Date,Open,High,Low,Close,Volume,OpenInt
2010-10-19,0.8067,0.8067,0.6548,0.679,2055127,0
2010-10-20,0.7113,0.7113,0.6508,0.6669,199328,0
2010-10-21,0.6064,0.6723,0.6064,0.6521,3916325,0
2010-10-22,0.6521,0.6521,0.632,0.6387,500019,0
2010-10-25,0.6454,0.6521,0.6387,0.6387,293417,0
2010-10-26,0.632,0.679,0.632,0.636,414207,0
2010-10-27,0.6225,0.632,0.6185,0.6252,248422,0
2010-10-28,0.6346,0.6427,0.6306,0.6387,719338,0
2010-10-29,0.64,0.6615,0.6212,0.6521,486565,0
2010-11-01,0.6521,0.6521,0.6051,0.6185,416230,0
2010-11-02,0.6064,0.6454,0.6051,0.6078,381200,0
2010-11-03,0.6387,0.6454,0.5983,0.6037,206200,0
2010-11-04,0.6185,0.6293,0.6024,0.6266,368505,0
2010-11-05,0.6051,0.6185,0.6051,0.6051,86109,0
2010-11-08,0.6051,0.6051,0.5459,0.5903,510230,0
2010-11-09,0.593,0.6051,0.5862,0.5916,354627,0
2010-11-10,0.6051,0.6051,0.5432,0.5795,651287,0
2010-11-11,0.5714,0.5889,0.5593,0.5607,1393978,0
2010-11-12,0.5647,0.5674,0.5513,0.5526,776457,0
2010-11-15,0.5513,0.562,0.5513,0.5553,826361,0
2010-11-16,0.5593,0.5593,0.5526,0.5526,346222,0
2010-11-17,0.558,0.5755,0.558,0.5593,171058,0
2010-11-18,0.5647,0.5661,0.5526,0.5647,774040,0
2010-11-19,0.5526,0.5782,0.5526,0.5782,87894,0
2010-11-22,0.5647,0.5782,0.562,0.5728,568331,0
2010-11-23,0.5768,0.5768,0.5647,0.5647,200064,0
2010-11-24,0.5688,0.5822,0.5647,0.5822,415278,0
2010-11-26,0.5782,0.5809,0.5782,0.5809,84042,0
2010-11-29,0.5835,0.5983,0.5647,0.5688,699347,0
2010-11-30,0.5674,0.6239,0.5647,0.6239,338398,0
2010-12-01,0.5943,0.6145,0.5714,0.5714,184237,0
2010-12-02,0.5795,0.5795,0.5647,0.5741,399957,0
2010-12-03,0.5782,0.601,0.5782,0.601,40682,0
2010-12-06,0.6709,0.6709,0.5782,0.5782,99772,0
2010-12-07,0.5862,0.6306,0.5782,0.5889,240865,0
2010-12-08,0.5889,0.593,0.5889,0.5889,63619,0
2010-12-09,0.5889,0.6037,0.5889,0.601,136542,0
2010-12-10,0.601,0.6212,0.5782,0.5782,117064,0
2010-12-13,0.5782,0.5916,0.5782,0.5916,31958,0
2010-12-14,0.6051,0.6051,0.5647,0.5809,82971,0
2010-12-15,0.5889,0.5889,0.5809,0.5809,64779,0
2010-12-16,0.5741,0.5849,0.5741,0.5795,8010,0
2010-12-17,0.6051,0.6185,0.5755,0.6051,355088,0
2010-12-20,0.6078,0.6185,0.5916,0.6158,177008,0
2010-12-21,0.5943,0.6252,0.5943,0.6212,791778,0
2010-12-22,0.632,0.6373,0.6131,0.6306,675666,0
2010-12-23,0.6306,0.6548,0.6252,0.6521,226005,0
2010-12-27,0.6521,0.6521,0.64,0.6494,308686,0
2010-12-28,0.6387,0.6535,0.6387,0.6521,113977,0
2010-12-29,0.6467,0.6588,0.6387,0.6494,774612,0
2010-12-30,0.6548,0.6588,0.6508,0.6521,232550,0
2010-12-31,0.6521,0.6588,0.6467,0.6588,169445,0
2011-01-03,0.6588,0.6709,0.6562,0.6656,298311,0
2011-01-04,0.6723,0.6723,0.6535,0.6535,294548,0
2011-01-05,0.6387,0.6696,0.6333,0.6535,441376,0
2011-01-06,0.6588,0.6588,0.6373,0.64,695948,0
2011-01-07,0.6508,0.6521,0.6454,0.6508,371308,0
2011-01-10,0.6266,0.6266,0.37648,0.38051,14354039,0
2011-01-11,0.40337,0.41278,0.39261,0.39934,5800423,0
2011-01-12,0.41009,0.41144,0.39799,0.40606,1690928,0
2011-01-13,0.40472,0.4074,0.39127,0.39934,1249560,0
2011-01-14,0.40875,0.40875,0.38993,0.40068,237437,0
2011-01-18,0.37648,0.40203,0.36438,0.36841,931428,0
2011-01-19,0.36707,0.3711,0.30522,0.3469,1396380,0
2011-01-20,0.33614,0.35631,0.33614,0.34959,350298,0
2011-01-21,0.34018,0.34959,0.34018,0.34421,91918,0
2011-01-24,0.38455,0.38455,0.32807,0.36034,126940,0
2011-01-25,0.36034,0.37245,0.35631,0.359,359082,0
2011-01-26,0.39396,0.39396,0.33883,0.359,329117,0
2011-01-27,0.34018,0.36034,0.32807,0.32942,1225508,0
2011-01-28,0.35093,0.35093,0.32135,0.32404,747258,0
2011-01-31,0.27026,0.34959,0.27026,0.31194,216211,0
2011-02-01,0.31597,0.33345,0.28236,0.32404,330954,0
2011-02-02,0.29715,0.33076,0.29715,0.32404,174197,0
2011-02-03,0.32942,0.33076,0.28639,0.3227,779707,0
2011-02-04,0.3348,0.34959,0.32001,0.32001,380813,0
2011-02-07,0.30925,0.33211,0.30925,0.3227,38570,0
2011-02-08,0.3227,0.3227,0.30118,0.31732,292480,0
2011-02-09,0.31463,0.32001,0.30791,0.32001,57825,0
2011-02-10,0.30925,0.31732,0.30925,0.31597,111262,0
2011-02-11,0.30925,0.31463,0.30925,0.30925,277591,0
2011-02-14,0.32135,0.32135,0.3106,0.31597,69643,0
2011-02-15,0.3227,0.34421,0.3227,0.32942,64021,0
2011-02-16,0.34959,0.34959,0.3348,0.3348,125832,0
2011-02-18,0.32942,0.34555,0.3227,0.3227,119421,0
2011-02-22,0.3227,0.33076,0.30925,0.32404,59618,0
2011-02-23,0.34018,0.34018,0.32001,0.33614,89471,0
2011-02-24,0.3348,0.33883,0.32404,0.33614,594912,0
2011-02-25,0.32539,0.32942,0.31597,0.32807,6084,0
2011-02-28,0.32135,0.34959,0.32135,0.34287,113337,0
2011-03-01,0.3348,0.35631,0.33345,0.34824,166172,0
2011-03-02,0.34824,0.36169,0.33614,0.35497,172048,0
2011-03-03,0.34959,0.35497,0.34287,0.34959,63820,0
2011-03-04,0.34824,0.35631,0.34824,0.35631,72097,0
2011-03-07,0.35631,0.36169,0.34018,0.34018,79193,0
2011-03-08,0.35093,0.35093,0.3469,0.3469,2544,0
2011-03-09,0.35228,0.35228,0.34018,0.34287,565237,0
2011-03-10,0.33614,0.34287,0.33211,0.33211,243781,0
2011-03-11,0.33345,0.33345,0.33211,0.33211,7437,0
2011-03-14,0.33211,0.33211,0.33211,0.33211,892,0
2011-03-15,0.33614,0.34959,0.32135,0.33211,296809,0
2011-03-16,0.33883,0.33883,0.32673,0.32673,33468,0
2011-03-17,0.3469,0.3469,0.30118,0.30118,90773,0
2011-03-18,0.31194,0.31194,0.31194,0.31194,14875,0
2011-03-21,0.31597,0.31732,0.30791,0.30791,40868,0
2011-03-22,0.30522,0.33076,0.30522,0.32942,73287,0
2011-03-23,0.31597,0.32001,0.30656,0.30656,52359,0
2011-03-24,0.31732,0.3469,0.31732,0.34287,67159,0
2011-03-25,0.33614,0.33614,0.32135,0.32135,28976,0
2011-03-28,0.32539,0.33614,0.31597,0.31866,40920,0
2011-03-29,0.31732,0.31732,0.31732,0.31732,5080,0
2011-03-30,0.31866,0.3348,0.31866,0.3348,4462,0
2011-03-31,0.3227,0.33076,0.3227,0.33076,12643,0
2011-04-01,0.3227,0.32673,0.3227,0.32673,5578,0
2011-04-04,0.3348,0.33614,0.32942,0.33614,140164,0
2011-04-05,0.33749,0.33749,0.3348,0.33614,317894,0
2011-04-06,0.32942,0.36976,0.32942,0.34959,422514,0
2011-04-07,0.35497,0.35497,0.34287,0.34287,19992,0
2011-04-08,0.34287,0.36303,0.33614,0.33614,104718,0
2011-04-11,0.33614,0.33614,0.32135,0.3348,13387,0
2011-04-12,0.33614,0.34287,0.33614,0.33614,227508,0
2011-04-13,0.33614,0.33614,0.32539,0.32673,130726,0
2011-04-14,0.32673,0.33211,0.31328,0.31328,69680,0
2011-04-15,0.29715,0.3348,0.27564,0.3227,53177,0
2011-04-18,0.3227,0.32942,0.3227,0.32404,14354,0
2011-04-19,0.32807,0.32807,0.31328,0.31328,10598,0
2011-04-20,0.33211,0.33883,0.3227,0.3227,54962,0
2011-04-21,0.30522,0.33211,0.30522,0.31866,19471,0
2011-04-25,0.33211,0.33211,0.31597,0.31597,14934,0
2011-04-26,0.3106,0.33345,0.3106,0.32673,76701,0
2011-04-27,0.33614,0.33614,0.31194,0.32807,84986,0
2011-04-28,0.3348,0.3348,0.31732,0.32807,27987,0
2011-04-29,0.32673,0.33614,0.32673,0.33614,17106,0
2011-05-02,0.33614,0.3469,0.31732,0.31732,138840,0
2011-05-03,0.31463,0.33883,0.31463,0.33614,245714,0
2011-05-04,0.3227,0.33883,0.3227,0.33614,45412,0
2011-05-05,0.33614,0.35228,0.32673,0.32807,229650,0
2011-05-06,0.34824,0.34824,0.33749,0.33749,12643,0
2011-05-09,0.33076,0.35766,0.3227,0.35766,135010,0
2011-05-10,0.36303,0.36303,0.33614,0.35631,118960,0
2011-05-11,0.35228,0.35228,0.33749,0.34421,21717,0
2011-05-13,0.33614,0.36169,0.33614,0.33614,243297,0
2011-05-16,0.33749,0.34959,0.33614,0.33614,229992,0
2011-05-17,0.33749,0.35362,0.32942,0.33614,98173,0
2011-05-18,0.3227,0.34018,0.3227,0.33614,86645,0
2011-05-19,0.33345,0.33614,0.31866,0.31866,80702,0
2011-05-20,0.31866,0.31866,0.31866,0.31866,6880,0
2011-05-23,0.31866,0.31866,0.30656,0.30656,140937,0
2011-05-24,0.30656,0.30656,0.30387,0.30387,18318,0
2011-05-25,0.30253,0.30253,0.29043,0.29581,849677,0
2011-05-26,0.29581,0.30656,0.27967,0.28236,510238,0
2011-05-27,0.27295,0.29446,0.2716,0.29446,490715,0
2011-05-31,0.27429,0.29043,0.27429,0.28236,42222,0
2011-06-01,0.28236,0.28774,0.27833,0.27833,204080,0
2011-06-02,0.28236,0.28908,0.28236,0.28236,538373,0
2011-06-03,0.28236,0.28236,0.2716,0.28236,379564,0
2011-06-06,0.2716,0.28236,0.2716,0.28236,480362,0
2011-06-07,0.29849,0.29849,0.28774,0.28774,65091,0
2011-06-08,0.2837,0.28908,0.28236,0.28236,345114,0
2011-06-10,0.27833,0.27967,0.27833,0.27967,33245,0
2011-06-13,0.27833,0.27967,0.27295,0.27564,232788,0
2011-06-14,0.25681,0.26757,0.25412,0.26757,3570,0
2011-06-15,0.27429,0.28236,0.25816,0.25816,21843,0
2011-06-16,0.27698,0.28101,0.26891,0.28101,26031,0
2011-06-17,0.30522,0.30522,0.28774,0.28774,1703,0
2011-06-22,0.2837,0.2837,0.27967,0.27967,9527,0
2011-06-23,0.26891,0.27026,0.26488,0.26891,21948,0
2011-06-24,0.2716,0.27698,0.25547,0.25547,244807,0
2011-06-28,0.26891,0.28236,0.26757,0.26757,19300,0
2011-06-29,0.26891,0.27698,0.26219,0.27564,18928,0
2011-06-30,0.27564,0.27564,0.26488,0.27564,45003,0
2011-07-01,0.27429,0.27429,0.26757,0.27429,26774,0
2011-07-05,0.27967,0.27967,0.26891,0.26891,8032,0
2011-07-06,0.27967,0.27967,0.26757,0.26757,18593,0
2011-07-07,0.26757,0.26757,0.2474,0.25412,83477,0
2011-07-08,0.25143,0.26891,0.24068,0.2474,127245,0
2011-07-11,0.23933,0.2595,0.21648,0.2595,106242,0
2011-07-12,0.2353,0.26757,0.22858,0.26757,149676,0
2011-07-13,0.25816,0.26488,0.24202,0.25547,354128,0
2011-07-14,0.25143,0.25816,0.24875,0.25547,612278,0
2011-07-15,0.24875,0.26757,0.24068,0.24875,1354315,0
2011-07-18,0.26219,0.26219,0.26219,0.26219,26492,0
2011-07-19,0.26622,0.26891,0.26622,0.26891,13759,0
2011-07-20,0.27429,0.27429,0.24606,0.24875,227932,0
2011-07-21,0.26219,0.26891,0.25547,0.26891,163889,0
