Date,Open,High,Low,Close,Volume,OpenInt
2006-09-12,0.68,0.68,0.68,0.68,1111,0
2006-09-14,4.5,4.5,4.5,4.5,222,0
2006-09-18,1.36,1.36,1.36,1.36,1111,0
2006-09-20,1.8,1.8,1.36,1.8,2667,0
2006-09-22,1.36,1.36,1.36,1.36,444,0
2006-09-27,1.8,1.8,1.8,1.8,4889,0
2006-10-06,4,4,4,4,250,0
2006-10-13,2.02,2.02,2.02,2.02,50,0
2006-10-16,2.02,2.02,1.2,1.2,1000,0
2006-10-17,1.2,1.4,1.1,1.4,4300,0
2006-10-18,1.4,1.4,1.4,1.4,1250,0
2006-10-20,1.2,1.4,1.1,1.16,4800,0
2006-10-23,1.12,1.12,1.12,1.12,89,0
2006-10-30,2,2.02,2,2.02,1500,0
2006-11-02,2.02,8,2.02,6.9,3194,0
2006-11-03,6.8,7,6.8,7,500,0
2006-11-06,6.8,6.8,6.8,6.8,250,0
2006-11-09,6,6.8,6,6.2,3000,0
2006-11-10,6.3,7,6,6.1,6750,0
2006-11-13,6.6,6.6,6,6.6,1100,0
2006-11-14,6.6,16,6.4,10,10889,0
2006-11-15,9.5,11,6,10,11850,0
2006-11-16,10.3,11,10,11,2500,0
2006-11-17,8.5,11.5,7.6,10.6,5028,0
2006-11-20,10.9,10.9,10.9,10.9,250,0
2006-11-21,10.5,10.5,9.3,10,1500,0
2006-11-22,10,10.8,8.6,10.8,1789,0
2006-12-04,10,10.3,7.5,10.3,10150,0
2006-12-13,10,10.3,10,10.3,500,0
2006-12-20,10,10.2,10,10.2,1000,0
2006-12-22,11,11,11,11,500,0
2007-01-17,10.3,11,10.3,11,500,0
2007-01-19,12.2,12.2,12.2,12.2,250,0
2007-01-22,12.5,12.5,11,12,350,0
2007-01-23,11,11,11,11,350,0
2007-01-25,8,13,8,13,299552,0
2007-01-29,11.5,14.2,10,14.2,1500,0
2007-02-01,12,12.5,12,12,2550,0
2007-02-02,12.4,12.4,7.96,11,202250,0
2007-02-05,10.5,10.5,10.5,10.5,300,0
2007-02-07,10,10,8.5,8.5,800,0
2007-02-08,9.6,12,9.4,12,20000,0
2007-02-09,11,11,8.2,9.6,5425,0
2007-02-12,11,12.4,11,12.38,1300,0
2007-02-13,11.98,12,11,11.8,10499,0
2007-02-14,12.4,12.4,12.4,12.4,300,0
2007-02-15,10,12.4,10,12.4,250500,0
2007-02-16,13,16,12,16,52750,0
2007-02-20,17,18.5,14,18.5,2625,0
2007-02-21,14,18,12,18,800,0
2007-02-22,14.5,18,14.4,16,2000,0
2007-02-27,15.4,16,14,15,2550,0
2007-03-01,14,17,14,16,2750,0
2007-03-09,14,17.5,14,17.5,3000,0
2007-03-12,18,18,16.7,16.7,1750,0
2007-03-14,15.8,16.5,15.2,16.5,4500,0
2007-03-15,16.1,18,15.1,16,4250,0
2007-03-19,16,16,16,16,250,0
2007-03-20,15.9,15.9,15.9,15.9,500,0
2007-03-21,16.5,16.5,15.4,16.5,2350,0
2007-03-22,16,16,15.1,15.1,3000,0
2007-03-23,16,17,14.5,15.7,2238,0
2007-03-26,16,19,15.8,19,11129,0
2007-03-27,17,17.5,17,17,5954,0
2007-03-28,17,17,15.5,16,10050,0
2007-03-29,16,16.1,15.5,16,6050,0
2007-03-30,15.3,16,15.3,16,500,0
2007-04-02,16,16,15,15,675,0
2007-04-03,14.2,15.1,14.2,15.1,1250,0
2007-04-09,15.5,16.5,15,15.98,1055,0
2007-04-11,15,16,15,15,450,0
2007-04-17,15.06,15.08,13.7,13.7,4830,0
2007-04-20,12.8,13.1,12.5,13.08,3475,0
2007-04-23,13.2,13.2,13.2,13.2,250,0
2007-04-25,11.5,12.98,11.4,12,3650,0
2007-04-26,12,12,12,12,170,0
2007-04-30,11.4,12,10.5,12,850,0
2007-05-02,10.5,10.5,10,10.1,7800,0
2007-05-03,10.2,10.2,10,10,1300,0
2007-05-04,10.2,10.2,9.5,9.5,1500,0
2007-05-08,8.5,9.1,8.5,8.5,9607,0
2007-05-09,8.5,8.5,8.4,8.4,10750,0
2007-05-10,8.6,10,8.6,10,1380,0
2007-05-15,9,9,8,9,4500,0
2007-05-16,8,9,8,9,350,0
2007-05-17,10,11.5,9,10.76,555500,0
2007-05-18,10.4,11,10.16,10.16,16683,0
2007-05-21,11,11,10.7,10.96,3100,0
2007-05-22,10.72,10.96,10.6,10.6,2745,0
2007-05-23,10.3,10.3,9.5,9.5,169250,0
2007-05-24,9.2,9.2,9.04,9.1,4800,0
2007-05-25,9.4,9.4,8.7,8.7,10750,0
2007-05-29,8.8,10,8.8,10,5050,0
2007-05-30,10,10,8.8,8.8,12150,0
2007-05-31,9,9,9,9,1000,0
2007-06-01,8.96,8.96,8.96,8.96,2500,0
2007-06-04,9,9,9,9,600,0
2007-06-05,9.06,9.06,9,9.06,4150,0
2007-06-06,8.6,8.8,8.6,8.8,2484,0
2007-06-07,9.1,9.1,9.1,9.1,100,0
2007-06-08,9.14,9.2,9.14,9.2,500,0
2007-06-11,9.2,9.3,9.14,9.14,7234,0
2007-06-12,9.14,9.14,9.14,9.14,5000,0
2007-06-13,9.2,9.7,9.2,9.7,984,0
2007-06-14,9.7,9.8,9.6,9.6,4590,0
2007-06-15,9.6,10,9.42,9.7,82900,0
2007-06-18,9.6,9.62,9.6,9.6,6000,0
2007-06-19,9.6,9.6,9.3,9.3,615,0
2007-06-20,9.4,9.5,9.3,9.3,10100,0
2007-06-21,9.2,9.5,9.2,9.5,2750,0
2007-06-22,9.4,9.4,9.4,9.4,500,0
2007-06-25,9.7,10.46,9.7,10,17750,0
2007-06-26,9.6,9.6,9.54,9.54,2000,0
2007-06-27,9.5,9.5,9.5,9.5,300,0
2007-06-29,9.8,9.8,9.4,9.7,3500,0
2007-07-02,9.7,9.8,9.7,9.8,8250,0
2007-07-03,9.98,9.98,9.8,9.8,1310,0
2007-07-05,9.8,9.8,9.4,9.8,2250,0
2007-07-06,9.4,9.6,9.4,9.6,33750,0
2007-07-09,9.6,10,9.46,10,15680,0
2007-07-10,10.2,10.7,10,10.7,13483,0
2007-07-11,11.2,11.2,10.28,10.5,3688,0
2007-07-12,10.6,11.44,10.02,11.3,2800,0
2007-07-13,11,11.2,10.8,10.9,17750,0
2007-07-16,11.4,11.4,10.8,11,1250,0
2007-07-17,10.8,10.8,10.5,10.5,260450,0
2007-07-18,10.5,10.5,10.5,10.5,750,0
2007-07-19,10.2,11,10.06,10.06,11450,0
2007-07-20,10.06,10.2,9.8,9.8,6150,0
2007-07-23,9.78,9.98,9.3,9.8,6850,0
2007-07-24,9.8,10,8.5,9.8,13251,0
2007-07-25,8.6,9.7,8.6,9.7,750,0
2007-07-26,8.6,9.8,8.5,9.4,1500,0
2007-07-27,8.4,9,8.22,8.96,28890,0
2007-07-30,8.96,9.28,8.6,8.8,13250,0
2007-07-31,8.8,9.8,8.3,9.5,14000,0
2007-08-01,9.8,10,9,9,17625,0
2007-08-02,9.1,9.1,9.1,9.1,2500,0
2007-08-03,9.2,9.5,9,9.2,10250,0
2007-08-06,9.6,9.8,8.8,9.4,24800,0
2007-08-07,9,9.5,9,9.4,820,0
2007-08-08,9,9.9,9,9.4,31000,0
2007-08-09,9,9.4,8.8,9.4,6000,0
2007-08-10,9,9.4,8.9,9.4,3000,0
2007-08-13,12.2,12.2,11,11.58,159027,0
2007-08-14,11.9,12,11,11.5,28352,0
2007-08-15,11.5,11.7,11.2,11.2,5548,0
2007-08-16,11.2,11.2,10.04,10.8,9236,0
2007-08-17,11,11.4,10.8,11.4,43525,0
2007-08-20,11.5,11.5,10.8,10.9,19150,0
2007-08-21,11,11.2,10.8,10.8,12000,0
2007-08-22,10.8,10.8,10.6,10.8,2300,0
2007-08-23,10.8,10.9,10.3,10.7,3150,0
2007-08-24,10.12,11,9.7,10.5,13625,0
2007-08-27,10.7,12,10.7,12,58309,0
2007-08-28,12,12,11.2,11.9,17523,0
2007-08-29,11.8,12.6,11.64,12.4,85726,0
2007-08-30,12.4,13.9,12.4,13.1,34642,0
2007-08-31,13.1,13.8,13.1,13.4,12934,0
2007-09-04,13.6,13.6,12.4,12.4,22386,0
2007-09-05,13,13.1,12.6,13,29841,0
2007-09-06,13,13,12.48,12.8,37575,0
2007-09-07,12.6,12.7,12,12.4,45126,0
2007-09-10,12.12,12.12,11.7,11.7,14411,0
2007-09-11,12.12,12.9,12.12,12.8,37051,0
2007-09-12,12.8,13.5,12.8,13.4,12710,0
2007-09-13,13.4,13.5,13,13.22,5313,0
2007-09-14,13.1,13.6,12.7,13.6,107363,0
2007-09-17,14,14,13.6,13.6,9850,0
2007-09-18,13.6,13.6,13,13.6,5350,0
2007-09-19,13.2,13.76,13.2,13.7,5225,0
2007-09-20,13.4,13.8,13.4,13.7,19593,0
2007-09-21,13.6,14,13.6,14,4250,0
2007-09-24,13.76,13.8,13.02,13.8,6621,0
2007-09-25,14,14.7,13.9,14.56,55401,0
