88,56825,0
2007-11-09,1.85,1.92,1.77,1.79,102301,0
2007-11-12,1.76,1.82,1.73,1.73,58900,0
2007-11-13,1.7,1.71,1.59,1.62,241363,0
2007-11-14,1.61,1.85,1.61,1.79,127406,0
2007-11-15,1.8,1.9,1.79,1.81,63000,0
2007-11-16,1.8,2.03,1.71,1.85,70600,0
2007-11-19,1.82,1.82,1.7,1.76,56800,0
2007-11-20,1.73,1.9,1.65,1.9,46000,0
2007-11-21,1.98,1.98,1.7,1.76,18600,0
2007-11-23,1.79,1.83,1.65,1.76,20300,0
2007-11-26,1.72,1.8,1.66,1.73,34400,0
2007-11-27,1.66,1.76,1.63,1.64,136100,0
2007-11-28,1.68,1.69,1.6,1.69,74000,0
2007-11-29,1.66,1.75,1.64,1.75,116700,0
2007-11-30,1.71,1.85,1.66,1.85,40624,0
2007-12-03,1.8,1.81,1.7,1.72,41800,0
2007-12-04,1.68,1.76,1.68,1.76,19300,0
2007-12-05,1.76,1.76,1.65,1.66,54000,0
2007-12-06,1.66,1.67,1.63,1.67,73000,0
2007-12-07,1.65,1.75,1.65,1.66,44700,0
2007-12-10,1.66,1.68,1.66,1.67,36300,0
2007-12-11,1.67,1.7,1.67,1.67,32800,0
2007-12-12,1.67,1.74,1.65,1.65,48200,0
2007-12-13,1.67,1.69,1.66,1.67,31300,0
2007-12-14,1.62,1.7,1.62,1.67,31545,0
2007-12-17,1.59,1.71,1.59,1.65,43230,0
2007-12-18,1.61,1.69,1.6,1.61,39401,0
2007-12-19,1.6,1.64,1.58,1.62,48166,0
2007-12-20,1.61,1.67,1.6,1.63,33100,0
2007-12-21,1.6,1.71,1.6,1.66,65885,0
2007-12-24,1.64,1.67,1.61,1.65,60100,0
2007-12-26,1.66,1.71,1.63,1.68,82000,0
2007-12-27,1.68,1.7,1.66,1.66,34200,0
2007-12-28,1.64,1.69,1.64,1.66,40413,0
2007-12-31,1.64,1.7,1.64,1.67,87900,0
2008-01-02,1.7,1.78,1.67,1.78,23950,0
2008-01-03,1.78,1.79,1.75,1.79,26000,0
2008-01-04,1.78,1.78,1.64,1.68,98800,0
2008-01-07,1.62,1.72,1.62,1.69,47302,0
2008-01-08,1.62,1.7,1.62,1.68,21700,0
2008-01-09,1.68,1.69,1.62,1.67,51792,0
2008-01-10,1.67,1.7,1.65,1.65,29400,0
2008-01-11,1.66,1.69,1.62,1.64,95500,0
2008-01-14,1.63,1.7,1.63,1.66,32200,0
2008-01-15,1.65,1.75,1.65,1.72,15661,0
2008-01-16,1.68,1.72,1.65,1.67,56400,0
2008-01-17,1.67,1.75,1.67,1.69,31500,0
2008-01-18,1.69,1.73,1.68,1.71,54308,0
2008-01-22,1.65,1.7,1.6,1.67,97000,0
2008-01-23,1.65,1.65,1.6,1.61,68900,0
2008-01-24,1.65,1.67,1.6,1.65,45600,0
2008-01-25,1.65,1.67,1.64,1.66,6152,0
2008-01-28,1.68,1.68,1.6,1.63,54200,0
2008-01-29,1.63,1.67,1.6,1.67,46600,0
2008-01-30,1.65,1.78,1.65,1.73,92446,0
2008-01-31,1.71,1.74,1.71,1.72,68400,0
2008-02-01,1.73,1.74,1.7,1.7,19600,0
2008-02-04,1.76,1.77,1.65,1.68,43862,0
2008-02-05,1.7,1.74,1.66,1.7,42922,0
2008-02-06,1.66,1.78,1.66,1.71,100200,0
2008-02-07,1.7,1.72,1.66,1.67,31700,0
2008-02-08,1.68,1.7,1.66,1.68,25650,0
2008-02-11,1.69,1.7,1.64,1.66,21800,0
2008-02-12,1.65,1.7,1.64,1.67,11900,0
2008-02-13,1.73,1.73,1.67,1.69,30900,0
2008-02-14,1.66,1.68,1.63,1.63,48265,0
2008-02-15,1.65,1.72,1.63,1.65,31600,0
2008-02-19,1.64,1.72,1.64,1.66,17800,0
2008-02-20,1.68,1.7,1.64,1.64,40000,0
2008-02-21,1.7,1.71,1.65,1.65,16100,0
2008-02-22,1.68,1.7,1.62,1.64,30200,0
2008-02-25,1.62,1.68,1.6,1.64,39100,0
2008-02-26,1.65,1.7,1.63,1.64,33200,0
2008-02-27,1.71,1.71,1.65,1.69,38200,0
2008-02-28,1.69,1.69,1.64,1.65,23713,0
2008-02-29,1.66,1.69,1.63,1.64,34200,0
2008-03-03,1.62,1.7,1.62,1.68,56020,0
2008-03-04,1.63,1.68,1.63,1.66,19700,0
2008-03-05,1.64,1.68,1.64,1.68,16800,0
2008-03-06,1.67,1.68,1.64,1.68,14200,0
2008-03-07,1.66,1.68,1.64,1.65,8000,0
2008-03-10,1.65,1.66,1.61,1.61,24900,0
2008-03-11,1.6,1.67,1.6,1.65,16700,0
2008-03-12,1.61,1.65,1.61,1.63,48853,0
2008-03-13,1.6,1.64,1.6,1.64,15100,0
2008-03-14,1.64,1.64,1.59,1.59,14000,0
2008-03-17,1.58,1.58,1.4,1.5,35300,0
2008-03-18,1.51,1.53,1.39,1.45,31900,0
2008-03-19,1.42,1.55,1.39,1.45,100600,0
2008-03-20,1.48,1.48,1.41,1.45,27400,0
2008-03-24,1.46,1.5,1.45,1.47,16900,0
2008-03-25,1.45,1.56,1.43,1.55,113100,0
2008-03-26,1.45,1.55,1.45,1.55,14900,0
2008-03-27,1.5,1.56,1.5,1.53,31400,0
2008-03-28,1.49,1.58,1.46,1.56,38600,0
2008-03-31,1.63,1.63,1.49,1.49,17900,0
2008-04-01,1.5,1.5,1.42,1.42,36300,0
2008-04-02,1.43,1.54,1.43,1.5,15000,0
2008-04-03,1.47,1.49,1.33,1.35,151100,0
2008-04-04,1.44,1.44,1.36,1.39,22900,0
2008-04-07,1.39,1.4,1.35,1.37,38600,0
2008-04-08,1.36,1.39,1.34,1.34,25200,0
2008-04-09,1.36,1.37,1.33,1.35,21700,0
2008-04-10,1.35,1.38,1.33,1.34,74600,0
2008-04-11,1.3,1.36,1.3,1.35,33500,0
2008-04-14,1.35,1.35,1.33,1.33,20100,0
2008-04-15,1.33,1.4,1.33,1.35,21355,0
2008-04-16,1.35,1.46,1.34,1.45,17200,0
2008-04-17,1.41,1.49,1.41,1.49,7900,0
2008-04-18,1.44,1.49,1.4,1.42,4000,0
2008-04-21,1.4,1.49,1.4,1.41,18254,0
2008-04-22,1.42,1.42,1.4,1.4,11600,0
2008-04-23,1.4,1.44,1.4,1.44,11700,0
2008-04-24,1.42,1.44,1.4,1.43,10690,0
2008-04-25,1.41,1.44,1.39,1.42,15700,0
2008-04-28,1.4,1.44,1.37,1.42,16840,0
2008-04-29,1.43,1.44,1.39,1.39,14818,0
2008-04-30,1.4,1.48,1.38,1.48,17646,0
2008-05-01,1.46,1.46,1.41,1.41,5760,0
2008-05-02,1.4,1.44,1.4,1.44,33070,0
2008-05-05,1.41,1.44,1.4,1.44,27850,0
2008-05-06,1.41,1.45,1.4,1.45,4300,0
2008-05-07,1.39,1.48,1.39,1.48,55259,0
2008-05-08,1.48,1.48,1.48,1.48,2100,0
2008-05-09,1.41,1.48,1.41,1.48,26799,0
2008-05-12,1.42,1.49,1.42,1.46,6050,0
2008-05-13,1.47,1.48,1.46,1.48,3100,0
2008-05-14,1.48,1.48,1.39,1.39,77650,0
2008-05-15,1.38,1.38,1.3,1.36,54990,0
2008-05-16,1.36,1.4,1.35,1.39,55086,0
2008-05-19,1.32,1.37,1.31,1.31,27220,0
2008-05-20,1.31,1.37,1.31,1.33,41456,0
2008-05-21,1.33,1.34,1.31,1.31,13002,0
2008-05-22,1.31,1.36,1.31,1.35,10201,0
2008-05-23,1.32,1.34,1.31,1.33,4100,0
2008-05-27,1.31,1.35,1.3,1.31,38191,0
2008-05-28,1.31,1.35,1.31,1.31,3992,0
2008-05-29,1.31,1.35,1.31,1.32,21635,0
2008-05-30,1.39,1.39,1.31,1.32,6727,0
2008-06-02,1.31,1.39,1.31,1.32,9187,0
2008-06-03,1.42,1.42,1.32,1.35,22636,0
2008-06-04,1.3,1.35,1.3,1.31,18713,0
2008-06-05,1.3,1.37,1.29,1.34,8730,0
2008-06-06,1.31,1.34,1.31,1.32,3200,0
2008-06-09,1.31,1.33,1.31,1.32,3400,0
2008-06-10,1.3,1.38,1.3,1.32,55454,0
2008-06-11,1.32,1.35,1.31,1.31,14821,0
2008-06-12,1.22,1.38,1.22,1.35,16050,0
2008-06-13,1.36,1.38,1.34,1.38,4700,0
2008-06-16,1.34,1.38,1.34,1.34,4600,0
2008-06-17,1.34,1.38,1.3,1.3,21112,0
2008-06-18,1.3,1.34,1.29,1.32,27753,0
2008-06-19,1.31,1.35,1.3,1.35,30300,0
2008-06-20,1.3,1.35,1.29,1.33,19057,0
2008-06-23,1.27,1.3,1.27,1.29,2620,0
2008-06-24,1.27,1.32,1.27,1.28,38888,0
2008-06-25,1.27,1.32,1.26,1.27,42692,0
2008-06-26,1.27,1.36,1.25,1.26,24924,0
2008-06-27,1.28,1.31,1.23,1.25,18388,0
2008-06-30,1.21,1.3,1.2,1.24,11804,0
2008-07-01,1.24,1.3,1.21,1.25,7690,0
2008-07-02,1.24,1.25,1.2,1.25,28871,0
2008-07-03,1.25,1.25,1.19,1.21,15400,0
2008-07-07,1.19,1.25,1.19,1.23,18154,0
2008-07-08,1.2,1.25,1.19,1.23,12690,0
2008-07-09,1.18,1.25,1.18,1.18,14144,0
2008-07-10,1.17,1.28,1.17,1.19,7645,0
2008-07-11,1.15,1.25,1.15,1.2,22018,0
2008-07-14,1.18,1.21,1.18,1.18,8952,0
2008-07-15,1.18,1.2,1.17,1.17,3910,0
2008-07-16,1.15,1.2,1.15,1.17,19700,0
2008-07-17,1.19,1.2,1.17,1.2,3200,0
2008-07-18,1.17,1.25,1.17,1.17,7750,0
2008-07-21,1.16,1.18,1.16,1.17,15300,0
2008-07-22,1.17,1.2,1.15,1.2,42232,0
2008-07-23,1.1,1.2,1.1,1.2,16227,0
2008-07-25,1.14,1.25,1.14,1.25,10913,0
2008-07-28,1.11,1.25,1.11,1.16,17964,0
2008-07-29,1.2,1.22,1.15,1.22,2414,0
2008-07-30,1.2,1.23,1.15,1.23,3300,0
2008-07-31,1.12,1.24,1.12,1.2,1778,0
2008-08-01,1.15,1.19,1.15,1.15,2537,0
2008-08-04,1.15,1.2,1.12,1.12,14050,0
2008-08-05,1.13,1.19,1.1,1.13,31290,0
2008-08-06,1.14,1.15,1.11,1.11,1700,0
2008-08-07,1.12,1.2,1.12,1.19,5450,0
2008-08-08,1.17,1.17,1.11,1.17,7000,0
2008-08-11,1.15,1.16,1.11,1.11,18500,0
2008-08-12,1.12,1.15,1.1,1.13,21712,0
2008-08-13,1.13,1.15,1.11,1.12,155925,0
2008-08-15,1.16,1.2,1.09,1.13,8355,0
2008-08-18,1.15,1.19,1.1,1.19,2503,0
2008-08-19,1.19,1.19,1.15,1.15,800,0
2008-08-20,1.12,1.15,1.12,1.15,2245,0
2008-08-21,1.12,1.2,1.12,1.2,2800,0
2008-08-22,1.15,1.2,1.15,1.15,736,0
2008-08-25,1.16,1.2,1.15,1.15,1075,0
2008-08-26,1.15,1.19,1.15,1.15,14733,0
2008-08-27,1.2,1.2,1.1,1.15,28845,0
2008-08-28,1.15,1.17,1.13,1.13,1600,0
2008-08-29,1.12,1.16,1.12,1.15,19677,0
2008-09-02,1.12,1.15,1.12,1.13,15700,0
2008-09-03,1.12,1.16,1.12,1.16,3700,0
2008-09-04,1.2,1.2,1.12,1.15,14534,0
2008-09-05,1.15,1.15,1.12,1.13,75674,0
2008-09-08,1.12,1.14,1.12,1.14,18400,0
2008-09-09,1.12,1.15,1.11,1.15,2700,0
2008-09-10,1.2,1.2,1.11,1.14,5218,0
2008-09-11,1.08,1.15,1.08,1.15,7025,0
2008-09-12,1.12,1.15,1.12,1.14,20689,0
2008-09-15,1.14,1.15,1.12,1.14,12999,0
2008-09-16,1.1,1.14,1.1,1.13,8796,0
2008-09-17,1.08,1.15,1.08,1.1,21876,0
2008-09-18,1.15,1.15,1.08,1.1,22427,0
2008-09-19,1.08,1.15,1.08,1.1,61663,0
2008-09-22,1.14,1.14,1.1,1.1,23332,0
2008-09-23,1.09,1.12,1.08,1.1,19870,0
2008-09-24,1.07,1.11,1.07,1.08,13620,0
2008-09-25,1.08,1.1,1.07,1.07,48813,0
2008-09-26,1.06,1.1,1.06,1.06,12050,0
2008-09-29,1.03,1.12,1.02,1.03,29218,0
2008-09-30,1.01,1.1,1.01,1.02,11900,0
2008-10-01,1.04,1.08,1.01,1.05,8200,0
2008-10-02,1.07,1.07,1,1.01,23350,0
2008-10-03,1.05,1.07,0.99,1.05,22320,0
2008-10-06,0.96,0.96,0.5,0.65,131435,0
2008-10-07,0.66,0.85,0.57,0.7,46940,0
2008-10-08,0.74,0.77,0.63,0.66,14585,0
2008-10-09,0.65,0.67,0.63,0.63,27645,0
2008-10-10,0.63,0.7,0.4,0.7,73338,0
2008-10-13,0.65,0.65,0.53,0.64,29398,0
2008-10-14,0.65,0.75,0.65,0.73,11050,0
2008-10-15,0.58,0.69,0.5,0.65,9787,0
2008-10-16,0.6,0.63,0.6,0.63,2700,0
2008-10-17,0.6,0.69,0.6,0.6,10136,0
2008-10-20,0.65,0.65,0.6,0.61,11700,0
2008-10-21,0.6,0.65,0.6,0.61,2222,0
2008-10-22,0.6,0.6,0.6,0.6,8800,0
2008-10-23,0.64,0.65,0.6,0.65,2500,0
2008-10-24,0.62,0.62,0.57,0.6,18667,0
2008-10-27,0.6,0.6,0.54,0.58,8130,0
2008-10-28,0.55,0.6,0.5,0.54,28004,0
2008-10-29,0.51,0.58,0.42,0.53,4522,0
2008-10-30,0.52,0.54,0.51,0.54,9700,0
2008-10-31,0.52,0.6,0.52,0.59,3700,0
2008-11-03,0.6,0.6,0.57,0.6,16260,0
2008-11-04,0.59,0.59,0.57,0.57,12893,0
2008-11-05,0.59,0.6,0.57,0.59,7585,0
2008-11-06,0.57,0.59,0.55,0.58,9680,0
2008-11-07,0.59,0.59,0.56,0.56,1900,0
2008-11-10,0.55,0.55,0.45,0.5,18199,0
2008-11-11,0.53,0.53,0.43,0.44,23312,0
2008-11-12,0.44,0.49,0.41,0.42,10200,0
2008-11-13,0.45,0.45,0.37,0.44,19199,0
2008-11-14,0.45,0.46,0.41,0.44,21900,0
2008-11-17,0.4,0.45,0.38,0.42,18630,0
2008-11-18,0.4,0.4,0.36,0.39,46343,0
2008-11-19,0.36,0.38,0.35,0.38,13419,0
2008-11-20,0.36,0.38,0.35,0.37,30587,0
2008-11-21,0.36,0.38,0.36,0.38,10378,0
2008-11-24,0.38,0.42,0.37,0.37,24352,0
2008-11-25,0.35,0.4,0.35,0.4,5570,0
2008-11-26,0.43,0.43,0.39,0.43,4445,0
2008-11-28,0.49,0.49,0.41,0.46,8124,0
2008-12-01,0.45,0.45,0.39,0.42,5539,0
2008-12-02,0.4,0.42,0.38,0.41,3750,0
2008-12-03,0.4,0.4,0.35,0.38,6185,0
2008-12-04,0.35,0.37,0.35,0.37,7000,0
2008-12-05,0.37,0.37,0.35,0.36,19422,0
2008-12-08,0.36,0.4,0.35,0.37,39000,0
2008-12-09,0.35,0.37,0.35,0.36,47492,0
2008-12-10,0.35,0.35,0.29,0.35,18610,0
2008-12-11,0.32,0.34,0.31,0.32,34620,0
2008-12-12,0.32,0.37,0.32,0.36,19750,0
2008-12-15,0.34,0.37,0.3,0.37,13550,0
2008-12-16,0.37,0.4,0.33,0.4,49110,0
2008-12-17,0.39,0.39,0.35,0.39,19300,0
2008-12-18,0.38,0.38,0.33,0.37,9600,0
2008-12-19,0.34,0.37,0.34,0.34,16500,0
2008-12-22,0.31,0.34,0.31,0.34,48250,0
2008-12-23,0.35,0.37,0.34,0.36,49529,0
2008-12-24,0.32,0.36,0.32,0.36,20350,0
2008-12-26,0.35,0.36,0.31,0.34,31158,0
2008-12-29,0.32,0.35,0.32,0.34,16780,0
2008-12-30,0.36,0.36,0.3,0.31,70369,0
2008-12-31,0.31,0.37,0.31,0.34,39950,0
2009-01-02,0.36,0.49,0.36,0.46,58889,0
2009-01-05,0.48,0.5,0.46,0.48,12050,0
2009-01-06,0.48,0.48,0.46,0.48,3300,0
2009-01-07,0.5,0.51,0.48,0.48,2600,0
2009-01-08,0.48,0.5,0.48,0.48,3084,0
2009-01-09,0.46,0.46,0.42,0.45,47850,0
2009-01-12,0.44,0.45,0.44,0.45,4200,0
2009-01-13,0.44,0.47,0.42,0.42,32550,0
2009-01-14,0.42,0.42,0.37,0.37,10086,0
2009-01-15,0.37,0.38,0.35,0.37,3999,0
2009-01-16,0.35,0.36,0.31,0.35,7160,0
2009-01-20,0.33,0.35,0.33,0.34,3877,0
2009-01-21,0.37,0.41,0.37,0.41,10783,0
2009-01-22,0.4,0.4,0.38,0.4,13300,0
2009-01-23,0.38,0.4,0.31,0.4,11600,0
2009-01-26,0.32,0.4,0.32,0.36,61150,0
2009-01-27,0.35,0.39,0.33,0.39,19655,0
2009-01-28,0.39,0.39,0.36,0.38,20000,0
2009-01-29,0.36,0.38,0.36,0.38,1020,0
2009-01-30,0.36,0.36,0.32,0.36,14950,0
2009-02-02,0.35,0.35,0.32,0.35,17778,0
2009-02-03,0.35,0.35,0.34,0.35,2800,0
2009-02-04,0.34,0.36,0.3,0.35,33100,0
2009-02-06,0.33,0.36,0.33,0.36,6100,0
2009-02-09,0.38,0.38,0.38,0.38,1450,0
2009-02-10,0.37,0.39,0.33,0.36,4000,0
2009-02-11,0.33,0.37,0.33,0.37,1200,0
2009-02-12,0.35,0.35,0.33,0.33,700,0
2009-02-13,0.33,0.35,0.31,0.31,24789,0