2011-07-25,0.24875,0.25547,0.24875,0.25547,79862,0
2011-07-26,0.24606,0.25547,0.24606,0.24606,10018,0
2011-07-27,0.24875,0.25547,0.24875,0.25547,229456,0
2011-07-28,0.25547,0.26354,0.24875,0.24875,29444,0
2011-07-29,0.27833,0.28236,0.27564,0.27564,57654,0
2011-08-01,0.25816,0.2595,0.24875,0.25009,14042,0
2011-08-02,0.25547,0.27833,0.25278,0.25547,114103,0
2011-08-03,0.24606,0.24875,0.22185,0.22185,20081,0
2011-08-04,0.22992,0.2353,0.21648,0.2353,262969,0
2011-08-05,0.24875,0.24875,0.2353,0.2353,12048,0
2011-08-08,0.21513,0.24471,0.21513,0.24471,6545,0
2011-08-09,0.2353,0.2353,0.2353,0.2353,744,0
2011-08-10,0.22051,0.22051,0.21513,0.21648,9445,0
2011-08-11,0.23396,0.23396,0.20841,0.22992,78925,0
2011-08-15,0.22589,0.2353,0.22589,0.2353,9669,0
2011-08-16,0.22992,0.22992,0.22992,0.22992,3272,0
2011-08-17,0.23261,0.23261,0.22858,0.22858,4492,0
2011-08-18,0.20841,0.21379,0.20841,0.20841,85700,0
2011-08-19,0.2111,0.2111,0.2111,0.2111,74373,0
2011-08-22,0.20841,0.20841,0.20841,0.20841,81922,0
2011-08-23,0.20303,0.20303,0.19227,0.20169,3719,0
2011-08-24,0.19496,0.26085,0.19496,0.24606,49711,0
2011-08-25,0.2353,0.23933,0.16807,0.20841,151766,0
2011-08-26,0.20169,0.20169,0.19362,0.19496,2231,0
2011-08-29,0.20706,0.2353,0.20169,0.20169,231546,0
2011-08-30,0.20303,0.2353,0.20169,0.21513,432019,0
2011-08-31,0.20975,0.22185,0.20841,0.21513,96165,0
2011-09-01,0.21782,0.21782,0.20303,0.20303,18593,0
2011-09-02,0.21379,0.21513,0.21379,0.21513,12643,0
2011-09-06,0.22992,0.26085,0.22992,0.24875,162706,0
2011-09-07,0.26219,0.26219,0.22858,0.23664,67062,0
2011-09-08,0.24202,0.26219,0.24202,0.24202,72886,0
2011-09-09,0.22858,0.22858,0.22858,0.22858,15618,0
2011-09-12,0.21916,0.23127,0.21782,0.22454,42393,0
2011-09-13,0.22185,0.22589,0.20303,0.22589,5206,0
2011-09-14,0.20572,0.22454,0.20572,0.2232,31088,0
2011-09-15,0.25143,0.25816,0.25143,0.25278,3719,0
2011-09-16,0.24471,0.26219,0.24471,0.24471,15061,0
2011-09-19,0.24202,0.24202,0.24202,0.24202,2975,0
2011-09-20,0.22185,0.33211,0.21782,0.24202,180311,0
2011-09-21,0.24202,0.27564,0.2353,0.27564,120656,0
2011-09-22,0.24202,0.24471,0.2353,0.24471,33661,0
2011-09-23,0.24875,0.26891,0.24875,0.26891,83298,0
2011-09-26,0.24875,0.24875,0.2474,0.24875,14354,0
2011-09-27,0.25547,0.27564,0.21379,0.25681,40437,0
2011-09-28,0.2353,0.2353,0.2353,0.2353,18102,0
2011-09-29,0.2353,0.23799,0.2353,0.2353,60242,0
2011-09-30,0.2474,0.26219,0.20303,0.23396,439301,0
2011-10-03,0.2111,0.2111,0.2111,0.2111,6790,0
2011-10-04,0.21782,0.2232,0.20169,0.2232,209889,0
2011-10-05,0.21379,0.22589,0.21379,0.22589,2975,0
2011-10-07,0.18824,0.23933,0.18824,0.20841,39418,0
2011-10-10,0.19496,0.21513,0.19496,0.21513,22312,0
2011-10-11,0.17748,0.23664,0.17748,0.20303,33490,0
2011-10-12,0.20303,0.20841,0.1869,0.19362,4423744,0
2011-10-13,0.19362,0.19362,0.18555,0.18555,71540,0
2011-10-14,0.20975,0.21513,0.18555,0.20169,862730,0
2011-10-17,0.18555,0.20841,0.17479,0.20169,38153,0
2011-10-18,0.17614,0.20841,0.17614,0.20841,17850,0
2011-10-19,0.18824,0.20706,0.18824,0.20706,1487,0
2011-10-21,0.19496,0.20841,0.19496,0.20706,58182,0
2011-10-24,0.21379,0.24202,0.20706,0.23933,779112,0
2011-10-25,0.24875,0.25278,0.24068,0.24875,54835,0
2011-10-26,0.2353,0.24068,0.21648,0.24068,34829,0
2011-10-27,0.22858,0.23933,0.20169,0.23933,8293,0
2011-10-28,0.19765,0.23664,0.19765,0.23261,14875,0
2011-11-01,0.199,0.22723,0.16807,0.20169,115279,0
2011-11-02,0.20572,0.20572,0.19496,0.19765,31237,0
2011-11-03,0.19765,0.19765,0.18824,0.19765,70684,0
2011-11-04,0.20169,0.20975,0.20169,0.20169,31981,0
2011-11-07,0.18152,0.20169,0.17748,0.20169,95198,0
2011-11-08,0.20841,0.20841,0.20841,0.20841,744,0
2011-11-09,0.17883,0.21513,0.17883,0.21513,28968,0
2011-11-10,0.18421,0.21379,0.17883,0.21379,92981,0
2011-11-11,0.18152,0.21244,0.18152,0.18152,77073,0
2011-11-14,0.20841,0.20841,0.20841,0.20841,4462,0
2011-11-16,0.18286,0.20841,0.17614,0.20841,38302,0
2011-11-17,0.20169,0.21379,0.20169,0.21379,476390,0
2011-11-21,0.19496,0.20169,0.19496,0.20169,133150,0
2011-11-22,0.20706,0.20706,0.18286,0.20169,184855,0
2011-11-23,0.18958,0.20034,0.18824,0.20034,37930,0
2011-11-25,0.20034,0.20169,0.18824,0.20169,23428,0
2011-11-28,0.19496,0.20169,0.19362,0.19496,223908,0
2011-11-29,0.19631,0.19631,0.19496,0.19496,5890,0
2011-11-30,0.22051,0.22051,0.18958,0.19362,40905,0
2011-12-02,0.19496,0.20975,0.19496,0.20034,41537,0
2011-12-05,0.19362,0.20841,0.18824,0.20841,457857,0
2011-12-06,0.20437,0.20841,0.20437,0.20841,141852,0
2011-12-07,0.20169,0.20169,0.20169,0.20169,5206,0
2011-12-08,0.20169,0.20169,0.1721,0.17479,3288250,0
2011-12-09,0.17479,0.18824,0.17479,0.18824,271016,0
2011-12-12,0.19496,0.19631,0.16942,0.19631,97429,0
2011-12-13,0.18824,0.18824,0.17748,0.17748,683200,0
2011-12-14,0.199,0.20841,0.17883,0.1869,138565,0
2011-12-15,0.20034,0.20706,0.17748,0.18017,35625,0
2011-12-16,0.199,0.199,0.17748,0.17883,116945,0
2011-12-19,0.18824,0.19227,0.18152,0.18152,18050,0
2011-12-20,0.19765,0.19765,0.18152,0.19496,65820,0
2011-12-21,0.18152,0.20169,0.18152,0.19496,16362,0
2011-12-22,0.18824,0.19496,0.18824,0.19496,129409,0
2011-12-27,0.17748,0.18152,0.17748,0.17748,27332,0
2011-12-28,0.18152,0.18286,0.18017,0.18152,103691,0
2011-12-29,0.18824,0.18824,0.16807,0.1869,56405,0
2011-12-30,0.1721,0.18824,0.1721,0.18824,218576,0
2012-01-03,0.19631,0.20169,0.16135,0.20169,79319,0
2012-01-04,0.18824,0.22858,0.1869,0.22185,831203,0
2012-01-05,0.20303,0.21513,0.18958,0.20169,129707,0
2012-01-06,0.20169,0.21513,0.20169,0.21513,111054,0
2012-01-09,0.21244,0.22858,0.20841,0.2232,269901,0
2012-01-10,0.22454,0.25547,0.22454,0.24202,444901,0
2012-01-11,0.23933,0.26622,0.23261,0.24202,145839,0
2012-01-12,0.25278,0.25547,0.24202,0.25278,34955,0
2012-01-13,0.23261,0.26622,0.23261,0.26622,111136,0
2012-01-17,0.27026,0.28236,0.25547,0.26891,858245,0
2012-01-18,0.25681,0.26488,0.24606,0.25816,289312,0
2012-01-19,0.26085,0.2837,0.24606,0.26757,1541170,0
2012-01-20,0.26891,0.26891,0.2353,0.25547,386577,0
2012-01-23,0.25547,0.25547,0.2474,0.2474,53549,0
2012-01-24,0.2474,0.26891,0.24202,0.24202,155254,0
2012-01-25,0.24068,0.24068,0.2353,0.23799,40162,0
2012-01-26,0.23261,0.23664,0.22454,0.22454,10412,0
2012-01-27,0.22723,0.22858,0.22454,0.22454,10918,0
2012-01-30,0.24606,0.24606,0.2353,0.23933,87389,0
2012-02-01,0.2111,0.23933,0.2111,0.23933,46186,0
2012-02-02,0.23933,0.24875,0.23396,0.2353,110816,0
2012-02-03,0.2353,0.26085,0.22185,0.26085,209175,0
2012-02-06,0.24202,0.26891,0.23664,0.23664,111500,0
2012-02-07,0.24337,0.26219,0.20975,0.23127,518077,0
2012-02-08,0.25547,0.25547,0.21782,0.25278,39864,0
2012-02-09,0.2474,0.24875,0.24202,0.24875,615855,0
2012-02-10,0.24875,0.24875,0.2353,0.24875,489599,0
2012-02-13,0.24875,0.24875,0.24202,0.24875,111724,0
2012-02-14,0.24202,0.24875,0.22858,0.22858,116297,0
2012-02-15,0.2474,0.2474,0.22858,0.24202,181471,0
2012-02-17,0.24875,0.24875,0.24471,0.24875,318913,0
2012-02-21,0.24875,0.26891,0.24606,0.25547,1067665,0
2012-02-22,0.24875,0.25547,0.24875,0.25547,138141,0
2012-02-23,0.24875,0.25547,0.22051,0.25547,68423,0
2012-02-27,0.24875,0.25547,0.24875,0.25547,300468,0
2012-02-28,0.24875,0.25143,0.2474,0.24875,104866,0
2012-02-29,0.25547,0.26757,0.25547,0.25547,97712,0
2012-03-01,0.2353,0.26219,0.2353,0.26219,129320,0
2012-03-05,0.24875,0.24875,0.24875,0.24875,23799,0
2012-03-06,0.24875,0.24875,0.24875,0.24875,18593,0
2012-03-07,0.25009,0.25009,0.25009,0.25009,744,0
2012-03-09,0.25143,0.25278,0.25143,0.25278,46111,0
2012-03-12,0.25278,0.26219,0.25278,0.25681,113717,0
2012-03-13,0.26488,0.26757,0.25816,0.26488,135887,0
2012-03-14,0.26757,0.26757,0.22454,0.22723,43531,0
2012-03-15,0.25816,0.25816,0.25547,0.25816,25845,0
2012-03-16,0.25816,0.26085,0.25816,0.26085,12629,0
2012-03-19,0.26085,0.26219,0.25547,0.26219,96603,0
2012-03-20,0.25278,0.26219,0.25278,0.26219,17850,0
2012-03-21,0.25278,0.26219,0.24202,0.26085,34286,0
2012-03-22,0.22723,0.25816,0.22723,0.23933,20259,0
2012-03-23,0.25816,0.2595,0.23799,0.25816,26031,0
2012-03-26,0.2474,0.26219,0.2353,0.26219,19337,0
2012-03-28,0.25547,0.26219,0.25547,0.26085,68409,0
2012-03-29,0.24606,0.26219,0.24606,0.26219,33104,0
2012-03-30,0.26085,0.26219,0.24606,0.26219,40154,0
2012-04-02,0.26219,0.26219,0.24068,0.2474,101624,0
2012-04-03,0.24875,0.25412,0.24068,0.25412,61031,0
2012-04-04,0.2474,0.25278,0.24068,0.24471,15470,0
2012-04-05,0.2474,0.25278,0.24068,0.25278,56687,0
2012-04-09,0.26219,0.26219,0.24471,0.24875,36644,0
2012-04-10,0.24471,0.25547,0.24068,0.24471,25949,0
2012-04-11,0.25278,0.25547,0.25278,0.25547,1487,0
2012-04-12,0.24202,0.24606,0.2232,0.23127,442856,0
2012-04-13,0.25547,0.25547,0.25547,0.25547,2231,0
2012-04-16,0.24471,0.25547,0.22858,0.22858,27838,0
2012-04-17,0.2474,0.2474,0.23261,0.23261,7065,0
2012-04-18,0.23664,0.23664,0.23664,0.23664,52917,0
2012-04-19,0.25278,0.25547,0.25009,0.25547,15618,0
2012-04-20,0.26488,0.26757,0.24202,0.24202,77824,0
2012-04-23,0.2353,0.25547,0.2353,0.25143,16734,0
2012-04-24,0.25143,0.25143,0.25143,0.25143,5950,0
2012-04-25,0.25412,0.25412,0.24875,0.24875,5057,0
2012-04-26,0.24875,0.25412,0.2353,0.2474,83402,0
2012-04-27,0.24202,0.2474,0.24202,0.24202,52954,0
2012-04-30,0.23664,0.23698,0.2353,0.2353,6247,0
2012-05-01,0.2353,0.2353,0.2353,0.2353,5481,0
2012-05-02,0.23933,0.23933,0.23127,0.23127,14875,0