2007-09-26,14.74,14.8,14,14.76,26343,0
2007-09-27,15,17.8,15,16.6,89812,0
2007-09-28,16.5,18,16.5,18,70088,0
2007-10-01,18,18,17.22,17.5,62521,0
2007-10-02,17.82,18,17.46,17.66,40945,0
2007-10-03,17.7,17.9,17.6,17.86,48500,0
2007-10-04,17.8,18.4,17.8,18.4,26925,0
2007-10-05,19,19.98,18.86,19.5,42705,0
2007-10-08,20,20,18,19.4,12082,0
2007-10-09,19,19,18.1,18.5,17996,0
2007-10-10,18,19.7,17.92,19.7,21870,0
2007-10-11,19.7,20.2,19.68,19.7,133125,0
2007-10-12,19.8,20,19.7,19.7,58200,0
2007-10-15,19.8,19.9,19.7,19.8,17068,0
2007-10-16,19.8,19.8,19.1,19.2,12100,0
2007-10-17,19,19.8,19,19.4,20800,0
2007-10-18,19.78,19.9,19.42,19.9,13135,0
2007-10-19,19.9,19.9,19.4,19.7,27550,0
2007-10-22,19.8,19.8,17.7,19.5,6035,0
2007-10-23,19.5,21.6,19.5,21.36,12685,0
2007-10-24,21.36,21.5,20.98,20.98,4817,0
2007-10-25,20.8,20.8,16.2,19.9,170658,0
2007-10-26,19.8,20.4,19.7,20,12100,0
2007-10-29,20.1,20.7,20.1,20.56,52062,0
2007-10-30,20.96,20.96,20.62,20.9,10320,0
2007-10-31,20.6,20.9,20.4,20.6,13023,0
2007-11-01,20.6,20.6,20.4,20.4,13800,0
2007-11-02,20,20,19.2,20,1190,0
2007-11-05,19.2,20.4,18.2,20,31450,0
2007-11-06,19.7,20,18.2,19.98,20749,0
2007-11-07,20,20,19.8,19.98,3500,0
2007-11-08,20.9,20.9,20,20,33665,0
2007-11-09,20,20,19.8,19.94,28074,0
2007-11-12,20,20.4,19.8,19.88,32038,0
2007-11-13,19.8,20.2,18.4,20.2,49918,0
2007-11-14,20,20,19.9,20,2275,0
2007-11-15,19.9,19.9,19.5,19.8,15300,0
2007-11-16,19.4,19.8,17.14,17.8,55257,0
2007-11-19,18,18,17.1,18,1900,0
2007-11-20,17,18,16.7,17.6,8632,0
2007-11-21,16.7,17.6,16.5,17.38,45150,0
2007-11-23,17.2,18.2,17,18.2,11201,0
2007-11-26,18.7,18.7,17,17.2,10692,0
2007-11-27,16.6,17.6,16.6,17.4,7455,0
2007-11-28,17.4,17.5,16.6,16.7,30025,0
2007-11-29,16.6,17,16.4,17,5050,0
2007-11-30,16.8,16.8,16.2,16.4,9048,0
2007-12-03,16.9,17,15.6,16.1,12250,0
2007-12-04,15.5,16,15.5,15.9,11000,0
2007-12-05,15.4,16,14.1,15.8,85237,0
2007-12-06,15.8,16.6,15.8,16.6,4198,0
2007-12-07,15.5,16.56,15.5,16.5,6600,0
2007-12-10,16.5,16.6,16.3,16.5,3263,0
2007-12-11,16.6,17.5,16.6,17.48,10298,0
2007-12-12,17.5,18.4,15.4,17.9,164325,0
2007-12-13,17.5,18,16,17.7,170250,0
2007-12-14,17,17.72,17,17.4,11818,0
2007-12-17,17.4,17.4,16.2,17.1,14600,0
2007-12-18,16.22,16.6,15.4,16,21677,0
2007-12-19,16.4,17.1,15.98,16,7400,0
2007-12-20,16.6,17.1,16.4,16.4,1250,0
2007-12-21,16.88,16.9,16.8,16.86,23450,0
2007-12-24,16.04,16.84,16.04,16.8,3700,0
2007-12-26,16.08,16.9,16.08,16.84,5435,0
2007-12-27,16.9,17.1,16.7,16.86,15000,0
2007-12-28,16.9,16.9,16.02,16.8,106500,0
2007-12-31,16.82,17.3,16.02,17,9805,0
2008-01-02,17,17,15.1,16.6,14565,0
2008-01-03,16.6,16.6,15.56,16.5,10225,0
2008-01-04,16,16.4,15,15.58,10200,0
2008-01-07,15.1,16.2,15.1,16.1,650,0
2008-01-08,16.1,16.5,16.1,16.1,5300,0
2008-01-09,16.1,16.1,14.5,15.5,8885,0
2008-01-10,15.9,15.9,14.5,15.4,3193,0
2008-01-11,15,15.98,15,15.5,5937,0
2008-01-14,15.5,15.58,14.5,15.4,26236,0
2008-01-15,14.8,15.2,12.4,14.4,25503,0
2008-01-16,13.6,14.82,12.06,14.8,35180,0
2008-01-17,14.3,15.7,14.3,14.8,2225,0
2008-01-18,14.92,14.92,14.3,14.5,650,0
2008-01-22,12.9,15,12.42,14.3,4475,0
2008-01-23,14.6,14.6,14,14.34,4432,0
2008-01-24,14.6,15.7,14.36,15.7,5250,0
2008-01-25,15.5,16,15.5,15.96,7212,0
2008-01-28,15.8,16,15.6,15.66,2920,0
2008-01-29,15.9,15.9,14.98,15.9,3526,0
2008-01-30,15.6,15.6,14.9,15.6,5325,0
2008-01-31,14.7,15.9,14.7,15.6,2124,0
2008-02-01,15.2,15.9,15,15.6,2450,0
2008-02-04,15.3,15.6,15.3,15.5,950,0
2008-02-05,14.7,15.6,14.7,15.6,4576,0
2008-02-06,15.7,15.7,15.4,15.5,1865,0
2008-02-07,15.4,15.4,14.3,15,8315,0
2008-02-08,15,16,15,15.88,114291,0
2008-02-11,15.9,15.9,15,15.5,66056,0
2008-02-12,15.6,15.8,15.16,15.2,34371,0
2008-02-13,15.4,15.4,14.68,15.28,16912,0
2008-02-14,15.4,15.4,14.5,14.9,17750,0
2008-02-15,14.8,15,13.6,15,16121,0
2008-02-19,15.2,15.2,13.9,15,40783,0
2008-02-20,15.2,15.2,14.5,14.6,22846,0
2008-02-21,14.5,14.8,13.5,13.7,28300,0
2008-02-22,13.8,13.8,10.8,12.5,54443,0
2008-02-25,12.3,13,11.6,12.9,40642,0
2008-02-26,13.3,13.3,12.6,13,29167,0
2008-02-27,13,13,12.3,12.6,28865,0
2008-02-28,12.7,12.8,12.5,12.6,17844,0
2008-02-29,12.6,12.6,12.4,12.54,10641,0
2008-03-03,12.5,12.7,12.1,12.3,22559,0
2008-03-04,12.1,12.3,11.8,12.2,26714,0
2008-03-05,12.4,12.6,12.3,12.4,7684,0
2008-03-06,12.1,12.4,12,12.1,14066,0
2008-03-07,12.2,12.2,11.6,11.9,8570,0
2008-03-10,11.6,11.8,11.3,11.44,18105,0
2008-03-11,11.4,11.6,9,10.28,39510,0
2008-03-12,10,10.5,9.7,10,28150,0
2008-03-13,9.8,9.9,8.9,9.8,69803,0
2008-03-14,9.8,9.8,9.42,9.6,11563,0
2008-03-17,9.5,9.5,8.2,9.1,18795,0
2008-03-18,8.9,9.2,8.3,9.1,34839,0
2008-03-19,8.8,8.9,8.2,8.4,56725,0
2008-03-20,8.3,8.7,8.3,8.6,20400,0
2008-03-24,8.6,8.8,8.3,8.6,12070,0
2008-03-25,8.6,9.8,8.42,9.5,25706,0
2008-03-26,9.4,9.4,9.4,9.4,500,0
2008-03-27,9.4,10.5,9.4,10.24,32695,0
2008-03-28,10.4,11,10.3,10.9,20750,0
2008-03-31,10.7,11,10,10.7,50808,0
2008-04-01,10,11.3,9.6,11.3,19758,0
2008-04-02,11.3,13,11,12.8,71958,0
2008-04-03,13,13.2,12.8,13,56447,0
2008-04-04,13,13.6,13,13.6,8290,0
2008-04-07,13.5,13.5,13,13.2,6798,0
2008-04-08,13,13.3,12.8,13,3655,0
2008-04-09,13,13,12.6,13,3745,0
2008-04-10,12.9,12.9,12.9,12.9,494,0
2008-04-11,12.4,13.7,12.4,13.6,470963,0
2008-04-14,13.8,14,13.4,13.8,32150,0
2008-04-15,13.9,13.98,12.5,13.3,24553,0
2008-04-16,13,13.2,12.6,13,25203,0
2008-04-17,13.3,13.98,12.7,13.52,15950,0
2008-04-18,13.6,13.9,13.4,13.7,6150,0
2008-04-21,13.6,13.6,13.1,13.5,5000,0
2008-04-22,13.42,13.6,12.8,13.2,11488,0
2008-04-23,12.9,13.3,12.4,12.7,52413,0
2008-04-24,13.1,13.1,12,12.6,60691,0
2008-04-25,12.4,13.3,12.2,13.1,23702,0
2008-04-28,12.8,13.3,12.8,13.2,18770,0
2008-04-29,12.9,13.2,12.8,13,8350,0
2008-04-30,12.9,13.4,12.8,13.4,12350,0
2008-05-01,13.2,13.9,13,13.7,9509,0
2008-05-02,13.2,13.7,12.8,13.4,5625,0
2008-05-05,13.4,13.4,12,12.82,4000,0
2008-05-06,12.62,12.8,12.2,12.6,5250,0
2008-05-07,13,13.4,13,13.4,350,0
2008-05-08,12.8,13.4,12.8,13.4,3525,0
2008-05-09,13,13.7,13,13.7,232150,0
2008-05-12,13.7,13.8,13.2,13.6,125096,0
2008-05-13,13.6,13.8,13.6,13.8,1810,0
2008-05-14,13.7,14,13.2,13.6,10350,0
2008-05-15,13.24,13.3,12.84,13.1,5824,0
2008-05-16,12.68,13.2,12.68,13.2,2869,0