2009-02-17,0.28,0.32,0.25,0.25,29054,0
2009-02-18,0.25,0.31,0.23,0.3,16000,0
2009-02-19,0.28,0.28,0.23,0.26,9008,0
2009-02-20,0.28,0.29,0.26,0.26,17999,0
2009-02-23,0.28,0.3,0.26,0.3,18057,0
2009-02-24,0.31,0.34,0.28,0.33,31350,0
2009-02-25,0.3,0.31,0.28,0.31,7250,0
2009-02-26,0.29,0.3,0.28,0.3,7400,0
2009-02-27,0.32,0.34,0.28,0.32,3900,0
2009-03-02,0.3,0.3,0.28,0.3,2900,0
2009-03-03,0.13,0.3,0.13,0.28,15763,0
2009-03-04,0.3,0.35,0.3,0.33,11364,0
2009-03-05,0.32,0.32,0.28,0.28,26128,0
2009-03-06,0.28,0.28,0.26,0.26,33809,0
2009-03-09,0.24,0.26,0.23,0.26,3100,0
2009-03-10,0.26,0.26,0.24,0.25,31750,0
2009-03-11,0.25,0.28,0.25,0.26,14757,0
2009-03-12,0.28,0.28,0.25,0.27,5000,0
2009-03-13,0.25,0.28,0.24,0.27,13560,0
2009-03-16,0.29,0.29,0.24,0.28,10800,0
2009-03-17,0.28,0.3,0.28,0.3,23200,0
2009-03-18,0.28,0.3,0.28,0.29,23757,0
2009-03-19,0.3,0.31,0.29,0.31,19700,0
2009-03-20,0.31,0.31,0.3,0.31,6549,0
2009-03-23,0.3,0.31,0.28,0.3,47280,0
2009-03-24,0.3,0.3,0.26,0.29,13100,0
2009-03-25,0.27,0.29,0.24,0.29,7400,0
2009-03-26,0.27,0.32,0.27,0.29,29400,0
2009-03-27,0.31,0.35,0.31,0.32,5900,0
2009-03-30,0.32,0.34,0.32,0.32,3609,0
2009-03-31,0.35,0.37,0.29,0.37,14250,0
2009-04-01,0.37,0.39,0.29,0.35,33823,0
2009-04-02,0.37,0.37,0.31,0.32,12402,0
2009-04-03,0.31,0.37,0.31,0.35,22631,0
2009-04-06,0.32,0.36,0.32,0.35,1300,0
2009-04-07,0.31,0.35,0.3,0.35,3100,0
2009-04-08,0.37,0.37,0.32,0.35,10800,0
2009-04-09,0.37,0.38,0.35,0.36,25200,0
2009-04-13,0.37,0.37,0.35,0.36,7000,0
2009-04-14,0.33,0.37,0.33,0.36,9722,0
2009-04-15,0.37,0.38,0.36,0.38,5700,0
2009-04-16,0.38,0.4,0.36,0.38,15243,0
2009-04-17,0.37,0.4,0.37,0.4,10693,0
2009-04-20,0.39,0.39,0.36,0.38,6300,0
2009-04-21,0.36,0.39,0.36,0.38,4900,0
2009-04-22,0.39,0.42,0.39,0.42,29575,0
2009-04-23,0.42,0.54,0.41,0.54,58193,0
2009-04-24,0.54,0.6,0.48,0.52,30080,0
2009-04-27,0.53,0.53,0.45,0.47,6000,0
2009-04-28,0.48,0.53,0.48,0.52,7900,0
2009-04-29,0.53,0.53,0.51,0.51,38769,0
2009-04-30,0.52,0.58,0.5,0.5,24743,0
2009-05-01,0.45,0.52,0.45,0.52,6000,0
2009-05-04,0.6,0.6,0.48,0.52,11600,0
2009-05-05,0.52,0.53,0.45,0.51,8018,0
2009-05-06,0.5,0.52,0.49,0.52,4300,0
2009-05-07,0.49,0.52,0.49,0.52,2800,0
2009-05-08,0.5,0.53,0.46,0.53,18833,0
2009-05-11,0.46,0.48,0.38,0.47,34376,0
2009-05-12,0.44,0.45,0.43,0.44,13595,0
2009-05-13,0.45,0.45,0.39,0.42,12217,0
2009-05-14,0.38,0.44,0.38,0.43,14550,0
2009-05-15,0.43,0.5,0.43,0.47,38409,0
2009-05-18,0.44,0.48,0.44,0.46,15808,0
2009-05-19,0.46,0.46,0.42,0.44,14519,0
2009-05-20,0.4,0.43,0.39,0.41,20272,0
2009-05-21,0.41,0.45,0.41,0.44,68708,0
2009-05-22,0.44,0.45,0.42,0.44,44001,0
2009-05-26,0.41,0.45,0.41,0.43,64049,0
2009-05-27,0.43,0.45,0.43,0.44,11400,0
2009-05-28,0.41,0.44,0.4,0.43,72467,0
2009-05-29,0.42,0.43,0.4,0.43,8777,0
2009-06-01,0.43,0.44,0.41,0.43,46861,0
2009-06-02,0.45,0.46,0.4,0.46,45599,0
2009-06-03,0.48,0.5,0.46,0.48,12450,0
2009-06-04,0.48,0.54,0.48,0.54,19481,0
2009-06-05,0.53,0.54,0.52,0.52,26931,0
2009-06-08,0.52,0.52,0.5,0.5,12949,0
2009-06-09,0.47,0.53,0.47,0.52,31549,0
2009-06-10,0.5,0.51,0.49,0.51,3000,0
2009-06-11,0.47,0.52,0.47,0.52,17090,0
2009-06-12,0.49,0.52,0.48,0.52,8300,0
2009-06-15,0.52,0.52,0.47,0.49,9400,0
2009-06-16,0.5,0.5,0.48,0.49,3300,0
2009-06-17,0.5,0.52,0.49,0.51,10600,0
2009-06-18,0.5,0.51,0.5,0.5,10450,0
2009-06-19,0.52,0.52,0.5,0.52,5850,0
2009-06-22,0.53,0.53,0.5,0.52,26800,0
2009-06-23,0.52,0.52,0.5,0.52,11200,0
2009-06-24,0.5,0.54,0.5,0.51,2900,0
2009-06-25,0.53,0.54,0.52,0.52,4425,0
2009-06-26,0.54,0.6,0.51,0.56,74131,0
2009-06-29,0.55,0.56,0.54,0.55,5700,0
2009-06-30,0.54,0.6,0.54,0.56,14289,0
2009-07-01,0.59,0.68,0.58,0.68,137334,0
2009-07-02,0.68,0.68,0.63,0.64,19469,0
2009-07-06,0.61,0.65,0.6,0.6,8790,0
2009-07-07,0.58,0.58,0.5,0.51,30097,0
2009-07-08,0.5,0.53,0.5,0.5,10400,0
2009-07-09,0.5,0.53,0.5,0.53,5827,0
2009-07-10,0.54,0.56,0.54,0.56,2400,0
2009-07-13,0.56,0.59,0.55,0.57,9866,0
2009-07-14,0.59,0.6,0.58,0.6,6195,0
2009-07-15,0.57,0.62,0.57,0.61,28089,0
2009-07-16,0.62,0.64,0.6,0.62,10031,0
2009-07-17,0.64,0.64,0.62,0.62,7440,0
2009-07-20,0.6,0.64,0.6,0.63,9355,0
2009-07-21,0.63,0.63,0.59,0.62,3643,0
2009-07-22,0.62,0.63,0.59,0.62,6195,0
2009-07-23,0.62,0.65,0.62,0.65,9669,0
2009-07-24,0.6,0.65,0.6,0.65,2700,0
2009-07-27,0.63,0.65,0.59,0.64,15033,0
2009-07-28,0.63,0.66,0.63,0.66,8074,0
2009-07-29,0.67,0.68,0.62,0.67,13001,0
2009-07-30,0.64,0.68,0.61,0.67,5700,0
2009-07-31,0.67,0.68,0.67,0.68,800,0
2009-08-03,0.68,0.7,0.64,0.67,19394,0
2009-08-04,0.67,0.79,0.67,0.78,35615,0
2009-08-05,0.78,0.85,0.78,0.83,66668,0
2009-08-06,0.85,0.85,0.78,0.82,29302,0
2009-08-07,0.81,0.85,0.8,0.84,6450,0
2009-08-10,0.82,0.88,0.82,0.84,48202,0
2009-08-11,0.87,0.9,0.86,0.86,2500,0
2009-08-12,0.84,0.88,0.84,0.84,12717,0
2009-08-13,0.88,0.88,0.8,0.81,16620,0
2009-08-14,0.8,0.8,0.69,0.73,37531,0
2009-08-17,0.7,0.74,0.67,0.67,44138,0
2009-08-18,0.65,0.66,0.61,0.65,24820,0
2009-08-19,0.67,0.67,0.63,0.67,14800,0
2009-08-20,0.63,0.69,0.63,0.68,9415,0
2009-08-21,0.7,0.73,0.7,0.73,8995,0
2009-08-24,0.7,0.75,0.7,0.75,12035,0
2009-08-25,0.76,0.78,0.75,0.78,39320,0
2009-08-26,0.79,0.8,0.77,0.78,7500,0
2009-08-27,0.74,0.8,0.74,0.79,4050,0
2009-08-28,0.8,0.8,0.71,0.76,9907,0
2009-08-31,0.73,0.79,0.67,0.79,25014,0
2009-09-01,0.79,0.82,0.79,0.8,93423,0
2009-09-02,0.83,0.83,0.74,0.81,8900,0
2009-09-03,0.79,0.82,0.78,0.78,3897,0
2009-09-04,0.73,0.8,0.73,0.79,5100,0
2009-09-08,0.8,0.82,0.74,0.81,6310,0
2009-09-09,0.78,0.81,0.75,0.81,8744,0
2009-09-10,0.78,0.81,0.78,0.8,1700,0
2009-09-11,0.8,0.8,0.59,0.76,55499,0
2009-09-14,0.74,0.74,0.7,0.74,19517,0
2009-09-15,0.72,0.72,0.68,0.71,5500,0
2009-09-16,0.69,0.72,0.68,0.7,25751,0
2009-09-17,0.7,0.75,0.65,0.75,5200,0
2009-09-18,0.73,0.74,0.69,0.7,18020,0
2009-09-21,0.7,0.72,0.7,0.71,13300,0
2009-09-22,0.74,0.74,0.7,0.74,16300,0
2009-09-23,0.72,0.75,0.7,0.75,6900,0
2009-09-24,0.75,0.75,0.7,0.75,3300,0
2009-09-25,0.73,0.75,0.68,0.7,22085,0
2009-09-28,0.7,0.76,0.65,0.65,28629,0
2009-09-29,0.65,0.72,0.65,0.7,20283,0
2009-09-30,0.7,0.7,0.65,0.67,19525,0
2009-10-01,0.67,0.69,0.67,0.69,2300,0
2009-10-02,0.67,0.71,0.65,0.71,5400,0
2009-10-05,0.69,0.72,0.68,0.72,2600,0
2009-10-06,0.69,0.72,0.68,0.72,9808,0
2009-10-07,0.69,0.71,0.68,0.71,4400,0
2009-10-08,0.69,0.7,0.68,0.68,10500,0
2009-10-09,0.68,0.7,0.68,0.69,8800,0
2009-10-12,0.7,0.7,0.68,0.7,1300,0
2009-10-13,0.69,0.7,0.69,0.7,684,0
2009-10-14,0.65,0.72,0.65,0.7,38348,0
2009-10-15,0.67,0.7,0.67,0.68,9482,0
2009-10-16,0.67,0.69,0.66,0.69,11819,0
2009-10-19,0.67,0.69,0.66,0.67,19035,0
2009-10-20,0.69,0.69,0.66,0.67,10668,0
2009-10-21,0.68,0.69,0.66,0.68,6831,0
2009-10-22,0.68,0.68,0.66,0.68,15069,0
2009-10-23,0.67,0.68,0.66,0.68,800,0
2009-10-26,0.67,0.68,0.66,0.68,2200,0
2009-10-27,0.66,0.68,0.66,0.67,6031,0
2009-10-28,0.66,0.67,0.65,0.67,14725,0
2009-10-29,0.66,0.67,0.66,0.67,2000,0
2009-10-30,0.67,0.67,0.65,0.67,13099,0
2009-11-02,0.67,0.67,0.65,0.67,700,0
2009-11-03,0.67,0.67,0.58,0.63,68548,0
2009-11-04,0.63,0.64,0.63,0.64,700,0
2009-11-05,0.64,0.64,0.61,0.61,8715,0
2009-11-06,0.58,0.6,0.58,0.58,10132,0
2009-11-09,0.58,0.58,0.53,0.55,49050,0
2009-11-10,0.58,0.59,0.56,0.58,11800,0
2009-11-11,0.59,0.59,0.56,0.59,1100,0
2009-11-12,0.56,0.57,0.56,0.57,2300,0
2009-11-13,0.56,0.6,0.55,0.6,36990,0
2009-11-16,0.61,0.7,0.56,0.7,59774,0
2009-11-17,0.72,0.8,0.7,0.78,104740,0
2009-11-18,0.79,0.79,0.7,0.75,12709,0
2009-11-19,0.74,0.76,0.71,0.76,3219,0
2009-11-20,0.71,0.78,0.71,0.78,8210,0
2009-11-23,0.74,0.77,0.74,0.77,14756,0
2009-11-24,0.73,0.74,0.71,0.74,15853,0
2009-11-25,0.72,0.74,0.72,0.74,15900,0
2009-11-27,0.74,0.74,0.71,0.72,14832,0
2009-11-30,0.73,0.74,0.67,0.67,20750,0
2009-12-01,0.7,0.72,0.68,0.7,9624,0
2009-12-02,0.66,0.73,0.66,0.71,7416,0
2009-12-03,0.71,0.75,0.7,0.75,20800,0
2009-12-04,0.72,0.76,0.72,0.75,30539,0
2009-12-07,0.74,0.74,0.72,0.74,5130,0
2009-12-08,0.72,0.74,0.72,0.74,10975,0
2009-12-09,0.74,0.75,0.68,0.73,21553,0
2009-12-10,0.7,0.73,0.7,0.7,15089,0
2009-12-11,0.74,0.74,0.7,0.7,7129,0
2009-12-14,0.69,0.74,0.69,0.72,12658,0
2009-12-15,0.74,0.74,0.7,0.7,17100,0
2009-12-16,0.66,0.72,0.66,0.72,18138,0
2009-12-17,0.71,0.72,0.7,0.7,4400,0
2009-12-18,0.68,0.72,0.68,0.68,19564,0
2009-12-21,0.67,0.71,0.67,0.69,7535,0
2009-12-22,0.67,0.72,0.67,0.7,23616,0
2009-12-23,0.69,0.72,0.69,0.72,20318,0
2009-12-24,0.71,0.73,0.71,0.72,4352,0
2009-12-28,0.7,0.74,0.69,0.71,18302,0
2009-12-29,0.71,0.73,0.7,0.72,11344,0
2009-12-30,0.72,0.72,0.7,0.71,26481,0
2009-12-31,0.7,0.74,0.7,0.71,16325,0
2010-01-04,0.73,0.74,0.71,0.73,26063,0
2010-01-05,0.74,0.74,0.7,0.71,43800,0
2010-01-06,0.71,0.74,0.71,0.74,13009,0
2010-01-07,0.74,0.74,0.72,0.72,25651,0
2010-01-08,0.72,0.74,0.72,0.73,16700,0
2010-01-11,0.74,0.79,0.73,0.78,52649,0
2010-01-12,0.78,0.8,0.76,0.78,7600,0
2010-01-13,0.81,0.87,0.8,0.85,28036,0
2010-01-14,0.88,0.98,0.87,0.96,77916,0
2010-01-15,0.98,0.99,0.86,0.93,67297,0
2010-01-19,0.93,0.93,0.85,0.86,20098,0
2010-01-20,0.88,0.88,0.71,0.83,61563,0
2010-01-21,0.84,0.88,0.79,0.81,14926,0
2010-01-22,0.79,0.79,0.77,0.77,7850,0
2010-01-25,0.77,0.77,0.71,0.74,46955,0
2010-01-26,0.71,0.77,0.71,0.76,19338,0
2010-01-27,0.75,0.82,0.75,0.82,13638,0
2010-01-28,0.83,0.83,0.73,0.79,12685,0
2010-01-29,0.79,0.8,0.78,0.78,25460,0
2010-02-01,0.78,0.81,0.78,0.8,1000,0
2010-02-02,0.79,0.82,0.79,0.8,8085,0
2010-02-03,0.76,0.85,0.76,0.84,13055,0
2010-02-04,0.85,0.93,0.85,0.9,26097,0
2010-02-05,0.88,0.89,0.87,0.87,2400,0
2010-02-08,0.89,0.89,0.87,0.89,7500,0
2010-02-09,0.76,0.86,0.71,0.78,167955,0
2010-02-10,0.79,0.8,0.79,0.8,805,0
2010-02-11,0.8,0.83,0.78,0.82,6701,0
2010-02-12,0.79,0.82,0.78,0.82,3800,0
2010-02-16,0.8,0.8,0.75,0.79,7234,0
2010-02-17,0.77,0.8,0.77,0.79,2927,0
2010-02-18,0.77,0.82,0.77,0.82,4300,0
2010-02-19,0.8,0.83,0.8,0.82,9800,0
2010-02-22,0.82,0.83,0.82,0.83,3200,0
2010-02-23,0.78,0.82,0.77,0.77,5987,0
2010-02-24,0.76,0.78,0.76,0.78,1100,0
2010-02-25,0.78,0.79,0.78,0.79,1580,0
2010-02-26,0.79,0.79,0.78,0.78,8273,0
2010-03-01,0.77,0.79,0.77,0.79,1700,0
2010-03-02,0.79,0.81,0.79,0.81,77350,0
2010-03-03,0.86,0.86,0.81,0.85,8413,0
2010-03-04,0.84,0.87,0.83,0.87,12078,0
2010-03-05,0.85,0.91,0.85,0.9,24691,0
2010-03-08,0.91,0.94,0.88,0.92,11500,0
2010-03-09,0.93,0.98,0.82,0.95,50830,0
2010-03-10,0.96,0.99,0.89,0.97,14850,0
2010-03-11,0.96,0.97,0.93,0.93,6953,0
2010-03-12,0.94,0.95,0.92,0.95,10775,0
2010-03-15,0.98,0.98,0.95,0.98,6510,0
2010-03-16,0.98,0.98,0.88,0.97,12350,0
2010-03-17,0.91,0.96,0.9,0.92,27450,0
2010-03-18,0.92,0.94,0.91,0.92,6350,0
2010-03-19,0.92,0.92,0.9,0.9,13400,0
2010-03-22,0.92,0.92,0.9,0.92,10225,0
2010-03-23,0.9,0.95,0.9,0.92,36175,0
2010-03-24,0.91,0.92,0.91,0.92,16600,0
2010-03-25,0.92,0.98,0.92,0.98,21551,0
2010-03-26,0.95,0.99,0.95,0.99,14114,0
2010-03-29,0.95,1.04,0.95,1,66989,0
2010-03-30,0.98,1,0.98,1,10888,0
2010-03-31,0.97,0.99,0.97,0.98,8983,0
2010-04-01,0.95,0.98,0.91,0.91,30945,0
2010-04-05,0.93,0.99,0.91,0.91,10865,0
2010-04-06,0.91,0.92,0.9,0.91,9641,0
2010-04-07,0.89,0.92,0.89,0.92,14450,0
2010-04-08,0.92,0.92,0.9,0.92,5900,0
2010-04-09,0.92,0.92,0.88,0.92,29288,0
2010-04-12,0.9,0.92,0.88,0.89,21000,0
2010-04-13,0.89,0.92,0.89,0.89,5434,0
2010-04-14,0.91,0.92,0.9,0.91,9000,0
2010-04-15,0.91,1.14,0.86,0.95,595868,0
2010-04-16,0.98,1.04,0.93,1.01,96606,0
2010-04-19,1.03,1.04,0.95,0.99,60755,0
2010-04-20,1.01,1.03,0.99,1,76187,0
2010-04-21,0.99,1.01,0.97,0.99,34076,0
2010-04-22,0.99,0.99,0.94,0.95,30800,0
2010-04-23,0.95,0.97,0.94,0.94,36190,0
2010-04-26,0.94,0.96,0.9,0.92,58859,0
2010-04-27,0.95,0.95,0.91,0.95,10395,0
2010-04-28,0.98,0.98,0.94,0.94,10900,0
2010-04-29,0.96,0.96,0.92,0.93,11935,0
2010-04-30,0.92,0.93,0.9,0.9,19165,0
2010-05-03,0.89,0.9,0.85,0.87,36254,0
2010-05-04,0.87,0.91,0.85,0.87,14979,0
2010-05-05,0.87,0.87,0.82,0.85,15370,0
2010-05-06,0.83,0.86,0.82,0.85,3500,0
2010-05-07,0.85,0.87,0.83,0.86,31600,0
2010-05-10,0.88,0.9,0.83,0.89,21490,0
2010-05-11,0.85,0.97,0.85,0.97,96168,0
2010-05-12,0.94,0.98,0.93,0.95,23421,0
2010-05-13,0.93,0.98,0.91,0.94,8585,0
2010-05-14,0.97,0.97,0.88,0.9,18638,0
2010-05-17,0.87,0.89,0.85,0.89,22527,0
2010-05-18,0.89,0.9,0.83,0.9,7300,0
2010-05-19,0.9,0.9,0.87,0.89,3000,0