2012-05-03,0.23396,0.24068,0.23396,0.2353,13038,0
2012-05-04,0.22454,0.2353,0.22454,0.2353,54292,0
2012-05-07,0.23127,0.23261,0.23127,0.23261,2975,0
2012-05-08,0.22051,0.2353,0.22051,0.2353,106324,0
2012-05-09,0.2353,0.23933,0.2353,0.23933,183241,0
2012-05-10,0.22992,0.24202,0.22858,0.23933,267342,0
2012-05-11,0.2353,0.24202,0.2353,0.23933,337655,0
2012-05-14,0.22992,0.23933,0.22992,0.23933,127387,0
2012-05-15,0.23933,0.23933,0.23933,0.23933,56077,0
2012-05-16,0.23933,0.23933,0.2353,0.2353,1154273,0
2012-05-17,0.22992,0.23261,0.22992,0.23261,18593,0
2012-05-18,0.23933,0.23933,0.23261,0.23261,44736,0
2012-05-21,0.2353,0.2353,0.22992,0.22992,71294,0
2012-05-22,0.23261,0.23933,0.23261,0.23933,21568,0
2012-05-23,0.23261,0.23261,0.23261,0.23261,5340,0
2012-05-24,0.24202,0.24202,0.24202,0.24202,7437,0
2012-05-25,0.23261,0.23396,0.22992,0.23396,13387,0
2012-05-29,0.23127,0.23933,0.22992,0.22992,9795,0
2012-05-31,0.23127,0.24202,0.22993,0.24202,6433,0
2012-06-01,0.22992,0.24202,0.22992,0.24202,11141,0
2012-06-04,0.23127,0.23799,0.21782,0.22858,27496,0
2012-06-06,0.26219,0.26219,0.25547,0.25547,16362,0
2012-06-07,0.24875,0.24875,0.24875,0.24875,14875,0
2012-06-08,0.24875,0.24875,0.24875,0.24875,36443,0
2012-06-12,0.23664,0.23664,0.23664,0.23664,930,0
2012-06-13,0.24202,0.24202,0.24202,0.24202,12643,0
2012-06-14,0.24202,0.24875,0.24202,0.24875,76701,0
2012-06-15,0.23261,0.24202,0.22992,0.24202,192471,0
2012-06-18,0.23799,0.26622,0.23799,0.26622,118982,0
2012-06-19,0.26219,0.26219,0.26219,0.26219,744,0
2012-06-20,0.24875,0.26219,0.24606,0.26219,2848,0
2012-06-21,0.25412,0.25547,0.24875,0.24875,267558,0
2012-06-22,0.24202,0.24202,0.2353,0.2353,155247,0
2012-06-25,0.2353,0.24202,0.2353,0.24202,115442,0
2012-06-26,0.24471,0.24875,0.2353,0.24875,407543,0
2012-06-27,0.25547,0.25547,0.25009,0.25009,55378,0
2012-06-28,0.25143,0.2595,0.25143,0.2595,43969,0
2012-06-29,0.25547,0.25547,0.24068,0.24202,84049,0
2012-07-02,0.24202,0.24202,0.24202,0.24202,744,0
2012-07-05,0.25547,0.25547,0.24873,0.24875,107745,0
2012-07-06,0.24471,0.24471,0.24202,0.24202,3719,0
2012-07-09,0.25547,0.25547,0.25412,0.25547,312301,0
2012-07-10,0.25816,0.25816,0.25547,0.25547,27421,0
2012-07-11,0.25547,0.2716,0.25547,0.2716,10784,0
2012-07-12,0.25547,0.26219,0.25547,0.26219,112876,0
2012-07-13,0.26219,0.26891,0.25547,0.26488,44564,0
2012-07-16,0.26219,0.26219,0.26219,0.26219,3719,0
2012-07-17,0.26219,0.27966,0.26219,0.26891,640926,0
2012-07-18,0.26891,0.29312,0.26891,0.29312,248161,0
2012-07-19,0.29043,0.30253,0.29043,0.29581,174584,0
2012-07-20,0.29446,0.29446,0.27026,0.27026,118179,0
2012-07-23,0.30253,0.30253,0.27698,0.27698,3719,0
2012-07-24,0.27162,0.27162,0.27162,0.27162,4053,0
2012-07-25,0.27429,0.30118,0.26891,0.29312,27146,0
2012-07-26,0.30118,0.30118,0.28236,0.29177,34182,0
2012-07-27,0.28774,0.29446,0.28236,0.29446,4269,0
2012-07-30,0.29177,0.29446,0.27429,0.29177,19114,0
2012-07-31,0.29177,0.29581,0.28236,0.2837,174725,0
2012-08-01,0.28236,0.29581,0.28236,0.28505,39470,0
2012-08-02,0.29581,0.29581,0.29581,0.29581,7437,0
2012-08-03,0.29581,0.30253,0.29581,0.29715,22795,0
2012-08-06,0.35362,0.35362,0.32821,0.34285,55200,0
2012-08-07,0.34018,0.34823,0.30387,0.34434,62451,0
2012-08-08,0.34152,0.3469,0.31732,0.3348,38444,0
2012-08-09,0.3321,0.3321,0.32807,0.32807,8181,0
2012-08-10,0.32673,0.33211,0.32673,0.33076,562262,0
2012-08-14,0.33345,0.33345,0.33345,0.33345,8181,0
2012-08-15,0.33091,0.33103,0.33076,0.33103,13357,0
2012-08-16,0.33614,0.34555,0.33614,0.33614,157790,0
2012-08-17,0.33614,0.34152,0.32135,0.32202,1306188,0
2012-08-20,0.32942,0.35092,0.30387,0.30925,591580,0
2012-08-21,0.31866,0.35093,0.30253,0.30791,431365,0
2012-08-22,0.30925,0.3508,0.30253,0.34623,381721,0
2012-08-23,0.34555,0.34555,0.30253,0.30925,1125773,0
2012-08-24,0.35093,0.35093,0.30791,0.30791,643671,0
2012-08-27,0.34018,0.34051,0.30387,0.30925,550362,0
2012-08-28,0.30924,0.30924,0.30916,0.30916,14875,0
2012-08-29,0.30925,0.34945,0.30253,0.30925,238575,0
2012-08-30,0.32807,0.34152,0.30656,0.30656,170873,0
2012-08-31,0.31732,0.34945,0.30656,0.30656,63961,0
2012-09-04,0.29581,0.3348,0.29581,0.31732,69911,0
2012-09-05,0.30926,0.32673,0.30926,0.32135,11156,0
2012-09-06,0.32001,0.34287,0.31463,0.34018,136661,0
2012-09-07,0.33883,0.33883,0.30253,0.31463,809672,0
2012-09-10,0.31643,0.31643,0.30791,0.30925,44498,0
2012-09-11,0.31194,0.32135,0.30791,0.30925,130637,0
2012-09-12,0.30925,0.32135,0.30925,0.3106,10226,0
2012-09-13,0.3227,0.3348,0.32135,0.33345,145065,0
2012-09-14,0.33211,0.34287,0.3227,0.34287,119146,0
2012-09-17,0.34018,0.39261,0.33614,0.38724,114535,0
2012-09-18,0.39396,0.39396,0.34555,0.36303,151431,0
2012-09-19,0.35362,0.36034,0.3469,0.36034,54292,0
2012-09-20,0.3547,0.3547,0.3348,0.34018,261348,0
2012-09-21,0.35766,0.35766,0.31866,0.34959,126524,0
2012-09-24,0.37648,0.37648,0.3348,0.33614,51600,0
2012-09-25,0.34959,0.38724,0.34287,0.38186,691627,0
2012-09-26,0.38993,0.39261,0.36976,0.38993,685974,0
2012-09-27,0.38993,0.38993,0.34287,0.34421,1934493,0
2012-09-28,0.37513,0.38589,0.36034,0.38051,482288,0
2012-10-01,0.40337,0.42354,0.38993,0.40203,4906776,0
2012-10-02,0.43699,0.4706,0.41009,0.41413,4401521,0
2012-10-03,0.43161,0.46791,0.42219,0.45675,3997414,0
2012-10-04,0.47463,0.49077,0.41816,0.42892,3304374,0
2012-10-05,0.44236,0.44371,0.41951,0.43026,881680,0
2012-10-08,0.44102,0.45986,0.42757,0.45715,1241431,0
2012-10-09,0.46925,0.46925,0.44102,0.44505,843095,0
2012-10-10,0.45446,0.46657,0.43162,0.45823,1349034,0
2012-10-11,0.46388,0.46388,0.44371,0.45446,1795363,0
2012-10-12,0.49884,0.5177,0.40337,0.43564,5193128,0
2012-10-15,0.42623,0.45178,0.42502,0.43699,791421,0
2012-10-16,0.44774,0.44774,0.42488,0.44371,565876,0
2012-10-17,0.43564,0.44236,0.41951,0.43026,716914,0
2012-10-18,0.43699,0.44236,0.41816,0.43699,119020,0
2012-10-19,0.43026,0.43699,0.41682,0.42488,64935,0
2012-10-22,0.44236,0.44236,0.42085,0.42892,397503,0
2012-10-23,0.44236,0.44236,0.42488,0.43699,62474,0
2012-10-24,0.44371,0.44371,0.42451,0.43699,135300,0
2012-10-25,0.42552,0.44236,0.42552,0.43833,157389,0
2012-10-26,0.43026,0.43699,0.38993,0.39261,661364,0
2012-10-31,0.4343,0.4343,0.36707,0.41009,403921,0
2012-11-01,0.40337,0.41682,0.37379,0.40606,208892,0
2012-11-02,0.3832,0.41278,0.38051,0.41009,62778,0
2012-11-05,0.41413,0.42085,0.40472,0.41144,356211,0
2012-11-06,0.41682,0.41682,0.3914,0.41009,252958,0
2012-11-07,0.41682,0.41682,0.40068,0.40204,174495,0
2012-11-08,0.44236,0.44371,0.40337,0.41336,753885,0
2012-11-09,0.40875,0.4585,0.40337,0.41816,1218048,0
2012-11-12,0.8067,0.8726,0.7583,0.7933,18792442,0
2012-11-13,0.7799,0.8041,0.7704,0.7825,2486090,0
2012-11-14,0.7799,0.7933,0.7597,0.7866,934909,0
2012-11-15,0.7678,0.8027,0.7678,0.792,583704,0
2012-11-16,0.7973,0.8027,0.7799,0.8027,194114,0
2012-11-19,0.8067,0.8202,0.8,0.8202,532981,0
2012-11-20,0.8215,0.8323,0.8202,0.8283,458965,0
2012-11-21,0.8296,0.839,0.8162,0.8336,644199,0
2012-11-23,0.8404,0.8404,0.8316,0.8377,173215,0
2012-11-26,0.8229,0.8336,0.7731,0.8269,577122,0
2012-11-27,0.839,0.839,0.8215,0.8269,196747,0
2012-11-28,0.8054,0.839,0.7933,0.8309,221402,0
2012-11-29,0.8404,0.8404,0.8238,0.8336,203366,0
2012-11-30,0.8229,0.835,0.8229,0.8298,166261,0
2012-12-03,0.8175,0.8336,0.8175,0.8269,147735,0
2012-12-04,0.8269,0.8336,0.8229,0.8309,171839,0
2012-12-05,0.8336,0.8336,0.8188,0.8309,330991,0
2012-12-06,0.8242,0.8309,0.8242,0.8269,144574,0
2012-12-07,0.8269,0.8323,0.8188,0.8323,188648,0
2012-12-10,0.8229,0.8323,0.8229,0.8242,1615982,0
2012-12-11,0.8269,0.8323,0.8256,0.8256,170315,0
2012-12-12,0.8256,0.8336,0.8202,0.8264,285749,0
2012-12-13,0.8202,0.835,0.8202,0.8229,299226,0
2012-12-14,0.839,0.839,0.8202,0.8309,27473,0
2012-12-17,0.8336,0.8377,0.8242,0.8323,62511,0
2012-12-18,0.8283,0.8323,0.8256,0.8262,58532,0
2012-12-19,0.8202,0.8309,0.8202,0.8309,228118,0
2012-12-20,0.8336,0.8377,0.8296,0.8309,187621,0
2012-12-21,0.8215,0.8296,0.8202,0.8296,11156,0
2012-12-24,0.8632,0.8632,0.8404,0.8457,199841,0
2012-12-26,0.8471,0.8525,0.8457,0.8471,294250,0
2012-12-27,0.8659,0.8659,0.815,0.8538,203299,0
2012-12-28,0.8323,0.8578,0.8323,0.8538,259972,0
2012-12-31,0.8498,0.878,0.8457,0.8619,261660,0
2013-01-02,0.874,0.878,0.8592,0.8673,509211,0
2013-01-03,0.874,0.874,0.8686,0.8726,250370,0
2013-01-04,0.874,0.9076,0.8713,0.8847,305674,0
2013-01-07,0.9237,0.9251,0.8713,0.8861,498487,0
2013-01-08,0.8861,0.9345,0.8767,0.9304,648312,0
2013-01-09,0.9076,0.9318,0.9013,0.921,463085,0
2013-01-10,0.9278,0.9533,0.9143,0.9412,838365,0
2013-01-11,0.9735,0.995,0.9412,0.9439,656649,0
2013-01-14,0.999,0.999,0.9493,0.956,316384,0
2013-01-15,0.9681,0.9883,0.9629,0.9883,342786,0
2013-01-16,0.9896,0.9896,0.9708,0.9748,286203,0
2013-01-17,0.9493,0.9789,0.9493,0.9748,260887,0
2013-01-18,0.9842,1.0044,0.9748,0.9748,296705,0
2013-01-22,1.0205,1.0689,1.0084,1.0084,501908,0
2013-01-23,0.9748,0.9815,0.952,0.9681,1063538,0
2013-01-24,0.9614,0.9684,0.9412,0.9573,984010,0
2013-01-25,0.9493,0.9614,0.9412,0.9614,524971,0
2013-01-28,0.9614,0.9627,0.952,0.9627,575991,0
2013-01-29,0.9573,0.9626,0.9466,0.9587,146225,0
2013-01-30,0.9605,0.9627,0.956,0.962,87530,0
2013-01-31,0.9506,0.9695,0.9506,0.9641,295299,0
2013-02-01,0.9587,0.9668,0.9587,0.9627,56018,0
2013-02-04,0.9735,0.9789,0.9627,0.9762,124389,0
2013-02-05,0.9708,0.995,0.9708,0.991,106391,0