2008-05-19,13,13.4,12.9,13.4,3250,0
2008-05-20,13.4,13.7,13,13,246915,0
2008-05-21,12.9,13.78,12.5,12.9,10925,0
2008-05-22,13,13.78,12.7,13.2,13013,0
2008-05-23,14.4,14.4,14,14.4,2340,0
2008-05-27,15.44,15.44,14,14.9,5629,0
2008-05-28,15.98,15.98,14,14.7,47405,0
2008-05-29,15,15.08,13.7,14.18,166410,0
2008-05-30,14.18,14.8,13.5,14.28,302531,0
2008-06-02,14.92,14.92,14,14.3,20923,0
2008-06-03,14.16,14.4,14,14.3,24347,0
2008-06-04,14.28,14.3,13.9,14.1,22698,0
2008-06-05,14.1,14.1,13.48,14.04,46093,0
2008-06-06,14.3,14.3,13.62,14,40800,0
2008-06-09,14.2,14.2,13.46,14,61941,0
2008-06-10,13.52,13.92,12.54,13.22,34641,0
2008-06-11,13.18,13.8,12,12.82,30081,0
2008-06-12,13.16,13.2,12.04,12.74,23087,0
2008-06-13,12.88,13,12.3,12.4,14650,0
2008-06-16,12.58,13.16,11.82,12.5,35692,0
2008-06-17,12.5,12.7,12.12,12.7,24961,0
2008-06-18,12.38,12.72,12.38,12.52,11446,0
2008-06-19,12.68,12.68,12.1,12.16,25900,0
2008-06-20,12.3,12.9,12.02,12.34,44187,0
2008-06-23,12.2,12.36,10.5,11.62,27464,0
2008-06-24,11.54,11.98,11.3,11.54,36784,0
2008-06-25,11.7,11.7,10.72,11.12,16325,0
2008-06-26,11.42,11.42,10.78,11.3,24984,0
2008-06-27,11.44,11.82,10,11.5,1186716,0
2008-06-30,11.52,11.52,9.9,11.32,151291,0
2008-07-01,11.22,11.22,9.4,10.38,130506,0
2008-07-02,10.3,10.3,9.22,9.3,110185,0
2008-07-03,9.34,9.34,8.68,8.68,48852,0
2008-07-07,8.6,9.92,7.98,8,90639,0
2008-07-08,8.14,9.48,7.22,8.54,103691,0
2008-07-09,8.46,9.1,8.02,8.44,93632,0
2008-07-10,8.36,8.36,8.02,8.16,58890,0
2008-07-11,8.16,9.46,7.9,9.42,82546,0
2008-07-14,9.5,9.52,8.8,8.92,23883,0
2008-07-15,8.96,8.96,8,8.26,86229,0
2008-07-16,8.34,8.5,7.8,8.2,96240,0
2008-07-17,8.28,8.4,7.9,8.36,36945,0
2008-07-18,8.4,9,8.18,8.4,88701,0
2008-07-21,8.44,8.74,8.44,8.64,47613,0
2008-07-22,8.92,9.2,8.62,9.2,51323,0
2008-07-23,9.2,9.4,9.06,9.36,34475,0
2008-07-24,9.4,9.4,8.82,9.28,25241,0
2008-07-25,9.32,9.96,9.08,9.82,17899,0
2008-07-28,9.84,10,9.4,9.92,15117,0
2008-07-29,9.94,11.06,9.3,10.48,55352,0
2008-07-30,10.86,11,10.26,10.72,38403,0
2008-07-31,10.56,10.68,10.02,10.18,151930,0
2008-08-01,10.16,10.5,9.82,10.36,52552,0
2008-08-04,10.38,10.38,9.92,10.12,25053,0
2008-08-05,10.4,10.66,9.9,10.38,121937,0
2008-08-06,10.38,10.7,10.1,10.64,20431,0
2008-08-07,10.58,10.7,10.02,10.7,20979,0
2008-08-08,10.7,11,10.52,10.7,42510,0
2008-08-11,10.74,11,10.74,10.88,21523,0
2008-08-12,11,11,10.54,10.7,27926,0
2008-08-13,10.7,11,10.22,10.62,71067,0
2008-08-14,10.48,10.64,10.4,10.6,15681,0
2008-08-15,10.76,10.8,10.48,10.76,25949,0
2008-08-18,10.78,11.58,10.78,11.2,36184,0
2008-08-19,11.3,11.3,10.62,10.78,13521,0
2008-08-20,10.76,10.8,10.56,10.78,8003,0
2008-08-21,10.62,10.66,10.22,10.5,12539,0
2008-08-22,10.54,10.74,10.5,10.6,5671,0
2008-08-25,10.64,10.64,10.24,10.24,11295,0
2008-08-26,10.2,10.5,10.2,10.38,7122,0
2008-08-27,10.4,10.5,10.36,10.46,14876,0
2008-08-28,10.48,10.86,10.4,10.86,21806,0
2008-08-29,10.9,11.2,10.26,10.82,61670,0
2008-09-02,11.16,11.48,10.8,11.08,14610,0
2008-09-03,11.3,11.42,11,11.32,24949,0
2008-09-04,11.26,11.5,11.04,11.3,28088,0
2008-09-05,11.26,11.44,10.38,11.32,28924,0
2008-09-08,11.44,11.78,11.06,11.1,19708,0
2008-09-09,11.12,11.12,9.96,10.32,53022,0
2008-09-10,10.98,10.98,9.7,10,66360,0
2008-09-11,9.06,9.88,9.04,9.48,92569,0
2008-09-12,9.6,10.18,9,9.6,351481,0
2008-09-15,9.68,10,8.92,9,13129,0
2008-09-16,8.96,9.32,8.9,9.32,18840,0
2008-09-17,9.12,9.3,8.3,8.8,45783,0
2008-09-18,9.04,10.46,8.3,10.46,58814,0
2008-09-19,11,11,9.36,10.2,154977,0
2008-09-22,10.2,10.2,9.5,10.06,9132,0
2008-09-23,10.1,10.4,9.5,10.18,64689,0
2008-09-24,10.36,10.36,8,8.42,130078,0
2008-09-25,8.6,9,8.6,8.78,16528,0
2008-09-26,8.72,9.4,8.3,9.36,31066,0
2008-09-29,9.4,10.3,8.06,10.3,104060,0
2008-09-30,9.82,9.82,9.1,9.4,65823,0
2008-10-01,9.32,9.5,8.7,9.5,13155,0
2008-10-02,9.5,9.78,8.18,8.24,20988,0
2008-10-03,8.38,8.8,7.9,8,88506,0
2008-10-06,7.62,7.98,6.52,6.72,120528,0
2008-10-07,6.78,7.4,6.06,6.06,37158,0
2008-10-08,6.2,7.9,6,7.08,42526,0
2008-10-09,7.14,7.14,6.12,6.34,40644,0
2008-10-10,6.2,6.56,5,6,1099284,0
2008-10-13,6.4,8.8,6.24,8.8,45420,0
2008-10-14,7.4,9,7.4,8.88,62432,0
2008-10-15,8.8,8.98,7.12,7.12,57281,0
2008-10-16,7.16,8.12,6.94,8.12,32466,0
2008-10-17,7.92,8.2,7.38,7.38,45497,0
2008-10-20,7.5,8.6,7.2,7.76,40455,0
2008-10-21,7.62,8.32,7.28,7.68,10085,0
2008-10-22,7.6,8.3,7,7.1,15775,0
2008-10-23,7.12,7.78,6.6,7.14,25383,0
2008-10-24,6.86,7.04,6.6,6.94,18116,0
2008-10-27,6.94,7,6.2,6.2,12530,0
2008-10-28,6.3,7.78,6.3,6.96,46054,0
2008-10-29,7,7.8,7,7.18,31972,0
2008-10-30,7.42,7.8,6.9,7.28,24084,0
2008-10-31,7.18,7.94,7.04,7.94,40295,0
2008-11-03,7.96,8.1,7.8,8.1,17309,0
2008-11-04,8.48,8.78,8.3,8.76,21925,0
2008-11-05,8.7,8.7,8,8.08,21524,0
2008-11-06,8.04,8.48,7.96,8.36,14142,0
2008-11-07,8.46,8.46,7.8,8.18,13362,0
2008-11-10,8.38,8.5,7.76,8.24,10390,0
2008-11-11,8.18,8.2,7.78,7.78,16287,0
2008-11-12,7.72,8.08,7.14,7.14,23879,0
2008-11-13,7,8.44,7,8.44,43520,0
2008-11-14,8.5,9,7.7,7.7,69623,0
2008-11-17,7.68,8.1,7.06,8.08,48337,0
2008-11-18,8.2,8.48,6.82,7.02,34997,0
2008-11-19,7.04,7.34,6.2,6.26,37266,0
2008-11-20,6.24,7.48,6,6.02,25040,0
2008-11-21,6.28,6.5,6.04,6.2,60286,0
2008-11-24,6.36,8.14,6.16,7.9,107405,0
2008-11-25,7.96,8.3,7.38,7.38,260402,0
2008-11-26,7.36,8.04,7.36,7.96,175924,0
2008-11-28,7.88,8.1,7.66,8,17027,0
2008-12-01,7.8,7.94,7.02,7.04,38270,0
2008-12-02,7.12,7.6,6.6,7.56,24113,0
2008-12-03,7.38,7.64,7.04,7.42,28620,0
2008-12-04,7.34,7.68,7.3,7.42,32826,0
2008-12-05,7.34,7.78,7.26,7.78,49640,0
2008-12-08,7.94,8.1,7.52,7.82,54184,0
2008-12-09,7.74,7.98,7.42,7.42,50896,0
2008-12-10,7.48,7.88,7.36,7.64,28463,0
2008-12-11,7.58,7.74,6.72,6.82,38134,0
2008-12-12,6.76,7.54,6.6,7.48,37147,0
2008-12-15,7.52,7.76,7.32,7.42,18442,0
2008-12-16,7.52,7.7,7.16,7.3,42928,0
2008-12-17,7.28,7.56,7.02,7.42,24196,0
2008-12-18,7.56,7.66,7.2,7.22,35399,0
2008-12-19,7.72,7.76,7.02,7.26,73056,0
2008-12-22,7.3,7.38,6.94,7.3,26184,0
2008-12-23,7.36,7.44,6.94,7.18,20832,0
2008-12-24,7.16,7.16,7,7.1,2314,0
2008-12-26,7.14,7.22,6.74,6.98,19922,0
2008-12-29,7,7,6.48,6.68,23237,0
2008-12-30,6.7,7.22,6.7,7.2,43576,0
2008-12-31,7.34,7.34,7.12,7.2,31551,0
2009-01-02,7.22,7.92,7.18,7.86,67414,0