2010-05-20,0.88,0.9,0.85,0.89,15700,0
2010-05-21,0.86,0.86,0.8,0.82,15709,0
2010-05-24,0.81,0.85,0.8,0.82,17300,0
2010-05-25,0.81,0.83,0.8,0.82,38050,0
2010-05-26,0.81,0.83,0.8,0.81,17700,0
2010-05-27,0.81,0.84,0.81,0.84,41486,0
2010-05-28,0.82,0.87,0.82,0.84,29190,0
2010-06-01,0.81,0.87,0.81,0.85,5100,0
2010-06-02,0.84,0.87,0.83,0.85,5526,0
2010-06-03,0.87,0.87,0.83,0.84,23700,0
2010-06-04,0.81,0.86,0.81,0.85,13400,0
2010-06-07,0.86,0.87,0.84,0.87,7000,0
2010-06-08,0.86,0.87,0.83,0.84,7350,0
2010-06-09,0.82,0.86,0.8,0.81,30376,0
2010-06-10,0.8,0.84,0.8,0.83,2990,0
2010-06-11,0.82,0.84,0.81,0.83,3000,0
2010-06-14,0.82,0.84,0.81,0.84,17300,0
2010-06-15,0.85,0.85,0.82,0.84,9400,0
2010-06-16,0.82,0.86,0.81,0.85,22740,0
2010-06-17,0.84,0.87,0.82,0.85,31421,0
2010-06-18,0.85,0.86,0.81,0.85,15381,0
2010-06-21,0.84,0.84,0.83,0.84,17300,0
2010-06-22,0.84,0.84,0.82,0.83,13900,0
2010-06-23,0.82,0.84,0.82,0.84,1220,0
2010-06-24,0.82,0.82,0.77,0.78,44568,0
2010-06-25,0.77,0.79,0.75,0.78,20700,0
2010-06-28,0.76,0.78,0.76,0.77,4600,0
2010-06-29,0.78,0.78,0.72,0.72,19100,0
2010-06-30,0.74,0.75,0.72,0.72,9010,0
2010-07-01,0.73,0.73,0.73,0.73,1300,0
2010-07-02,0.74,0.78,0.73,0.73,21545,0
2010-07-07,0.73,0.76,0.73,0.76,3300,0
2010-07-08,0.74,0.8,0.74,0.8,7299,0
2010-07-09,0.78,0.81,0.78,0.8,5200,0
2010-07-12,0.77,0.79,0.77,0.79,300,0
2010-07-13,0.76,0.8,0.75,0.76,22903,0
2010-07-14,0.77,0.79,0.77,0.79,600,0
2010-07-16,0.76,0.77,0.75,0.75,4691,0
2010-07-19,0.75,0.75,0.72,0.75,1100,0
2010-07-20,0.72,0.75,0.72,0.75,200,0
2010-07-21,0.73,0.74,0.73,0.74,2905,0
2010-07-22,0.74,0.75,0.74,0.74,6800,0
2010-07-23,0.73,0.74,0.72,0.74,1400,0
2010-07-26,0.74,0.77,0.73,0.73,6434,0
2010-07-27,0.74,0.74,0.73,0.73,5920,0
2010-07-28,0.68,0.76,0.68,0.75,8550,0
2010-07-29,0.74,0.75,0.74,0.75,200,0
2010-07-30,0.75,0.75,0.72,0.74,11700,0
2010-08-02,0.73,0.74,0.72,0.73,12596,0
2010-08-03,0.72,0.82,0.72,0.77,3878,0
2010-08-04,0.75,0.76,0.74,0.76,16100,0
2010-08-05,0.75,0.79,0.75,0.79,5326,0
2010-08-06,0.75,0.81,0.75,0.79,10932,0
2010-08-09,0.85,0.85,0.81,0.81,3180,0
2010-08-10,0.79,0.8,0.77,0.79,1000,0
2010-08-11,0.8,0.82,0.78,0.82,5200,0
2010-08-12,0.8,0.83,0.75,0.77,8200,0
2010-08-13,0.74,0.79,0.74,0.79,1000,0
2010-08-16,0.75,0.77,0.73,0.77,17720,0
2010-08-17,0.75,0.76,0.72,0.76,2500,0
2010-08-18,0.75,0.76,0.75,0.76,3600,0
2010-08-19,0.73,0.73,0.73,0.73,400,0
2010-08-20,0.73,0.75,0.73,0.73,2410,0
2010-08-23,0.73,0.73,0.73,0.73,1700,0
2010-08-24,0.73,0.73,0.73,0.73,1620,0
2010-08-25,0.73,0.73,0.73,0.73,3900,0
2010-08-26,0.72,0.74,0.72,0.74,5550,0
2010-08-27,0.72,0.72,0.71,0.72,9760,0
2010-08-30,0.72,0.72,0.68,0.72,14160,0
2010-08-31,0.71,0.75,0.6,0.75,22155,0
2010-09-01,0.72,0.72,0.61,0.71,31275,0
2010-09-02,0.69,0.73,0.68,0.72,22850,0
2010-09-03,0.71,0.73,0.71,0.73,1225,0
2010-09-07,0.73,0.73,0.73,0.73,1800,0
2010-09-08,0.72,0.73,0.7,0.73,2780,0
2010-09-09,0.71,0.73,0.71,0.73,577,0
2010-09-10,0.7,0.73,0.7,0.73,5727,0
2010-09-13,0.7,0.73,0.7,0.72,19400,0
2010-09-14,0.7,0.73,0.7,0.7,727,0
2010-09-15,0.7,0.73,0.7,0.72,2158,0
2010-09-16,0.72,0.73,0.72,0.72,4600,0
2010-09-17,0.72,0.75,0.7,0.75,7630,0
2010-09-20,0.7,0.74,0.65,0.74,14883,0
2010-09-21,0.75,0.75,0.72,0.74,6812,0
2010-09-22,0.72,0.74,0.72,0.74,4909,0
2010-09-23,0.71,0.74,0.71,0.73,7600,0
2010-09-24,0.74,0.76,0.71,0.72,38000,0
2010-09-27,0.72,0.72,0.71,0.71,10558,0
2010-09-28,0.71,0.74,0.71,0.73,2510,0
2010-09-29,0.74,0.75,0.74,0.75,14700,0
2010-09-30,0.75,0.76,0.75,0.76,5400,0
2010-10-01,0.74,0.75,0.73,0.73,5900,0
2010-10-04,0.73,0.74,0.71,0.71,10682,0
2010-10-05,0.71,0.74,0.71,0.72,14715,0
2010-10-06,0.72,0.74,0.71,0.71,5662,0
2010-10-07,0.74,0.74,0.71,0.72,14538,0
2010-10-08,0.74,0.75,0.74,0.74,6486,0
2010-10-11,0.74,0.78,0.73,0.75,11287,0
2010-10-12,0.76,0.78,0.76,0.78,7298,0
2010-10-13,0.82,0.82,0.73,0.73,18454,0
2010-10-14,0.78,0.78,0.75,0.75,4855,0
2010-10-15,0.75,0.8,0.72,0.74,9546,0
2010-10-18,0.79,0.81,0.72,0.72,29710,0
2010-10-19,0.72,0.81,0.71,0.72,63700,0
2010-10-20,0.7,0.73,0.7,0.73,24350,0
2010-10-21,0.74,0.74,0.71,0.71,26667,0
2010-10-22,0.71,0.76,0.7,0.74,11802,0
2010-10-25,0.74,0.77,0.7,0.7,18634,0
2010-10-26,0.7,0.74,0.7,0.7,12759,0
2010-10-27,0.7,0.75,0.7,0.72,7960,0
2010-10-28,0.72,0.73,0.68,0.7,54440,0
2010-10-29,0.7,0.71,0.67,0.71,28842,0
2010-11-01,0.69,0.7,0.68,0.68,36130,0
2010-11-02,0.69,0.69,0.67,0.68,34706,0
2010-11-03,0.71,0.71,0.69,0.69,1000,0
2010-11-04,0.69,0.71,0.68,0.71,25533,0
2010-11-05,0.71,0.71,0.68,0.7,1700,0
2010-11-08,0.72,0.73,0.7,0.71,9969,0
2010-11-09,0.73,0.74,0.71,0.71,16149,0
2010-11-10,0.71,0.75,0.71,0.75,6800,0
2010-11-11,0.77,0.77,0.75,0.76,7980,0
2010-11-12,0.73,0.76,0.73,0.73,20364,0
2010-11-15,0.73,0.73,0.73,0.73,2300,0
2010-11-16,0.74,0.77,0.72,0.72,82804,0
2010-11-17,0.72,0.76,0.72,0.76,33700,0
2010-11-18,0.73,0.76,0.68,0.73,32358,0
2010-11-19,0.72,0.72,0.71,0.72,6406,0
2010-11-22,0.72,0.75,0.72,0.75,1300,0
2010-11-23,0.75,0.76,0.74,0.74,12273,0
2010-11-24,0.74,0.76,0.74,0.74,10065,0
2010-11-26,0.75,0.76,0.75,0.76,45200,0
2010-11-29,0.76,0.78,0.74,0.77,20911,0
2010-11-30,0.76,0.76,0.74,0.75,13049,0
2010-12-01,0.74,0.8,0.74,0.79,26064,0
2010-12-02,0.81,0.81,0.78,0.8,34713,0
2010-12-03,0.8,0.81,0.76,0.79,32450,0
2010-12-06,0.8,0.81,0.77,0.78,24833,0
2010-12-07,0.8,0.8,0.78,0.78,6300,0
2010-12-08,0.78,0.78,0.74,0.76,25517,0
2010-12-09,0.74,0.77,0.74,0.77,13925,0
2010-12-10,0.8,0.87,0.76,0.79,66327,0
2010-12-13,0.8,0.8,0.76,0.77,23541,0
2010-12-14,0.77,0.77,0.75,0.75,34828,0
2010-12-15,0.75,0.76,0.74,0.74,8129,0
2010-12-16,0.74,0.78,0.74,0.78,16536,0
2010-12-17,0.8,0.8,0.76,0.76,13981,0
2010-12-20,0.77,0.77,0.74,0.74,9150,0
2010-12-21,0.75,0.75,0.74,0.74,33300,0
2010-12-22,0.75,0.75,0.74,0.74,75073,0
2010-12-23,0.75,0.75,0.74,0.74,101316,0
2010-12-27,0.74,0.79,0.74,0.79,15367,0
2010-12-28,0.8,0.88,0.74,0.88,59812,0
2010-12-29,0.87,0.88,0.84,0.84,33906,0
2010-12-30,0.85,0.88,0.84,0.87,53327,0
2010-12-31,0.85,0.87,0.85,0.87,30882,0
2011-01-03,0.88,0.9,0.86,0.87,30874,0
2011-01-04,0.9,0.9,0.87,0.87,43472,0
2011-01-05,0.86,0.9,0.86,0.9,9125,0
2011-01-06,0.89,0.91,0.89,0.9,18926,0
2011-01-07,0.9,0.91,0.86,0.86,14640,0
2011-01-10,0.89,0.9,0.82,0.89,9372,0
2011-01-11,0.9,0.92,0.85,0.92,16133,0
2011-01-12,0.91,0.97,0.91,0.96,47499,0
2011-01-13,0.98,1,0.98,0.99,30916,0
2011-01-14,0.99,1.01,0.98,1,66448,0
2011-01-18,1,1.16,0.99,1.15,160305,0
2011-01-19,1.23,1.29,1.17,1.2,275465,0
2011-01-20,1.26,1.26,1.16,1.16,136146,0
2011-01-21,1.13,1.18,1.07,1.12,90334,0
2011-01-24,1.11,1.21,1.1,1.11,56252,0
2011-01-25,1.1,1.13,1.08,1.08,67599,0
2011-01-26,1.1,1.13,1.08,1.11,53161,0
2011-01-27,1.14,1.14,1.05,1.05,73245,0
2011-01-28,1.07,1.07,1.02,1.02,60592,0
2011-01-31,1.02,1.04,1.01,1.04,29533,0
2011-02-01,1.05,1.05,1,1,98032,0
2011-02-02,1.01,1.02,0.97,0.98,62622,0
2011-02-03,0.96,0.98,0.96,0.98,36507,0
2011-02-04,1,1.08,1,1.07,64768,0
2011-02-07,1.09,1.18,1.08,1.17,192622,0
2011-02-08,1.21,1.24,1.15,1.22,123892,0
2011-02-09,1.25,1.3,1.23,1.24,252065,0
2011-02-10,1.25,1.28,1.22,1.25,57379,0
2011-02-11,1.28,1.28,1.2,1.21,56339,0
2011-02-14,1.22,1.3,1.2,1.22,49175,0
2011-02-15,1.23,1.24,1.17,1.19,58863,0
2011-02-16,1.21,1.23,1.15,1.15,57413,0
2011-02-18,1.16,1.23,1.16,1.21,44598,0
2011-02-22,1.24,1.24,1.12,1.15,126496,0
2011-02-23,1.14,1.19,1.11,1.13,42754,0
2011-02-24,1.08,1.13,1.06,1.09,39258,0
2011-02-25,1.09,1.15,1.08,1.13,29568,0
2011-02-28,1.13,1.26,1.13,1.19,136751,0
2011-03-01,1.22,1.26,1.21,1.22,112227,0
2011-03-02,1.24,1.25,1.2,1.23,31404,0
2011-03-03,1.2,1.25,1.2,1.22,16098,0
2011-03-04,1.23,1.25,1.2,1.23,32223,0
2011-03-07,1.2,1.25,1.15,1.17,24823,0
2011-03-08,1.19,1.19,1.16,1.17,23402,0
2011-03-09,1.15,1.19,1.15,1.17,30272,0
2011-03-10,1.2,1.2,1.1,1.13,39361,0
2011-03-11,1.13,1.15,1.11,1.12,43980,0
2011-03-14,1.15,1.15,1.1,1.15,13280,0
2011-03-15,1.11,1.12,1.04,1.05,105173,0
2011-03-16,1.03,1.08,1.02,1.05,43744,0
2011-03-17,1.04,1.06,1.02,1.02,23485,0
2011-03-18,1.02,1.1,1.02,1.03,26818,0
2011-03-21,1.05,1.11,1.03,1.08,19373,0
2011-03-22,1.1,1.11,1.06,1.08,6640,0
2011-03-23,1.08,1.08,1.03,1.04,14850,0
2011-03-24,1.03,1.1,1.02,1.06,37432,0
2011-03-25,1.04,1.07,1,1.04,16729,0
2011-03-28,1.05,1.09,1.05,1.08,15849,0
2011-03-29,1.08,1.09,1.06,1.08,9892,0
2011-03-30,1.1,1.16,1,1.04,90856,0
2011-03-31,1,1.06,0.99,1.06,51855,0
2011-04-01,1.03,1.05,1,1.05,45915,0
2011-04-04,1,1.01,0.9,0.96,120991,0
2011-04-05,0.95,0.95,0.88,0.91,83129,0
2011-04-06,0.89,0.91,0.85,0.87,50647,0
2011-04-07,0.95,0.95,0.89,0.9,59124,0
2011-04-08,0.96,1,0.93,0.98,40856,0
2011-04-11,0.94,0.97,0.94,0.97,5305,0
2011-04-12,0.94,0.95,0.94,0.94,1466,0
2011-04-13,0.95,0.95,0.91,0.92,6600,0
2011-04-14,0.91,0.93,0.9,0.93,6270,0
2011-04-15,0.93,0.97,0.9,0.91,17573,0
2011-04-18,0.89,0.9,0.88,0.9,20038,0
2011-04-19,0.9,0.93,0.85,0.91,28465,0
2011-04-20,0.89,0.9,0.87,0.9,32919,0
2011-04-21,0.87,0.89,0.86,0.87,45023,0
2011-04-25,0.89,0.91,0.87,0.91,9591,0
2011-04-26,0.9,0.91,0.84,0.84,23806,0
2011-04-27,0.87,0.9,0.87,0.89,23601,0
2011-04-28,0.9,0.95,0.9,0.91,38282,0
2011-04-29,0.91,0.91,0.87,0.88,4799,0
2011-05-02,0.88,0.88,0.85,0.86,22320,0
2011-05-03,0.87,0.89,0.85,0.87,18150,0
2011-05-04,0.88,0.88,0.85,0.85,2950,0
2011-05-05,0.86,0.86,0.86,0.86,300,0
2011-05-06,0.86,0.89,0.85,0.86,19074,0
2011-05-09,0.85,0.87,0.81,0.87,12886,0
2011-05-10,0.85,0.86,0.82,0.83,28381,0
2011-05-11,0.83,0.83,0.82,0.83,5320,0
2011-05-12,0.83,0.83,0.82,0.82,9873,0
2011-05-13,0.83,0.83,0.82,0.83,30996,0
2011-05-16,0.82,0.84,0.82,0.83,23700,0
2011-05-17,0.85,0.85,0.82,0.82,58400,0
2011-05-18,0.82,0.87,0.82,0.83,79125,0
2011-05-19,0.83,0.83,0.82,0.83,24248,0
2011-05-20,0.86,0.88,0.84,0.86,14800,0
2011-05-23,0.87,0.89,0.85,0.85,6297,0
2011-05-24,0.86,0.86,0.84,0.84,20864,0
2011-05-25,0.83,0.88,0.83,0.83,8508,0
2011-05-26,0.86,0.9,0.84,0.88,15419,0
2011-05-27,0.87,0.88,0.86,0.87,2919,0
2011-05-31,0.87,0.89,0.84,0.87,20400,0
2011-06-01,0.85,0.86,0.84,0.84,5500,0
2011-06-02,0.83,0.9,0.83,0.88,8999,0
2011-06-03,0.88,0.88,0.86,0.86,1538,0
2011-06-06,0.86,0.86,0.77,0.82,33300,0
2011-06-07,0.81,0.83,0.81,0.83,7600,0
2011-06-08,0.84,0.85,0.79,0.79,22839,0
2011-06-09,0.78,0.78,0.78,0.78,1416,0
2011-06-10,0.79,0.79,0.77,0.78,1830,0
2011-06-13,0.77,0.78,0.72,0.73,45834,0
2011-06-14,0.77,0.82,0.77,0.78,12699,0
2011-06-15,0.76,0.79,0.76,0.76,6885,0
2011-06-16,0.76,0.78,0.76,0.78,9400,0
2011-06-17,0.78,0.84,0.77,0.84,5300,0
2011-06-20,0.85,0.85,0.8,0.8,22972,0
2011-06-21,0.8,0.82,0.78,0.78,4711,0
2011-06-22,0.8,0.81,0.8,0.8,2823,0
2011-06-23,0.82,0.84,0.81,0.82,5565,0
2011-06-24,0.83,0.83,0.82,0.82,5100,0
2011-06-27,0.85,0.85,0.83,0.85,2400,0
2011-06-28,0.85,0.85,0.8,0.82,23432,0
2011-06-29,0.82,0.85,0.82,0.82,930,0
2011-06-30,0.82,0.84,0.82,0.83,8700,0
2011-07-01,0.81,0.84,0.81,0.84,3050,0
2011-07-05,0.85,0.85,0.79,0.82,14937,0
2011-07-06,0.8,0.82,0.8,0.8,23124,0
2011-07-07,0.82,0.82,0.79,0.8,18936,0
2011-07-08,0.79,0.8,0.77,0.79,6135,0
2011-07-11,0.77,0.77,0.75,0.75,46866,0
2011-07-12,0.74,0.79,0.74,0.75,20954,0
2011-07-13,0.8,0.8,0.8,0.8,122,0
2011-07-14,0.8,0.82,0.8,0.8,6926,0
2011-07-15,0.81,0.81,0.75,0.79,17770,0
2011-07-18,0.77,0.77,0.74,0.76,21600,0
2011-07-19,0.78,0.79,0.77,0.78,11482,0
2011-07-20,0.77,0.79,0.77,0.79,11000,0
2011-07-21,0.77,0.79,0.75,0.79,418,0
2011-07-22,0.79,0.8,0.79,0.8,42252,0
2011-07-25,0.75,0.79,0.75,0.78,5794,0
2011-07-26,0.76,0.79,0.75,0.78,8750,0
2011-07-27,0.79,0.79,0.75,0.78,12895,0
2011-07-28,0.78,0.8,0.78,0.8,6406,0
2011-07-29,0.8,0.8,0.78,0.78,15499,0
2011-08-01,0.79,0.8,0.76,0.78,15000,0
2011-08-02,0.76,0.78,0.75,0.76,23575,0
2011-08-03,0.78,0.83,0.78,0.8,5067,0
2011-08-04,0.8,0.81,0.72,0.72,29326,0
2011-08-05,0.72,0.75,0.7,0.71,27031,0
2011-08-08,0.72,0.72,0.67,0.7,85943,0
2011-08-09,0.7,0.75,0.7,0.75,2285,0
2011-08-10,0.75,0.78,0.67,0.72,57356,0
2011-08-11,0.72,0.73,0.69,0.69,22210,0
2011-08-12,0.71,0.75,0.71,0.75,2593,0
2011-08-15,0.78,0.85,0.77,0.81,34685,0
2011-08-16,0.83,0.85,0.8,0.8,18998,0
2011-08-17,0.84,0.84,0.8,0.8,11825,0
2011-08-18,0.85,0.85,0.78,0.79,5900,0
2011-08-19,0.8,0.82,0.8,0.81,21940,0
2011-08-22,0.81,0.82,0.72,0.82,19658,0
2011-08-23,0.8,0.81,0.77,0.78,10433,0