2013-02-06,1.0084,1.0219,0.9965,0.999,155143,0
2013-02-07,0.9923,1.0071,0.9923,0.9937,14131,0
2013-02-08,1.0071,1.0084,0.9748,0.9762,213079,0
2013-02-11,0.9681,0.9937,0.9681,0.9748,135337,0
2013-02-12,0.9681,0.9735,0.9466,0.9533,45316,0
2013-02-13,0.952,0.9681,0.9507,0.9641,89583,0
2013-02-14,0.9668,0.9721,0.96,0.9627,63567,0
2013-02-15,0.9587,0.9713,0.952,0.9614,90668,0
2013-02-19,0.9533,0.9564,0.9533,0.956,66936,0
2013-02-20,0.9578,0.9761,0.9546,0.9641,71607,0
2013-02-21,0.9533,0.9614,0.9479,0.9493,175439,0
2013-02-22,0.952,0.9587,0.9493,0.9533,519713,0
2013-02-25,0.9681,0.9681,0.9412,0.9546,1038600,0
2013-02-26,0.9546,0.9567,0.9479,0.9493,243870,0
2013-02-27,0.9546,0.9963,0.9513,0.9963,266874,0
2013-02-28,0.9789,1.0044,0.9681,0.9681,62845,0
2013-03-01,1.0044,1.0044,0.9681,0.9681,4462,0
2013-03-04,0.9614,0.977,0.9614,0.9654,46996,0
2013-03-05,0.9641,0.9815,0.9493,0.9668,148323,0
2013-03-06,0.9627,0.9775,0.9573,0.9761,68193,0
2013-03-07,0.9493,0.9802,0.9493,0.9681,14875,0
2013-03-08,0.9546,0.9627,0.9546,0.9603,28634,0
2013-03-11,0.958,0.9684,0.958,0.9681,44267,0
2013-03-12,0.9668,0.9681,0.956,0.9668,13543,0
2013-03-14,0.9546,0.9721,0.9546,0.9674,88504,0
2013-03-15,0.9748,0.9775,0.9546,0.9775,177105,0
2013-03-18,0.9748,0.9748,0.9546,0.9748,16734,0
2013-03-19,0.956,0.9748,0.9546,0.9681,24097,0
2013-03-20,0.9627,0.9627,0.9627,0.9627,5206,0
2013-03-21,0.9493,0.9761,0.9493,0.9761,22312,0
2013-03-22,0.9698,0.9698,0.9614,0.9614,9750,0
2013-03-25,0.9614,0.9681,0.9587,0.9587,63879,0
2013-03-26,0.9622,0.9622,0.9546,0.9614,204526,0
2013-03-27,0.9546,0.9614,0.9546,0.9546,629109,0
2013-03-28,0.9546,0.9555,0.9479,0.9546,126427,0
2013-04-01,0.9681,0.9681,0.9479,0.956,287914,0
2013-04-02,0.9573,0.9573,0.9546,0.9573,110199,0
2013-04-03,0.9654,0.9681,0.9536,0.9546,123460,0
2013-04-04,0.9546,0.9546,0.9533,0.9546,42103,0
2013-04-05,0.9511,0.9546,0.9511,0.9546,8255,0
2013-04-08,0.96,0.9614,0.9479,0.9546,42951,0
2013-04-09,0.9614,0.9681,0.9614,0.9681,24246,0
2013-04-10,0.9653,0.9653,0.9514,0.9614,29749,0
2013-04-11,0.9654,0.9654,0.952,0.9533,19523,0
2013-04-12,0.9533,0.96,0.952,0.9525,94454,0
2013-04-15,0.9654,0.9654,0.952,0.9546,81617,0
2013-04-16,0.9479,0.9546,0.9479,0.9493,45695,0
2013-04-17,0.9546,0.9573,0.9546,0.9546,94454,0
2013-04-18,0.9546,0.956,0.9453,0.952,131923,0
2013-04-19,0.9546,0.9546,0.9506,0.9546,65292,0
2013-04-22,0.9506,0.9546,0.9479,0.9479,35699,0
2013-04-23,0.9479,0.9493,0.9144,0.9237,174071,0
2013-04-24,0.9184,0.9466,0.9183,0.9399,270644,0
2013-04-25,0.9425,0.9506,0.9399,0.9479,267744,0
2013-04-26,0.9479,0.96,0.9466,0.96,34822,0
2013-04-29,0.9546,0.9588,0.9546,0.9546,12272,0
2013-05-01,0.9479,0.9479,0.9412,0.9479,28686,0
2013-05-02,0.9479,0.9546,0.9479,0.9546,107276,0
2013-05-03,0.96,0.96,0.9546,0.9546,22312,0
2013-05-06,0.9614,0.9641,0.9614,0.962,81625,0
2013-05-07,0.9681,0.991,0.9681,0.991,41218,0
2013-05-08,0.9694,1.0017,0.9685,1.0017,96343,0
2013-05-09,1.0004,1.0044,0.9627,0.9815,63143,0
2013-05-10,0.9815,0.9883,0.975,0.9883,31207,0
2013-05-13,0.975,0.9801,0.9748,0.9801,20453,0
2013-05-14,0.9869,0.9883,0.9869,0.9883,29273,0
2013-05-15,0.9883,1.0084,0.9883,1.0084,91777,0
2013-05-16,1.0017,1.0017,0.9748,0.9883,85529,0
2013-05-17,0.9802,0.9963,0.9748,0.9802,71220,0
2013-05-20,0.9923,0.995,0.9493,0.995,26165,0
2013-05-22,0.9815,1.0084,0.956,0.991,111560,0
2013-05-23,0.9815,1.0084,0.9775,0.9775,81045,0
2013-05-24,1.001,1.042,0.9897,1.0178,91665,0
2013-05-28,1.0098,1.02,0.9654,0.999,12643,0
2013-05-29,0.9883,0.9883,0.9883,0.9883,744,0
2013-05-30,0.999,0.999,0.9883,0.995,9669,0
2013-05-31,1.0084,1.0084,0.995,0.995,383915,0
2013-06-03,1.0019,1.0019,0.9923,0.9936,1648245,0
2013-06-04,0.9748,0.9789,0.9721,0.9775,119369,0
2013-06-05,0.9816,0.995,0.9815,0.9936,23799,0
2013-06-06,0.9694,0.9963,0.9694,0.995,64519,0
2013-06-07,0.9842,1.0004,0.9842,1.0004,4091,0
2013-06-10,0.9959,0.9959,0.9861,0.9861,2715,0
2013-06-11,1.042,1.042,0.991,0.991,50016,0
2013-06-12,0.9936,0.9936,0.9815,0.9883,455164,0
2013-06-13,0.9903,0.9903,0.9903,0.9903,3719,0
2013-06-17,0.9963,0.999,0.991,0.991,14875,0
2013-06-18,0.9896,1.0071,0.9883,0.9883,65716,0
2013-06-19,0.9883,0.9883,0.9748,0.9815,178875,0
2013-06-20,0.96,0.9762,0.96,0.9735,6694,0
2013-06-21,0.9815,0.9829,0.9815,0.9829,1487,0
2013-06-24,1.0299,1.0299,0.9923,0.9923,5727,0
2013-06-26,0.9977,0.9977,0.995,0.9963,25369,0
2013-06-27,1.0017,1.0017,0.9871,0.9963,13387,0
2013-06-28,1.0004,1.0004,0.9829,0.9829,39202,0
2013-07-01,0.9842,0.995,0.9748,0.9842,949836,0
2013-07-02,0.9842,0.9963,0.9842,0.9963,4738,0
2013-07-03,0.9829,0.9842,0.9829,0.9842,1763,0
2013-07-05,0.9668,0.9883,0.9654,0.9883,150360,0
2013-07-09,0.9883,0.9923,0.9869,0.9869,42244,0
2013-07-10,0.9842,0.9883,0.9748,0.9856,59737,0
2013-07-11,0.9789,1.0152,0.9748,0.9977,4968253,0
2013-07-12,0.9856,0.9977,0.9829,0.9842,421325,0
2013-07-15,0.9802,0.9896,0.9748,0.9789,104866,0
2013-07-16,0.9775,1.0084,0.9775,0.9869,120990,0
2013-07-17,0.9815,0.9856,0.9802,0.9815,171044,0
2013-07-18,0.9815,0.9883,0.9708,0.9789,198740,0
2013-07-19,0.9883,1.0622,0.9883,1.0353,222859,0
2013-07-22,1.0286,1.0353,1.0286,1.0353,43776,0
2013-07-23,1.034,1.0353,1.0165,1.0165,174733,0
2013-07-24,1.0178,1.0178,1.0178,1.0178,1487,0
2013-07-25,1.0084,1.0165,1.0084,1.0098,28262,0
2013-07-26,1.0313,1.0353,1.0299,1.0353,210476,0
2013-07-29,0.991,1.0296,0.991,1.0219,15618,0
2013-07-30,0.9978,1.0152,0.9978,1.0111,17106,0
2013-07-31,1.0743,1.0743,1.0057,1.0353,24618,0
2013-08-01,1.0326,1.0326,1.0117,1.0117,2603,0
2013-08-02,1.034,1.0353,1.0273,1.035,122180,0
2013-08-05,1.0286,1.0353,1.0286,1.0353,27518,0
2013-08-06,1.0353,1.0353,1.0098,1.0246,42876,0
2013-08-07,1.0247,1.0247,1.0247,1.0247,744,0
2013-08-08,1.0353,1.0353,1.0353,1.0353,2231,0
2013-08-09,1.0111,1.0353,1.0111,1.034,40429,0
2013-08-12,1.0084,1.0353,1.0084,1.0286,580320,0
2013-08-13,1.0353,1.0353,1.0064,1.0111,208520,0
2013-08-14,1.0084,1.0111,0.9936,1.0098,122716,0
2013-08-15,0.9829,1.0165,0.9829,1.0084,13015,0
2013-08-16,1.0138,1.0219,1.0084,1.0084,17106,0
2013-08-19,1.0152,1.0152,1.0084,1.0084,22312,0
2013-08-20,1.0286,1.0286,0.9923,1.0286,394922,0
2013-08-21,1.0219,1.0219,1.0205,1.0219,17106,0
2013-08-22,1.0219,1.0219,1.0219,1.0219,7437,0
2013-08-23,1.0125,1.0219,1.0004,1.0084,302022,0
2013-08-26,1.0071,1.0259,1.0032,1.0235,63217,0
2013-08-27,1.034,1.034,1.0084,1.0084,42936,0
2013-08-28,1.0306,1.0306,1.0152,1.0152,26031,0
2013-08-29,1.0071,1.034,1.0017,1.034,52931,0
2013-08-30,1.0326,1.0353,1.0084,1.0084,23799,0
2013-09-03,1.0152,1.0313,1.0152,1.0165,22795,0
2013-09-04,1.01,1.02,1.01,1.01,140521,0
2013-09-05,1.01,1.01,1.01,1.01,4581,0
2013-09-06,1.0084,1.1846,1.0084,1.1832,2380495,0
2013-09-09,1.1926,1.276,1.1093,1.1093,445622,0
2013-09-10,1.1563,1.1563,1.0837,1.1012,614621,0
2013-09-11,1.116,1.1164,1.0868,1.0905,201128,0
2013-09-12,1.0958,1.1106,1.0958,1.1026,125490,0
2013-09-13,1.1429,1.1483,1.0999,1.0999,496070,0
2013-09-16,1.0958,1.1093,1.0824,1.0891,192842,0
2013-09-17,1.0518,1.1026,1.0518,1.0958,297270,0
2013-09-18,1.0837,1.0994,1.0837,1.0958,58569,0
2013-09-19,1.0918,1.1026,1.0891,1.0999,100776,0
2013-09-20,1.0958,1.1147,1.0958,1.1147,31981,0
2013-09-23,1.1026,1.1026,1.0004,1.0905,3124,0
2013-09-24,1.0851,1.0972,1.0757,1.0958,368148,0
2013-09-25,1.116,1.116,1.0689,1.1093,1365129,0
2013-09-26,1.0972,1.0985,1.0757,1.0905,729602,0
2013-09-27,1.08,1.1,1.08,1.09,23971,0
2013-09-30,1.0783,1.0851,1.0783,1.081,29006,0
2013-10-01,1.0931,1.0958,1.0864,1.0864,85529,0
2013-10-02,1.0999,1.1012,1.0891,1.0958,1056100,0
2013-10-03,1.08,1.08,1.06,1.06,1258396,0
2013-10-04,1.08,1.09,1.04,1.04,942309,0
2013-10-07,1.04,1.09,1.03,1.08,1550682,0
2013-10-08,1.5,2.7,1.39,2.4,2944500,0
2013-10-09,3.27,3.3,2.02,2.02,1337574,0
2013-10-10,2.15,2.55,2.15,2.5,535297,0
2013-10-11,2.62,2.81,2.6,2.79,601841,0
2013-10-14,2.85,2.86,2.6,2.7,262562,0
2013-10-15,2.75,2.75,2.44,2.47,318450,0
2013-10-16,2.42,2.6,2.35,2.4,233100,0
2013-10-17,2.4,2.49,2.26,2.46,42500,0
2013-10-18,2.4,2.44,2.25,2.29,227100,0
2013-10-21,2.49,2.49,2.11,2.15,118500,0
2013-10-22,2.1,2.15,2.01,2.05,123300,0
2013-10-23,2.05,2.1,2.02,2.02,107400,0
2013-10-24,2.1,2.11,2.03,2.05,84400,0
2013-10-25,2.2,2.2,1.98,1.99,152100,0
2013-10-28,2.02,2.02,1.94,1.95,99200,0
2013-10-29,1.95,1.98,1.86,1.88,131100,0
2013-10-30,1.85,1.9,1.7,1.71,219400,0
2013-10-31,1.75,1.84,1.7,1.72,124877,0
2013-11-01,1.72,1.78,1.72,1.75,109300,0
2013-11-04,1.8,1.8,1.72,1.75,69799,0
2013-11-05,1.75,1.89,1.75,1.89,92600,0
2013-11-06,1.91,1.93,1.85,1.93,124200,0
2013-11-07,2,2,1.93,1.95,18200,0
2013-11-08,1.93,1.95,1.89,1.95,25900,0
2013-11-11,1.9,1.96,1.9,1.95,134500,0
2013-11-12,1.91,1.95,1.91,1.92,11100,0
2013-11-13,1.91,2,1.91,1.92,50800,0
2013-11-14,1.91,1.96,1.9,1.9,29100,0
2013-11-15,1.91,1.95,1.89,1.9,106500,0
2013-11-18,1.95,1.97,1.93,1.95,56200,0
2013-11-19,1.95,1.95,1.9211,1.9301,30458,0
2013-11-20,1.92,1.97,1.91,1.91,30300,0
2013-11-21,1.95,1.95,1.91,1.92,56600,0
2013-11-22,2,2.13,1.93,2.01,344200,0
2013-11-25,2.01,2.17,2,2.13,90500,0
2013-11-26,2.39,2.39,2.19,2.34,153300,0
2013-11-27,2.39,2.44,2.35,2.42,68300,0
2013-11-29,2.54,2.55,2.3241,2.55,107452,0
2013-12-02,2.6,3,2.6,2.75,73300,0
2013-12-03,2.86,2.99,2.77,2.81,143200,0
2013-12-04,2.95,2.95,2.79,2.8,90300,0
2013-12-05,2.76,2.95,2.76,2.95,61900,0
2013-12-06,2.95,3,2.87,2.91,28300,0