2009-01-05,7.9,7.98,7.56,7.82,39427,0
2009-01-06,7.92,7.92,7.5,7.82,25244,0
2009-01-07,7.66,7.72,6.76,7.12,29295,0
2009-01-08,7.06,7.26,7.02,7.26,18014,0
2009-01-09,7.28,7.46,6.72,6.76,22779,0
2009-01-12,6.76,6.92,6.18,6.2,19669,0
2009-01-13,6.2,6.78,6.2,6.48,14755,0
2009-01-14,6.36,7.1,6.32,6.34,25880,0
2009-01-15,6.32,7,5.8,6.28,42806,0
2009-01-16,6.34,6.42,6.22,6.32,24152,0
2009-01-20,6.2,6.42,5.36,5.5,37970,0
2009-01-21,5.6,5.86,5.5,5.76,44060,0
2009-01-22,5.6,5.68,5.28,5.28,14218,0
2009-01-23,5.22,5.48,5.18,5.3,17917,0
2009-01-26,5.32,5.82,5.32,5.68,26837,0
2009-01-27,5.72,6.44,5.64,6,1094698,0
2009-01-28,6.1,6.1,5.86,5.92,21372,0
2009-01-29,5.86,6.2,5.78,6.04,15980,0
2009-01-30,6.1,6.36,6,6.12,26101,0
2009-02-02,6,6.38,6,6.12,68546,0
2009-02-03,6.2,6.8,6.16,6.8,19720,0
2009-02-04,6.88,6.9,6.42,6.42,15474,0
2009-02-05,6.38,6.5,6.06,6.2,15281,0
2009-02-06,6.22,7.2,6.18,7.18,33798,0
2009-02-09,7.06,7.22,6.76,7.22,8327,0
2009-02-10,7.2,7.5,6.9,6.98,33821,0
2009-02-11,7,7.22,6.96,7.18,19764,0
2009-02-12,7.02,7.72,7.02,7.56,122981,0
2009-02-13,7.54,7.54,7,7.12,11521,0
2009-02-17,7,7.06,6.3,6.3,39494,0
2009-02-18,6.42,6.5,6.3,6.3,21707,0
2009-02-19,6.42,6.42,5.56,5.82,43132,0
2009-02-20,5.94,5.96,5.78,5.82,15212,0
2009-02-23,5.86,5.86,5.46,5.48,18088,0
2009-02-24,5.62,6,5.62,5.94,21030,0
2009-02-25,5.9,6.12,5.2,5.22,38869,0
2009-02-26,5.3,5.46,5.02,5.02,20291,0
2009-02-27,5.04,5.42,5.02,5.1,18052,0
2009-03-02,5.02,5.26,4.46,4.46,42799,0
2009-03-03,4.54,4.62,4,4,25160,0
2009-03-04,4.08,4.8,4.08,4.6,30761,0
2009-03-05,4.44,4.44,4,4.02,142638,0
2009-03-06,4.1,4.2,4.04,4.18,12983,0
2009-03-09,4.14,4.14,3.64,3.66,21111,0
2009-03-10,3.78,4.6,3.78,4.6,29359,0
2009-03-11,4.62,4.82,4.06,4.1,14986,0
2009-03-12,4.32,4.86,4.32,4.82,27397,0
2009-03-13,4.86,5.66,4.86,5.34,35950,0
2009-03-16,7.32,7.32,4.48,4.96,115979,0
2009-03-17,4.98,5.6,4.9,5.5,41998,0
2009-03-18,5.48,5.6,5.12,5.56,29882,0
2009-03-19,5.68,5.8,4.8,5.46,17327,0
2009-03-20,5.5,5.58,5.18,5.18,34810,0
2009-03-23,5.38,6.12,5.18,6,46821,0
2009-03-24,5.9,5.94,5.48,5.56,70291,0
2009-03-25,5.64,5.86,5.46,5.82,20908,0
2009-03-26,5.98,6.2,5.4,6.08,37021,0
2009-03-27,6.1,6.2,5.68,5.78,16847,0
2009-03-30,5.8,6.06,5.6,5.98,19279,0
2009-03-31,6.1,6.4,5.92,6.32,9096,0
2009-04-01,6.2,6.66,5.68,6,24147,0
2009-04-02,5.36,6.3,5.36,6.08,52360,0
2009-04-03,6.08,6.08,5.8,6.08,18670,0
2009-04-06,5.8,5.94,5.5,5.86,19976,0
2009-04-07,5.74,5.98,5.6,5.62,10330,0
2009-04-08,5.7,6.08,5.7,6.02,152903,0
2009-04-09,6.02,6.5,6,6.38,30898,0
2009-04-13,6.3,6.38,5.86,5.98,48266,0
2009-04-14,5.98,6.1,5.8,5.86,31826,0
2009-04-15,6.34,6.38,5.94,6.02,34014,0
2009-04-16,6,6.1,5.92,6.02,21286,0
2009-04-17,6.12,6.12,5.98,6,73532,0
2009-04-20,6.1,6.1,5.66,5.66,25078,0
2009-04-21,5.7,6,5.7,6,19021,0
2009-04-22,6.06,6.08,5.92,5.98,24562,0
2009-04-23,5.96,6.06,5.84,5.88,11198,0
2009-04-24,6.04,6.1,5.9,6,45858,0
2009-04-27,6.08,6.1,5.8,5.96,41299,0
2009-04-28,5.9,6.06,5.9,6,27091,0
2009-04-29,6.04,6.04,5.8,6,31969,0
2009-04-30,6.1,6.24,6,6.08,57833,0
2009-05-01,6.08,6.2,6.04,6.1,29082,0
2009-05-04,6.28,7.4,6.1,7.1,135881,0
2009-05-05,7.2,7.54,7.1,7.24,82169,0
2009-05-06,7.74,8.38,7.54,7.98,135874,0
2009-05-07,8.54,8.66,7.46,7.6,93416,0
2009-05-08,7.78,8.26,6.34,7,145380,0
2009-05-11,6,6.04,5.4,5.56,426488,0
2009-05-12,6.02,6.22,5.56,6.18,222447,0
2009-05-13,6.2,6.22,5.7,5.74,173721,0
2009-05-14,5.62,6,5.56,5.84,68043,0
2009-05-15,6,6,5.8,5.84,51904,0
2009-05-18,5.94,6,5.88,6,71918,0
2009-05-19,6.12,6.18,5.84,5.98,75443,0
2009-05-20,6.1,6.1,5.86,5.92,65464,0
2009-05-21,5.92,6,5.86,5.94,22768,0
2009-05-22,5.98,6,5.8,5.8,30211,0
2009-05-26,5.9,5.98,5.78,5.94,82850,0
2009-05-27,5.98,5.98,5.8,5.82,42943,0
2009-05-28,5.9,5.9,5.46,5.8,66983,0
2009-05-29,5.78,5.78,5.5,5.54,70543,0
2009-06-01,5.86,5.88,5.6,5.86,73494,0
2009-06-02,5.9,5.98,5.76,5.86,71813,0
2009-06-03,5.86,6,5.8,5.84,74963,0
2009-06-04,5.86,5.98,5.7,5.8,59335,0
2009-06-05,5.9,5.94,5.72,5.84,70599,0
2009-06-08,5.88,5.9,5.7,5.74,49699,0
2009-06-09,5.76,5.88,5.74,5.8,48585,0
2009-06-10,5.86,6.1,5.82,6.08,129536,0
2009-06-11,5.98,6.28,5.96,6.08,233131,0
2009-06-12,6,6.06,5.94,6,109638,0
2009-06-15,6,6,5.82,5.86,71381,0
2009-06-16,5.98,5.98,5.5,5.52,91268,0
2009-06-17,5.54,5.66,5.22,5.32,61097,0
2009-06-18,5.32,5.8,5.26,5.32,85070,0
2009-06-19,5.44,5.64,5.38,5.54,113433,0
2009-06-22,5.54,5.76,5.5,5.56,63108,0
2009-06-23,5.66,5.7,5.5,5.52,23101,0
2009-06-24,5.64,5.64,5.42,5.46,39393,0
2009-06-25,5.42,5.76,5,5.74,110028,0
2009-06-26,5.66,6.1,5.62,6.08,358351,0
2009-06-29,6.06,6.5,5.82,5.86,472334,0
2009-06-30,5.98,6,5.64,5.72,54429,0
2009-07-01,5.76,5.94,5.76,5.9,31787,0
2009-07-02,5.74,5.82,5.68,5.72,42177,0
2009-07-06,5.82,5.82,5.6,5.6,64252,0
2009-07-07,5.7,5.7,5.42,5.5,30531,0
2009-07-08,5.56,5.56,5.2,5.28,47430,0
2009-07-09,5.22,5.38,5.2,5.22,34139,0
2009-07-10,5.18,5.26,5.12,5.2,25205,0
2009-07-13,5.24,6.08,5.2,5.84,142888,0
2009-07-14,5.94,6.3,5.7,5.84,41417,0
2009-07-15,6.5,6.5,5.96,6.1,177028,0
2009-07-16,6.16,6.16,5.72,5.96,57162,0
2009-07-17,6,6,5.82,6,36382,0
2009-07-20,6.06,6.08,5.9,5.98,49535,0
2009-07-21,6,6,5.84,5.92,65503,0
2009-07-22,5.9,6,5.86,6,43781,0
2009-07-23,5.98,6.3,5.98,6.26,123007,0
2009-07-24,6.28,6.4,6.2,6.24,60754,0
2009-07-27,6.26,6.42,6.2,6.4,144986,0
2009-07-28,6.38,6.38,6.16,6.3,197688,0
2009-07-29,6.24,6.5,6.16,6.24,53368,0
2009-07-30,6.38,6.88,6.2,6.84,193635,0
2009-07-31,7,7.6,7,7.52,202219,0
2009-08-03,7.6,7.7,7.36,7.44,161935,0
2009-08-04,7.36,7.46,7.22,7.3,92612,0
2009-08-05,7.28,7.6,7.2,7.58,232115,0
2009-08-06,8,8.2,6.78,6.98,235280,0
2009-08-07,6.86,7.46,6.86,7.22,111794,0
2009-08-10,7.14,7.54,7.1,7.26,152492,0
2009-08-11,7.3,7.4,7.02,7.06,74934,0
2009-08-12,7.02,7.36,7.02,7.22,64314,0
2009-08-13,7.3,7.4,7.12,7.28,137366,0
2009-08-14,7.2,7.28,7,7.06,91461,0
2009-08-17,6.96,7,6.56,6.7,131280,0
2009-08-18,6.72,7.06,6.72,6.98,91853,0
2009-08-19,7,7.04,6.82,6.94,66089,0
2009-08-20,6.96,7.18,6.88,7.16,52262,0
2009-08-21,7.2,7.24,7,7.22,113033,0
2009-08-24,7.26,7.82,7.26,7.56,264916,0
2009-08-25,7.66,7.7,7.54,7.6,128822,0
2009-08-26,7.6,7.6,7.44,7.6,45136,0
2009-08-27,7.5,7.7,7.22,7.7,38628,0