2011-08-24,0.8,0.82,0.79,0.82,5809,0
2011-08-25,0.8,0.8,0.79,0.8,7137,0
2011-08-26,0.79,0.82,0.76,0.82,2919,0
2011-08-29,0.77,0.83,0.77,0.83,14419,0
2011-08-30,0.8,0.81,0.8,0.81,442,0
2011-08-31,0.8,0.85,0.8,0.85,7854,0
2011-09-01,0.85,0.85,0.83,0.83,7390,0
2011-09-02,0.81,0.81,0.8,0.81,1500,0
2011-09-06,0.81,0.82,0.79,0.82,3800,0
2011-09-07,0.83,0.83,0.81,0.83,10921,0
2011-09-08,0.82,0.85,0.82,0.83,2300,0
2011-09-09,0.83,0.83,0.83,0.83,900,0
2011-09-12,0.83,0.83,0.77,0.8,29200,0
2011-09-13,0.79,0.89,0.79,0.85,29492,0
2011-09-14,0.85,0.88,0.83,0.83,9007,0
2011-09-15,0.84,0.87,0.84,0.85,15231,0
2011-09-16,0.85,0.85,0.78,0.85,8000,0
2011-09-19,0.78,0.82,0.76,0.82,15991,0
2011-09-20,0.84,0.85,0.81,0.84,8200,0
2011-09-21,0.86,0.86,0.82,0.85,5306,0
2011-09-22,0.83,0.84,0.75,0.79,13080,0
2011-09-23,0.8,0.83,0.75,0.8,20082,0
2011-09-26,0.81,0.81,0.8,0.8,5900,0
2011-09-27,0.82,0.83,0.8,0.81,7550,0
2011-09-28,0.78,0.79,0.78,0.79,3600,0
2011-09-29,0.77,0.77,0.77,0.77,3005,0
2011-09-30,0.82,0.82,0.79,0.8,6500,0
2011-10-03,0.77,0.83,0.77,0.8,5972,0
2011-10-04,0.8,0.81,0.73,0.81,25961,0
2011-10-05,0.82,0.84,0.82,0.83,5496,0
2011-10-06,0.85,0.85,0.82,0.83,9738,0
2011-10-07,0.83,0.83,0.79,0.8,15250,0
2011-10-10,0.83,0.83,0.83,0.83,11219,0
2011-10-11,0.79,0.84,0.79,0.83,15259,0
2011-10-12,0.85,0.85,0.83,0.84,31758,0
2011-10-13,0.85,0.88,0.82,0.87,31029,0
2011-10-14,0.88,0.88,0.87,0.88,29900,0
2011-10-17,0.9,0.91,0.87,0.88,37023,0
2011-10-18,0.87,0.92,0.87,0.91,11352,0
2011-10-19,0.91,0.92,0.91,0.91,13397,0
2011-10-20,0.91,0.92,0.91,0.92,4461,0
2011-10-21,0.95,0.95,0.91,0.92,13250,0
2011-10-24,0.92,0.93,0.9,0.9,20829,0
2011-10-25,0.9,0.9,0.89,0.89,24350,0
2011-10-26,0.89,0.91,0.85,0.91,20237,0
2011-10-27,0.89,0.95,0.87,0.89,62252,0
2011-10-28,0.92,0.98,0.85,0.95,30296,0
2011-10-31,0.97,0.97,0.9,0.93,10121,0
2011-11-01,0.97,0.99,0.94,0.95,21140,0
2011-11-02,0.98,0.98,0.95,0.95,500,0
2011-11-03,0.97,0.98,0.95,0.96,13679,0
2011-11-04,0.98,0.99,0.97,0.99,25138,0
2011-11-07,1,1.09,0.99,1.03,34543,0
2011-11-08,1.06,1.06,0.99,1,39165,0
2011-11-09,1,1.06,1,1.05,26887,0
2011-11-10,1.05,1.06,1,1.03,27750,0
2011-11-11,1.05,1.07,1.01,1.03,16823,0
2011-11-14,1.07,1.19,1.06,1.1,232917,0
2011-11-15,1.12,1.14,1.07,1.09,74831,0
2011-11-16,1.14,1.18,1.1,1.15,133290,0
2011-11-17,1.18,1.25,1.16,1.22,163117,0
2011-11-18,1.24,1.25,1.1,1.15,124533,0
2011-11-21,1.14,1.17,1.1,1.13,44610,0
2011-11-22,1.14,1.21,1.13,1.2,60280,0
2011-11-23,1.18,1.18,1.13,1.13,82183,0
2011-11-25,1.18,1.2,1.18,1.2,17265,0
2011-11-28,1.2,1.3,1.2,1.29,149352,0
2011-11-29,1.3,1.39,1.25,1.33,209314,0
2011-11-30,1.35,1.35,1.23,1.23,133443,0
2011-12-01,1.26,1.33,1.26,1.32,75478,0
2011-12-02,1.29,1.35,1.28,1.33,135807,0
2011-12-05,1.34,1.34,1.25,1.33,121058,0
2011-12-06,1.38,1.38,1.32,1.34,110562,0
2011-12-07,1.3,1.34,1.26,1.31,77972,0
2011-12-08,1.28,1.28,1.22,1.22,78348,0
2011-12-09,1.27,1.35,1.23,1.31,38252,0
2011-12-12,1.33,1.33,1.26,1.28,34781,0
2011-12-13,1.32,1.33,1.27,1.28,36512,0
2011-12-14,1.29,1.33,1.17,1.2,95111,0
2011-12-15,1.19,1.26,1.15,1.23,34201,0
2011-12-16,1.27,1.27,1.12,1.12,54627,0
2011-12-19,1.15,1.21,1.11,1.11,46345,0
2011-12-20,1.15,1.2,1.14,1.16,43830,0
2011-12-21,1.17,1.2,1.15,1.16,38397,0
2011-12-22,1.22,1.22,1.1,1.12,64401,0
2011-12-23,1.11,1.22,1.1,1.1,86618,0
2011-12-27,1.09,1.12,1.03,1.05,41259,0
2011-12-28,1.07,1.09,1.02,1.06,28757,0
2011-12-29,1.07,1.13,1.06,1.12,15388,0
2011-12-30,1.14,1.21,1.13,1.16,86885,0
2012-01-03,1.22,1.22,1.12,1.12,36625,0
2012-01-04,1.14,1.2,1.13,1.19,27591,0
2012-01-05,1.2,1.2,1.16,1.2,63314,0
2012-01-06,1.22,1.26,1.19,1.21,40630,0
2012-01-09,1.21,1.21,1.18,1.19,10795,0
2012-01-10,1.19,1.21,1.18,1.19,31627,0
2012-01-11,1.17,1.2,1.17,1.2,16568,0
2012-01-12,1.18,1.2,1.18,1.19,13350,0
2012-01-13,1.18,1.21,1.18,1.21,49273,0
2012-01-17,1.23,1.29,1.22,1.29,109017,0
2012-01-18,1.3,1.3,1.25,1.27,66926,0
2012-01-19,1.28,1.28,1.23,1.24,47024,0
2012-01-20,1.25,1.28,1.22,1.27,64150,0
2012-01-23,1.27,1.27,1.22,1.24,32030,0
2012-01-24,1.25,1.28,1.24,1.25,6061,0
2012-01-25,1.23,1.25,1.2,1.22,33896,0
2012-01-26,1.22,1.25,1.19,1.22,16900,0
2012-01-27,1.18,1.24,1.17,1.17,40478,0
2012-01-30,1.18,1.26,1.17,1.2,22090,0
2012-01-31,1.21,1.25,1.2,1.25,19116,0
2012-02-01,1.25,1.3,1.21,1.26,37150,0
2012-02-02,1.28,1.28,1.19,1.2,127998,0
2012-02-03,1.22,1.26,1.2,1.22,28764,0
2012-02-06,1.23,1.25,1.18,1.19,40361,0
2012-02-07,1.2,1.24,1.2,1.22,18000,0
2012-02-08,1.25,1.25,1.21,1.24,27379,0
2012-02-09,1.22,1.24,1.21,1.21,20000,0
2012-02-10,1.19,1.21,1.16,1.18,47105,0
2012-02-13,1.25,1.25,1.2,1.22,33088,0
2012-02-14,1.24,1.24,1.19,1.19,13897,0
2012-02-15,1.19,1.19,1.11,1.15,33032,0
2012-02-16,1.13,1.18,1.12,1.14,69035,0
2012-02-17,1.14,1.23,1.14,1.22,96163,0
2012-02-21,1.22,1.24,1.22,1.22,42392,0
2012-02-22,1.22,1.24,1.16,1.18,21372,0
2012-02-23,1.17,1.2,1.16,1.16,14679,0
2012-02-24,1.16,1.21,1.15,1.21,32407,0
2012-02-27,1.2,1.22,1.15,1.15,23314,0
2012-02-28,1.18,1.21,1.15,1.21,47611,0
2012-02-29,1.19,1.22,1.15,1.17,38093,0
2012-03-01,1.2,1.21,1.19,1.19,10651,0
2012-03-02,1.18,1.21,1.16,1.2,6775,0
2012-03-05,1.2,1.2,1.16,1.18,11733,0
2012-03-06,1.15,1.19,1.14,1.14,17136,0
2012-03-07,1.16,1.16,1.16,1.16,7100,0
2012-03-08,1.17,1.21,1.17,1.21,21678,0
2012-03-09,1.2,1.21,1.18,1.2,26200,0
2012-03-12,1.2,1.21,1.17,1.18,15358,0
2012-03-13,1.21,1.22,1.2,1.22,102974,0
2012-03-14,1.21,1.21,1.19,1.19,10500,0
2012-03-15,1.2,1.22,1.19,1.22,16275,0
2012-03-16,1.2,1.22,1.18,1.22,34608,0
2012-03-19,1.22,1.22,1.15,1.19,34315,0
2012-03-20,1.17,1.22,1.17,1.21,17594,0
2012-03-21,1.19,1.21,1.17,1.18,11870,0
2012-03-22,1.19,1.21,1.18,1.21,11519,0
2012-03-23,1.2,1.21,1.19,1.21,13823,0
2012-03-26,1.2,1.21,1.19,1.21,35519,0
2012-03-27,1.2,1.22,1.2,1.2,12975,0
2012-03-28,1.21,1.21,1.2,1.2,9100,0
2012-03-29,1.21,1.22,1.2,1.22,12333,0
2012-03-30,1.21,1.25,1.21,1.23,111704,0
2012-04-02,1.24,1.31,1.24,1.3,110835,0
2012-04-03,1.27,1.3,1.23,1.23,20743,0
2012-04-04,1.19,1.23,1.19,1.22,17215,0
2012-04-05,1.21,1.29,1.21,1.28,62086,0
2012-04-09,1.25,1.28,1.21,1.24,50308,0
2012-04-10,1.23,1.27,1.18,1.21,86198,0
2012-04-11,1.21,1.27,1.21,1.23,37691,0
2012-04-12,1.21,1.27,1.21,1.24,30669,0
2012-04-13,1.26,1.26,1.21,1.25,20765,0
2012-04-16,1.26,1.26,1.22,1.25,16751,0
2012-04-17,1.23,1.28,1.21,1.28,58915,0
2012-04-18,1.16,1.27,1.15,1.25,43284,0
2012-04-19,1.25,1.27,1.21,1.25,19079,0
2012-04-20,1.25,1.25,1.23,1.24,11000,0
2012-04-23,1.23,1.23,1.21,1.22,9345,0
2012-04-24,1.21,1.25,1.21,1.25,11262,0
2012-04-25,1.23,1.25,1.23,1.23,45501,0
2012-04-26,1.21,1.26,1.2,1.22,14114,0
2012-04-27,1.22,1.28,1.2,1.2,49677,0
2012-04-30,1.22,1.27,1.22,1.25,11573,0
2012-05-01,1.25,1.25,1.22,1.24,25163,0
2012-05-02,1.24,1.25,1.23,1.25,12737,0
2012-05-03,1.26,1.26,1.22,1.22,14750,0
2012-05-04,1.22,1.25,1.22,1.25,7638,0
2012-05-07,1.29,1.29,1.22,1.29,81954,0
2012-05-08,1.29,1.29,1.23,1.26,39318,0
2012-05-09,1.25,1.25,1.2,1.23,39562,0
2012-05-10,1.22,1.24,1.12,1.17,94419,0
2012-05-11,1.19,1.2,1.16,1.2,38496,0
2012-05-14,1.19,1.21,1.12,1.14,67856,0
2012-05-15,1.15,1.19,1.13,1.15,32950,0
2012-05-16,1.16,1.25,1.16,1.18,65648,0
2012-05-17,1.22,1.25,1.17,1.17,51842,0
2012-05-18,1.22,1.22,1.1,1.11,110413,0
2012-05-21,1.11,1.18,1.08,1.12,29611,0
2012-05-22,1.12,1.13,1.1,1.1,29325,0
2012-05-23,1.09,1.1,1.06,1.1,20073,0
2012-05-24,1.08,1.1,1.08,1.1,6578,0
2012-05-25,1.09,1.14,1.09,1.12,16778,0
2012-05-29,1.14,1.19,1.11,1.14,18150,0
2012-05-30,1.14,1.14,1.08,1.13,11934,0
2012-05-31,1.12,1.12,1.08,1.1,17677,0
2012-06-01,1.07,1.08,1,1.01,86492,0
2012-06-04,1,1.05,1,1.05,19739,0
2012-06-05,1.05,1.05,0.97,1.03,60828,0
2012-06-06,1.03,1.09,1.03,1.09,40993,0
2012-06-07,1.11,1.11,1.04,1.1,23070,0
2012-06-08,1.03,1.15,1.03,1.14,22933,0
2012-06-11,1.16,1.2,1.14,1.15,37761,0
2012-06-12,1.2,1.22,1.17,1.21,20779,0
2012-06-13,1.23,1.23,1.15,1.15,30500,0
2012-06-14,1.17,1.21,1.16,1.2,32226,0
2012-06-15,1.22,1.23,1.11,1.23,44972,0
2012-06-18,1.23,1.23,1.16,1.16,26094,0
2012-06-19,1.18,1.22,1.18,1.2,34074,0
2012-06-20,1.22,1.24,1.2,1.22,21686,0
2012-06-21,1.24,1.24,1.22,1.23,6570,0
2012-06-22,1.18,1.23,1.18,1.21,12253,0
2012-06-25,1.23,1.24,1.16,1.18,84609,0
2012-06-26,1.2,1.23,1.18,1.18,7918,0
2012-06-27,1.19,1.23,1.17,1.23,13304,0
2012-06-28,1.24,1.24,1.19,1.23,9201,0
2012-06-29,1.24,1.24,1.19,1.24,8554,0
2012-07-02,1.23,1.24,1.21,1.23,3612,0
2012-07-03,1.2,1.23,1.16,1.18,13788,0
2012-07-05,1.21,1.23,1.2,1.23,16459,0
2012-07-06,1.23,1.26,1.18,1.18,28712,0
2012-07-09,1.2,1.24,1.18,1.23,22896,0
2012-07-10,1.23,1.25,1.19,1.25,21425,0
2012-07-11,1.25,1.27,1.22,1.27,15650,0
2012-07-12,1.27,1.27,1.19,1.25,12298,0
2012-07-13,1.26,1.27,1.2,1.27,22243,0
2012-07-16,1.26,1.27,1.21,1.25,26100,0
2012-07-17,1.3,1.3,1.24,1.3,32242,0
2012-07-18,1.27,1.3,1.25,1.27,16455,0
2012-07-19,1.28,1.3,1.2,1.28,44340,0
2012-07-20,1.25,1.29,1.22,1.26,23800,0
2012-07-23,1.27,1.27,1.22,1.27,30780,0
2012-07-24,1.27,1.28,1.25,1.25,13500,0
2012-07-25,1.25,1.27,1.25,1.26,5940,0
2012-07-26,1.27,1.27,1.22,1.25,11250,0
2012-07-27,1.25,1.27,1.2,1.25,39797,0
2012-07-30,1.22,1.26,1.1,1.25,44173,0
2012-07-31,1.23,1.26,1.22,1.25,8200,0
2012-08-01,1.24,1.39,1.23,1.26,161506,0
2012-08-02,1.21,1.39,1.21,1.3,31945,0
2012-08-03,1.29,1.31,1.26,1.28,23819,0
2012-08-06,1.31,1.31,1.18,1.25,117895,0
2012-08-07,1.25,1.29,1.21,1.24,20275,0
2012-08-08,1.23,1.28,1.23,1.25,9187,0
2012-08-09,1.21,1.26,1.21,1.25,23130,0
2012-08-10,1.25,1.27,1.22,1.25,9607,0
2012-08-13,1.23,1.29,1.2,1.24,19905,0
2012-08-14,1.2,1.26,1.2,1.25,19810,0
2012-08-15,1.24,1.28,1.2,1.25,27704,0
2012-08-16,1.23,1.27,1.23,1.26,3793,0
2012-08-17,1.26,1.36,1.25,1.29,152916,0
2012-08-20,1.37,1.37,1.3,1.34,58176,0
2012-08-21,1.34,1.34,1.28,1.29,16765,0
2012-08-22,1.32,1.32,1.26,1.3,25970,0
2012-08-23,1.3,1.31,1.28,1.29,15403,0
2012-08-24,1.29,1.33,1.28,1.33,17719,0
2012-08-27,1.3,1.34,1.27,1.32,4005,0
2012-08-28,1.3,1.31,1.3,1.31,2550,0
2012-08-29,1.32,1.36,1.32,1.34,16638,0
2012-08-30,1.33,1.36,1.28,1.3,3734,0
2012-08-31,1.3,1.33,1.29,1.33,13161,0
2012-09-04,1.31,1.31,1.15,1.21,256335,0
2012-09-05,1.23,1.27,1.15,1.25,56959,0
2012-09-06,1.25,1.26,1.23,1.25,6888,0
2012-09-07,1.22,1.25,1.22,1.25,14218,0
2012-09-10,1.23,1.26,1.13,1.26,15883,0
2012-09-11,1.25,1.26,1.15,1.25,26660,0
2012-09-12,1.22,1.26,1.19,1.26,15157,0
2012-09-13,1.25,1.26,1.24,1.26,20640,0
2012-09-14,1.25,1.27,1.23,1.27,30750,0
2012-09-17,1.12,1.26,1.12,1.21,39400,0
2012-09-18,1.2,1.25,1.2,1.25,21881,0
2012-09-19,1.25,1.26,1.23,1.26,11204,0
2012-09-20,1.24,1.26,1.21,1.26,13300,0
2012-09-21,1.24,1.29,1.23,1.29,14860,0
2012-09-24,1.24,1.3,1.24,1.26,11990,0
2012-09-25,1.29,1.3,1.25,1.25,9699,0
2012-09-26,1.23,1.3,1.19,1.22,24520,0
2012-09-27,1.25,1.29,1.24,1.25,8000,0
2012-09-28,1.17,1.26,1.17,1.25,3700,0
2012-10-01,1.27,1.29,1.26,1.27,1600,0
2012-10-02,1.25,1.28,1.22,1.28,6177,0
2012-10-03,1.25,1.27,1.22,1.26,16396,0
2012-10-04,1.25,1.26,1.22,1.22,3750,0
2012-10-05,1.23,1.26,1.21,1.25,7995,0
2012-10-08,1.23,1.3,1.2,1.26,16650,0
2012-10-09,1.26,1.26,1.24,1.25,12700,0
2012-10-10,1.22,1.26,1.22,1.25,6400,0
2012-10-11,1.26,1.26,1.22,1.25,25725,0
2012-10-12,1.22,1.27,1.21,1.23,800,0
2012-10-15,1.24,1.29,1.2,1.26,8350,0
2012-10-16,1.25,1.26,1.22,1.23,5200,0
2012-10-17,1.22,1.26,1.2,1.25,9900,0
2012-10-18,1.24,1.26,1.24,1.25,2600,0
2012-10-19,1.22,1.23,1.21,1.23,13700,0
2012-10-22,1.23,1.23,1.2,1.23,10167,0
2012-10-23,1.2,1.23,1.18,1.21,16557,0
2012-10-24,1.18,1.25,1.18,1.22,10691,0
2012-10-25,1.23,1.27,1.23,1.26,11556,0
2012-10-26,1.25,1.27,1.24,1.25,6677,0
2012-10-31,1.25,1.25,1.11,1.21,31947,0
2012-11-01,1.19,1.24,1.19,1.23,4747,0
2012-11-02,1.24,1.26,1.24,1.24,2700,0
2012-11-05,1.25,1.25,1.24,1.25,4800,0
2012-11-06,1.23,1.26,1.23,1.25,3662,0
2012-11-07,1.21,1.25,1.2,1.22,36890,0
2012-11-08,1.22,1.25,1.19,1.22,5726,0
2012-11-09,1.13,1.24,1.13,1.17,20824,0
2012-11-12,1.15,1.21,1.15,1.2,15774,0
2012-11-13,1.18,1.23,1.1,1.14,36145,0
2012-11-14,1.16,1.22,1.16,1.18,15385,0
2012-11-15,1.15,1.23,1.14,1.17,16400,0
2012-11-16,1.16,1.23,1.16,1.17,14100,0
2012-11-19,1.18,1.23,1.15,1.22,17519,0
2012-11-20,1.21,1.24,1.2,1.24,10675,0
2012-11-21,1.23,1.24,1.23,1.24,8100,0
2012-11-23,1.23,1.3,1.23,1.24,7100,0