2013-12-09,3.05,3.1,2.95,2.9701,105567,0
2013-12-10,3,3,2.9,2.92,45300,0
2013-12-11,2.89,2.97,2.89,2.9,71400,0
2013-12-12,2.9,3,2.75,2.94,60293,0
2013-12-13,3,3.04,2.9,3.02,59600,0
2013-12-16,2.97,3.01,2.9,2.92,53310,0
2013-12-17,2.95,2.99,2.92,2.92,74300,0
2013-12-18,3,3,2.9,2.98,58500,0
2013-12-19,2.92,2.98,2.92,2.93,49100,0
2013-12-20,2.89,3.05,2.82,2.85,121100,0
2013-12-23,2.85,3,2.81,2.81,90100,0
2013-12-24,2.82,2.9799,2.73,2.81,90320,0
2013-12-26,2.9,2.9,2.7,2.75,97600,0
2013-12-27,2.7,2.9,2.47,2.76,184200,0
2013-12-30,2.72,2.95,2.66,2.75,63100,0
2013-12-31,2.75,2.94,2.67,2.73,143100,0
2014-01-02,2.78,2.93,2.73,2.87,66259,0
2014-01-03,2.92,2.9999,2.8401,2.99,46550,0
2014-01-06,2.98,3.02,2.87,2.95,45700,0
2014-01-07,3.11,3.55,2.97,3.49,448000,0
2014-01-08,3.5,3.5,3.14,3.34,148900,0
2014-01-09,3.18,3.39,3.16,3.3,105000,0
2014-01-10,3.51,3.51,3.16,3.22,32100,0
2014-01-13,3.13,3.37,3.1,3.18,99500,0
2014-01-14,3.2,3.38,3.12,3.27,38200,0
2014-01-15,3.19,3.39,3.19,3.34,38300,0
2014-01-16,3.36,3.39,3.33,3.37,37167,0
2014-01-17,3.38,3.38,3.18,3.35,31700,0
2014-01-21,3.36,3.38,3.2,3.22,53300,0
2014-01-22,3.34,3.38,3.16,3.33,50300,0
2014-01-23,3.27,3.39,3.16,3.25,7500,0
2014-01-24,3.17,3.3485,3.17,3.21,34041,0
2014-01-27,3.16,3.26,3.16,3.23,38100,0
2014-01-28,3.35,3.3999,3.26,3.35,32828,0
2014-01-29,3.33,3.38,3.26,3.38,62200,0
2014-01-30,3.25,3.34,2.55,2.91,463000,0
2014-01-31,3,3.22,2.94,2.94,99778,0
2014-02-03,2.99,3.19,2.99,2.99,6512,0
2014-02-04,3.01,3.02,2.95,2.95,26003,0
2014-02-05,2.93,2.98,2.93,2.97,6401,0
2014-02-06,2.96,2.98,2.92,2.9325,13139,0
2014-02-07,2.9461,3.0093,2.9461,2.98,6215,0
2014-02-10,2.92,2.9606,2.92,2.96,1666,0
2014-02-11,3.1,3.1,2.9825,2.994,2503,0
2014-02-12,2.9795,2.9795,2.9616,2.9616,562,0
2014-02-13,2.95,2.95,2.67,2.86,66970,0
2014-02-14,2.9,2.9,2.812,2.89,21741,0
2014-02-18,2.71,2.94,2.71,2.77,10897,0
2014-02-19,2.7901,2.8497,2.77,2.77,13168,0
2014-02-20,2.76,2.85,2.76,2.794,39643,0
2014-02-21,2.71,2.85,2.71,2.83,24659,0
2014-02-24,2.75,2.8391,2.7101,2.76,23876,0
2014-02-25,2.7608,2.85,2.7608,2.84,3733,0
2014-02-26,2.84,2.94,2.78,2.7801,20140,0
2014-02-27,2.84,2.92,2.8399,2.9099,29296,0
2014-02-28,2.9,2.9475,2.9,2.92,10992,0
2014-03-03,2.9,2.9325,2.9,2.9325,1267,0
2014-03-04,2.98,3,2.9,2.9903,16806,0
2014-03-05,2.95,2.95,2.92,2.92,5432,0
2014-03-06,2.87,2.95,2.87,2.95,22335,0
2014-03-07,2.9,3,2.89,3,15770,0
2014-03-10,2.9515,3.15,2.951,3.09,34760,0
2014-03-11,3,3.129,3,3.05,51183,0
2014-03-12,3.031,3.0804,3.02,3.08,7128,0
2014-03-13,3.1,3.13,3.0401,3.12,29953,0
2014-03-14,3.02,3.1596,3.02,3.08,3315,0
2014-03-17,3.04,3.08,3.0201,3.0799,6114,0
2014-03-18,3.0201,3.0201,2.93,2.98,13895,0
2014-03-19,2.95,2.98,2.95,2.98,1546,0
2014-03-20,2.98,2.98,2.85,2.85,2975,0
2014-03-21,2.9,2.9,2.85,2.88,16074,0
2014-03-24,2.8501,2.9101,2.85,2.88,23782,0
2014-03-25,2.8501,2.96,2.8501,2.92,12690,0
2014-03-26,2.96,2.96,2.82,2.84,1500,0
2014-03-27,2.89,2.8999,2.8,2.8054,29503,0
2014-03-28,2.871,2.8899,2.84,2.8586,12582,0
2014-03-31,2.83,2.84,2.8,2.81,18033,0
2014-04-01,2.89,2.8901,2.8099,2.81,13087,0
2014-04-02,2.83,2.9,2.79,2.9,18765,0
2014-04-03,2.85,2.915,2.82,2.9,7090,0
2014-04-04,2.8142,2.9,2.8142,2.84,15005,0
2014-04-07,2.84,2.8401,2.8379,2.84,16087,0
2014-04-08,2.8,2.87,2.75,2.87,19258,0
2014-04-09,2.79,2.87,2.75,2.87,14638,0
2014-04-10,2.87,2.87,2.7521,2.87,4641,0
2014-04-11,2.761,2.81,2.76,2.7604,3218,0
2014-04-14,2.68,2.77,2.66,2.72,35745,0
2014-04-15,2.5915,2.67,2.5,2.6699,28656,0
2014-04-16,2.64,2.7,2.64,2.6921,11961,0
2014-04-17,2.66,2.67,2.57,2.57,6827,0
2014-04-21,2.562,2.68,2.562,2.65,8405,0
2014-04-22,2.7,2.77,2.7,2.7396,29158,0
2014-04-23,2.75,2.8499,2.66,2.82,10236,0
2014-04-24,2.78,2.89,2.78,2.89,48631,0
2014-04-25,2.77,2.83,2.77,2.77,6123,0
2014-04-28,2.88,2.95,2.7,2.81,21161,0
2014-04-29,2.76,2.84,2.75,2.84,1100,0
2014-04-30,2.78,2.87,2.77,2.87,3400,0
2014-05-01,2.85,2.9,2.79,2.8,1742,0
2014-05-02,2.93,2.97,2.85,2.9004,21365,0
2014-05-05,2.95,2.95,2.81,2.9,3872,0
2014-05-06,2.9,2.9,2.89,2.89,14990,0
2014-05-07,2.87,2.87,2.87,2.87,826,0
2014-05-08,2.85,2.89,2.85,2.88,1300,0
2014-05-09,2.89,2.901,2.85,2.901,7301,0
2014-05-12,2.87,2.87,2.7701,2.79,23017,0
2014-05-13,2.77,2.79,2.77,2.77,5770,0
2014-05-14,2.74,2.9,2.67,2.9,18823,0
2014-05-15,2.8,2.8,2.5701,2.78,15667,0
2014-05-16,2.7899,2.7899,2.71,2.71,27975,0
2014-05-19,2.597,2.7,2.597,2.7,1925,0
2014-05-20,2.75,2.7501,2.64,2.74,14524,0
2014-05-23,2.58,2.74,2.57,2.6505,7681,0
2014-05-27,2.62,2.789,2.62,2.67,5438,0
2014-05-28,2.67,2.7,2.67,2.69,6986,0
2014-05-29,2.65,2.65,2.63,2.65,13929,0
2014-05-30,2.6501,2.6501,2.65,2.65,1250,0
2014-06-02,2.65,2.65,2.63,2.6301,9864,0
2014-06-03,2.6301,2.6301,2.63,2.63,2536,0
2014-06-04,2.76,2.76,2.6,2.61,14926,0
2014-06-05,2.7899,2.8499,2.6999,2.8499,22029,0
2014-06-06,2.77,2.79,2.66,2.66,8401,0
2014-06-09,2.84,2.84,2.67,2.77,2940,0
2014-06-10,2.85,2.85,2.63,2.81,12700,0
2014-06-11,2.85,2.85,2.77,2.8108,5406,0
2014-06-12,2.8104,2.8104,2.798,2.8,2276,0
2014-06-13,2.8,2.8,2.7801,2.7801,1150,0
2014-06-16,2.78,2.781,2.78,2.781,1200,0
2014-06-17,2.8,2.85,2.8,2.81,1081,0
2014-06-18,2.81,2.8101,2.81,2.8101,600,0
2014-06-19,2.75,2.8499,2.64,2.74,18405,0
2014-06-20,2.68,2.705,2.64,2.705,14471,0
2014-06-23,2.71,2.71,2.6001,2.7,11932,0
2014-06-24,2.72,2.72,2.61,2.671,10644,0
2014-06-25,2.66,2.85,2.65,2.71,14288,0
2014-06-26,2.66,2.8383,2.65,2.69,7816,0
2014-06-27,2.67,2.77,2.67,2.68,1104,0
2014-06-30,2.68,2.68,2.6,2.6,5850,0
2014-07-01,2.6,2.7154,2.6,2.7154,4351,0
2014-07-02,2.61,2.65,2.6,2.6,9000,0
2014-07-03,2.727,2.727,2.727,2.727,395,0
2014-07-07,2.61,2.69,2.6,2.6252,1526,0
2014-07-08,2.68,2.688,2.68,2.688,1119,0
2014-07-09,2.79,2.79,2.77,2.778,3007,0
2014-07-10,2.8,2.8,2.8,2.8,376,0
2014-07-11,2.8,2.81,2.75,2.75,1395,0
2014-07-14,2.6,2.85,2.6,2.85,31181,0
2014-07-15,2.8,2.88,2.8,2.8,21516,0
2014-07-16,2.69,2.73,2.68,2.68,5770,0
2014-07-17,2.7,2.7,2.61,2.65,6934,0
2014-07-18,2.63,2.75,2.63,2.65,27914,0
2014-07-21,2.77,2.77,2.27,2.5,29350,0
2014-07-22,2.59,2.61,2.43,2.43,11644,0
2014-07-23,2.44,2.62,2.44,2.62,20535,0
2014-07-24,2.62,2.62,2.5499,2.59,17250,0
2014-07-25,2.62,2.62,2.36,2.5,8840,0
2014-07-28,2.55,2.55,2.43,2.44,3034,0
2014-07-29,2.54,2.54,2.36,2.41,20045,0
2014-07-30,2.6,2.6,2.5,2.5,10860,0
2014-07-31,2.35,2.62,2.35,2.6,12088,0
2014-08-01,2.54,2.549,2.5384,2.549,2225,0
2014-08-04,2.5,2.53,2.4,2.53,8296,0
2014-08-05,2.51,2.5101,2.42,2.45,8755,0
2014-08-06,2.5,2.5999,2.5,2.5865,6338,0
2014-08-07,2.5799,2.5799,2.45,2.4501,1200,0
2014-08-08,2.62,2.62,2.58,2.58,3100,0
2014-08-11,2.58,2.58,2.4001,2.52,11500,0
2014-08-12,2.58,2.62,2.57,2.62,10012,0
2014-08-13,2.62,2.7201,2.5464,2.72,8580,0
2014-08-14,2.7,2.8,2.7,2.75,19812,0
2014-08-15,2.7501,2.8181,2.44,2.7,79906,0
2014-08-18,2.65,2.8399,2.639,2.7,5112,0
2014-08-19,2.848,2.85,2.72,2.8124,10283,0
2014-08-20,2.85,3,2.56,2.9,89171,0
2014-08-21,2.9,2.9899,2.73,2.73,24661,0
2014-08-22,2.85,3.1,2.84,3.1,64292,0
2014-08-25,3.1,3.2096,2.91,3.1,39080,0
2014-08-26,3.16,3.26,3.16,3.1998,70252,0
2014-08-27,3.35,3.42,3.14,3.2,60691,0
2014-08-28,3.2999,3.3,3.199,3.199,7321,0
2014-08-29,3.16,3.1695,3.0301,3.12,15260,0
2014-09-02,3.18,3.18,2.9201,3.1287,8320,0
2014-09-03,3.25,3.27,3.02,3.27,9768,0
2014-09-04,3.39,3.39,3.08,3.32,6540,0
2014-09-05,3.3,3.3,3.2,3.2301,8303,0
2014-09-08,3.2101,3.47,3.2101,3.47,11117,0
2014-09-09,3.4699,3.4699,3.25,3.25,7600,0
2014-09-10,3.38,3.38,3.25,3.35,5600,0
2014-09-11,3.31,3.35,3.302,3.349,10350,0
2014-09-12,3.38,3.4,3.3,3.36,11880,0
2014-09-15,3.38,3.38,3.3,3.33,10860,0
2014-09-16,3.33,3.36,3.25,3.35,1525,0
2014-09-17,3.26,3.3501,3.26,3.35,4643,0
2014-09-18,3.33,3.33,3.3299,3.33,2980,0
2014-09-19,3.34,3.38,3.2501,3.33,10185,0
2014-09-22,3.31,3.3268,3.3,3.3252,2795,0
2014-09-23,3.32,3.32,3.28,3.3,29900,0
2014-09-24,3.33,3.38,3.2,3.37,7964,0
2014-09-25,3.38,3.47,3.3,3.44,5870,0
2014-09-26,3.28,3.44,3.25,3.362,16132,0
2014-09-29,3.36,3.48,3.2301,3.41,11757,0
2014-09-30,3.4,3.4001,3.23,3.39,25169,0
2014-10-01,3.5,3.83,3.05,3.08,84126,0
2014-10-02,3.15,3.43,3.12,3.43,19108,0
2014-10-03,3.43,3.7,3.41,3.57,51576,0
2014-10-06,3.66,3.72,3.65,3.6924,12128,0
2014-10-07,3.75,3.75,3.7,3.7,14655,0
2014-10-08,3.68,3.68,3.54,3.54,10984,0
2014-10-09,3.55,3.56,3.44,3.45,8819,0
2014-10-10,3.4,3.43,3.23,3.25,22121,0
2014-10-13,3.6399,3.6399,3.2,3.3,11100,0
2014-10-14,3.5,3.64,3.43,3.43,12929,0
2014-10-15,3.43,3.5406,3.24,3.5199,20158,0
2014-10-16,3.46,3.73,3.4,3.61,14860,0
2014-10-17,3.62,3.72,3.46,3.46,18950,0
2014-10-20,3.7099,3.7099,3.56,3.7099,5018,0
2014-10-21,3.5,3.7,3.45,3.57,18287,0
2014-10-22,3.51,3.63,3.49,3.54,9949,0
2014-10-23,3.64,3.655,3.5001,3.57,5650,0
2014-10-24,3.6215,3.6215,3.55,3.55,8011,0
2014-10-27,3.66,3.66,3.51,3.59,2364,0
2014-10-28,3.6,3.7,3.53,3.56,3924,0
2014-10-29,3.69,3.69,3.56,3.628,8036,0
2014-10-30,3.58,3.71,3.5,3.55,24537,0
2014-10-31,3.61,3.6499,3.55,3.61,14000,0
2014-11-03,3.65,3.65,3.5952,3.6,500,0
2014-11-04,3.68,3.68,3.55,3.62,6873,0
2014-11-05,3.61,3.6153,3.55,3.55,8393,0
2014-11-06,3.51,3.51,3.01,3.28,50353,0
2014-11-07,3.2421,3.2421,3.24,3.24,7190,0
2014-11-10,3.24,3.24,3.09,3.21,27822,0
2014-11-11,3.14,3.19,3.14,3.18,3700,0
2014-11-12,3.13,3.19,3.13,3.13,5725,0
2014-11-13,3.4068,3.4224,3.11,3.18,12692,0
2014-11-14,3.25,3.38,3.18,3.28,17450,0
2014-11-17,3.2901,3.2901,3.2001,3.21,5447,0