2009-08-28,7.7,7.74,7.32,7.42,53554,0
2009-08-31,7.32,7.76,7.22,7.7,180496,0
2009-09-01,7.72,7.9,7.24,7.56,124574,0
2009-09-02,7.5,7.52,7.26,7.42,32756,0
2009-09-03,7.5,7.52,7.22,7.36,35519,0
2009-09-04,7.36,7.58,7.26,7.58,45080,0
2009-09-08,7.94,8.12,7.76,8.1,374534,0
2009-09-09,8.14,8.34,7.86,8.04,227237,0
2009-09-10,8.06,8.1,7.86,8,308005,0
2009-09-11,8,8.22,7.96,8.1,212392,0
2009-09-14,8.1,8.52,7.96,8.48,231787,0
2009-09-15,8.62,8.66,8.42,8.6,164003,0
2009-09-16,8.72,8.78,8.38,8.46,223550,0
2009-09-17,8.54,9.04,8.52,8.9,331195,0
2009-09-18,9,9.16,8.74,9.02,450002,0
2009-09-21,9.06,9.06,8.9,8.94,259570,0
2009-09-22,8.94,9.9,8.94,9.18,331346,0
2009-09-23,9.2,9.68,9.06,9.54,174554,0
2009-09-24,9.6,9.98,9.16,9.84,253451,0
2009-09-25,9.98,10.44,9.72,10.38,227017,0
2009-09-28,10.5,10.96,10.5,10.78,281445,0
2009-09-29,10.98,11.4,10.9,11.06,232887,0
2009-09-30,11.22,11.3,10.38,11.08,239444,0
2009-10-01,11.04,11.1,10.38,10.42,154337,0
2009-10-02,10.1,10.74,9.6,10.58,214677,0
2009-10-05,10.7,11.9,10.7,11.66,329995,0
2009-10-06,12,12.5,11.92,12.34,317619,0
2009-10-07,12.4,13.76,12.36,13.16,459930,0
2009-10-08,13.56,13.96,12.28,13.88,495013,0
2009-10-09,14,14.08,13.3,14,482716,0
2009-10-12,14.3,14.3,13.2,13.34,492131,0
2009-10-13,14.6,14.78,13.92,14.32,567691,0
2009-10-14,14.84,15.36,14.78,15.36,969856,0
2009-10-15,15.36,15.36,14.42,15.32,517294,0
2009-10-16,15.22,15.32,14.8,15.24,306354,0
2009-10-19,15.52,15.9,15.46,15.7,336319,0
2009-10-20,15.94,15.94,15,15.56,222543,0
2009-10-21,15.46,15.9,15.26,15.3,273991,0
2009-10-22,15.2,15.26,14.02,15.2,522556,0
2009-10-23,15.18,15.2,14.46,14.6,341442,0
2009-10-26,14.6,14.8,13,13.44,662137,0
2009-10-27,13.3,13.88,12.74,13.26,605889,0
2009-10-28,13.16,13.32,12.46,12.52,275587,0
2009-10-29,12.7,13.82,12.7,13.52,348422,0
2009-10-30,13.52,13.52,12.4,12.8,291604,0
2009-11-02,12.96,13.1,12.12,12.54,198353,0
2009-11-03,12.12,12.8,11.58,12.6,240524,0
2009-11-04,12.74,13.52,12.66,12.74,260000,0
2009-11-05,12.78,13.42,12.76,13.34,174458,0
2009-11-06,13.22,13.84,13.08,13.32,251107,0
2009-11-09,13.8,14.48,13.64,13.78,522687,0
2009-11-10,13.7,13.92,13.06,13.48,273192,0
2009-11-11,13.66,13.7,13.28,13.44,255931,0
2009-11-12,13.5,13.5,13.12,13.18,287204,0
2009-11-13,13.24,13.4,12.5,13.04,382902,0
2009-11-16,13.3,14.08,13.1,13.86,556575,0
2009-11-17,14,14.14,13.38,13.82,209257,0
2009-11-18,14.06,14.18,13.52,13.8,404706,0
2009-11-19,13.74,13.74,12.94,13.18,280626,0
2009-11-20,13.1,13.34,12.4,12.84,230787,0
2009-11-23,13.04,13.76,13,13.14,206887,0
2009-11-24,13.08,13.2,12.7,13,193482,0
2009-11-25,13.02,13.14,12.78,12.86,117883,0
2009-11-27,11.82,12.82,11.2,12.46,196089,0
2009-11-30,12.52,12.74,11.6,11.94,448010,0
2009-12-01,12,12.64,11.98,12.32,312831,0
2009-12-02,12.32,12.5,12.18,12.36,196807,0
2009-12-03,12.46,13.3,12.12,12.36,573785,0
2009-12-04,12.5,12.64,12.1,12.36,159292,0
2009-12-07,12.4,13.08,12.4,12.66,216067,0
2009-12-08,12.58,12.8,12.42,12.5,114560,0
2009-12-09,12.02,12.54,12.02,12.48,159887,0
2009-12-10,12.52,12.66,12.1,12.34,94524,0
2009-12-11,12.48,12.48,12,12.12,151258,0
2009-12-14,12.28,12.38,11.36,12.04,221532,0
2009-12-15,11.94,12.2,11.9,11.94,154199,0
2009-12-16,12.02,12.3,12,12.12,122694,0
2009-12-17,11.9,12,11.2,11.26,496500,0
2009-12-18,11.62,12.14,11.62,11.94,574147,0
2009-12-21,12.02,12.04,11.8,11.88,225372,0
2009-12-22,11.92,12.3,11.92,12.18,240009,0
2009-12-23,12.18,12.66,12.02,12.58,151290,0
2009-12-24,12.68,12.98,12.58,12.92,122139,0
2009-12-28,13.1,13.2,12.66,12.78,191020,0
2009-12-29,12.74,12.74,12.28,12.6,132535,0
2009-12-30,12.48,12.72,12.16,12.62,121252,0
2009-12-31,12.64,12.66,12.24,12.32,97615,0
2010-01-04,12.5,12.82,12.4,12.6,162989,0
2010-01-05,12.6,12.74,12.34,12.42,138719,0
2010-01-06,12.4,12.52,12.34,12.42,110745,0
2010-01-07,12.42,12.46,12.04,12.12,435512,0
2010-01-08,12.16,12.52,12.04,12.5,491190,0
2010-01-11,12.72,12.72,12.1,12.34,327890,0
2010-01-12,12.24,12.3,11.8,11.9,299129,0
2010-01-13,11.9,11.9,11.5,11.76,370311,0
2010-01-14,12.4,13.6,12.26,13,2154168,0
2010-01-15,13.12,13.38,12.1,12.24,814140,0
2010-01-19,12.3,12.52,12.24,12.44,295844,0
2010-01-20,12.3,12.5,12.1,12.44,361561,0
2010-01-21,12.48,12.48,11.6,11.6,612810,0
2010-01-22,11.56,11.84,11.2,11.44,382676,0
2010-01-25,11.64,11.7,10.64,10.86,373672,0
2010-01-26,10.62,10.84,10.04,10.64,276336,0
2010-01-27,10.58,10.74,10.22,10.32,283382,0
2010-01-28,10.5,10.62,9.88,10.1,277977,0
2010-01-29,10.22,10.32,9.62,9.74,242887,0
2010-02-01,9.76,10.66,9.52,10.26,431436,0
2010-02-02,10.34,10.74,10.04,10.58,378430,0
2010-02-03,10.52,10.68,10.36,10.42,200750,0
2010-02-04,10.34,10.48,9.66,9.68,232364,0
2010-02-05,9.84,9.86,9.04,9.44,414922,0
2010-02-08,9.42,9.88,9.42,9.6,229422,0
2010-02-09,9.76,10.14,9.5,9.98,234158,0
2010-02-10,9.96,10.16,9.62,9.8,102483,0
2010-02-11,9.78,10.12,9.62,10.12,147668,0
2010-02-12,9.88,10.12,9.8,10.06,107546,0
2010-02-16,10.2,10.54,10.1,10.46,165058,0
2010-02-17,10.46,10.46,10.3,10.42,113614,0
2010-02-18,10.42,10.56,10.36,10.48,99073,0
2010-02-19,10.44,10.48,10.16,10.18,105938,0
2010-02-22,10.24,10.28,9.86,9.9,154726,0
2010-02-23,9.86,10.04,9.56,9.6,218417,0
2010-02-24,9.66,9.72,9.44,9.6,184799,0
2010-02-25,9.46,9.88,9.22,9.54,208790,0
2010-02-26,9.6,9.88,9.6,9.84,118850,0
2010-03-01,9.94,10.14,9.74,9.94,229844,0
2010-03-02,10.02,10.18,9.56,9.72,353073,0
2010-03-03,9.98,10.02,9.78,10.02,224906,0
2010-03-04,10.08,10.94,10.06,10.82,494242,0
2010-03-05,11.58,11.7,11,11.02,1224886,0
2010-03-08,11.12,11.24,10.44,10.68,427915,0
2010-03-09,10.66,10.8,10.5,10.56,197897,0
2010-03-10,10.52,10.78,10.4,10.74,209656,0
2010-03-11,10.7,10.78,10.44,10.58,159270,0
2010-03-12,10.7,10.72,10.4,10.5,155631,0
2010-03-15,10.44,10.5,10.14,10.28,167591,0
2010-03-16,10.36,10.88,10.24,10.88,329820,0
2010-03-17,10.9,11.3,10.9,11.14,433599,0
2010-03-18,11.2,11.26,10.86,10.92,128022,0
2010-03-19,11,11,10.5,10.66,279228,0
2010-03-22,10.48,10.68,10.3,10.48,228207,0
2010-03-23,10.5,10.6,10.3,10.54,194521,0
2010-03-24,10.42,10.54,10.16,10.26,199735,0
2010-03-25,10.32,10.54,10.24,10.28,174930,0
2010-03-26,10.28,10.36,10.12,10.36,173717,0
2010-03-29,10.92,10.92,10.48,10.6,234930,0
2010-03-30,10.56,10.6,10.3,10.4,110600,0