2012-11-26,1.21,1.25,1.21,1.25,20380,0
2012-11-27,1.24,1.25,1.18,1.22,17600,0
2012-11-28,1.19,1.25,1.19,1.19,34450,0
2012-11-29,1.21,1.26,1.21,1.24,17361,0
2012-11-30,1.25,1.26,1.23,1.26,11032,0
2012-12-03,1.23,1.26,1.23,1.24,3613,0
2012-12-04,1.23,1.24,1.22,1.24,4800,0
2012-12-05,1.23,1.24,1.18,1.24,11800,0
2012-12-06,1.21,1.27,1.21,1.27,14450,0
2012-12-07,1.25,1.25,1.24,1.24,17070,0
2012-12-10,1.24,1.25,1.22,1.23,8801,0
2012-12-11,1.23,1.25,1.18,1.2,17300,0
2012-12-12,1.23,1.26,1.23,1.23,16969,0
2012-12-13,1.24,1.26,1.2,1.21,22129,0
2012-12-14,1.21,1.27,1.21,1.23,8900,0
2012-12-17,1.2,1.26,1.2,1.26,19447,0
2012-12-18,1.24,1.26,1.22,1.25,10817,0
2012-12-19,1.21,1.26,1.21,1.26,20261,0
2012-12-20,1.23,1.27,1.21,1.23,21901,0
2012-12-21,1.17,1.25,1.17,1.25,33384,0
2012-12-24,1.17,1.24,1.15,1.21,28900,0
2012-12-26,1.21,1.23,1.19,1.22,14038,0
2012-12-27,1.19,1.23,1.18,1.19,20393,0
2012-12-28,1.19,1.23,1.18,1.19,33442,0
2012-12-31,1.2,1.23,1.18,1.2,9996,0
2013-01-02,1.19,1.23,1.19,1.23,11013,0
2013-01-03,1.2,1.23,1.2,1.23,8437,0
2013-01-04,1.19,1.23,1.18,1.23,9817,0
2013-01-07,1.19,1.25,1.19,1.25,15562,0
2013-01-08,1.25,1.25,1.22,1.25,13900,0
2013-01-09,1.25,1.26,1.19,1.24,30523,0
2013-01-10,1.24,1.24,1.22,1.23,8300,0
2013-01-11,1.22,1.24,1.2,1.2,16534,0
2013-01-14,1.2,1.26,1.2,1.23,34167,0
2013-01-15,1.22,1.24,1.22,1.23,5929,0
2013-01-16,1.21,1.26,1.2,1.26,14200,0
2013-01-17,1.22,1.3,1.22,1.28,8730,0
2013-01-18,1.22,1.3,1.22,1.29,15900,0
2013-01-22,1.26,1.3,1.25,1.29,10100,0
2013-01-23,1.27,1.3,1.27,1.29,23065,0
2013-01-24,1.3,1.3,1.26,1.29,45500,0
2013-01-25,1.29,1.3,1.25,1.3,7450,0
2013-01-28,1.28,1.3,1.28,1.3,10937,0
2013-01-29,1.25,1.29,1.2,1.28,15000,0
2013-01-30,1.25,1.3,1.23,1.3,26990,0
2013-01-31,1.29,1.3,1.26,1.3,11302,0
2013-02-01,1.27,1.3,1.27,1.29,14792,0
2013-02-04,1.29,1.3,1.27,1.28,11750,0
2013-02-05,1.3,1.3,1.25,1.27,9125,0
2013-02-06,1.26,1.28,1.23,1.26,26540,0
2013-02-07,1.24,1.3,1.24,1.29,27424,0
2013-02-08,1.28,1.3,1.21,1.21,23448,0
2013-02-11,1.24,1.29,1.24,1.25,31070,0
2013-02-12,1.28,1.29,1.24,1.29,11267,0
2013-02-13,1.28,1.3,1.27,1.3,12080,0
2013-02-14,1.3,1.3,1.24,1.3,19229,0
2013-02-15,1.25,1.32,1.25,1.29,41294,0
2013-02-19,1.32,1.42,1.32,1.39,159573,0
2013-02-20,1.42,1.45,1.36,1.36,77473,0
2013-02-21,1.33,1.35,1.29,1.29,57817,0
2013-02-22,1.31,1.35,1.29,1.33,21477,0
2013-02-25,1.34,1.37,1.34,1.35,34850,0
2013-02-26,1.37,1.37,1.31,1.35,16841,0
2013-02-27,1.34,1.35,1.31,1.32,23420,0
2013-02-28,1.34,1.35,1.32,1.33,21950,0
2013-03-01,1.33,1.37,1.33,1.37,13169,0
2013-03-04,1.36,1.37,1.33,1.36,49926,0
2013-03-05,1.4,1.41,1.38,1.4,32800,0
2013-03-06,1.4,1.42,1.38,1.42,22900,0
2013-03-07,1.39,1.44,1.39,1.44,55763,0
2013-03-08,1.45,1.5,1.43,1.48,85532,0
2013-03-11,1.46,1.58,1.46,1.53,100908,0
2013-03-12,1.5,1.56,1.5,1.56,28844,0
2013-03-13,1.56,1.56,1.43,1.47,80100,0
2013-03-14,1.46,1.56,1.46,1.54,12850,0
2013-03-15,1.53,1.54,1.48,1.5,33594,0
2013-03-18,1.53,1.55,1.51,1.51,36584,0
2013-03-19,1.5,1.52,1.48,1.48,15160,0
2013-03-20,1.48,1.5,1.47,1.49,5954,0
2013-03-21,1.46,1.51,1.46,1.49,19646,0
2013-03-22,1.52,1.56,1.46,1.47,65193,0
2013-03-25,1.51,1.52,1.48,1.5,29966,0
2013-03-26,1.5,1.58,1.5,1.5,41557,0
2013-03-27,1.51,1.57,1.51,1.56,13734,0
2013-03-28,1.56,1.56,1.52,1.56,15284,0
2013-04-01,1.59,1.65,1.57,1.63,122184,0
2013-04-02,1.65,1.65,1.6,1.65,30702,0
2013-04-03,1.69,1.69,1.61,1.69,49863,0
2013-04-04,1.68,1.72,1.67,1.72,33570,0
2013-04-05,1.72,1.82,1.7,1.79,105771,0
2013-04-08,1.87,1.87,1.8,1.82,42219,0
2013-04-09,1.85,1.87,1.8,1.85,27952,0
2013-04-10,1.86,1.87,1.81,1.86,51463,0
2013-04-11,1.87,1.98,1.87,1.9,89223,0
2013-04-12,1.97,2.01,1.93,2.01,136940,0
2013-04-15,2.08,2.09,2.01,2.01,196592,0
2013-04-16,2.1,2.1,2.02,2.08,87158,0
2013-04-17,2.09,2.09,1.72,1.8,276807,0
2013-04-18,1.83,1.85,1.63,1.67,128960,0
2013-04-19,1.63,1.89,1.63,1.89,89655,0
2013-04-22,1.87,1.88,1.73,1.73,47180,0
2013-04-23,1.76,1.8,1.73,1.79,47837,0
2013-04-24,1.79,1.84,1.79,1.84,13846,0
2013-04-25,1.88,1.97,1.75,1.77,64521,0
2013-04-26,1.8,1.8,1.72,1.75,39135,0
2013-04-29,1.78,1.92,1.74,1.8,63474,0
2013-04-30,1.84,1.89,1.84,1.86,44370,0
2013-05-01,1.89,1.89,1.76,1.78,59204,0
2013-05-02,1.79,1.85,1.79,1.81,6335,0
2013-05-03,1.85,1.88,1.8,1.86,54264,0
2013-05-06,1.9,1.91,1.75,1.82,43645,0
2013-05-07,1.82,1.82,1.75,1.77,13490,0
2013-05-08,1.76,1.8,1.7,1.7,40498,0
2013-05-09,1.71,1.83,1.71,1.78,10233,0
2013-05-10,1.8,1.8,1.75,1.8,19245,0
2013-05-13,1.81,1.84,1.75,1.8,11650,0
2013-05-14,1.8,1.8,1.72,1.79,25300,0
2013-05-15,1.72,1.73,1.58,1.63,210820,0
2013-05-16,1.62,1.66,1.61,1.65,28483,0
2013-05-17,1.66,1.72,1.65,1.68,39523,0
2013-05-20,1.65,1.78,1.64,1.74,34512,0
2013-05-21,1.74,1.74,1.68,1.69,32667,0
2013-05-22,1.69,1.7,1.63,1.64,29015,0
2013-05-23,1.61,1.7,1.6,1.7,53180,0
2013-05-24,1.64,1.65,1.6,1.65,29482,0
2013-05-28,1.61,1.7,1.61,1.7,20620,0
2013-05-29,1.71,1.71,1.66,1.69,5230,0
2013-05-30,1.7,1.7,1.64,1.66,21578,0
2013-05-31,1.67,1.67,1.6,1.67,49764,0
2013-06-03,1.63,1.63,1.59,1.59,22623,0
2013-06-04,1.59,1.63,1.51,1.53,47039,0
2013-06-05,1.45,1.51,1.42,1.47,126926,0
2013-06-06,1.49,1.5,1.47,1.5,20480,0
2013-06-07,1.53,1.56,1.49,1.49,11321,0
2013-06-10,1.48,1.51,1.48,1.5,8870,0
2013-06-11,1.51,1.52,1.46,1.46,20301,0
2013-06-12,1.5,1.51,1.45,1.51,47000,0
2013-06-13,1.46,1.51,1.37,1.51,97925,0
2013-06-14,1.44,1.51,1.43,1.49,35869,0
2013-06-17,1.47,1.47,1.44,1.45,26659,0
2013-06-18,1.46,1.5,1.44,1.5,5193,0
2013-06-19,1.46,1.46,1.4,1.43,27312,0
2013-06-20,1.4,1.43,1.4,1.41,14128,0
2013-06-21,1.4,1.5,1.39,1.5,14604,0
2013-06-24,1.45,1.47,1.37,1.43,8325,0
2013-06-25,1.46,1.46,1.43,1.46,8691,0
2013-06-26,1.46,1.49,1.43,1.46,18194,0
2013-06-27,1.48,1.48,1.46,1.46,500,0
2013-06-28,1.44,1.46,1.44,1.44,10601,0
2013-07-01,1.43,1.47,1.43,1.45,26706,0
2013-07-02,1.47,1.48,1.41,1.48,24347,0
2013-07-03,1.43,1.48,1.41,1.48,3270,0
2013-07-05,1.47,1.48,1.47,1.48,5675,0
2013-07-08,1.5,1.5,1.47,1.47,1225,0
2013-07-09,1.47,1.48,1.42,1.48,3700,0
2013-07-10,1.45,1.46,1.41,1.43,8238,0
2013-07-11,1.45,1.49,1.43,1.48,18749,0
2013-07-12,1.48,1.48,1.48,1.48,4635,0
2013-07-15,1.49,1.49,1.43,1.46,7200,0
2013-07-16,1.43,1.47,1.43,1.43,14566,0
2013-07-17,1.42,1.45,1.42,1.44,2800,0
2013-07-18,1.42,1.45,1.41,1.42,9700,0
2013-07-19,1.46,1.46,1.43,1.45,1474,0
2013-07-22,1.42,1.48,1.42,1.45,14641,0
2013-07-23,1.43,1.46,1.43,1.46,6927,0
2013-07-24,1.48,1.49,1.46,1.48,20496,0
2013-07-25,1.45,1.49,1.45,1.49,1800,0
2013-07-26,1.45,1.49,1.45,1.49,3601,0
2013-07-29,1.49,1.52,1.47,1.51,18075,0
2013-07-30,1.51,1.52,1.48,1.52,34073,0
2013-07-31,1.51,1.56,1.51,1.53,29983,0
2013-08-01,1.56,1.59,1.52,1.59,25266,0
2013-08-02,1.56,1.6,1.56,1.56,30985,0
2013-08-05,1.55,1.6,1.55,1.58,7660,0
2013-08-06,1.58,1.59,1.45,1.49,34229,0
2013-08-07,1.46,1.53,1.46,1.52,11520,0
2013-08-08,1.49,1.56,1.48,1.53,33032,0
2013-08-09,1.51,1.53,1.5,1.53,4251,0
2013-08-12,1.5,1.52,1.5,1.52,4876,0
2013-08-13,1.51,1.51,1.5,1.5,9926,0
2013-08-14,1.56,1.75,1.55,1.7,113074,0
2013-08-15,1.72,1.75,1.68,1.74,43992,0
2013-08-16,1.75,1.76,1.7,1.75,17083,0
2013-08-19,1.8,1.8,1.72,1.77,39893,0
2013-08-20,1.8,1.83,1.74,1.82,39793,0
2013-08-21,1.81,1.82,1.79,1.79,8322,0
2013-08-22,1.82,1.82,1.75,1.8,6834,0
2013-08-23,1.77,1.77,1.72,1.73,9409,0
2013-08-26,1.73,1.79,1.71,1.75,19652,0
2013-08-27,1.75,1.76,1.61,1.67,74364,0
2013-08-28,1.61,1.78,1.6,1.76,18146,0
2013-08-29,1.74,1.77,1.72,1.77,3129,0
2013-08-30,1.73,1.76,1.72,1.75,14574,0
2013-09-03,1.73,1.78,1.71,1.77,10068,0
2013-09-04,1.78,1.79,1.75,1.79,16952,0
2013-09-05,1.79,1.79,1.73,1.79,14990,0
2013-09-06,1.79,1.79,1.75,1.78,3220,0
2013-09-09,1.76,1.77,1.65,1.73,13212,0
2013-09-10,1.74,1.78,1.74,1.78,13724,0
2013-09-11,1.73,1.74,1.7,1.73,8035,0
2013-09-12,1.72,1.75,1.68,1.7,55793,0
2013-09-13,1.69,1.78,1.68,1.78,17172,0
2013-09-16,1.75,1.77,1.73,1.74,5901,0
2013-09-17,1.74,1.95,1.69,1.9,119806,0
2013-09-18,1.92,2.18,1.92,2,219360,0
2013-09-19,1.95,2.01,1.91,1.92,14233,0
2013-09-20,1.91,2,1.9,1.97,31631,0
2013-09-23,1.95,1.95,1.85,1.88,15123,0
2013-09-24,1.9,1.92,1.85,1.9,39980,0
2013-09-25,1.92,2.05,1.87,2,27301,0
2013-09-26,2,2.09,1.98,2.02,25726,0
2013-09-27,1.99,2.07,1.99,2.05,50882,0
2013-09-30,2.05,2.09,1.99,2.02,18690,0
2013-10-01,2,2.09,1.98,2.01,19116,0
2013-10-02,2,2,1.96,2,18541,0
2013-10-03,2,2,1.96,1.96,22476,0
2013-10-04,1.92,1.98,1.92,1.92,11895,0
2013-10-07,1.92,1.95,1.92,1.94,28673,0
2013-10-08,1.92,1.95,1.81,1.85,37553,0
2013-10-09,1.82,1.97,1.81,1.97,8900,0
2013-10-10,2,2,1.91,1.95,15821,0
2013-10-11,1.98,1.98,1.89,1.92,15628,0
2013-10-14,1.85,1.94,1.85,1.89,14138,0
2013-10-15,1.85,1.99,1.85,1.9,24391,0
2013-10-16,1.9,1.98,1.85,1.9,76690,0
2013-10-17,1.9,1.95,1.78,1.95,34800,0
2013-10-18,1.95,1.95,1.71,1.75,63355,0
2013-10-21,1.7,1.88,1.7,1.83,88974,0
2013-10-22,1.85,1.87,1.8,1.84,21263,0
2013-10-23,1.84,1.86,1.8,1.85,28724,0
2013-10-24,1.81,1.88,1.8,1.82,40179,0
2013-10-25,1.81,1.84,1.81,1.84,14750,0
2013-10-28,1.84,1.87,1.84,1.84,12651,0
2013-10-29,1.85,1.86,1.8,1.81,7395,0
2013-10-30,1.81,1.93,1.78,1.88,44162,0
2013-10-31,1.86,1.86,1.77,1.82,21445,0
2013-11-01,1.85,1.85,1.79,1.81,16800,0
2013-11-04,1.79,1.87,1.76,1.84,29368,0
2013-11-05,1.8,1.85,1.8,1.81,24657,0
2013-11-06,1.87,1.88,1.85,1.86,19667,0
2013-11-07,1.76,1.84,1.72,1.84,16353,0
2013-11-08,1.83,1.96,1.82,1.9,50105,0
2013-11-11,1.86,1.91,1.86,1.89,9380,0
2013-11-12,1.95,1.96,1.84,1.84,5346,0
2013-11-13,1.89,1.97,1.88,1.91,7325,0
2013-11-14,1.95,1.95,1.87,1.89,45559,0
2013-11-15,1.86,1.89,1.86,1.88,22656,0
2013-11-18,1.9,1.99,1.87,1.95,93735,0
2013-11-19,1.96,1.99,1.87,1.87,16100,0
2013-11-20,1.87,2.48,1.86,2.42,462834,0
2013-11-21,2.45,2.68,2.1,2.2,366540,0
2013-11-22,2.19,2.27,1.92,2.11,116062,0
2013-11-25,2.06,2.08,1.96,2.07,78065,0
2013-11-26,2.04,2.39,1.97,2.34,394116,0
2013-11-27,2.32,2.35,2.17,2.26,133544,0
2013-11-29,2.2,2.57,2.2,2.5,186643,0
2013-12-02,2.55,2.58,2.21,2.4,165100,0
2013-12-03,2.35,2.4,2.31,2.34,68079,0
2013-12-04,2.37,2.52,2.32,2.36,34372,0
2013-12-05,2.36,2.42,2.29,2.4,69910,0
2013-12-06,2.46,2.46,2.35,2.39,33409,0
2013-12-09,2.36,2.37,1.9,2.15,128573,0
2013-12-10,2.11,2.23,2.11,2.2,19197,0
2013-12-11,2.27,2.27,1.98,2.07,116180,0
2013-12-12,2.04,2.15,2.04,2.15,18513,0
2013-12-13,2.15,2.15,2.06,2.14,28776,0
2013-12-16,2.1,2.22,2.1,2.12,27517,0
2013-12-17,2.1,2.14,2.1,2.14,34378,0
2013-12-18,2.17,2.18,2.07,2.18,31773,0
2013-12-19,2.13,2.2,2.13,2.2,51203,0
2013-12-20,2.19,2.21,2.16,2.16,48822,0
2013-12-23,2.15,2.28,2.1,2.19,62459,0
2013-12-24,2.17,2.2,2.1,2.19,26162,0
2013-12-26,2.22,2.22,2.1,2.19,56565,0
2013-12-27,2.17,2.19,2.1,2.15,28679,0
2013-12-30,2.11,2.14,2.07,2.07,32357,0
2013-12-31,2.11,2.19,2.11,2.12,40208,0
2014-01-02,2.17,2.18,2.12,2.13,19828,0
2014-01-03,2.13,2.19,2.13,2.14,17835,0
2014-01-06,2.12,2.19,2.12,2.14,9680,0
2014-01-07,2.08,2.16,2.08,2.13,50902,0
2014-01-08,2.12,2.15,2.05,2.05,14698,0
2014-01-09,2.08,2.16,2.05,2.05,54299,0
2014-01-10,2.06,2.12,2.06,2.08,20823,0
2014-01-13,2.11,2.17,2.05,2.05,60878,0
2014-01-14,2.05,2.17,2.05,2.08,36372,0
2014-01-15,2.15,2.28,2.12,2.12,47555,0
2014-01-16,2.16,2.17,2.13,2.13,29934,0
2014-01-17,2.16,2.33,2.16,2.2,177046,0
2014-01-21,2.2,2.27,2.2,2.24,88703,0
2014-01-22,2.25,2.42,2.23,2.35,111244,0
2014-01-23,2.35,2.75,2.35,2.74,320896,0
2014-01-24,2.61,2.7,2.47,2.6,146372,0
2014-01-27,2.58,2.58,2.48,2.5,72229,0
2014-01-28,2.55,3,2.48,2.91,490269,0
2014-01-29,2.8,3.11,2.8,3.02,401065,0
2014-01-30,3.05,3.48,3.03,3.31,469369,0
2014-01-31,3.12,3.65,3.1,3.4,494661,0
2014-02-03,3.4,3.61,2.95,3.05,279325,0
2014-02-04,3.1,3.38,3.1,3.22,121886,0
2014-02-05,3.23,3.24,3.09,3.09,89547,0
2014-02-06,3.1,3.25,3.1,3.17,71946,0
2014-02-07,3.28,3.45,3.14,3.4,125818,0
2014-02-10,3.41,3.64,3.41,3.48,175271,0
2014-02-11,3.58,3.73,3.18,3.24,495288,0
2014-02-12,3.25,3.49,3.25,3.43,140943,0
2014-02-13,3.44,3.56,3.27,3.56,64250,0
2014-02-14,3.58,3.59,3.46,3.55,106429,0
2014-02-18,3.65,3.78,3.56,3.76,244342,0
2014-02-19,3.76,3.76,3.55,3.59,97542,0
2014-02-20,3.71,3.78,3.65,3.78,102135,0
2014-02-21,3.79,3.79,3.6,3.68,80747,0
2014-02-24,3.67,3.72,3.27,3.65,173343,0
2014-02-25,3.58,3.71,3.56,3.71,61152,0