2014-11-18,3.23,3.23,3.08,3.12,8688,0
2014-11-19,3.08,3.24,3.08,3.2,6834,0
2014-11-20,3.19,3.21,3.15,3.21,35025,0
2014-11-21,3.2221,3.33,3.16,3.2699,2555,0
2014-11-24,3.17,3.24,3.15,3.21,5910,0
2014-11-25,3.23,3.28,3.23,3.28,865,0
2014-11-26,3.25,3.32,3.25,3.2934,17393,0
2014-11-28,3.28,3.51,3.23,3.23,4531,0
2014-12-01,3.22,3.24,3.16,3.17,12737,0
2014-12-02,3.15,3.15,2.8,3.08,58750,0
2014-12-03,3.34,3.34,3.2,3.22,5586,0
2014-12-04,3.22,3.46,3.17,3.18,10785,0
2014-12-05,3.17,3.23,3.17,3.18,3202,0
2014-12-08,3.25,3.31,3.214,3.26,11564,0
2014-12-09,3.28,3.46,3.28,3.34,17276,0
2014-12-10,3.36,3.61,3.24,3.52,73750,0
2014-12-11,3.67,3.67,3.47,3.54,58954,0
2014-12-12,3.64,3.66,3.21,3.51,22219,0
2014-12-15,3.554,3.59,3.36,3.4699,10852,0
2014-12-16,3.25,3.3499,3.19,3.29,30100,0
2014-12-17,3.25,3.35,3.25,3.31,11032,0
2014-12-18,3.67,3.68,3.292,3.3504,26601,0
2014-12-19,3.5,3.61,3.36,3.45,30677,0
2014-12-22,3.6,3.6001,3.35,3.3699,10414,0
2014-12-23,3.51,3.51,3.11,3.35,26068,0
2014-12-24,3.12,3.41,3.12,3.34,14180,0
2014-12-26,3.44,3.44,3.2101,3.25,22312,0
2014-12-29,3.22,3.2699,3.08,3.1834,74516,0
2014-12-30,3.23,3.2819,3.1201,3.2201,10648,0
2014-12-31,3.18,3.25,3.14,3.15,24257,0
2015-01-02,3.12,3.2201,3.11,3.15,6580,0
2015-01-05,3.2,3.2,3.1,3.14,12439,0
2015-01-06,3.14,3.16,3,3.16,9157,0
2015-01-07,3.1101,3.2,3.1101,3.2,4488,0
2015-01-08,3.39,3.39,3.24,3.37,6732,0
2015-01-09,3.5,3.5,3.28,3.28,1180,0
2015-01-12,3.31,3.5,3.2818,3.41,30180,0
2015-01-13,3.35,3.35,3.2601,3.2601,13745,0
2015-01-14,3.26,3.26,3.2,3.22,12957,0
2015-01-15,3.2441,3.29,3.13,3.1701,15961,0
2015-01-16,3.16,3.44,3.14,3.14,14760,0
2015-01-20,3.4044,3.4044,3.35,3.35,500,0
2015-01-21,3.17,3.24,3.1,3.14,27510,0
2015-01-22,3.15,3.15,3.08,3.11,8875,0
2015-01-23,3.2,3.2,3.1,3.1352,16756,0
2015-01-26,3.25,3.26,3.25,3.25,3835,0
2015-01-27,3.3,3.3499,3.22,3.22,5374,0
2015-01-28,3.18,3.1997,3.13,3.1997,12110,0
2015-01-29,3.28,3.28,3.17,3.17,7580,0
2015-01-30,3.23,3.28,3.2168,3.22,6033,0
2015-02-02,3.2,3.3,3.15,3.21,5265,0
2015-02-03,3.16,3.1969,3.16,3.17,3307,0
2015-02-04,3.1596,3.1596,3.1364,3.15,4000,0
2015-02-05,3.18,3.25,3.15,3.24,21866,0
2015-02-06,3.2336,3.25,3.2001,3.25,6804,0
2015-02-09,3.2501,3.2737,3.25,3.25,6297,0
2015-02-10,3.25,3.39,3.25,3.32,15034,0
2015-02-11,3.45,3.45,3.22,3.25,8010,0
2015-02-12,3.2999,3.2999,3.21,3.21,10005,0
2015-02-13,3.39,3.39,3.16,3.17,37586,0
2015-02-17,3.16,3.32,3.16,3.27,4332,0
2015-02-18,3.32,3.32,3.2601,3.2601,2546,0
2015-02-19,3.2601,3.3214,3.26,3.26,1400,0
2015-02-20,3.2368,3.2368,3.18,3.18,19152,0
2015-02-23,3.42,3.42,3.18,3.19,1358,0
2015-02-24,3.32,3.37,3.26,3.26,20431,0
2015-02-25,3.23,3.3,3.18,3.18,17420,0
2015-02-26,3.22,3.33,3.18,3.2699,3856,0
2015-02-27,3.2445,3.3384,3.16,3.17,19311,0
2015-03-02,3.25,3.34,3.15,3.17,39700,0
2015-03-03,3.21,3.23,3.21,3.23,300,0
2015-03-04,3.19,3.25,3.17,3.24,6800,0
2015-03-05,3.29,3.33,3.21,3.21,5100,0
2015-03-06,3.15,3.24,3.15,3.21,9000,0
2015-03-09,3.21,3.21,3.11,3.14,18000,0
2015-03-10,3.18,3.18,3.1,3.11,13600,0
2015-03-11,3.1,3.15,2.88,3,20500,0
2015-03-12,3.21,3.23,3.03,3.06,700,0
2015-03-13,3.2,3.22,3.04,3.05,3100,0
2015-03-16,3.07,3.07,3.02,3.03,6300,0
2015-03-17,3.01,3.06,2.99,3.01,5400,0
2015-03-18,3.06,3.1,3.06,3.1,3200,0
2015-03-19,3.03,3.03,2.97,3.03,11100,0
2015-03-20,3.02,3.05,2.88,3.05,8200,0
2015-03-23,3.05,3.23,3.05,3.17,6700,0
2015-03-24,2.92,3.23,2.92,3.15,7600,0
2015-03-25,3.05,3.05,2.92,2.95,3700,0
2015-03-26,2.96,3.04,2.91,2.95,15700,0
2015-03-27,2.9,3.05,2.5,3.03,39800,0
2015-03-30,3.03,3.05,2.8,2.81,29700,0
2015-03-31,2.85,3,2.85,2.97,65296,0
2015-04-01,2.9,2.92,2.87,2.92,18300,0
2015-04-02,2.82,2.84,2.82,2.84,9400,0
2015-04-06,2.88,2.88,2.87,2.87,1500,0
2015-04-07,2.87,2.9199,2.87,2.9199,1719,0
2015-04-08,2.89,2.9,2.77,2.9,3400,0
2015-04-09,2.8001,2.87,2.8,2.8537,5882,0
2015-04-10,2.88,2.93,2.82,2.89,12400,0
2015-04-13,2.82,2.82,2.82,2.82,1400,0
2015-04-14,2.81,2.82,2.8,2.81,6800,0
2015-04-15,2.8101,2.9,2.8101,2.86,1800,0
2015-04-16,2.85,2.85,2.8,2.8238,7036,0
2015-04-17,2.78,2.84,2.61,2.83,16800,0
2015-04-20,2.82,2.8301,2.82,2.8301,1653,0
2015-04-21,2.8001,2.8324,2.8001,2.8324,2100,0
2015-04-22,2.87,2.87,2.87,2.87,130,0
2015-04-23,2.88,2.89,2.88,2.88,400,0
2015-04-24,2.81,2.83,2.76,2.76,10200,0
2015-04-27,2.8,2.85,2.72,2.8,17200,0
2015-04-28,2.79,2.84,2.76,2.76,12800,0
2015-04-29,2.94,2.94,2.78,2.78,4700,0
2015-04-30,2.61,2.88,2.61,2.75,18600,0
2015-05-01,2.75,2.75,2.75,2.75,2000,0
2015-05-04,2.77,2.77,2.75,2.77,4900,0
2015-05-05,2.88,2.9,2.7,2.75,22600,0
2015-05-06,2.768,2.8033,2.72,2.75,3418,0
2015-05-07,2.6601,2.75,2.6601,2.72,3487,0
2015-05-08,2.76,2.76,2.76,2.76,300,0
2015-05-11,2.8,2.8,2.8,2.8,600,0
2015-05-13,2.65,2.74,2.65,2.74,800,0
2015-05-14,2.66,2.71,2.66,2.7,800,0
2015-05-15,2.66,2.67,2.52,2.6,84504,0
2015-05-18,2.6,2.62,2.6,2.6,1277,0
2015-05-19,2.59,2.59,2.57,2.57,700,0
2015-05-20,2.55,2.57,2.53,2.53,2100,0
2015-05-21,2.5,2.5,2.25,2.32,25300,0
2015-05-22,2.5,2.5,2.26,2.26,3800,0
2015-05-26,2.2852,2.3399,2.2499,2.3,54201,0
2015-05-27,2.25,2.26,2.11,2.23,31700,0
2015-05-28,2.23,2.24,2.1,2.1601,40431,0
2015-05-29,2.16,2.3,2.07,2.25,19900,0
2015-06-01,2.44,2.45,2.24,2.29,57124,0
2015-06-02,2.4,2.618,2.39,2.43,83568,0
2015-06-03,2.55,2.55,2.4,2.4,23100,0
2015-06-04,2.54,2.54,2.3,2.36,26100,0
2015-06-05,2.3,2.49,2.3,2.43,1900,0
2015-06-08,2.46,2.46,2.27,2.35,3100,0
2015-06-09,2.2501,2.5,2.2501,2.4,28660,0
2015-06-10,2.36,2.4499,2.311,2.35,20683,0
2015-06-11,2.34,2.3576,2.31,2.3576,8000,0
2015-06-12,2.36,2.36,2.36,2.36,400,0
2015-06-15,2.36,2.36,2.36,2.36,300,0
2015-06-16,2.32,2.39,2.32,2.33,9200,0
2015-06-17,2.31,2.33,2.31,2.33,4700,0
2015-06-18,2.41,2.41,2.3,2.41,3100,0
2015-06-19,2.36,2.36,2.23,2.25,16100,0
2015-06-22,2.25,2.32,2.24,2.24,14800,0
2015-06-23,2.24,2.31,2.2,2.2597,9980,0
2015-06-24,2.25,2.25,2.2,2.2,7200,0
2015-06-25,2.2,2.21,2.19,2.2,11900,0
2015-06-26,2.17,2.22,2.09,2.09,20400,0
2015-06-29,2.13,2.18,2.04,2.05,22700,0
2015-06-30,2.07,2.1,2.0401,2.08,10635,0
2015-07-01,2.2,2.21,2.01,2.05,60100,0
2015-07-02,2.05,2.08,2,2.03,3800,0
2015-07-06,2.06,2.18,2.06,2.18,5300,0
2015-07-07,2.04,2.1,1.99,2.1,15200,0
2015-07-08,2.12,2.12,2,2.09,27300,0
2015-07-09,2.11,2.11,1.99,2.01,45800,0
2015-07-10,2.05,2.17,2,2.15,16700,0
2015-07-13,2.15,2.15,2.02,2.02,17300,0
2015-07-14,2.02,2.08,2.02,2.02,21344,0
2015-07-15,2.08,2.29,2.08,2.18,69978,0
2015-07-16,2.35,2.35,2.22,2.23,19500,0
2015-07-17,2.12,2.19,2.1,2.15,20100,0
2015-07-20,2.15,2.18,2.12,2.18,18100,0
2015-07-21,2.27,2.27,2.19,2.19,5500,0
2015-07-22,2.32,2.33,2.28,2.29,8900,0
2015-07-23,2.3,2.3,2.15,2.2,23300,0
2015-07-24,2.19,2.19,2.03,2.06,23600,0
2015-07-27,2.07,2.08,2,2,49700,0
2015-07-28,2.01,2.08,2,2.04,5900,0
2015-07-29,2.1,2.1,2.06,2.06,19200,0
2015-07-30,2.12,2.12,2,2.03,22700,0
2015-07-31,2.05,2.05,2.04,2.04,3100,0
2015-08-03,2.06,2.06,2,2.02,11381,0
2015-08-04,2,2,1.85,1.94,74200,0
2015-08-05,1.92,2.08,1.91,2.01,15200,0
2015-08-06,2.25,2.25,2,2.01,8340,0
2015-08-10,2.06,2.06,1.95,2,12800,0
2015-08-11,2,2.0565,1.9799,2.0565,16820,0
2015-08-12,1.98,2,1.98,2,7500,0
2015-08-13,1.99,2.11,1.97,2.06,48700,0
2015-08-14,2.06,2.08,1.97,1.98,33900,0
2015-08-17,2.06,2.07,2.01,2.01,3300,0
2015-08-18,2.04,2.05,1.93,1.98,18100,0
2015-08-19,1.95,1.97,1.78,1.87,55500,0
2015-08-20,1.9,2.21,1.75,1.75,62100,0
2015-08-21,1.81,1.86,1.75,1.81,26600,0
2015-08-24,1.75,1.82,1.51,1.51,41386,0
2015-08-25,1.54,1.69,1.54,1.56,81600,0
2015-08-26,1.6,1.7,1.6,1.68,36200,0
2015-08-27,1.75,1.75,1.67,1.72,30600,0
2015-08-28,1.85,1.88,1.81,1.81,2500,0
2015-08-31,1.74,1.84,1.56,1.84,47800,0
2015-09-01,1.68,1.76,1.63,1.76,18700,0
2015-09-02,1.82,1.89,1.82,1.89,22500,0
2015-09-03,1.85,1.88,1.7,1.75,56000,0
2015-09-04,1.79,1.79,1.79,1.79,300,0
2015-09-08,1.79,2.25,1.71,2.21,7900,0
2015-09-09,2.5,2.5,1.74,1.89,10400,0
2015-09-10,1.9176,1.9176,1.86,1.86,11818,0
2015-09-11,1.86,1.93,1.86,1.93,400,0
2015-09-15,1.78,1.9,1.76,1.8,12900,0
2015-09-16,1.86,2,1.76,2,11300,0
2015-09-17,1.85,2,1.85,1.98,1664,0
2015-09-18,1.92,1.92,1.71,1.76,26900,0
2015-09-21,1.71,1.71,1.6,1.65,14900,0
2015-09-22,1.76,1.76,1.55,1.65,31800,0
2015-09-23,1.65,1.65,1.5,1.59,6400,0
2015-09-24,1.61,1.65,1.49,1.61,33500,0
2015-09-25,1.68,1.8,1.5,1.64,45900,0
2015-09-28,1.65,1.7,1.5001,1.7,26500,0
2015-09-29,1.68,1.68,1.52,1.62,12700,0
2015-09-30,1.51,1.68,1.51,1.61,13800,0
2015-10-01,1.58,1.79,1.5,1.67,34000,0
2015-10-02,1.75,1.78,1.69,1.69,1100,0
2015-10-05,1.61,1.6375,1.61,1.6375,4006,0
2015-10-06,1.67,1.67,1.67,1.67,500,0
2015-10-07,1.69,1.76,1.69,1.75,11300,0
2015-10-08,1.78,1.78,1.69,1.7,50800,0
2015-10-09,1.9,1.9,1.63,1.74,26300,0
2015-10-12,1.6,1.707,1.6,1.68,4700,0
2015-10-13,1.62,1.65,1.58,1.59,19500,0
2015-10-14,1.64,1.71,1.64,1.71,23400,0
2015-10-15,1.68,1.68,1.58,1.58,13100,0
2015-10-16,1.76,1.76,1.5,1.52,10700,0
2015-10-19,1.52,1.64,1.52,1.64,18560,0
2015-10-21,1.64,1.75,1.56,1.65,16000,0
2015-10-22,1.66,1.69,1.66,1.69,400,0
2015-10-23,1.65,1.65,1.62,1.62,300,0
2015-10-26,1.57,1.62,1.55,1.59,5100,0
2015-10-27,1.55,1.56,1.53,1.56,9400,0
2015-10-28,1.69,1.69,1.5,1.52,18300,0
2015-10-29,1.53,1.53,1.44,1.48,72300,0
2015-10-30,1.6,1.9,1.6,1.65,37500,0
2015-11-02,1.64,1.65,1.63,1.63,6743,0
2015-11-03,1.63,1.63,1.62,1.63,10200,0
2015-11-04,1.6,1.6011,1.6,1.6,2900,0
2015-11-05,1.51,1.59,1.1,1.25,161700,0