2010-03-31,10.38,10.54,10.1,10.14,178600,0
2010-04-01,10.24,10.4,10.02,10.14,239490,0
2010-04-05,10.14,10.64,9.94,10.64,284067,0
2010-04-06,13.4,14.88,13,14,12873485,0
2010-04-07,14.1,14.3,13.24,13.36,2834861,0
2010-04-08,13.2,13.74,13.1,13.56,986678,0
2010-04-09,13.56,14.3,13.42,13.76,960216,0
2010-04-12,13.84,14.44,13.5,13.7,813982,0
2010-04-13,13.76,13.84,13.08,13.2,645825,0
2010-04-14,13.4,13.4,13.02,13.16,525070,0
2010-04-15,14.04,14.28,13.42,13.56,973568,0
2010-04-16,13.5,13.5,12.76,12.84,626214,0
2010-04-19,12.68,12.78,12.2,12.34,373515,0
2010-04-20,13.2,13.84,13.04,13.52,1133058,0
2010-04-21,13.7,14.28,13.3,13.34,637927,0
2010-04-22,13.3,13.5,12.9,13.5,327737,0
2010-04-23,13.52,13.62,13.08,13.16,248206,0
2010-04-26,13.4,13.48,13.04,13.06,238497,0
2010-04-27,13,13.1,12.76,12.78,347589,0
2010-04-28,12.84,12.88,12.44,12.58,272706,0
2010-04-29,12.76,13.04,12.54,12.78,290944,0
2010-04-30,12.84,12.84,12.04,12.1,389226,0
2010-05-03,12.14,12.28,11.72,12,403093,0
2010-05-04,11.9,12,11.42,12,650569,0
2010-05-05,11.86,12.18,11.56,12.02,506114,0
2010-05-06,11.8,12.5,11.8,12.16,1139754,0
2010-05-07,12.16,12.5,11.88,12.14,1120328,0
2010-05-10,12.9,12.9,11.24,11.5,1251835,0
2010-05-11,11.36,11.38,10.76,10.8,581874,0
2010-05-12,10.82,11.44,10.66,11.3,421288,0
2010-05-13,11.44,11.9,11.22,11.6,331439,0
2010-05-14,11.34,11.42,11,11.14,305486,0
2010-05-17,10.96,11.32,10.58,10.9,378163,0
2010-05-18,11.08,11.24,10.58,10.68,199962,0
2010-05-19,10.6,10.78,9.96,10.32,444410,0
2010-05-20,10.02,10.02,9.64,9.72,346727,0
2010-05-21,9.5,9.98,9.26,9.84,359198,0
2010-05-24,9.88,10.18,9.72,10.12,217101,0
2010-05-25,9.7,9.88,9.3,9.8,346092,0
2010-05-26,10.04,10.64,10,10.22,378364,0
2010-05-27,10.64,11.14,10.44,11.12,292185,0
2010-05-28,11.12,11.12,10.5,10.6,258045,0
2010-06-01,10.54,10.54,10.06,10.08,232529,0
2010-06-02,10.36,10.5,10,10.5,155827,0
2010-06-03,10.48,10.64,10.38,10.62,157269,0
2010-06-04,10.28,10.52,10.16,10.18,197156,0
2010-06-07,10.3,10.34,9.6,9.66,185252,0
2010-06-08,9.7,9.96,9.3,9.92,172311,0
2010-06-09,10,10.4,9.72,9.96,135256,0
2010-06-10,10.24,10.48,10.08,10.44,190739,0
2010-06-11,10.34,10.44,10.2,10.42,142849,0
2010-06-14,10.56,11.1,10.5,10.96,213342,0
2010-06-15,11.08,11.3,10.72,11,214028,0
2010-06-16,10.86,11.4,10.72,11.22,151458,0
2010-06-17,11.22,11.28,10.7,10.82,168203,0
2010-06-18,11.08,11.12,10.92,10.98,256252,0
2010-06-21,11.24,11.36,11.04,11.1,151753,0
2010-06-22,11.08,11.5,11.08,11.1,135258,0
2010-06-23,11.06,11.5,11.06,11.12,295731,0
2010-06-24,11.08,11.28,10.8,10.88,144614,0
2010-06-25,10.8,11.5,10.52,11.4,1984977,0
2010-06-28,11.5,11.5,10.72,10.72,178818,0
2010-06-29,10.5,10.54,10.02,10.12,279809,0
2010-06-30,10.22,10.4,10.1,10.4,153141,0
2010-07-01,10.4,10.52,10.08,10.3,135975,0
2010-07-02,10.36,10.6,10.16,10.38,110406,0
2010-07-06,10.66,10.66,10.04,10.34,266685,0
2010-07-07,10.32,10.38,10.02,10.26,223271,0
2010-07-08,10.4,10.58,10.28,10.56,118784,0
2010-07-09,10.48,10.96,10.42,10.9,139361,0
2010-07-12,10.88,11.1,10.62,10.98,155396,0
2010-07-13,11.18,11.18,10.74,10.94,120630,0
2010-07-14,10.94,11.12,10.6,10.84,130570,0
2010-07-15,11.06,11.06,10.68,10.9,144259,0
2010-07-16,10.8,11,10.4,10.52,107422,0
2010-07-19,10.52,10.8,10.36,10.8,90882,0
2010-07-20,10.58,10.96,10.52,10.92,118787,0
2010-07-21,10.92,11.08,10.8,11,101240,0
2010-07-22,11.32,11.48,11.06,11.36,131234,0
2010-07-23,11.4,11.42,11.12,11.3,116574,0
2010-07-26,11.3,11.76,11.1,11.72,180724,0
2010-07-27,11.72,11.78,11.5,11.6,135912,0
2010-07-28,11.5,11.62,11.32,11.34,111576,0
2010-07-29,11.4,11.58,11.24,11.36,87938,0
2010-07-30,11.2,11.7,11.02,11.7,117120,0
2010-08-02,11.92,11.92,11.5,11.78,159686,0
2010-08-03,11.72,11.8,11.58,11.64,114531,0
2010-08-04,11.8,11.96,11.64,11.84,241231,0
2010-08-05,11.48,11.56,10.6,11.06,295144,0
2010-08-06,10.8,11.14,10.62,11,128902,0
2010-08-09,11.04,11.12,10.8,10.88,107789,0
2010-08-10,11.16,11.58,10.8,11.44,234130,0
2010-08-11,11.36,11.36,10.8,10.82,139480,0
2010-08-12,10.78,10.78,10.5,10.64,141056,0
2010-08-13,10.6,10.62,10.3,10.44,104059,0
2010-08-16,10.34,10.88,10.08,10.88,203767,0
2010-08-17,11,11.08,10.5,10.7,152736,0
2010-08-18,11,11,10.76,10.96,101788,0
2010-08-19,10.86,10.94,10.52,10.72,75896,0
2010-08-20,10.7,10.8,10.5,10.64,85542,0
2010-08-23,10.62,10.72,10.2,10.2,118402,0
2010-08-24,10.14,10.54,9.92,10.34,133449,0
2010-08-25,10.24,10.26,10,10.18,84044,0
2010-08-26,9.92,10.6,9.92,10.04,21005,0
2010-08-27,10,10.28,9.84,9.9,108149,0
2010-08-30,9.24,10.26,9.24,10.12,174363,0
2010-08-31,10.2,10.24,9.98,10.12,46252,0
2010-09-01,10.2,10.2,10,10.18,96381,0
2010-09-02,10.22,10.32,10.14,10.26,134627,0
2010-09-03,10.32,10.36,10.18,10.34,304125,0
2010-09-07,10.4,10.4,9.84,9.96,178223,0
2010-09-08,10,10.14,9.86,10,95258,0
2010-09-09,10.2,10.2,9.84,9.94,61309,0
2010-09-10,9.98,10.12,9.88,9.96,56875,0
2010-09-13,10.02,10.04,9.88,9.94,80338,0
2010-09-14,9.88,10,9.82,10,61435,0
2010-09-15,10,10.12,9.96,10.06,71035,0
2010-09-16,10,10.14,9.8,10.08,92505,0
2010-09-17,10.08,10.08,9.88,9.94,68307,0
2010-09-20,9.9,9.98,9.8,9.8,125568,0
2010-09-21,9.76,9.96,9.6,9.66,132922,0
2010-09-22,9.84,9.84,9.08,9.24,165826,0
2010-09-23,9.2,9.26,8.92,9.22,113615,0
2010-09-24,9.3,9.46,9.02,9.04,94679,0
2010-09-27,9.22,9.74,9,9.4,195857,0
2010-09-28,9.58,9.68,9.2,9.44,95991,0
2010-09-29,9.56,9.9,9.56,9.7,107731,0
2010-09-30,9.72,9.9,9.6,9.74,59026,0
2010-10-01,9.78,9.88,9.68,9.78,61939,0
2010-10-04,9.74,9.78,9.62,9.7,60742,0
2010-10-05,9.78,10.1,9.74,10.06,101467,0
2010-10-06,10.1,10.28,10.08,10.24,62263,0
2010-10-07,10.28,10.4,10.2,10.28,43065,0
2010-10-08,10.24,10.48,10.24,10.48,38415,0
2010-10-11,10.54,11.1,10.54,10.94,127974,0
2010-10-12,11,11.7,10.88,11.7,163488,0
2010-10-13,11.68,12.34,11.68,12.34,263774,0
2010-10-14,12.4,13.42,12.36,13.32,738486,0
2010-10-15,13.26,13.56,12.92,13.5,535204,0
2010-10-18,13.48,13.48,12.8,12.92,321078,0
2010-10-19,12.78,12.92,12.2,12.3,344065,0
2010-10-20,12.38,12.62,11.9,12.62,141902,0
2010-10-21,12.8,12.8,12.32,12.38,96326,0
2010-10-22,12.32,12.4,12.1,12.2,75587,0
2010-10-25,12.5,12.56,12.22,12.44,95913,0
2010-10-26,12.34,12.54,12.3,12.38,73162,0
2010-10-27,12.3,12.46,12.16,12.4,48322,0