2014-02-26,3.68,3.68,3.35,3.5,191974,0
2014-02-27,3.48,3.63,3.48,3.6,48903,0
2014-02-28,3.51,3.61,3.4,3.6,124174,0
2014-03-03,3.6,3.68,3.44,3.61,106822,0
2014-03-04,3.61,3.63,3.35,3.5,235490,0
2014-03-05,3.4,3.54,3.38,3.4,78325,0
2014-03-06,3.45,3.47,3.4,3.42,35257,0
2014-03-07,3.4,3.5,3.4,3.4,46414,0
2014-03-10,3.4,3.45,3.39,3.39,58234,0
2014-03-11,3.35,3.36,3.06,3.25,123235,0
2014-03-12,3.16,3.16,3,3.02,124158,0
2014-03-13,3.02,3.16,2.66,2.86,250731,0
2014-03-14,2.8,2.8,2.57,2.66,198375,0
2014-03-17,2.66,2.78,2.61,2.7,123908,0
2014-03-18,2.75,2.77,2.65,2.68,61555,0
2014-03-19,2.71,2.78,2.67,2.68,36612,0
2014-03-20,2.65,2.7,2.55,2.59,81862,0
2014-03-21,2.58,2.74,2.58,2.73,96514,0
2014-03-24,2.75,2.75,2.58,2.58,57874,0
2014-03-25,2.59,2.7,2.56,2.56,52033,0
2014-03-26,2.56,2.69,2.5,2.5,50200,0
2014-03-27,2.5,2.64,2.5,2.52,24225,0
2014-03-28,2.6,2.6,2.51,2.51,32831,0
2014-03-31,2.72,2.78,2.6,2.78,160416,0
2014-04-01,2.83,2.98,2.65,2.7,139743,0
2014-04-02,2.68,2.89,2.68,2.79,64393,0
2014-04-03,2.73,2.8,2.65,2.73,118804,0
2014-04-04,2.72,2.79,2.5,2.5,103492,0
2014-04-07,2.46,2.58,2.36,2.36,129018,0
2014-04-08,2.35,2.45,2.35,2.43,173647,0
2014-04-09,2.4,2.48,2.36,2.48,70273,0
2014-04-10,2.49,2.69,2.39,2.53,115070,0
2014-04-11,2.58,2.68,2.45,2.6,160137,0
2014-04-14,2.68,2.68,2.52,2.52,45052,0
2014-04-15,2.5,2.55,2.45,2.45,83377,0
2014-04-16,2.51,2.53,2.46,2.46,51200,0
2014-04-17,2.45,2.47,2.45,2.47,34670,0
2014-04-21,2.5,2.55,2.45,2.53,71436,0
2014-04-22,2.56,2.56,2.45,2.45,21955,0
2014-04-23,2.42,2.54,2.42,2.44,45902,0
2014-04-24,2.47,2.51,2.32,2.45,143209,0
2014-04-25,2.45,2.5,2.4,2.4,34425,0
2014-04-28,2.42,2.54,2.4,2.42,42874,0
2014-04-29,2.41,2.45,2.38,2.38,104595,0
2014-04-30,2.36,2.37,2.32,2.37,147819,0
2014-05-01,2.32,2.42,2.32,2.39,40826,0
2014-05-02,2.41,2.49,2.31,2.44,34374,0
2014-05-05,2.44,2.5,2.37,2.5,41183,0
2014-05-06,2.46,2.48,2.43,2.45,26901,0
2014-05-07,2.37,2.49,2.37,2.45,35790,0
2014-05-08,2.47,2.65,2.45,2.56,69627,0
2014-05-09,2.54,2.61,2.54,2.61,19494,0
2014-05-12,2.63,2.75,2.63,2.7,86807,0
2014-05-13,2.72,2.75,2.7,2.71,33963,0
2014-05-14,2.73,2.73,2.62,2.68,11124,0
2014-05-15,2.77,2.77,2.38,2.48,132744,0
2014-05-16,2.47,2.58,2.38,2.5,51799,0
2014-05-19,2.45,2.48,2.4,2.45,23675,0
2014-05-20,2.54,2.54,2.38,2.4,28602,0
2014-05-21,2.46,2.63,2.4,2.48,76852,0
2014-05-22,2.49,2.55,2.39,2.42,63324,0
2014-05-23,2.41,2.53,2.35,2.42,114058,0
2014-05-27,2.44,2.46,2.4,2.41,11965,0
2014-05-28,2.41,2.45,2.4,2.45,12396,0
2014-05-29,2.42,2.45,2.4,2.45,27501,0
2014-05-30,2.45,2.46,2.4,2.46,28905,0
2014-06-02,2.44,2.55,2.44,2.46,29255,0
2014-06-03,2.49,2.58,2.45,2.47,6145,0
2014-06-04,2.56,2.57,2.4,2.5,31830,0
2014-06-05,2.54,2.54,2.41,2.49,8967,0
2014-06-06,2.46,2.53,2.38,2.45,24224,0
2014-06-09,2.49,2.58,2.42,2.52,82680,0
2014-06-10,2.54,2.54,2.46,2.5,23300,0
2014-06-11,2.47,2.5,2.4,2.49,39433,0
2014-06-12,2.45,2.53,2.43,2.52,12486,0
2014-06-13,2.5,2.5,2.44,2.49,18572,0
2014-06-16,2.52,2.52,2.29,2.3,80636,0
2014-06-17,2.31,2.47,2.31,2.45,88356,0
2014-06-18,2.45,2.55,2.42,2.49,39014,0
2014-06-19,2.56,2.58,2.37,2.45,42976,0
2014-06-20,2.41,2.58,2.41,2.58,78505,0
2014-06-23,2.59,2.59,2.45,2.46,70591,0
2014-06-24,2.55,2.69,2.51,2.61,131681,0
2014-06-25,2.61,2.78,2.6,2.75,92515,0
2014-06-26,2.79,2.79,2.6,2.68,65552,0
2014-06-27,2.63,2.71,2.6,2.61,55478,0
2014-06-30,2.65,2.73,2.64,2.67,32405,0
2014-07-01,2.73,2.79,2.69,2.74,21454,0
2014-07-02,2.72,2.78,2.69,2.76,60400,0
2014-07-03,2.77,2.82,2.69,2.79,26373,0
2014-07-07,2.79,2.79,2.7,2.76,34228,0
2014-07-08,2.79,2.82,2.7,2.81,41480,0
2014-07-09,2.84,2.84,2.78,2.83,18787,0
2014-07-10,2.79,2.83,2.73,2.78,31209,0
2014-07-11,2.75,2.8,2.75,2.77,14681,0
2014-07-14,2.84,2.84,2.75,2.84,49633,0
2014-07-15,2.84,2.84,2.75,2.76,20682,0
2014-07-16,2.8,2.81,2.75,2.79,10968,0
2014-07-17,2.8,2.81,2.52,2.55,55255,0
2014-07-18,2.6,2.7,2.59,2.67,18360,0
2014-07-21,2.7,2.71,2.64,2.69,21496,0
2014-07-22,2.69,2.7,2.55,2.63,24419,0
2014-07-23,2.6,2.7,2.58,2.69,23870,0
2014-07-24,2.74,2.74,2.69,2.7,7390,0
2014-07-25,2.66,2.67,2.54,2.59,39976,0
2014-07-28,2.58,2.6,2.52,2.57,14687,0
2014-07-29,2.57,2.59,2.48,2.52,23194,0
2014-07-30,2.53,2.54,2.52,2.52,7554,0
2014-07-31,2.52,2.57,2.45,2.5,41911,0
2014-08-01,2.49,2.53,2.45,2.45,21923,0
2014-08-04,2.44,2.51,2.43,2.45,16267,0
2014-08-05,2.47,2.47,2.42,2.42,42758,0
2014-08-06,2.45,2.49,2.42,2.42,39388,0
2014-08-07,2.49,2.49,2.39,2.41,35816,0
2014-08-08,2.41,2.47,2.39,2.4,34899,0
2014-08-11,2.39,2.48,2.39,2.46,28285,0
2014-08-12,2.45,2.45,2.41,2.43,8235,0
2014-08-13,2.43,2.5,2.43,2.5,37486,0
2014-08-14,2.5,2.5,2.43,2.49,39181,0
2014-08-15,2.5,2.55,2.42,2.51,37147,0
2014-08-18,2.51,2.55,2.51,2.54,28606,0
2014-08-19,2.57,2.58,2.48,2.51,40418,0
2014-08-20,2.5,2.53,2.47,2.5,18800,0
2014-08-21,2.55,2.55,2.45,2.48,14941,0
2014-08-22,2.44,2.52,2.36,2.4,19688,0
2014-08-25,2.46,2.46,2.4,2.45,21608,0
2014-08-26,2.45,2.45,2.4,2.41,40373,0
2014-08-27,2.42,2.45,2.42,2.42,24956,0
2014-08-28,2.43,2.43,2.42,2.43,6782,0
2014-08-29,2.43,2.45,2.43,2.45,14561,0
2014-09-02,2.48,2.49,2.42,2.45,14464,0
2014-09-03,2.45,2.47,2.36,2.39,38668,0
2014-09-04,2.38,2.43,2.38,2.4,21998,0
2014-09-05,2.4,2.46,2.39,2.39,27959,0
2014-09-08,2.4,2.51,2.4,2.49,27542,0
2014-09-09,2.46,2.57,2.37,2.42,40033,0
2014-09-10,2.45,2.52,2.43,2.52,18253,0
2014-09-11,2.52,2.52,2.4,2.4,27021,0
2014-09-12,2.41,2.52,2.41,2.45,39715,0
2014-09-15,2.46,2.52,2.46,2.5,40020,0
2014-09-16,2.49,2.55,2.49,2.55,39851,0
2014-09-17,2.57,2.65,2.56,2.56,29807,0
2014-09-18,2.56,2.65,2.47,2.48,31827,0
2014-09-19,2.52,2.54,2.43,2.43,59814,0
2014-09-22,2.39,2.49,2.38,2.41,27675,0
2014-09-23,2.53,2.53,2.4,2.41,21556,0
2014-09-24,2.41,2.42,2.36,2.39,76767,0
2014-09-25,2.35,2.41,2.29,2.38,23104,0
2014-09-26,2.4,2.46,2.39,2.39,11024,0
2014-09-29,2.39,2.43,2.39,2.4,10933,0
2014-09-30,2.45,2.46,2.39,2.4,22639,0
2014-10-01,2.3,2.41,2.29,2.36,51573,0
2014-10-02,2.37,2.39,2.3,2.38,42169,0
2014-10-03,2.4,2.49,2.36,2.44,31684,0
2014-10-06,2.44,2.49,2.44,2.47,8292,0
2014-10-07,2.47,2.48,2.42,2.46,9746,0
2014-10-08,2.44,2.47,2.4,2.41,18724,0
2014-10-09,2.41,2.45,2.38,2.38,14884,0
2014-10-10,2.39,2.41,2.28,2.33,76773,0
2014-10-13,2.42,2.45,2.29,2.39,50361,0
2014-10-14,2.27,2.42,1.36,2.29,53489,0
2014-10-15,2.4,2.4,2.11,2.3,24419,0
2014-10-16,2.29,2.46,2.28,2.43,38695,0
2014-10-17,2.46,2.49,2.43,2.43,37757,0
2014-10-20,2.41,2.53,2.41,2.46,18628,0
2014-10-21,2.45,2.5,2.42,2.5,8395,0
2014-10-22,2.49,2.58,2.38,2.58,29544,0
2014-10-23,2.6,2.64,2.58,2.62,42277,0
2014-10-24,2.57,2.64,2.53,2.6,54446,0
2014-10-27,2.6,2.62,2.58,2.6,16933,0
2014-10-28,2.59,2.61,2.58,2.6,9558,0
2014-10-29,2.56,2.57,2.46,2.47,8051,0
2014-10-30,2.47,2.56,2.39,2.39,7591,0
2014-10-31,2.43,2.49,2.23,2.49,37024,0
2014-11-03,2.49,2.58,2.48,2.57,6192,0
2014-11-04,2.56,2.6,2.49,2.59,9176,0
2014-11-05,2.59,2.65,2.59,2.63,23931,0
2014-11-06,2.63,2.65,2.57,2.65,20044,0
2014-11-07,2.62,2.62,2.51,2.52,72230,0
2014-11-10,2.53,2.58,2.5,2.58,15563,0
2014-11-11,2.52,2.56,2.45,2.46,9200,0
2014-11-12,2.48,2.59,2.43,2.53,22811,0
2014-11-13,2.59,2.78,2.59,2.75,153906,0
2014-11-14,2.78,2.86,2.72,2.85,236955,0
2014-11-17,2.86,2.86,2.83,2.85,21922,0
2014-11-18,2.84,2.95,2.83,2.91,185562,0
2014-11-19,2.94,2.94,2.6,2.6,94960,0
2014-11-20,2.62,2.76,2.6,2.72,16216,0
2014-11-21,2.73,2.73,2.67,2.67,12979,0
2014-11-24,2.7,2.71,2.64,2.64,13522,0
2014-11-25,2.64,2.68,2.61,2.62,26153,0
2014-11-26,2.63,2.7,2.6,2.67,1130,0
2014-11-28,2.65,2.67,2.65,2.67,4730,0
2014-12-01,2.66,2.66,2.6,2.6,12202,0
2014-12-02,2.6,2.64,2.6,2.62,14278,0
2014-12-03,2.6,2.6,2.45,2.53,95258,0
2014-12-04,2.55,2.64,2.55,2.62,18751,0
2014-12-05,2.59,2.69,2.56,2.68,14130,0
2014-12-08,2.7,2.72,2.58,2.58,12686,0
2014-12-09,2.56,2.58,2.53,2.53,13291,0
2014-12-10,2.36,2.54,2.36,2.4,76407,0
2014-12-11,2.38,2.44,2.36,2.43,33033,0
2014-12-12,2.4,2.47,2.4,2.47,21241,0
2014-12-15,2.48,2.62,2.48,2.49,42454,0
2014-12-16,2.49,2.52,2.43,2.49,18622,0
2014-12-17,2.46,2.5,2.44,2.45,31546,0
2014-12-18,2.45,2.65,2.45,2.52,48471,0
2014-12-19,2.56,2.67,2.56,2.61,42139,0
2014-12-22,2.65,2.67,2.6,2.61,38260,0
2014-12-23,2.62,2.68,2.61,2.67,33427,0
2014-12-24,2.69,2.7,2.65,2.67,22042,0
2014-12-26,2.7,2.71,2.65,2.67,19029,0
2014-12-29,2.7,2.72,2.63,2.7,36834,0
2014-12-30,2.66,2.72,2.59,2.6,22890,0
2014-12-31,2.6,2.66,2.59,2.62,66379,0
2015-01-02,2.62,2.62,2.54,2.61,40462,0
2015-01-05,2.62,2.7,2.6,2.69,20049,0
2015-01-06,2.69,2.7,2.68,2.7,10217,0
2015-01-07,2.7,2.72,2.67,2.67,12354,0
2015-01-08,2.7,2.72,2.68,2.7,24625,0
2015-01-09,2.72,2.73,2.63,2.7,45870,0
2015-01-12,2.74,2.78,2.68,2.74,68368,0
2015-01-13,2.79,2.79,2.74,2.75,6513,0
2015-01-14,2.75,2.75,2.73,2.74,3496,0
2015-01-15,2.75,2.75,2.67,2.73,30838,0
2015-01-16,2.75,2.8,2.72,2.78,55939,0
2015-01-20,2.8,2.81,2.78,2.81,26388,0
2015-01-21,2.84,2.84,2.8,2.84,53603,0
2015-01-22,2.84,2.88,2.83,2.88,39861,0
2015-01-23,2.88,2.92,2.87,2.92,31527,0
2015-01-26,2.92,2.92,2.87,2.9,15385,0
2015-01-27,2.9,2.97,2.9,2.95,73231,0
2015-01-28,2.94,3.05,2.92,3.05,71865,0
2015-01-29,3.05,3.1,3.03,3.09,57622,0
2015-01-30,3.09,3.18,3.09,3.16,56195,0
2015-02-02,3.19,3.25,3.17,3.17,63456,0
2015-02-03,3.21,3.21,3.15,3.21,46517,0
2015-02-04,3.19,3.25,3.19,3.19,23521,0
2015-02-05,3.18,3.19,2.91,3.08,87291,0
2015-02-06,3.03,3.12,3.03,3.11,23427,0
2015-02-09,3.12,3.19,3.07,3.14,15188,0
2015-02-10,3.14,3.19,3.11,3.19,47480,0
2015-02-11,3.2,3.2,3.04,3.14,34786,0
2015-02-12,3.15,3.15,3.05,3.14,11586,0
2015-02-13,3.1,3.15,3.09,3.15,18976,0
2015-02-17,3.15,3.2,3.11,3.15,71563,0
2015-02-18,3.18,3.18,3.15,3.15,27633,0
2015-02-19,3.16,3.18,3.15,3.16,19307,0
2015-02-20,3.19,3.19,3.16,3.16,23821,0
2015-02-23,3.17,3.18,3.1,3.11,26562,0
2015-02-24,3.1,3.14,3.1,3.11,9843,0
2015-02-25,3.09,3.09,3.06,3.09,34421,0
2015-02-26,3.1,3.15,3.09,3.15,35395,0
2015-02-27,3.12,3.15,3.02,3.05,34664,0
2015-03-02,3.09,3.13,3.06,3.11,16200,0
2015-03-03,3.11,3.13,3.04,3.06,12000,0
2015-03-04,3.06,3.13,3,3.01,35300,0
2015-03-05,3.02,3.05,3,3,8300,0
2015-03-06,3,3.06,3,3,18100,0
2015-03-09,3,3.04,2.99,3,18400,0
2015-03-10,2.99,3.09,2.94,3,18600,0
2015-03-11,3.03,3.07,2.96,3,12500,0
2015-03-12,3.03,3.05,2.82,3,15900,0
2015-03-13,2.98,3.03,2.98,3.01,6200,0
2015-03-16,2.99,3.02,2.81,2.86,26800,0
2015-03-17,2.86,2.97,2.86,2.88,20900,0
2015-03-18,2.87,2.93,2.84,2.9,16500,0
2015-03-19,2.88,2.95,2.87,2.89,22400,0
2015-03-20,2.93,2.95,2.86,2.86,16700,0
2015-03-23,2.82,2.94,2.82,2.86,14400,0
2015-03-24,2.85,2.94,2.85,2.88,33800,0
2015-03-25,2.93,2.96,2.93,2.93,26900,0
2015-03-26,2.85,2.99,2.85,2.98,19200,0
2015-03-27,2.97,3.12,2.97,3.08,16600,0
2015-03-30,3.1,3.1,2.98,3,21100,0
2015-03-31,2.56,2.72,2.38,2.6,218692,0
2015-04-01,2.68,2.68,2.55,2.57,53900,0
2015-04-02,2.59,2.59,2.53,2.54,45600,0
2015-04-06,2.53,2.64,2.5,2.5,54500,0
2015-04-07,2.52,2.59,2.52,2.57,32248,0
2015-04-08,2.61,2.62,2.46,2.61,35100,0
2015-04-09,2.54,2.55,2.32,2.45,84540,0
2015-04-10,2.46,2.57,2.45,2.51,11600,0
2015-04-13,2.57,2.59,2.43,2.43,22800,0
2015-04-14,2.43,2.5,2.35,2.4,60300,0
2015-04-15,2.39,2.5,2.33,2.47,42509,0
2015-04-16,2.41,2.45,2.36,2.36,49482,0
2015-04-17,2.36,2.37,2.33,2.37,26500,0
2015-04-20,2.4,2.4,2.33,2.35,38655,0
2015-04-21,2.37,2.39,2.31,2.33,33417,0
2015-04-22,2.32,2.34,2.32,2.33,16279,0
2015-04-23,2.34,2.34,2.33,2.33,7800,0
2015-04-24,2.32,2.34,2.3,2.32,44964,0
2015-04-27,2.3,2.33,2.3,2.31,67400,0
2015-04-28,2.31,2.33,2.26,2.31,61550,0
2015-04-29,2.29,2.3,2.25,2.26,45900,0
2015-04-30,2.25,2.28,2.12,2.23,141400,0
2015-05-01,2.2,2.28,2.16,2.23,38100,0
2015-05-04,2.22,2.3,2.22,2.3,20900,0
2015-05-05,2.29,2.3,2.24,2.24,42600,0
2015-05-06,2.25,2.27,2.24,2.27,11144,0
2015-05-07,2.27,2.28,2.24,2.27,19864,0
2015-05-08,2.25,2.31,2.23,2.31,31600,0
2015-05-11,2.23,2.33,2.23,2.33,20400,0
2015-05-12,2.28,2.31,2.27,2.27,2400,0
2015-05-13,2.22,2.27,2.22,2.24,33905,0
2015-05-14,2.26,2.27,2.24,2.24,6100,0
2015-05-15,2.25,2.31,2.19,2.31,76445,0
2015-05-18,2.25,2.29,2.17,2.2,58978,0
2015-05-19,2.2,2.26,2.2,2.25,19141,0
2015-05-20,2.25,2.25,2.18,2.18,54655,0
2015-05-21,2.22,2.23,2.18,2.22,14300,0
2015-05-22,2.18,2.28,2.17,2.28,36700,0
2015-05-26,2.3,2.3,2.25,2.29,14052,0