2015-11-06,1.27,1.28,1.2,1.22,111600,0
2015-11-09,1.25,1.25,1.15,1.17,33667,0
2015-11-10,1.17,1.17,1.07,1.13,124100,0
2015-11-11,1.09,1.15,1.09,1.1,66700,0
2015-11-12,1.11,1.2,1.1,1.2,11700,0
2015-11-13,1.24,1.24,1.17,1.17,13900,0
2015-11-16,1.17,1.18,1.01,1.1,22100,0
2015-11-17,1.1,1.1,1.1,1.1,100,0
2015-11-18,1.09,1.14,1.09,1.1,23400,0
2015-11-19,1.1,1.17,1.09,1.11,8700,0
2015-11-20,1.16,1.16,1.12,1.12,7800,0
2015-11-23,1.12,1.15,1.12,1.14,800,0
2015-11-24,1.09,1.16,1.09,1.13,5700,0
2015-11-25,1.11,1.19,1.11,1.18,45000,0
2015-11-27,1.15,1.15,1.12,1.12,2900,0
2015-11-30,1.16,1.21,1.16,1.16,28000,0
2015-12-01,1.1499,1.1859,1.14,1.14,26714,0
2015-12-02,1.14,1.14,1.0864,1.11,2136,0
2015-12-03,1.08,1.15,1.08,1.14,24935,0
2015-12-04,1.11,1.14,1.09,1.14,2100,0
2015-12-07,1.14,1.15,1.08,1.15,13800,0
2015-12-08,1.07,1.1,1.06,1.1,7100,0
2015-12-09,1.07,1.08,1.07,1.08,3400,0
2015-12-10,1.1,1.1,1.07,1.09,13700,0
2015-12-11,1.07,1.07,1,1,58900,0
2015-12-14,1.09,1.15,0.92,1,42714,0
2015-12-15,1,1.1,1,1.08,53500,0
2015-12-16,1.04,1.14,1.04,1.1,51400,0
2015-12-17,1.09,1.17,1.09,1.13,24500,0
2015-12-18,1.13,1.15,1.09,1.11,22500,0
2015-12-21,1.11,1.13,0.95,1.11,3100,0
2015-12-22,1.04,1.4899,1.04,1.3701,79131,0
2015-12-23,1.45,1.49,1.1,1.35,48400,0
2015-12-24,1.37,1.37,1.16,1.3,27257,0
2015-12-28,1.23,1.33,1.1101,1.2,18455,0
2015-12-29,1.164,1.17,1.02,1.09,70194,0
2015-12-30,1.09,1.19,1.0501,1.17,47521,0
2015-12-31,1.1,1.2468,1.08,1.2,105150,0
2016-01-04,1.265,1.29,1.245,1.2799,12211,0
2016-01-05,1.24,1.29,1.24,1.27,13350,0
2016-01-06,1.27,1.27,1.2401,1.27,13679,0
2016-01-07,1.2499,1.3,1.2365,1.25,16015,0
2016-01-08,1.27,1.37,1.2699,1.31,11473,0
2016-01-11,1.37,1.42,1.31,1.42,41665,0
2016-01-12,1.4199,1.42,1.4,1.42,8637,0
2016-01-13,1.42,1.48,1.361,1.42,43832,0
2016-01-14,1.42,1.42,1.11,1.34,11683,0
2016-01-15,1.2101,1.42,1.2,1.42,22461,0
2016-01-19,1.48,1.48,1.2,1.24,6400,0
2016-01-20,1.258,1.37,1.24,1.25,17405,0
2016-01-21,1.3888,1.3888,1.22,1.22,1300,0
2016-01-22,1.25,1.38,1.25,1.36,8375,0
2016-01-25,1.39,1.39,1.37,1.39,1000,0
2016-01-26,1.46,1.46,1.39,1.42,3225,0
2016-01-27,1.3111,1.32,1.28,1.32,3000,0
2016-01-28,1.35,1.35,1.29,1.29,530,0
2016-01-29,1.2901,1.44,1.2901,1.4,4750,0
2016-02-01,1.44,1.44,1.41,1.4399,6700,0
2016-02-02,1.4001,1.45,1.4,1.4499,6640,0
2016-02-03,1.4,1.4,1.4,1.4,145,0
2016-02-04,1.42,1.42,1.42,1.42,100,0
2016-02-05,1.45,1.45,1.36,1.4499,6900,0
2016-02-08,1.36,1.3799,1.36,1.36,4700,0
2016-02-09,1.34,1.54,1.34,1.45,19725,0
2016-02-10,1.42,1.42,1.2926,1.36,5590,0
2016-02-11,1.3,1.336,1.3,1.3,6181,0
2016-02-12,1.3,1.4004,1.21,1.24,7340,0
2016-02-16,1.2,1.37,1.2,1.37,3300,0
2016-02-17,1.38,1.38,1.38,1.38,100,0
2016-02-18,1.5,1.5,1.3496,1.3496,2900,0
2016-02-19,1.31,1.31,1.31,1.31,2000,0
2016-02-22,1.4,1.4001,1.39,1.39,5701,0
2016-02-23,1.39,1.48,1.34,1.48,4400,0
2016-02-24,1.39,1.39,1.311,1.311,2888,0
2016-02-25,1.3794,1.3799,1.3758,1.3758,1331,0
2016-02-26,1.42,1.42,1.31,1.31,4050,0
2016-02-29,1.31,1.4226,1.31,1.4226,400,0
2016-03-01,1.38,1.41,1.34,1.3499,20399,0
2016-03-03,1.3999,1.3999,1.34,1.34,7300,0
2016-03-04,1.35,1.3505,1.3,1.3,38564,0
2016-03-07,1.36,1.39,1.3389,1.34,11200,0
2016-03-08,1.4,1.4,1.4,1.4,1000,0
2016-03-10,1.39,1.39,1.39,1.39,1000,0
2016-03-11,1.4,1.4,1.31,1.31,2600,0
2016-03-17,1.26,1.26,1.2453,1.2453,3000,0
2016-03-18,1.3,1.3,1.2,1.2,9700,0
2016-03-21,1.27,1.31,1.26,1.3,8327,0
2016-03-22,1.2788,1.29,1.2313,1.29,895,0
2016-03-23,1.2497,1.2497,1.221,1.221,1112,0
2016-03-24,1.22,1.23,1.15,1.2189,24502,0
2016-03-28,1.15,1.2183,1.15,1.2,1391,0
2016-03-30,1.1601,1.31,1.1,1.31,7800,0
2016-04-01,1.23,1.23,1.21,1.22,600,0
2016-04-04,1.23,1.3,1.15,1.18,20350,0
2016-04-05,1.2,1.2,1.2,1.2,1100,0
2016-04-06,1.2,1.255,1.2,1.21,20329,0
2016-04-08,1.219,1.222,1.21,1.222,3238,0
2016-04-11,1.19,1.285,1.023,1.15,23250,0
2016-04-12,1.15,1.24,1.15,1.2,3562,0
2016-04-13,1.2,1.28,1.1451,1.1451,2846,0
2016-04-14,1.15,1.22,1.12,1.12,2817,0
2016-04-15,1.28,1.28,1.1,1.1482,4224,0
2016-04-18,1.2261,1.227,1.2261,1.227,1450,0
2016-04-19,1.2189,1.22,1.2189,1.22,400,0
2016-04-20,1.25,1.25,1.25,1.25,101,0
2016-04-21,1.1945,1.26,1.14,1.25,25127,0
2016-04-25,1.2066,1.2899,1.2,1.245,9939,0
2016-04-26,1.2,1.28,1.2,1.237,3006,0
2016-04-28,1.2201,1.2515,1.11,1.17,77979,0
2016-04-29,1.1401,1.19,1.11,1.18,74385,0
2016-05-03,1.12,1.1401,1.12,1.1401,13000,0
2016-05-04,1.1537,1.16,1.1248,1.1248,8854,0
2016-05-05,1.146,1.25,1.1452,1.2059,50325,0
2016-05-06,1.16,1.2,1.16,1.2,2077,0
2016-05-09,1.19,1.26,1.1601,1.24,6620,0
2016-05-10,1.2,1.27,1.2,1.2198,8471,0
2016-05-11,1.18,1.25,1.18,1.25,4300,0
2016-05-12,1.14,1.279,1.14,1.22,3928,0
2016-05-13,1.19,1.25,1.19,1.25,3925,0
2016-05-16,1.15,1.15,1.08,1.105,700,0
2016-05-17,1.21,1.25,1.2,1.25,20945,0
2016-05-18,1.2,1.2,1.2,1.2,100,0
2016-05-20,1.2,1.3,1.14,1.17,4614,0
2016-05-23,1.39,1.39,1.332,1.332,4276,0
2016-05-24,1.3311,1.35,1.22,1.29,13456,0
2016-05-25,1.21,1.31,1.21,1.31,1266,0
2016-05-26,1.2782,1.3,1.25,1.3,10875,0
2016-05-27,1.161,1.2229,1.161,1.19,2835,0
2016-05-31,1.19,1.33,1.17,1.2253,18590,0
2016-06-01,1.2665,1.345,1.2665,1.31,25200,0
2016-06-02,1.35,1.35,1.27,1.3,5031,0
2016-06-03,1.4,1.4,1.19,1.31,4100,0
2016-06-06,1.4,1.4899,1.23,1.45,41468,0
2016-06-07,1.5,1.53,1.34,1.51,23115,0
2016-06-08,1.54,1.61,1.4,1.5,38476,0
2016-06-09,1.5,1.5,1.41,1.46,2093,0
2016-06-13,1.4368,1.44,1.4368,1.44,600,0
2016-06-14,1.49,1.5,1.3986,1.5,7167,0
2016-06-15,1.34,1.44,1.34,1.4036,400,0
2016-06-16,1.54,1.54,1.33,1.33,430,0
2016-06-17,1.41,1.47,1.41,1.4699,300,0
2016-06-20,1.45,1.45,1.45,1.45,125,0
2016-06-21,1.36,1.4511,1.36,1.44,2003,0
2016-06-22,1.4823,1.4823,1.45,1.45,754,0
2016-06-24,1.54,1.54,1.29,1.42,1600,0
2016-06-27,1.42,1.54,1.3672,1.54,1200,0
2016-06-28,1.46,1.54,1.394,1.4536,1600,0
2016-06-29,1.3989,1.4,1.35,1.35,2922,0
2016-06-30,1.35,1.4601,1.35,1.4601,2600,0
2016-07-01,1.38,1.4,1.32,1.4,2078,0
2016-07-05,1.3744,1.41,1.34,1.35,6903,0
2016-07-07,1.4,1.4,1.32,1.35,2973,0
2016-07-08,1.4,1.43,1.39,1.43,900,0
2016-07-11,1.4,1.4,1.26,1.4,2646,0
2016-07-12,1.3,1.3511,1.3,1.35,2500,0
2016-07-13,1.35,1.35,1.2,1.26,12200,0
2016-07-14,1.3,1.3,1.3,1.3,100,0
2016-07-15,1.26,1.2916,1.26,1.276,3400,0
2016-07-18,1.22,1.23,1.16,1.17,5070,0
2016-07-19,1.2101,1.2101,1.2,1.2,1575,0
2016-07-20,1.2501,1.2501,1.21,1.21,3680,0
2016-07-21,1.23,1.23,1.2101,1.2101,6432,0
2016-07-22,1.15,1.2299,1.15,1.2299,1200,0
2016-07-25,1.18,1.21,1.165,1.21,1557,0
2016-07-26,1.25,1.25,1.151,1.16,10600,0
2016-07-27,1.26,1.26,1.15,1.1879,1951,0
2016-07-28,1.1932,1.1932,1.16,1.17,1235,0
2016-07-29,1.1601,1.1601,1.15,1.1599,1100,0
2016-08-01,1.12,1.1475,1.1,1.14,2667,0
2016-08-02,1.18,1.18,1.11,1.11,1400,0
2016-08-03,1.11,1.11,1.1,1.1,3650,0
2016-08-04,1.1,1.1,1.1,1.1,100,0
2016-08-05,1.12,1.14,1.11,1.11,1500,0
2016-08-08,1.149,1.2,1.11,1.184,15500,0
2016-08-09,1.33,1.33,1.329,1.329,774,0
2016-08-10,1.33,1.33,1.25,1.25,1850,0
2016-08-11,1.17,1.19,1.15,1.19,700,0
2016-08-12,1.22,1.22,1.22,1.22,5033,0
2016-08-15,1.22,1.3,1.22,1.23,11616,0
2016-08-16,1.13,1.13,1.11,1.11,500,0
2016-08-22,1.17,1.3,1.16,1.3,1310,0
2016-08-23,1.29,1.29,1.11,1.15,6671,0
2016-08-24,1.1692,1.26,1.1692,1.1893,1900,0
2016-08-25,1.28,1.28,1.13,1.1756,1800,0
2016-08-26,1.13,1.13,1.13,1.13,100,0
2016-08-29,1.18,1.27,1.13,1.13,5458,0
2016-08-30,1.28,1.3,1.18,1.1934,9042,0
2016-08-31,1.16,1.16,1.16,1.16,108,0
2016-09-01,1.13,1.15,1.12,1.13,4846,0
2016-09-02,1.17,1.22,1.17,1.18,3500,0
2016-09-06,1.24,1.2711,1.14,1.25,9744,0
2016-09-07,1.2096,1.24,1.1252,1.2,13675,0
2016-09-08,1.2272,1.2272,1.17,1.17,380,0
2016-09-09,1.2,1.23,1.2,1.2,2600,0
2016-09-12,1.2,1.2,1.15,1.2,4594,0
2016-09-13,1.2,1.2003,1.2,1.2,3550,0
2016-09-14,1.2,1.21,1.2,1.21,856,0
2016-09-15,1.21,1.249,1.21,1.24,2200,0
2016-09-16,1.2054,1.2102,1.2,1.2102,2100,0
2016-09-19,1.2,1.2,1.2,1.2,200,0
2016-09-20,1.214,1.214,1.2,1.2,310,0
2016-09-21,1.25,1.25,1.25,1.25,100,0
2016-09-22,1.23,1.23,1.2,1.2,2090,0
2016-09-23,1.2,1.25,1.2,1.24,3100,0
2016-09-26,1.21,1.21,1.21,1.21,100,0
2016-09-27,1.203,1.203,1.2,1.2,300,0
2016-09-28,1.06,1.173,1.06,1.17,2200,0
2016-09-29,1.13,1.13,1.03,1.03,12500,0
2016-09-30,1.11,1.11,1.04,1.04,21560,0
2016-10-03,1.06,1.12,0.995,1.02,28253,0
2016-10-04,1.02,1.02,0.99,1,22270,0
2016-10-05,1,1.08,1,1.08,400,0
2016-10-06,1.09,1.24,1.09,1.24,6916,0
2016-10-07,1.23,1.23,1.07,1.11,1274,0
2016-10-10,1.15,1.2,1.15,1.2,10030,0
2016-10-11,1.15,1.159,1.15,1.159,3800,0
2016-10-13,1.2,1.2,1.15,1.15,80200,0
2016-10-14,1.139,1.15,1.139,1.15,4550,0
2016-10-18,1.13,1.13,1.02,1.12,65763,0
2016-10-19,1.12,1.12,1.12,1.12,200,0
2016-10-20,1.12,1.12,1.12,1.12,1000,0
2016-10-21,1.12,1.1365,1.12,1.1365,4200,0
2016-10-24,1.12,1.15,1.12,1.15,965,0
2016-10-25,1.12,1.12,0.99,1.0101,18500,0
2016-10-27,1.1,1.1033,1.1,1.1001,5698,0
2016-10-28,1.1673,1.239,1.1385,1.1501,30840,0
2016-10-31,1.151,1.151,1.15,1.1501,500,0
2016-11-01,1.1399,1.1399,1.11,1.1112,3500,0
2016-11-02,1.1127,1.15,1.1127,1.15,34461,0
2016-11-03,1.1,1.2,1.01,1.09,45317,0
2016-11-04,1.11,1.17,1.1,1.11,45400,0
2016-11-07,1.15,1.2,1.12,1.15,8866,0
2016-11-08,1.2,1.22,1.11,1.11,2300,0
2016-11-09,1.22,1.22,1.22,1.22,100,0
2016-11-10,1.17,1.19,1.15,1.15,1392,0
2016-11-11,1.1,1.24,1.1,1.24,2158,0
2016-11-14,1.24,1.24,1.1853,1.1853,1900,0
2016-11-15,1.1,1.23,1.1,1.22,3430,0
2016-11-16,1.1,1.147,1.1,1.13,16785,0