2010-10-28,12.5,12.96,12.5,12.68,131568,0
2010-10-29,12.82,12.82,12.62,12.74,71682,0
2010-11-01,13,13.14,12.54,12.58,114974,0
2010-11-02,13,13,12.58,12.8,70360,0
2010-11-03,12.8,12.8,12.54,12.62,80605,0
2010-11-04,12.8,12.88,12.58,12.62,118262,0
2010-11-05,12.68,12.68,12.6,12.62,99443,0
2010-11-08,12.9,13.1,12.6,12.94,257472,0
2010-11-09,12.9,12.9,12.08,12.36,215705,0
2010-11-10,12.2,12.38,11.62,12.24,200717,0
2010-11-11,11.84,11.9,11.54,11.56,195335,0
2010-11-12,11.4,11.86,11.4,11.8,138722,0
2010-11-15,11.82,11.94,11.5,11.52,63876,0
2010-11-16,11.48,11.56,11.04,11.36,110836,0
2010-11-17,11.32,11.48,11.18,11.2,52801,0
2010-11-18,11.24,11.96,11.24,11.82,146838,0
2010-11-19,11.78,11.78,11.24,11.42,51112,0
2010-11-22,11.32,11.44,11.04,11.06,59170,0
2010-11-23,11,11.02,10.4,10.58,100996,0
2010-11-24,10.72,10.9,10.42,10.58,86762,0
2010-11-26,10.54,10.64,10.44,10.44,33764,0
2010-11-29,10.42,10.64,10.3,10.34,53921,0
2010-11-30,10.3,10.56,10.22,10.56,84545,0
2010-12-01,10.68,10.8,10.48,10.58,108646,0
2010-12-02,10.7,10.96,10.7,10.94,117949,0
2010-12-03,10.96,11,10.84,11,52551,0
2010-12-06,11.14,11.16,10.92,10.96,87285,0
2010-12-07,11.04,11.24,10.36,10.46,142886,0
2010-12-08,10.48,10.5,10.24,10.5,82161,0
2010-12-09,10.6,10.66,10.5,10.58,57315,0
2010-12-10,10.64,10.86,10.5,10.86,69094,0
2010-12-13,10.98,11,10.74,10.8,81649,0
2010-12-14,10.8,10.8,10.44,10.48,116732,0
2010-12-15,10.44,10.6,10,10,173475,0
2010-12-16,10,10.5,10,10.2,148913,0
2010-12-17,10.2,10.28,10.12,10.2,88688,0
2010-12-20,10.14,10.58,10.14,10.3,99257,0
2010-12-21,10.36,10.66,10.36,10.64,82637,0
2010-12-22,10.7,10.7,10.28,10.48,89535,0
2010-12-23,10.52,10.56,10.3,10.4,60515,0
2010-12-27,10.34,10.52,10.32,10.42,33979,0
2010-12-28,10.48,10.58,10.24,10.44,137470,0
2010-12-29,10.42,10.48,10.22,10.36,76879,0
2010-12-30,10.28,10.7,10.26,10.64,107260,0
2010-12-31,10.64,10.68,10.34,10.42,95379,0
2011-01-03,10.56,10.58,10.32,10.32,104521,0
2011-01-04,10.42,10.62,10.26,10.26,137798,0
2011-01-05,10.22,10.5,10.22,10.44,109911,0
2011-01-06,10.44,10.5,10.24,10.34,53108,0
2011-01-07,10.32,10.34,10,10.02,116503,0
2011-01-10,10.02,10.04,9.78,9.88,106564,0
2011-01-11,9.96,10.06,9.64,9.78,203747,0
2011-01-12,9.86,9.98,9.82,9.96,108796,0
2011-01-13,9.92,9.96,9.8,9.84,58889,0
2011-01-14,10.12,10.36,10,10.16,244006,0
2011-01-18,10.18,10.26,9.96,10.06,142649,0
2011-01-19,10.06,10.12,9.92,10.04,137678,0
2011-01-20,9.96,10,9.74,9.8,79164,0
2011-01-21,9.84,9.84,9.58,9.58,96839,0
2011-01-24,9.64,9.64,9.48,9.54,88994,0
2011-01-25,9.54,9.6,9.36,9.56,67601,0
2011-01-26,9.56,9.78,9.4,9.42,73679,0
2011-01-27,9.42,9.5,9.2,9.2,105804,0
2011-01-28,9.22,9.28,9.02,9.1,120417,0
2011-01-31,9.1,9.1,9,9,119737,0
2011-02-01,9,9.32,8.98,9.06,242168,0
2011-02-02,9.06,9.24,9.04,9.04,138638,0
2011-02-03,9.06,9.18,8.96,9.16,110524,0
2011-02-04,9.2,9.2,8.92,9.06,82434,0
2011-02-07,9.1,9.2,9,9.16,79431,0
2011-02-08,9.18,9.2,9.1,9.16,62557,0
2011-02-09,9.04,9.24,9,9.14,215445,0
2011-02-10,9.14,9.2,9.14,9.18,139984,0
2011-02-11,9.18,9.2,9.1,9.16,87492,0
2011-02-14,9.28,9.4,9.1,9.36,149303,0
2011-02-15,9.32,9.36,9.14,9.14,85695,0
2011-02-16,9.2,9.2,9.16,9.16,82837,0
2011-02-17,9.16,9.2,9.12,9.16,74482,0
2011-02-18,9.2,9.56,9.2,9.38,135041,0
2011-02-22,9.26,9.36,9.12,9.24,93731,0
2011-02-23,9.2,9.3,9.1,9.18,58032,0
2011-02-24,9.2,9.3,9.06,9.1,71982,0
2011-02-25,9.08,9.8,9.04,9.76,110748,0
2011-02-28,9.74,10.18,9.5,9.7,214052,0
2011-03-01,9.78,9.98,9.66,9.7,81822,0
2011-03-02,9.82,9.84,9.6,9.66,45570,0
2011-03-03,9.72,9.98,9.7,9.94,62236,0
2011-03-04,10,10.12,9.9,10.1,92130,0
2011-03-07,10.16,10.2,9.56,9.94,167902,0
2011-03-08,9.74,9.74,8.4,8.48,561596,0
2011-03-09,8.54,8.66,7.94,8.1,395997,0
2011-03-10,8,8,7.3,7.38,457518,0
2011-03-11,7.28,7.74,7.22,7.66,209057,0
2011-03-14,7.6,7.7,7.28,7.4,181021,0
2011-03-15,7.1,7.4,6.72,7.34,164029,0
2011-03-16,7.36,7.4,6.86,6.98,122162,0
2011-03-17,7.2,7.2,6.88,6.92,116520,0
2011-03-18,7.02,7.06,6.8,6.8,111165,0
2011-03-21,6.86,6.9,6.2,6.3,306520,0
2011-03-22,6.4,6.42,5.82,6.28,375969,0
2011-03-23,6.24,6.38,6.22,6.24,170898,0
2011-03-24,5.7,6,5.06,5.22,1414063,0
2011-03-25,5.56,6.02,5.44,5.76,898264,0
2011-03-28,6,6.18,5.9,5.96,742371,0
2011-03-29,6,6.08,5.7,5.8,218114,0
2011-03-30,5.72,5.78,5.52,5.52,682883,0
2011-03-31,5.52,5.6,5.3,5.4,251898,0
2011-04-01,5.56,5.56,5.06,5.08,344921,0
2011-04-04,5.1,5.5,5.02,5.1,695650,0
2011-04-05,5.32,5.32,4.9,5.02,579293,0
2011-04-06,5.04,5.4,5,5.26,651587,0
2011-04-07,5.24,5.66,5.24,5.38,545231,0
2011-04-08,5.42,5.5,5.26,5.28,268667,0
2011-04-11,5.2,5.38,5.14,5.34,309067,0
2011-04-12,5.36,5.36,5,5.14,394587,0
2011-04-13,5.14,5.18,4.7,4.78,640435,0
2011-04-14,5.14,5.3,4.64,4.68,1198358,0
2011-04-15,4.76,5,4.7,4.88,354253,0
2011-04-18,4.8,5.18,4.66,5.12,498251,0
2011-04-19,5.2,5.36,5.12,5.28,379996,0
2011-04-20,5.36,5.4,5.12,5.18,279075,0
2011-04-21,5.24,5.56,5.2,5.44,522823,0
2011-04-25,5.56,5.66,5.44,5.58,232298,0
2011-04-26,5.6,5.62,5.44,5.56,186002,0
2011-04-27,5.6,5.6,5.36,5.38,330225,0
2011-04-28,5.4,5.44,5.2,5.22,159059,0
2011-04-29,5.2,5.28,5.08,5.24,133038,0
2011-05-02,5.2,5.34,5.2,5.26,135605,0
2011-05-03,5.22,5.32,5.14,5.2,182989,0
2011-05-04,5.26,5.28,5.08,5.2,173055,0
2011-05-05,5.4,5.42,5.08,5.08,160036,0
2011-05-06,5.16,5.2,5.08,5.2,125177,0
2011-05-09,5.24,5.44,5.16,5.4,265964,0
2011-05-10,5.98,6.02,5.4,5.54,534629,0
2011-05-11,5.64,5.66,5.18,5.36,276219,0
2011-05-12,5.2,5.36,5.18,5.26,201373,0
2011-05-13,5.26,5.4,5.18,5.22,197702,0
2011-05-16,5.22,5.4,5.18,5.4,176647,0
2011-05-17,5.3,5.52,5.24,5.5,325385,0
2011-05-18,5.5,5.52,5.42,5.44,155629,0
2011-05-19,5.4,5.5,5.26,5.46,194171,0
2011-05-20,5.38,5.48,5.24,5.24,265456,0
2011-05-23,5.22,5.32,5.08,5.16,189868,0
2011-05-24,5.2,5.3,5,5.1,191221,0
2011-05-25,5.06,5.32,5,5,301192,0
2011-05-26,5.02,5.22,5.02,5.1,157751,0
2011-05-27,4.7,4.7,3.54,4,2162187,0
2011-05-31,4.18,4.18,3.84,3.86,1262899,0
2011-06-01,4.1,4.1,3.9,3.94,520982,0
2011-06-02,4.02,4.02,3.64,3.7,640518,0
2011-06-03,3.68,3.84,3.6,3.76,373920,0
2011-06-06,3.7,3.76,2.96,3.2,570218,0
2011-06-07,3.2,3.2,2.8,2.88,629404,0
2011-06-08,2.88,4,2.88,3.84,1146410,0