2015-05-27,2.3,2.31,2.24,2.24,20100,0
2015-05-28,2.26,2.29,2.23,2.26,16184,0
2015-05-29,2.25,2.29,2.25,2.26,16600,0
2015-06-01,2.26,2.29,2.2,2.23,38465,0
2015-06-02,2.22,2.26,2.22,2.24,55590,0
2015-06-03,2.27,2.29,2.22,2.24,30600,0
2015-06-04,2.29,2.29,2.23,2.23,5200,0
2015-06-05,2.22,2.27,2.22,2.26,9400,0
2015-06-08,2.24,2.25,2.2,2.24,10600,0
2015-06-09,2.22,2.24,2.2,2.23,7044,0
2015-06-10,2.21,2.24,2.17,2.22,13983,0
2015-06-11,2.21,2.24,2.2,2.21,16589,0
2015-06-12,2.17,2.24,2.17,2.22,9600,0
2015-06-15,2.17,2.21,2.17,2.19,32200,0
2015-06-16,2.18,2.22,2.18,2.22,25400,0
2015-06-17,2.19,2.2,2.19,2.19,14700,0
2015-06-18,2.17,2.21,2.17,2.2,35900,0
2015-06-19,2.2,2.23,2.17,2.18,51400,0
2015-06-22,2.23,2.23,2.18,2.19,4800,0
2015-06-23,2.18,2.21,2.17,2.17,39248,0
2015-06-24,2.21,2.21,2.17,2.17,10700,0
2015-06-25,2.18,2.2,2.17,2.18,24700,0
2015-06-26,2.2,2.2,2.18,2.19,11000,0
2015-06-29,2.18,2.19,2.17,2.17,13600,0
2015-06-30,2.16,2.18,2.16,2.17,12110,0
2015-07-01,2.18,2.2,2.18,2.19,17400,0
2015-07-02,2.19,2.19,2.17,2.18,11000,0
2015-07-06,2.17,2.19,2.16,2.19,16200,0
2015-07-07,2.2,2.2,2.12,2.17,37000,0
2015-07-08,2.15,2.16,2.13,2.14,9000,0
2015-07-09,2.14,2.15,2.14,2.15,6500,0
2015-07-10,2.14,2.17,2.14,2.15,11900,0
2015-07-13,2.15,2.15,2.12,2.13,22300,0
2015-07-14,2.13,2.14,2.13,2.14,18392,0
2015-07-15,2.13,2.16,2.13,2.13,24162,0
2015-07-16,2.13,2.15,2.13,2.15,17300,0
2015-07-17,2.16,2.16,2.14,2.15,15000,0
2015-07-20,2.13,2.16,2.13,2.13,16300,0
2015-07-21,2.12,2.13,2.1,2.11,45500,0
2015-07-22,2.11,2.13,2.11,2.12,12200,0
2015-07-23,2.12,2.13,2.09,2.1,22700,0
2015-07-24,2.1,2.1,2.07,2.08,28600,0
2015-07-27,2.08,2.11,2.05,2.05,27400,0
2015-07-28,2.05,2.08,2.04,2.05,25000,0
2015-07-29,2.04,2.08,2.04,2.05,4700,0
2015-07-30,2.05,2.14,2.05,2.13,15800,0
2015-07-31,2.05,2.1,2.05,2.05,6500,0
2015-08-03,2.1,2.1,1.91,1.97,39920,0
2015-08-04,1.98,1.99,1.91,1.95,59800,0
2015-08-05,1.94,1.97,1.86,1.87,143900,0
2015-08-06,1.87,1.93,1.85,1.89,111926,0
2015-08-07,1.93,1.96,1.86,1.86,48400,0
2015-08-10,1.85,1.94,1.85,1.88,36200,0
2015-08-11,1.9,1.97,1.86,1.89,54419,0
2015-08-12,1.86,1.89,1.78,1.84,58000,0
2015-08-13,1.84,1.96,1.84,1.94,14900,0
2015-08-14,1.97,1.97,1.88,1.9,6200,0
2015-08-17,1.84,1.92,1.75,1.86,39200,0
2015-08-18,1.86,1.96,1.86,1.87,5700,0
2015-08-19,1.87,1.95,1.87,1.9,2900,0
2015-08-20,1.95,1.95,1.85,1.9,33600,0
2015-08-21,1.85,1.85,1.8,1.85,15300,0
2015-08-24,1.83,1.89,1.81,1.86,17392,0
2015-08-25,1.8,1.89,1.8,1.88,5700,0
2015-08-26,1.86,1.86,1.82,1.85,1300,0
2015-08-27,1.85,1.88,1.81,1.81,17700,0
2015-08-28,1.85,1.9,1.81,1.81,11200,0
2015-08-31,1.82,1.84,1.79,1.82,35900,0
2015-09-01,1.81,1.81,1.76,1.81,64300,0
2015-09-02,1.8,1.85,1.74,1.74,29200,0
2015-09-03,1.78,1.83,1.78,1.82,5100,0
2015-09-04,1.81,1.85,1.81,1.84,11500,0
2015-09-08,1.9,1.94,1.82,1.83,4800,0
2015-09-09,1.94,1.94,1.87,1.92,1200,0
2015-09-10,1.88,1.88,1.74,1.77,25451,0
2015-09-11,1.78,1.8,1.73,1.74,53300,0
2015-09-14,1.85,1.85,1.74,1.75,10100,0
2015-09-15,1.74,1.75,1.71,1.71,19100,0
2015-09-16,1.72,1.76,1.72,1.73,6900,0
2015-09-17,1.71,1.71,1.6,1.61,125581,0
2015-09-18,1.6,1.6,1.45,1.5,180900,0
2015-09-21,1.5,1.6,1.5,1.57,28500,0
2015-09-22,1.6,1.6,1.53,1.57,14700,0
2015-09-23,1.5,1.52,1.42,1.47,82478,0
2015-09-24,1.47,1.56,1.47,1.5,4200,0
2015-09-25,1.47,1.54,1.47,1.48,7600,0
2015-09-28,1.48,1.51,1.48,1.48,24014,0
2015-09-29,1.48,1.5,1.46,1.46,34000,0
2015-09-30,1.48,1.51,1.47,1.48,11200,0
2015-10-01,1.48,1.69,1.48,1.64,44300,0
2015-10-02,1.65,1.68,1.57,1.67,30100,0
2015-10-05,1.67,1.74,1.67,1.72,6575,0
2015-10-06,1.7,1.83,1.7,1.77,29300,0
2015-10-07,1.77,1.81,1.63,1.73,18859,0
2015-10-08,1.67,1.76,1.67,1.7,1700,0
2015-10-09,1.68,1.73,1.66,1.73,900,0
2015-10-12,1.7,1.7,1.64,1.64,518,0
2015-10-13,1.61,1.7,1.6,1.61,2700,0
2015-10-14,1.59,1.7,1.59,1.64,4600,0
2015-10-15,1.65,1.7,1.62,1.7,4400,0
2015-10-16,1.7,1.71,1.7,1.71,9000,0
2015-10-19,1.62,1.71,1.62,1.71,943,0
2015-10-20,1.62,1.62,1.62,1.62,2100,0
2015-10-21,1.65,1.65,1.55,1.55,1600,0
2015-10-22,1.52,1.57,1.52,1.57,400,0
2015-10-23,1.63,1.63,1.57,1.57,4300,0
2015-10-26,1.59,1.6,1.57,1.57,3000,0
2015-10-27,1.63,1.64,1.58,1.58,6100,0
2015-10-28,1.64,1.64,1.57,1.57,1700,0
2015-10-29,1.6,1.65,1.6,1.64,15000,0
2015-10-30,1.64,1.66,1.58,1.58,26900,0
2015-11-02,1.54,1.62,1.52,1.52,18862,0
2015-11-03,1.55,1.58,1.53,1.53,10229,0
2015-11-04,1.53,1.53,1.53,1.53,102,0
2015-11-05,1.58,1.58,1.58,1.58,1000,0
2015-11-06,1.64,1.64,1.53,1.59,5300,0
2015-11-09,1.63,1.63,1.55,1.58,2650,0
2015-11-10,1.54,1.55,1.42,1.48,24500,0
2015-11-11,1.49,1.5,1.41,1.44,29500,0
2015-11-12,1.43,1.43,1.35,1.41,14100,0
2015-11-13,1.48,1.5,1.44,1.5,2900,0
2015-11-16,1.5,1.5,1.47,1.47,4900,0
2015-11-17,1.3,1.37,1.3,1.36,39600,0
2015-11-18,1.28,1.36,1.28,1.3,28400,0
2015-11-19,1.3,1.35,1.23,1.3,28600,0
2015-11-20,1.33,1.4,1.3,1.3,41000,0
2015-11-23,1.31,1.4,1.27,1.36,19800,0
2015-11-24,1.33,1.4,1.33,1.4,5100,0
2015-11-25,1.35,1.39,1.25,1.39,9700,0
2015-11-27,1.32,1.38,1.31,1.38,4300,0
2015-11-30,1.34,1.38,1.34,1.38,13500,0
2015-12-01,1.38,1.4,1.38,1.39,8817,0
2015-12-02,1.36,1.37,1.35,1.37,11654,0
2015-12-03,1.37,1.44,1.37,1.44,12487,0
2015-12-04,1.33,1.43,1.33,1.41,10200,0
2015-12-07,1.34,1.39,1.34,1.34,56900,0
2015-12-08,1.35,1.38,1.34,1.38,419883,0
2015-12-09,1.36,1.47,1.36,1.43,26400,0
2015-12-10,1.48,1.55,1.47,1.55,21600,0
2015-12-11,1.48,1.58,1.48,1.5,9600,0
2015-12-14,1.47,1.5,1.4,1.41,5233,0
2015-12-15,1.39,1.5,1.39,1.49,949500,0
2015-12-16,1.45,1.52,1.45,1.49,41300,0
2015-12-17,1.47,1.54,1.45,1.54,11200,0
2015-12-18,1.55,1.71,1.54,1.68,64100,0
2015-12-21,1.44,1.6,1.44,1.59,18900,0
2015-12-22,1.54,1.7,1.54,1.65,13509,0
2015-12-23,1.6,1.66,1.57,1.65,7200,0
2015-12-24,1.61,1.653,1.58,1.653,3158,0
2015-12-28,1.57,1.66,1.55,1.5754,11123,0
2015-12-29,1.574,1.574,1.45,1.4968,36470,0
2015-12-30,1.47,1.59,1.47,1.49,20718,0
2015-12-31,1.44,1.72,1.44,1.72,66492,0
2016-01-04,1.6178,1.69,1.6,1.63,8048,0
2016-01-05,1.61,1.68,1.57,1.57,4027,0
2016-01-06,1.5201,1.6,1.5201,1.6,3430,0
2016-01-07,1.6,1.6,1.5601,1.5601,631,0
2016-01-08,1.53,1.53,1.53,1.53,1520,0
2016-01-11,1.52,1.6,1.52,1.56,3451,0
2016-01-12,1.49,1.59,1.49,1.56,1161,0
2016-01-13,1.5899,1.5899,1.53,1.53,5470,0
2016-01-14,1.56,1.5699,1.47,1.52,13426,0
2016-01-15,1.52,1.6,1.52,1.56,5516,0
2016-01-19,1.54,1.59,1.49,1.51,2800,0
2016-01-20,1.52,1.52,1.45,1.4901,11211,0
2016-01-21,1.5,1.5,1.46,1.5,4707,0
2016-01-22,1.44,1.46,1.388,1.46,23959,0
2016-01-25,1.46,1.46,1.4266,1.43,5379,0
2016-01-26,1.46,1.5,1.43,1.43,3899,0
2016-01-27,1.5,1.5,1.4401,1.47,1019,0
2016-01-28,1.51,1.54,1.492,1.53,5102,0
2016-01-29,1.55,1.59,1.498,1.5,12794,0
2016-02-03,1.57,1.57,1.4,1.49,29472,0
2016-02-04,1.41,1.4632,1.4,1.43,3850,0
2016-02-05,1.36,1.55,1.36,1.51,63432,0
2016-02-08,1.58,1.58,1.51,1.58,14910,0
2016-02-09,1.55,1.7,1.53,1.53,19803,0
2016-02-10,1.53,1.59,1.52,1.53,15004,0
2016-02-11,1.58,1.58,1.5,1.5,28159,0
2016-02-12,1.5,1.55,1.37,1.38,179606,0
2016-02-16,1.36,1.5,1.36,1.41,17851,0
2016-02-17,1.49,1.49,1.3865,1.39,7719,0
2016-02-18,1.4,1.41,1.37,1.37,22361,0
2016-02-19,1.3808,1.46,1.36,1.37,23486,0
2016-02-22,1.36,1.4,1.3501,1.3999,10314,0
2016-02-23,1.39,1.39,1.379,1.379,2929,0
2016-02-24,1.38,1.39,1.33,1.37,8952,0
2016-02-25,1.4,1.4,1.36,1.3999,8500,0
2016-02-26,1.36,1.4,1.36,1.37,6040,0
2016-02-29,1.35,1.38,1.34,1.34,4213,0
2016-03-01,1.3601,1.46,1.36,1.41,30082,0
2016-03-02,1.42,1.48,1.4,1.48,1445,0
2016-03-03,1.48,1.55,1.46,1.46,3131,0
2016-03-04,1.54,1.54,1.43,1.43,3452,0
2016-03-07,1.42,1.42,1.37,1.37,7018,0
2016-03-08,1.4,1.43,1.37,1.37,15645,0
2016-03-09,1.37,1.39,1.37,1.37,4165,0
2016-03-10,1.38,1.44,1.37,1.38,1185,0
2016-03-11,1.4899,1.4899,1.37,1.38,4943,0
2016-03-14,1.42,1.435,1.36,1.37,6857,0
2016-03-15,1.39,1.48,1.39,1.41,4824,0
2016-03-16,1.44,1.48,1.4,1.48,3372,0
2016-03-17,1.49,1.52,1.37,1.52,7811,0
2016-03-18,1.52,1.57,1.38,1.5,19904,0
2016-03-21,1.46,1.47,1.46,1.47,552,0
2016-03-22,1.42,1.55,1.4,1.4,13727,0
2016-03-23,1.4,1.4101,1.3999,1.4101,6284,0
2016-03-24,1.4,1.4,1.4,1.4,151,0
2016-03-28,1.4,1.49,1.4,1.49,4724,0
2016-03-29,1.41,1.53,1.41,1.5,2630,0
2016-03-30,1.41,1.5,1.4,1.4,25496,0
2016-03-31,1.4,1.41,1.32,1.32,178298,0
2016-04-01,1.38,1.38,1.34,1.34,4410,0
2016-04-04,1.351,1.37,1.34,1.37,9671,0
2016-04-05,1.39,1.42,1.35,1.42,8548,0
2016-04-06,1.42,1.42,1.35,1.35,1975,0
2016-04-07,1.39,1.39,1.3701,1.3701,701,0
2016-04-08,1.42,1.42,1.37,1.38,1086,0
2016-04-11,1.37,1.38,1.33,1.34,27971,0
2016-04-12,1.3565,1.42,1.34,1.38,27312,0
2016-04-13,1.353,1.38,1.35,1.35,7980,0
2016-04-14,1.39,1.4,1.35,1.35,3143,0
2016-04-15,1.35,1.45,1.35,1.45,10076,0
2016-04-18,1.42,1.42,1.36,1.36,11884,0
2016-04-19,1.37,1.3927,1.37,1.3789,12855,0
2016-04-20,1.39,1.4101,1.37,1.37,3867,0
2016-04-21,1.37,1.4,1.37,1.3901,2504,0
2016-04-22,1.36,1.42,1.33,1.37,20576,0
2016-04-25,1.36,1.3899,1.34,1.3899,10616,0
2016-04-26,1.35,1.3801,1.33,1.38,20493,0
2016-04-27,1.39,1.406,1.36,1.36,14078,0
2016-04-28,1.4318,1.4318,1.38,1.38,2615,0
2016-04-29,1.35,1.4,1.35,1.4,1502,0
2016-05-02,1.42,1.42,1.33,1.36,20512,0
2016-05-03,1.35,1.37,1.35,1.363,3839,0
2016-05-04,1.38,1.42,1.3777,1.38,26786,0
2016-05-05,1.3775,1.38,1.37,1.37,2853,0
2016-05-06,1.39,1.39,1.36,1.39,555,0
2016-05-09,1.3899,1.4499,1.3899,1.4199,22425,0
2016-05-10,1.4301,1.45,1.4,1.44,41902,0
2016-05-11,1.44,1.47,1.4101,1.45,17339,0
2016-05-12,1.45,1.48,1.45,1.47,8880,0
2016-05-13,1.47,1.47,1.47,1.47,101,0
2016-05-16,1.4,1.4,1.33,1.3589,21002,0
2016-05-17,1.35,1.37,1.33,1.33,22282,0
2016-05-18,1.35,1.3505,1.32,1.35,30572,0
2016-05-19,1.32,1.35,1.23,1.3,37280,0
2016-05-20,1.28,1.35,1.28,1.3,3163,0
2016-05-23,1.33,1.33,1.29,1.295,28277,0
2016-05-24,1.38,1.38,1.31,1.31,8226,0
2016-05-25,1.31,1.37,1.3,1.33,34700,0
2016-05-26,1.32,1.35,1.32,1.34,629,0
2016-05-27,1.3599,1.37,1.32,1.32,3808,0
2016-05-31,1.33,1.33,1.31,1.3116,3245,0
2016-06-01,1.28,1.35,1.28,1.31,7942,0
2016-06-02,1.28,1.35,1.28,1.3,4507,0
2016-06-03,1.3101,1.3364,1.31,1.3364,6930,0
2016-06-06,1.33,1.35,1.32,1.34,9279,0
2016-06-07,1.33,1.39,1.33,1.34,14860,0
2016-06-08,1.38,1.39,1.33,1.33,8170,0
2016-06-09,1.33,1.34,1.31,1.31,11027,0
2016-06-10,1.32,1.34,1.3,1.34,31849,0
2016-06-13,1.32,1.32,1.31,1.31,9001,0
2016-06-14,1.31,1.4,1.31,1.35,60662,0
2016-06-15,1.37,1.3936,1.33,1.3811,36008,0
2016-06-16,1.38,1.42,1.33,1.33,5938,0
2016-06-17,1.39,1.4,1.33,1.33,7526,0
2016-06-20,1.33,1.45,1.33,1.41,5162,0
2016-06-21,1.38,1.38,1.34,1.38,40301,0
2016-06-22,1.36,1.45,1.31,1.31,11965,0
2016-06-23,1.32,1.37,1.31,1.34,13437,0
2016-06-24,1.31,1.45,1.31,1.39,35616,0
2016-06-27,1.37,1.38,1.32,1.34,88844,0
2016-06-28,1.351,1.45,1.35,1.38,26856,0
2016-06-29,1.4,1.411,1.35,1.36,29736,0
2016-06-30,1.4,1.41,1.33,1.34,35918,0
2016-07-01,1.36,1.39,1.35,1.38,6949,0
2016-07-05,1.38,1.39,1.35,1.3501,56722,0
2016-07-06,1.36,1.38,1.35,1.36,16147,0
2016-07-07,1.37,1.38,1.35,1.363,11601,0
2016-07-08,1.366,1.43,1.355,1.42,13052,0
2016-07-11,1.41,1.45,1.3601,1.4094,7261,0
2016-07-12,1.4,1.45,1.37,1.45,30601,0
2016-07-13,1.46,1.48,1.42,1.42,1755,0
2016-07-14,1.47,1.47,1.43,1.43,403,0
2016-07-15,1.4503,1.48,1.45,1.466,6761,0
2016-07-18,1.5,1.54,1.47,1.4911,17887,0
2016-07-19,1.49,1.5081,1.43,1.5,19480,0
2016-07-20,1.4956,1.51,1.48,1.51,1715,0
2016-07-21,1.5172,1.5211,1.51,1.52,13007,0
2016-07-22,1.55,1.55,1.36,1.38,19607,0
2016-07-25,1.36,1.45,1.36,1.45,8868,0
2016-07-26,1.42,1.46,1.34,1.46,156462,0
2016-07-27,1.46,1.5,1.42,1.45,44526,0
2016-07-28,1.5,1.5,1.43,1.48,5442,0
2016-07-29,1.52,1.55,1.45,1.46,23871,0
2016-08-01,1.46,1.5,1.46,1.47,12771,0
2016-08-02,1.5039,1.52,1.49,1.52,5070,0
2016-08-03,1.545,1.96,1.5228,1.7,334863,0
2016-08-04,1.65,1.71,1.59,1.6,19225,0
2016-08-05,1.57,1.58,1.52,1.55,19361,0
2016-08-08,1.6,1.64,1.6,1.61,30892,0
2016-08-09,1.62,1.624,1.56,1.56,9213,0
2016-08-10,1.55,1.55,1.46,1.46,6847,0
2016-08-11,1.48,1.492,1.43,1.44,13268,0
2016-08-12,1.5,1.5,1.44,1.45,7721,0
2016-08-15,1.46,1.54,1.42,1.5,109101,0
2016-08-16,1.5501,1.58,1.5,1.56,3730,0
2016-08-17,1.58,1.6129,1.48,1.5,82857,0
2016-08-18,1.48,1.55,1.46,1.52,35781,0
2016-08-19,1.5099,1.58,1.47,1.47,25722,0
2016-08-22,1.51,1.6,1.48,1.58,59769,0
2016-08-23,1.57,1.68,1.57,1.67,64642,0