2016-11-17,1.11,1.2,1.11,1.2,316,0
2016-11-18,1.11,1.11,1.11,1.11,266,0
2016-11-21,1.19,1.19,1.1,1.1,7447,0
2016-11-22,1.1047,1.11,1.0513,1.0513,24007,0
2016-11-23,1.06,1.06,1.05,1.0501,9318,0
2016-11-25,1.13,1.13,1.13,1.13,300,0
2016-11-28,1.1457,1.15,1.13,1.13,850,0
2016-11-29,1.0616,1.12,1.0616,1.11,1545,0
2016-11-30,1.12,1.2,1.05,1.1,9181,0
2016-12-01,1.23,1.2347,1.19,1.19,4243,0
2016-12-02,1.25,1.25,1.21,1.21,12842,0
2016-12-05,1.13,1.22,1.13,1.1712,37398,0
2016-12-06,1.17,1.17,1.11,1.11,2950,0
2016-12-07,1.11,1.11,1.11,1.11,100,0
2016-12-08,1.12,1.12,1.12,1.12,100,0
2016-12-09,1.0632,1.16,1.0632,1.16,1015,0
2016-12-12,1.192,1.192,1.11,1.15,2975,0
2016-12-13,1.19,1.19,1.06,1.17,8734,0
2016-12-15,1.1,1.15,1.06,1.15,3900,0
2016-12-16,1.06,1.19,1.06,1.19,16250,0
2016-12-19,1.17,1.17,1.04,1.1,43145,0
2016-12-20,1.05,1.125,1.05,1.1,35647,0
2016-12-21,1.1,1.1,1.06,1.06,13906,0
2016-12-22,1.1,1.125,1.05,1.07,11300,0
2016-12-23,1.17,1.17,1.05,1.05,36481,0
2016-12-27,1.02,1.092,1,1.01,26768,0
2016-12-28,1.05,1.056,1.01,1.05,12093,0
2016-12-29,1.0116,1.1,1.01,1.06,1525,0
2016-12-30,1.021,1.071,1.02,1.03,15370,0
2017-01-03,1.04,1.05,1.03,1.04,3284,0
2017-01-04,1.05,1.09,1.05,1.05,5200,0
2017-01-05,1.2,1.21,1.14,1.17,23067,0
2017-01-06,1.2,1.2,1.19,1.2,3300,0
2017-01-09,1.2,1.2,1.17,1.2,10116,0
2017-01-10,1.2,1.2,1.2,1.2,1900,0
2017-01-11,1.0873,1.15,1.0754,1.15,5257,0
2017-01-12,1.2,1.209,1,1.1,47259,0
2017-01-13,1.15,1.16,1.11,1.11,20309,0
2017-01-17,1.1,1.1445,1.01,1.02,17476,0
2017-01-18,1.01,1.06,1.01,1.05,3158,0
2017-01-19,1.12,1.1699,1.1,1.1699,985,0
2017-01-20,1.19,1.19,1.1,1.1,1644,0
2017-01-23,1.02,1.09,1.02,1.04,7350,0
2017-01-24,1.0448,1.07,1.0448,1.07,2425,0
2017-01-25,1.08,1.08,1.07,1.08,1076,0
2017-01-26,1.15,1.15,1.01,1.06,46997,0
2017-01-27,1.06,1.1,1.0221,1.09,23826,0
2017-01-30,1.1,1.1,1.04,1.04,26704,0
2017-01-31,1.05,1.05,1.04,1.04,1100,0
2017-02-02,1.04,1.0611,1.04,1.05,5760,0
2017-02-03,1.1,1.1,1.06,1.0784,25515,0
2017-02-06,1.05,1.0952,1.04,1.0952,4832,0
2017-02-07,1.05,1.0858,1.04,1.04,1889,0
2017-02-08,1.08,1.08,1.04,1.05,16270,0
2017-02-09,1.04,1.0745,1.04,1.0732,12025,0
2017-02-10,1.07,1.11,1.07,1.1099,25310,0
2017-02-13,1.1,1.1,1.0542,1.0542,1465,0
2017-02-14,1.04,1.04,1.04,1.04,900,0
2017-02-15,1.0613,1.2,1.0613,1.2,23364,0
2017-02-16,1.2,1.2,1.151,1.19,13277,0
2017-02-17,1.16,1.19,1.16,1.19,217,0
2017-02-21,1.19,1.197,1.19,1.19,9890,0
2017-02-22,1.16,1.1601,1.16,1.1601,2478,0
2017-02-23,1.1,1.1,1.035,1.1,78252,0
2017-02-24,1.1,1.1,1.04,1.04,2400,0
2017-02-27,1.1,1.15,1.1,1.1,39330,0
2017-02-28,1.05,1.1,1.05,1.09,27600,0
2017-03-01,1.09,1.1,1.088,1.088,17790,0
2017-03-02,1.036,1.08,1.036,1.08,220,0
2017-03-03,1.0101,1.08,1.0101,1.08,2500,0
2017-03-06,1.0974,1.1,1.0604,1.1,34714,0
2017-03-07,1.0771,1.1,1.0771,1.1,201,0
2017-03-08,1.0653,1.1,1.0653,1.0999,15900,0
2017-03-09,1.08,1.12,1.071,1.1,27011,0
2017-03-10,1.08,1.15,1.0783,1.1,26633,0
2017-03-13,1.07,1.1,1.051,1.051,31994,0
2017-03-14,1.08,1.08,1.08,1.08,100,0
2017-03-15,1.0616,1.08,1.06,1.06,6429,0
2017-03-16,1.1,1.1,1.07,1.07,999,0
2017-03-17,1.07,1.07,1.0442,1.0442,642,0
2017-03-20,1.11,1.11,1.07,1.07,15718,0
2017-03-23,1.0689,1.0689,1.0689,1.0689,1700,0
2017-03-24,1.0932,1.0999,1.09,1.09,20100,0
2017-03-27,1.11,1.11,1.0679,1.1,40300,0
2017-03-28,1.1,1.1,1.09,1.09,200,0
2017-03-29,1.08,1.08,1.08,1.08,100,0
2017-03-30,1.05,1.07,1.05,1.07,1606,0
2017-03-31,1.08,1.08,1.08,1.08,200,0
2017-04-03,1.0511,1.09,1.05,1.09,3217,0
2017-04-04,1.0426,1.08,1.0426,1.08,996,0
2017-04-05,1.062,1.08,1.062,1.08,2100,0
2017-04-06,1.05,1.08,1.05,1.07,14149,0
2017-04-07,1.0664,1.11,1.0664,1.1,19540,0
2017-04-10,1.18,1.18,1.08,1.08,35033,0
2017-04-11,1.07,1.07,1.05,1.05,5100,0
2017-04-12,1.0588,1.0588,1.05,1.05,1100,0
2017-04-13,1.06,1.06,1.0443,1.0443,30465,0
2017-04-19,1.1084,1.1084,1.1084,1.1084,320,0
2017-04-20,1.17,1.17,1.07,1.1,16000,0
2017-04-24,1.0976,1.0976,1.06,1.06,3294,0
2017-04-27,1.06,1.125,1.0514,1.125,2773,0
2017-04-28,1.1193,1.1193,1.06,1.06,4275,0
2017-05-01,1.1199,1.1324,1.091,1.094,32325,0
2017-05-02,1.13,1.15,1.08,1.14,14425,0
2017-05-03,1.12,1.12,1.1001,1.1001,2201,0
2017-05-04,1.12,1.13,1.12,1.13,1472,0
2017-05-05,1.18,1.18,1.1,1.1399,15890,0
2017-05-08,1.07,1.18,1.07,1.1,24325,0
2017-05-09,1.13,1.18,1.11,1.15,67192,0
2017-05-10,1.15,1.15,1.1,1.1375,36131,0
2017-05-11,1.15,1.18,1.1375,1.15,51766,0
2017-05-12,1.1152,1.17,1.1152,1.17,400,0
2017-05-15,1.18,1.1966,1.1682,1.1682,54487,0
2017-05-16,1.16,1.2,1.151,1.2,11019,0
2017-05-17,1.2,1.25,1.1786,1.25,42682,0
2017-05-18,1.19,1.24,1.17,1.23,29550,0
2017-05-19,1.21,1.2101,1.2,1.2,2680,0
2017-05-22,1.2052,1.2052,1.2,1.2,200,0
2017-05-23,1.1963,1.1963,1.12,1.18,19507,0
2017-05-24,1.07,1.1698,1.07,1.1698,18740,0
2017-05-25,1.1166,1.2,1.1166,1.2,1150,0
2017-05-26,1.1,1.13,1.1,1.13,5606,0
2017-05-30,1.11,1.18,1.11,1.18,5306,0
2017-05-31,1.18,1.18,1.1477,1.18,550,0
2017-06-01,1.18,1.18,1.11,1.1324,3603,0
2017-06-02,1.1846,1.19,1.1846,1.19,1050,0
2017-06-05,1.177,1.19,1.17,1.19,1042,0
2017-06-06,1.12,1.18,1.1108,1.18,1449,0
2017-06-07,1.12,1.2,1.1,1.19,29494,0
2017-06-08,1.19,1.22,1.1558,1.22,27677,0
2017-06-09,1.21,1.21,1.21,1.21,100,0
2017-06-12,1.1518,1.1518,1.1518,1.1518,187,0
2017-06-13,1.1789,1.1789,1.1465,1.1465,740,0
2017-06-14,1.14,1.22,1.12,1.22,26195,0
2017-06-15,1.14,1.2024,1.14,1.2024,400,0
2017-06-16,1.1418,1.1418,1.1317,1.1317,4006,0
2017-06-19,1.14,1.2065,1.14,1.1799,3200,0
2017-06-20,1.1652,1.1652,1.1652,1.1652,100,0
2017-06-22,1.12,1.12,1.12,1.12,709,0
2017-06-23,1.14,1.1883,1.1389,1.14,17100,0
2017-06-26,1.13,1.17,1.13,1.14,18660,0
2017-06-27,1.1432,1.1432,1.1382,1.14,7500,0
2017-06-28,1.1532,1.1532,1.14,1.15,36816,0
2017-06-29,1.19,1.201,1.19,1.201,7957,0
2017-06-30,1.2,1.2395,1.2,1.2395,6279,0
2017-07-03,1.24,1.25,1.2301,1.25,3447,0
2017-07-05,1.25,1.25,1.2002,1.2002,8625,0
2017-07-06,1.2,1.2,1.2,1.2,575,0
2017-07-07,1.1701,1.2166,1.17,1.2166,22046,0
2017-07-10,1.18,1.2195,1.18,1.21,1455,0
2017-07-11,1.19,1.2052,1.19,1.19,11300,0
2017-07-12,1.1934,1.1934,1.19,1.19,200,0
2017-07-13,1.19,1.22,1.18,1.18,8851,0
2017-07-14,1.151,1.151,1.15,1.15,6500,0
2017-07-17,1.22,1.22,1.19,1.19,3935,0
2017-07-18,1.19,1.19,1.19,1.19,100,0
2017-07-19,1.19,1.206,1.19,1.206,1199,0
2017-07-20,1.23,1.23,1.2,1.2,9174,0
2017-07-21,1.2,1.24,1.2,1.22,2589,0
2017-07-24,1.1505,1.2101,1.1505,1.2101,650,0
2017-07-25,1.16,1.16,1.16,1.16,100,0
2017-07-26,1.2342,1.2342,1.2342,1.2342,150,0
2017-07-27,1.23,1.2301,1.23,1.2301,357,0
2017-07-28,1.22,1.22,1.2018,1.21,3649,0
2017-07-31,1.25,1.25,1.21,1.21,3310,0
2017-08-01,1.2147,1.2147,1.21,1.21,2211,0
2017-08-02,1.21,1.21,1.2,1.2,9140,0
2017-08-03,1.2,1.2,1.2,1.2,100,0
2017-08-04,1.22,1.22,1.21,1.21,200,0
2017-08-07,1.2,1.21,1.2,1.2,6991,0
2017-08-08,1.2,1.2,1.2,1.2,100,0
2017-08-09,1.2,1.2,1.17,1.17,4226,0
2017-08-10,1.2052,1.2364,1.18,1.18,1373,0
2017-08-11,1.25,1.25,1.17,1.17,5003,0
2017-08-14,1.1748,1.18,1.1748,1.18,234,0
2017-08-15,1.19,1.19,1.1899,1.19,10900,0
2017-08-16,1.22,1.22,1.22,1.22,406,0
2017-08-17,1.19,1.2199,1.19,1.2,3595,0
2017-08-18,1.21,1.21,1.17,1.17,8668,0
2017-08-21,1.1832,1.1878,1.18,1.18,515,0
2017-08-22,1.18,1.18,1.15,1.1518,12500,0
2017-08-23,1.18,1.18,1.17,1.18,600,0
2017-08-24,1.195,1.195,1.18,1.18,250,0
2017-08-25,1.18,1.18,1.18,1.18,100,0
2017-08-28,1.18,1.1882,1.15,1.16,27695,0
2017-08-29,1.1648,1.1674,1.16,1.16,673,0
2017-08-30,1.16,1.16,1.16,1.16,100,0
2017-08-31,1.1797,1.2065,1.15,1.16,2400,0
2017-09-01,1.1545,1.156,1.15,1.15,4100,0
2017-09-05,1.16,1.16,1.16,1.16,100,0
2017-09-06,1.1516,1.1799,1.15,1.15,10810,0
2017-09-07,1.16,1.16,1.16,1.16,100,0
2017-09-08,1.19,1.2012,1.19,1.2,1412,0
2017-09-11,1.2016,1.2016,1.2,1.2,400,0
2017-09-12,1.2024,1.22,1.19,1.19,7697,0
2017-09-13,1.19,1.19,1.19,1.19,130,0
2017-09-14,1.17,1.17,1.17,1.17,100,0
2017-09-15,1.17,1.17,1.17,1.17,100,0
2017-09-18,1.21,1.22,1.1624,1.22,40504,0
2017-09-19,1.16,1.25,1.16,1.25,12637,0
2017-09-20,1.3,1.3,1.2178,1.2553,7488,0
2017-09-22,1.26,1.6,1.25,1.55,15760,0
2017-09-25,1.6,1.61,1.45,1.5147,8838,0
2017-09-26,1.4101,1.4499,1.4101,1.4499,3792,0
2017-09-27,1.5,1.5172,1.5,1.5172,550,0
2017-09-28,1.54,1.58,1.51,1.51,8681,0
2017-09-29,1.53,1.53,1.46,1.5156,2741,0
2017-10-02,1.4601,1.53,1.4601,1.5159,6410,0
2017-10-03,1.52,1.52,1.5,1.5,12207,0
2017-10-04,1.494,1.5331,1.49,1.51,17009,0
2017-10-05,1.4708,1.4916,1.45,1.455,1681,0
2017-10-06,1.47,1.4774,1.47,1.4774,401,0
2017-10-09,1.45,1.4915,1.45,1.4915,250,0
2017-10-12,1.57,1.57,1.5078,1.5078,350,0
2017-10-13,1.5769,1.5769,1.54,1.54,3818,0
2017-10-16,1.5531,1.5643,1.5531,1.5643,452,0
2017-10-17,1.58,1.58,1.44,1.4994,1000,0
2017-10-19,1.15,1.42,1.15,1.42,1730,0
2017-10-20,1.4,1.51,1.4,1.51,1971,0
2017-10-23,1.15,1.185,1.15,1.15,6125,0
2017-10-24,1.57,1.57,1.1658,1.1658,5406,0
2017-10-25,1.4631,1.481,1.46,1.46,1114,0
2017-10-26,1.5531,1.5531,1.1992,1.37,5345,0
2017-10-30,1.2899,1.2899,1.19,1.19,4809,0
2017-10-31,1.18,1.1836,1.17,1.17,1171,0
2017-11-01,1.16,1.311,1.0553,1.14,27939,0
2017-11-02,1.1899,1.1899,1.18,1.1899,725,0
2017-11-03,1.18,1.18,1.18,1.18,117,0
2017-11-06,1.23,1.23,1.05,1.1162,7151,0
2017-11-07,1.05,1.1337,1.05,1.1337,3625,0
2017-11-08,1.14,1.14,1,1.05,27114,0
2017-11-09,1.0532,1.0703,1.0532,1.0703,400,0
2017-11-10,1.07,1.096,1.05,1.07,11827,0