2016-08-24,1.65,1.72,1.63,1.71,93267,0
2016-08-25,1.65,1.74,1.6,1.74,142947,0
2016-08-26,1.65,1.71,1.6,1.63,111707,0
2016-08-29,1.6544,1.72,1.59,1.63,17832,0
2016-08-30,1.59,1.68,1.564,1.65,23690,0
2016-08-31,1.62,1.7,1.58,1.7,55714,0
2016-09-01,1.7,1.7,1.65,1.66,16634,0
2016-09-02,1.68,1.69,1.65,1.65,6826,0
2016-09-06,1.68,1.7,1.59,1.65,8122,0
2016-09-07,1.7,1.7,1.63,1.63,5427,0
2016-09-08,1.63,1.65,1.62,1.62,3960,0
2016-09-09,1.61,1.6429,1.58,1.6,9302,0
2016-09-12,1.6,1.6,1.55,1.55,3191,0
2016-09-13,1.56,1.56,1.46,1.5,21240,0
2016-09-14,1.5,1.5295,1.44,1.44,28934,0
2016-09-15,1.47,1.5291,1.47,1.49,18670,0
2016-09-16,1.5299,1.66,1.5,1.6,21925,0
2016-09-19,1.54,1.6,1.47,1.51,15187,0
2016-09-20,1.521,1.53,1.5,1.53,5351,0
2016-09-21,1.61,1.62,1.53,1.53,1541,0
2016-09-22,1.55,1.59,1.52,1.52,2152,0
2016-09-23,1.54,1.6,1.5,1.58,88284,0
2016-09-26,1.53,1.681,1.53,1.61,27251,0
2016-09-27,1.57,1.73,1.57,1.63,102291,0
2016-09-28,1.66,1.72,1.62,1.62,14862,0
2016-09-29,1.58,1.6899,1.58,1.66,20219,0
2016-09-30,1.64,1.7,1.64,1.7,9582,0
2016-10-03,1.65,1.68,1.61,1.61,1855,0
2016-10-04,1.6001,1.7,1.6001,1.69,14740,0
2016-10-05,1.605,1.63,1.59,1.61,3222,0
2016-10-06,1.57,1.65,1.57,1.65,3851,0
2016-10-07,1.6245,1.69,1.6245,1.69,2579,0
2016-10-10,1.66,1.7,1.64,1.64,2362,0
2016-10-11,1.68,1.68,1.6201,1.6201,7244,0
2016-10-12,1.62,1.6571,1.62,1.6229,3045,0
2016-10-13,1.65,1.65,1.62,1.62,3547,0
2016-10-14,1.62,1.6326,1.62,1.627,3007,0
2016-10-18,1.62,1.64,1.62,1.63,900,0
2016-10-19,1.635,1.635,1.63,1.63,3700,0
2016-10-20,1.62,1.6503,1.62,1.6205,6243,0
2016-10-24,1.6206,1.6206,1.6206,1.6206,1000,0
2016-10-25,1.62,1.625,1.52,1.54,5558,0
2016-10-26,1.54,1.589,1.52,1.56,3463,0
2016-10-27,1.5389,1.5492,1.532,1.5389,1025,0
2016-10-28,1.56,1.5646,1.56,1.5646,500,0
2016-10-31,1.56,1.5605,1.52,1.5299,7315,0
2016-11-01,1.549,1.5499,1.52,1.52,1300,0
2016-11-02,1.54,1.55,1.5399,1.54,13060,0
2016-11-03,1.57,1.7,1.57,1.62,5273,0
2016-11-04,1.68,1.68,1.62,1.62,24806,0
2016-11-07,1.6475,1.6475,1.6,1.6202,5092,0
2016-11-08,1.64,1.68,1.63,1.6755,11900,0
2016-11-09,1.65,1.65,1.644,1.644,651,0
2016-11-10,1.6,1.68,1.57,1.68,1650,0
2016-11-11,1.61,1.61,1.59,1.59,1390,0
2016-11-14,1.54,1.6,1.53,1.6,36234,0
2016-11-15,1.64,1.68,1.62,1.66,61609,0
2016-11-16,1.68,1.7501,1.679,1.71,70175,0
2016-11-17,1.74,1.7842,1.648,1.68,25861,0
2016-11-18,1.65,1.74,1.65,1.74,999,0
2016-11-21,1.7599,1.76,1.66,1.69,39021,0
2016-11-22,1.65,1.7166,1.65,1.67,7379,0
2016-11-23,1.7203,1.75,1.7201,1.75,9610,0
2016-11-25,1.7304,1.79,1.71,1.79,1128,0
2016-11-28,1.7,1.75,1.66,1.66,6813,0
2016-11-29,1.69,1.7023,1.64,1.64,3011,0
2016-11-30,1.6501,1.669,1.64,1.6673,4165,0
2016-12-01,1.7,1.7,1.64,1.64,580,0
2016-12-02,1.6499,1.65,1.57,1.6,2635,0
2016-12-05,1.55,1.6301,1.55,1.55,17533,0
2016-12-06,1.62,1.65,1.57,1.57,29017,0
2016-12-07,1.6,1.64,1.58,1.58,8554,0
2016-12-08,1.587,1.69,1.55,1.58,30135,0
2016-12-09,1.7,1.78,1.55,1.58,76844,0
2016-12-12,1.594,1.64,1.5779,1.63,28990,0
2016-12-13,1.61,1.91,1.6,1.77,138625,0
2016-12-14,1.76,1.8,1.68,1.74,20094,0
2016-12-15,1.76,1.76,1.6617,1.74,4652,0
2016-12-16,1.76,1.8,1.67,1.8,10705,0
2016-12-19,1.86,1.88,1.77,1.84,52091,0
2016-12-20,1.79,1.86,1.78,1.78,4833,0
2016-12-21,1.77,1.7792,1.7199,1.7228,7018,0
2016-12-22,1.7,1.74,1.56,1.64,69249,0
2016-12-23,1.6524,1.79,1.6524,1.79,12249,0
2016-12-27,1.8,1.8,1.69,1.789,19815,0
2016-12-28,1.82,1.83,1.71,1.83,30171,0
2016-12-29,1.77,1.98,1.76,1.87,177506,0
2016-12-30,1.92,1.93,1.85,1.91,30686,0
2017-01-03,1.8953,1.9394,1.85,1.87,36423,0
2017-01-04,1.95,1.97,1.86,1.86,25714,0
2017-01-05,1.93,1.93,1.8103,1.82,7401,0
2017-01-06,1.79,1.8,1.751,1.7801,4771,0
2017-01-09,1.77,1.81,1.62,1.81,67906,0
2017-01-10,1.75,1.83,1.71,1.83,39184,0
2017-01-11,1.83,1.99,1.7,1.96,204355,0
2017-01-12,1.95,1.9769,1.8801,1.92,22298,0
2017-01-13,1.9,1.92,1.9,1.92,11138,0
2017-01-17,1.88,1.9,1.86,1.86,12211,0
2017-01-18,1.9,1.9,1.88,1.9,1128,0
2017-01-19,1.8875,1.8875,1.8724,1.8798,5028,0
2017-01-20,1.9075,1.91,1.86,1.88,4918,0
2017-01-23,1.85,1.8911,1.85,1.8911,660,0
2017-01-24,1.9,1.9,1.8504,1.89,1083,0
2017-01-25,1.84,1.84,1.75,1.83,116364,0
2017-01-26,1.86,1.88,1.75,1.83,22571,0
2017-01-27,1.82,1.99,1.82,1.94,237740,0
2017-01-30,1.92,1.99,1.86,1.9001,115969,0
2017-01-31,1.94,1.98,1.8772,1.98,46002,0
2017-02-01,1.96,1.96,1.86,1.94,19337,0
2017-02-02,1.894,1.894,1.77,1.81,22113,0
2017-02-03,1.79,1.88,1.79,1.8,49668,0
2017-02-06,1.8,1.83,1.73,1.83,89538,0
2017-02-07,1.83,1.9,1.71,1.72,74706,0
2017-02-08,1.73,1.79,1.72,1.72,8640,0
2017-02-09,1.78,1.79,1.71,1.72,7876,0
2017-02-10,1.72,1.77,1.72,1.77,2018,0
2017-02-13,1.76,1.77,1.74,1.74,8621,0
2017-02-14,1.75,1.77,1.74,1.7401,5185,0
2017-02-15,1.77,1.77,1.7,1.7,6900,0
2017-02-16,1.7,1.7816,1.65,1.65,61197,0
2017-02-17,1.66,1.8,1.66,1.72,63814,0
2017-02-21,1.72,1.9,1.7,1.72,113744,0
2017-02-22,1.8,1.89,1.65,1.65,139195,0
2017-02-23,1.65,1.69,1.61,1.62,49429,0
2017-02-24,1.7,1.75,1.6301,1.67,52676,0
2017-02-27,1.6871,1.71,1.55,1.65,54721,0
2017-02-28,1.65,1.7,1.54,1.59,75791,0
2017-03-01,1.62,1.63,1.58,1.58,39746,0
2017-03-02,1.5799,1.6725,1.5693,1.5693,6525,0
2017-03-03,1.59,1.59,1.51,1.53,34395,0
2017-03-06,1.54,1.57,1.511,1.53,14738,0
2017-03-07,1.54,1.6,1.54,1.5447,16093,0
2017-03-08,1.53,1.68,1.5,1.5,35218,0
2017-03-09,1.6,1.63,1.51,1.52,63010,0
2017-03-10,1.6,1.62,1.51,1.55,31757,0
2017-03-13,1.65,1.65,1.47,1.47,69164,0
2017-03-14,1.49,1.6,1.47,1.5,77364,0
2017-03-15,1.55,1.55,1.38,1.4,46661,0
2017-03-16,1.4,1.47,1.31,1.3801,75648,0
2017-03-17,1.37,1.49,1.37,1.49,13389,0
2017-03-20,1.49,1.49,1.36,1.36,49315,0
2017-03-21,1.31,1.38,1.3,1.38,96606,0
2017-03-22,1.42,1.42,1.37,1.37,5339,0
2017-03-23,1.38,1.42,1.38,1.42,4808,0
2017-03-24,1.4,1.4707,1.39,1.425,32289,0
2017-03-27,1.39,1.44,1.39,1.44,24354,0
2017-03-28,1.44,1.44,1.41,1.41,1377,0
2017-03-29,1.41,1.48,1.38,1.44,42818,0
2017-03-30,1.41,1.45,1.38,1.44,17826,0
2017-03-31,1.42,1.57,1.41,1.48,74752,0
2017-04-03,1.5066,1.55,1.4,1.4,29205,0
2017-04-04,1.5,1.5,1.44,1.45,19737,0
2017-04-05,1.43,1.5,1.43,1.46,35541,0
2017-04-06,1.45,1.5,1.45,1.49,7817,0
2017-04-07,1.49,1.5,1.43,1.5,20745,0
2017-04-10,1.49,1.51,1.48,1.5,5527,0
2017-04-11,1.51,1.56,1.5,1.5,22610,0
2017-04-12,1.5,1.55,1.42,1.55,69154,0
2017-04-13,1.57,1.65,1.45,1.52,104755,0
2017-04-17,1.54,1.54,1.42,1.44,6093,0
2017-04-18,1.45,1.45,1.42,1.42,16767,0
2017-04-19,1.42,1.43,1.4,1.42,17895,0
2017-04-20,1.42,1.4201,1.4,1.4,5792,0
2017-04-21,1.41,1.43,1.4,1.43,1421,0
2017-04-24,1.4182,1.45,1.4101,1.4132,13196,0
2017-04-25,1.4,1.48,1.4,1.458,16320,0
2017-04-26,1.45,1.482,1.4434,1.4769,34298,0
2017-04-27,1.5,1.5,1.46,1.46,40851,0
2017-04-28,1.4972,1.63,1.47,1.6,136864,0
2017-05-01,1.6,1.6,1.51,1.52,26493,0
2017-05-02,1.55,1.59,1.5358,1.55,58704,0
2017-05-03,1.55,1.5501,1.51,1.52,32690,0
2017-05-04,1.5011,1.5011,1.42,1.46,90112,0
2017-05-05,1.45,1.54,1.45,1.48,46369,0
2017-05-08,1.43,1.52,1.43,1.4601,54262,0
2017-05-09,1.46,1.487,1.46,1.46,59667,0
2017-05-10,1.43,1.48,1.41,1.45,78652,0
2017-05-11,1.4357,1.44,1.41,1.43,8225,0
2017-05-12,1.42,1.55,1.4,1.43,49383,0
2017-05-15,1.45,1.4515,1.39,1.42,96909,0
2017-05-16,1.45,1.46,1.38,1.43,79139,0
2017-05-17,1.4,1.44,1.38,1.4,75533,0
2017-05-18,1.37,1.39,1.35,1.35,13705,0
2017-05-19,1.36,1.5,1.35,1.5,40868,0
2017-05-22,1.5067,1.5067,1.35,1.38,79397,0
2017-05-23,1.45,1.56,1.4468,1.55,200818,0
2017-05-24,1.57,1.57,1.41,1.55,116578,0
2017-05-25,1.55,1.59,1.5,1.5,178492,0
2017-05-26,1.5023,1.59,1.5023,1.59,132909,0
2017-05-30,1.5827,1.64,1.54,1.61,319788,0
2017-05-31,1.6,1.65,1.56,1.63,167509,0
2017-06-01,1.58,1.65,1.58,1.61,69653,0
2017-06-02,1.64,1.64,1.6,1.62,21714,0
2017-06-05,1.571,1.65,1.571,1.65,16530,0
2017-06-06,1.65,1.65,1.54,1.62,112617,0
2017-06-07,1.61,1.65,1.53,1.58,117729,0
2017-06-08,1.63,1.63,1.55,1.6,96448,0
2017-06-09,1.58,1.6,1.58,1.6,15488,0
2017-06-12,1.63,1.64,1.57,1.59,6386,0
2017-06-13,1.59,1.63,1.54,1.61,61168,0
2017-06-14,1.6016,1.6016,1.55,1.57,45434,0
2017-06-15,1.59,1.6,1.5181,1.6,8606,0
2017-06-16,1.61,1.61,1.49,1.49,44199,0
2017-06-19,1.51,1.59,1.51,1.57,9827,0
2017-06-20,1.55,1.56,1.51,1.51,11797,0
2017-06-21,1.52,1.53,1.5,1.51,18665,0
2017-06-22,1.53,1.53,1.45,1.4689,26273,0
2017-06-23,1.4702,1.67,1.45,1.67,67665,0
2017-06-26,1.66,1.66,1.525,1.59,28129,0
2017-06-27,1.64,1.64,1.5,1.555,77890,0
2017-06-28,1.51,1.6,1.51,1.56,60349,0
2017-06-29,1.6,1.6,1.56,1.56,6373,0
2017-06-30,1.5033,1.6,1.5,1.6,94231,0
2017-07-03,1.62,1.63,1.51,1.54,52061,0
2017-07-05,1.57,1.64,1.51,1.55,47997,0
2017-07-06,1.5533,1.56,1.5,1.52,24874,0
2017-07-07,1.52,1.55,1.5,1.54,34695,0
2017-07-10,1.53,1.54,1.51,1.53,6284,0
2017-07-11,1.54,1.54,1.5,1.5,6839,0
2017-07-12,1.53,1.55,1.53,1.5399,12423,0
2017-07-13,1.5307,1.56,1.51,1.53,24856,0
2017-07-14,1.555,1.555,1.5328,1.54,6382,0
2017-07-17,1.5399,1.59,1.53,1.55,17970,0
2017-07-18,1.5401,1.5401,1.54,1.54,1223,0
2017-07-19,1.52,1.5506,1.52,1.52,39006,0
2017-07-20,1.55,1.55,1.53,1.55,15062,0
2017-07-21,1.53,1.55,1.53,1.53,23902,0
2017-07-24,1.5416,1.55,1.539,1.54,25459,0
2017-07-25,1.54,1.5576,1.5,1.5,64782,0
2017-07-26,1.5232,1.53,1.5,1.51,12127,0
2017-07-27,1.51,1.52,1.5,1.5,15099,0
2017-07-28,1.49,1.52,1.49,1.52,21000,0
2017-07-31,1.46,1.52,1.45,1.48,79066,0
2017-08-01,1.4722,1.48,1.45,1.47,41224,0
2017-08-02,1.49,1.5,1.45,1.45,29227,0
2017-08-03,1.45,1.46,1.42,1.42,17615,0
2017-08-04,1.4285,1.45,1.42,1.45,12447,0
2017-08-07,1.45,1.47,1.43,1.47,10304,0
2017-08-08,1.45,1.48,1.43,1.44,38226,0
2017-08-09,1.44,1.44,1.4,1.4,36087,0
2017-08-10,1.45,1.4544,1.4,1.42,52171,0
2017-08-11,1.39,1.43,1.39,1.4,20082,0
2017-08-14,1.45,1.45,1.39,1.44,30079,0
2017-08-15,1.45,1.45,1.39,1.43,30242,0
2017-08-16,1.44,1.46,1.39,1.46,53766,0
2017-08-17,1.4,1.43,1.37,1.42,50540,0
2017-08-18,1.35,1.47,1.35,1.46,56871,0
2017-08-21,1.45,1.45,1.36,1.3801,24553,0
2017-08-22,1.4087,1.41,1.405,1.41,2427,0
2017-08-23,1.4031,1.4099,1.4,1.4,4634,0
2017-08-24,1.4,1.42,1.4,1.42,2009,0
2017-08-25,1.45,1.46,1.41,1.46,9855,0
2017-08-28,1.46,1.46,1.36,1.36,56940,0
2017-08-29,1.4,1.44,1.4,1.44,22958,0
2017-08-30,1.45,1.45,1.4,1.45,21249,0
2017-08-31,1.45,1.48,1.42,1.47,42779,0
2017-09-01,1.47,1.48,1.4243,1.48,27691,0
2017-09-05,1.4328,1.51,1.4,1.51,70264,0
2017-09-06,1.5,1.5,1.4,1.43,41640,0
2017-09-07,1.44,1.5,1.41,1.41,19840,0
2017-09-08,1.52,1.52,1.41,1.42,2769,0
2017-09-11,1.49,1.49,1.4,1.42,5549,0
2017-09-12,1.5061,1.5061,1.4,1.4143,10262,0
2017-09-13,1.43,1.43,1.39,1.39,12488,0
2017-09-14,1.44,1.46,1.38,1.42,25980,0
2017-09-15,1.4339,1.4339,1.42,1.42,6744,0
2017-09-18,1.41,1.45,1.41,1.42,51246,0
2017-09-19,1.42,1.58,1.42,1.42,38898,0
2017-09-20,1.45,1.48,1.42,1.47,60326,0
2017-09-21,1.47,1.561,1.47,1.53,48582,0
2017-09-22,1.539,1.59,1.53,1.59,21972,0
2017-09-25,1.58,1.58,1.54,1.54,6485,0
2017-09-26,1.55,1.56,1.42,1.56,114419,0
2017-09-27,1.55,1.6,1.55,1.57,25679,0
2017-09-28,1.56,1.625,1.55,1.61,34570,0
2017-09-29,1.62,1.67,1.61,1.67,22863,0
2017-10-02,1.67,1.67,1.6,1.66,40791,0
2017-10-03,1.65,1.66,1.64,1.64,20013,0
2017-10-04,1.61,1.65,1.6,1.6,26823,0
2017-10-05,1.61,1.65,1.61,1.63,10073,0
2017-10-06,1.62,1.6212,1.57,1.59,18190,0
2017-10-09,1.5961,1.5961,1.55,1.56,14757,0
2017-10-10,1.53,1.55,1.51,1.52,35054,0
2017-10-11,1.51,1.6,1.51,1.58,74218,0
2017-10-12,1.59,1.6,1.54,1.54,3613,0
2017-10-13,1.54,1.54,1.49,1.5,54460,0
2017-10-16,1.5,1.5763,1.49,1.52,84303,0
2017-10-17,1.53,1.6,1.53,1.56,58766,0
2017-10-18,1.5401,1.55,1.53,1.55,32924,0
2017-10-19,1.569,1.569,1.51,1.55,23045,0
2017-10-20,1.52,1.5911,1.49,1.57,48151,0
2017-10-23,1.54,1.58,1.48,1.4801,46159,0
2017-10-24,1.5,1.58,1.49,1.58,73400,0
2017-10-25,1.58,1.6,1.52,1.6,38658,0
2017-10-26,1.56,1.64,1.5199,1.64,199688,0
2017-10-27,1.62,1.6524,1.55,1.61,77328,0
2017-10-30,1.6,1.64,1.51,1.63,74037,0
2017-10-31,1.62,1.7,1.6,1.7,93638,0
2017-11-01,1.69,1.73,1.563,1.72,72242,0
2017-11-02,1.74,1.78,1.64,1.72,71753,0
2017-11-03,1.746,1.79,1.72,1.78,31214,0
2017-11-06,1.79,1.79,1.75,1.75,24015,0
2017-11-07,1.75,1.76,1.63,1.7,151871,0
2017-11-08,1.62,1.83,1.62,1.77,116480,0
2017-11-09,1.79,1.84,1.78,1.82,72705,0
2017-11-10,1.87,2.07,1.8463,1.98,276213,0