2011-06-09,3.86,3.94,3.4,3.8,422503,0
2011-06-10,3.78,3.94,3.7,3.84,216668,0
2011-06-13,3.86,3.92,3.72,3.74,199689,0
2011-06-14,3.72,4,3.72,3.9,262237,0
2011-06-15,3.9,3.96,3.82,3.9,243947,0
2011-06-16,3.88,4.2,3.76,4.06,462123,0
2011-06-17,4.06,4.08,3.8,3.82,182144,0
2011-06-20,3.86,4,3.8,3.82,93155,0
2011-06-21,3.84,3.98,3.82,3.88,51423,0
2011-06-22,3.88,3.98,3.88,3.9,67327,0
2011-06-23,3.9,3.94,3.84,3.88,56253,0
2011-06-24,3.86,3.92,3.8,3.82,52463,0
2011-06-27,3.8,3.84,3.78,3.8,52696,0
2011-06-28,3.84,4.1,3.8,4,137758,0
2011-06-29,4,4.04,3.88,4.02,59793,0
2011-06-30,3.98,4.28,3.98,4.16,138784,0
2011-07-01,4.24,4.3,4.12,4.26,83394,0
2011-07-05,4.22,4.86,4.22,4.76,265990,0
2011-07-06,4.76,5.44,4.74,5.34,582831,0
2011-07-07,5.46,5.64,5.34,5.64,561111,0
2011-07-08,5.6,5.7,4.9,5.24,271657,0
2011-07-11,5.24,5.24,4.8,4.9,118357,0
2011-07-12,4.78,5,4.76,4.92,52918,0
2011-07-13,5,5.1,4.82,4.86,97197,0
2011-07-14,4.96,4.96,4.54,4.6,98192,0
2011-07-15,4.68,4.78,4.34,4.74,156889,0
2011-07-18,4.78,4.78,4.46,4.58,122318,0
2011-07-19,4.56,4.76,4.52,4.66,78807,0
2011-07-20,4.68,4.74,4.6,4.74,32618,0
2011-07-21,4.74,4.76,4.6,4.72,65528,0
2011-07-22,4.68,4.76,4.6,4.62,67197,0
2011-07-25,4.62,4.64,4.38,4.56,64185,0
2011-07-26,4.56,4.62,4.42,4.48,37246,0
2011-07-27,4.52,4.52,4.16,4.18,122086,0
2011-07-28,4.16,4.44,4.16,4.4,64684,0
2011-07-29,4.34,4.44,4.16,4.24,69010,0
2011-08-01,4.32,4.36,4.16,4.2,35238,0
2011-08-02,4.22,4.28,4.16,4.16,51948,0
2011-08-03,4.16,4.28,4.12,4.24,63474,0
2011-08-04,4.26,4.26,3.74,3.76,273181,0
2011-08-05,3.82,4.26,3.7,4,176770,0
2011-08-08,3.8,3.88,3.52,3.64,153003,0
2011-08-09,3.52,3.76,3.52,3.7,84748,0
2011-08-10,3.2,3.2,2.7,2.84,638029,0
2011-08-11,2.74,2.78,2.54,2.6,341521,0
2011-08-12,2.58,2.58,2.42,2.44,270806,0
2011-08-15,2.48,3.1,2.46,2.9,249808,0
2011-08-16,2.9,3.26,2.9,2.92,253473,0
2011-08-17,3.1,3.2,3.02,3.12,200048,0
2011-08-18,3.02,3.1,2.88,2.96,168145,0
2011-08-19,2.9,3.32,2.9,3.16,147950,0
2011-08-22,3.26,3.38,3.06,3.06,72913,0
2011-08-23,3.08,3.14,2.82,2.92,88951,0
2011-08-24,2.92,3.02,2.8,2.88,48717,0
2011-08-25,2.82,2.88,2.8,2.8,16587,0
2011-08-26,2.82,2.96,2.78,2.86,43734,0
2011-08-29,2.88,2.88,2.78,2.88,47306,0
2011-08-30,2.84,2.84,2.7,2.8,57064,0
2011-08-31,2.78,2.78,2.66,2.68,75487,0
2011-09-01,2.6,2.64,2.52,2.54,80170,0
2011-09-02,2.46,2.54,2.42,2.52,55509,0
2011-09-06,2.5,2.5,2.3,2.4,94417,0
2011-09-07,2.58,2.58,2.44,2.56,46142,0
2011-09-08,2.5,2.54,2.44,2.46,21417,0
2011-09-09,2.38,2.46,2.32,2.36,54559,0
2011-09-12,2.36,2.56,2.24,2.34,35695,0
2011-09-13,2.44,2.46,2.32,2.4,18024,0
2011-09-14,2.36,2.4,2.3,2.4,59189,0
2011-09-15,2.4,2.54,2.36,2.44,30856,0
2011-09-16,2.44,2.62,2.44,2.54,85881,0
2011-09-19,2.44,2.5,2.42,2.44,22216,0
2011-09-20,2.42,2.44,2.32,2.34,46372,0
2011-09-21,2.34,2.42,2.32,2.36,35310,0
2011-09-22,2.38,2.44,2.24,2.32,63629,0
2011-09-23,2.22,2.38,2.12,2.22,82405,0
2011-09-26,2.24,2.26,2.06,2.1,62665,0
2011-09-27,2.12,2.3,2.12,2.18,61820,0
2011-09-28,2.18,2.2,2.04,2.04,54821,0
2011-09-29,2.08,2.1,1.96,2.04,148563,0
2011-09-30,1.94,2,1.84,1.84,74497,0
2011-10-03,1.84,1.84,1.5,1.64,122631,0
2011-10-04,1.6,1.68,1.52,1.6,43356,0
2011-10-05,1.62,1.74,1.6,1.72,69639,0
2011-10-06,1.7,1.92,1.66,1.92,65999,0
2011-10-07,1.9,1.9,1.78,1.86,11320,0
2011-10-10,1.86,2.02,1.8,2.02,34994,0
2011-10-11,2.08,2.16,2.02,2.06,41329,0
2011-10-12,2.06,2.12,2.02,2.08,45485,0
2011-10-13,2.08,2.08,2,2.04,21780,0
2011-10-14,2.08,2.08,2,2.02,19080,0
2011-10-17,2.08,2.3,2.06,2.26,158790,0
2011-10-18,2.26,2.26,2.06,2.18,72681,0
2011-10-19,2.14,2.2,2.1,2.1,63320,0
2011-10-20,2.1,2.14,2.06,2.1,33610,0
2011-10-21,2.18,2.18,2.06,2.14,46415,0
2011-10-24,2.16,2.16,2.08,2.1,100951,0
2011-10-25,2.18,2.2,2,2.06,76293,0
2011-10-26,2.04,2.1,2,2.06,27926,0
2011-10-27,2.02,2.1,1.98,2.1,147710,0
2011-10-28,2.08,2.14,2.04,2.06,147138,0
2011-10-31,2.04,2.08,1.9802,2,70125,0
2011-11-01,1.94,2.04,1.9,2,48016,0
2011-11-02,2,2.08,1.92,2,75489,0
2011-11-03,2,2.08,2,2.04,33414,0
2011-11-04,2.02,2.098,2,2.08,25755,0
2011-11-07,2.1,2.18,2.02,2.06,81669,0
2011-11-08,2.06,2.18,2.06,2.18,63687,0
2011-11-09,1.98,1.98,1.8,1.8,399578,0
2011-11-10,1.8,2,1.72,1.86,142041,0
2011-11-11,1.92,1.96,1.72,1.76,151002,0
2011-11-14,1.76,1.96,1.74,1.86,181807,0
2011-11-15,1.96,2,1.82,1.96,46939,0
2011-11-16,1.94,2.02,1.92,1.94,31929,0
2011-11-17,1.92,2.02,1.92,1.94,25060,0
2011-11-18,1.96,2.06,1.94,1.94,17518,0
2011-11-21,2.04,2.04,1.9,1.92,47252,0
2011-11-22,1.96,1.98,1.86,1.86,29860,0
2011-11-23,1.86,1.96,1.8,1.96,44833,0
2011-11-25,1.84,2,1.8,1.8,34724,0
2011-11-28,1.82,1.9,1.76,1.78,44384,0
2011-11-29,1.8,1.8,1.7,1.78,36549,0
2011-11-30,1.78,1.9598,1.703,1.84,76865,0
2011-12-01,1.96,1.96,1.78,1.8,34993,0
2011-12-02,1.8,1.86,1.68,1.74,97202,0
2011-12-05,1.74,1.74,1.7,1.7,52926,0
2011-12-06,1.62,1.7304,1.6,1.64,56100,0
2011-12-07,1.6,1.7,1.6,1.62,64377,0
2011-12-08,1.64,1.68,1.613,1.6598,25112,0
2011-12-09,1.68,1.78,1.6,1.68,50929,0
2011-12-12,1.68,1.78,1.66,1.66,28170,0
2011-12-13,1.66,1.76,1.6,1.6,78393,0
2011-12-14,1.62,1.62,1.48,1.5,40640,0
2011-12-15,1.5,1.7,1.48,1.48,42355,0
2011-12-16,1.596,1.596,1.48,1.58,14646,0
2011-12-19,1.58,1.66,1.48,1.56,33622,0
2011-12-20,1.6,1.6,1.34,1.4,174672,0
2011-12-21,1.4,1.42,1.36,1.36,75799,0
2011-12-22,1.36,1.4,1.3,1.34,74667,0
2011-12-23,1.36,1.4,1.34,1.36,65276,0
2011-12-27,1.34,1.44,1.3,1.32,89545,0
2011-12-28,1.3,1.34,1.24,1.26,68272,0
2011-12-29,1.28,1.3,1.26,1.26,118105,0
2011-12-30,1.26,1.32,1.26,1.267,55425,0
2012-01-03,1.3,1.42,1.3,1.404,89336,0
2012-01-04,1.48,1.48,1.34,1.34,58569,0
2012-01-05,1.34,1.499,1.32,1.3804,40524,0
2012-01-06,1.36,1.46,1.24,1.24,89023,0
2012-01-09,1.3,1.48,1.3,1.3734,87992,0
2012-01-10,1.36,1.44,1.3248,1.3248,66250,0
2012-01-11,1.32,1.4,1.3194,1.36,24024,0
2012-01-12,1.4,1.4918,1.305,1.4,343062,0
2012-01-13,1.44,1.44,1.35,1.36,70171,0
2012-01-17,1.38,1.44,1.36,1.3864,80402,0
2012-01-18,1.4,1.42,1.28,1.3002,70091,0
2012-01-19,1.32,1.38,1.203,1.24,144787,0
2012-01-20,1.3,1.36,1.2,1.32,157802,0
2012-01-23,1.4,1.4,1.24,1.24,110478,0
2012-01-24,1.28,1.38,1.264,1.34,48180,0
2012-01-25,1.44,1.47,1.36,1.36,151413,0
2012-01-26,1.4,1.44,1.32,1.36,57079,0
2012-01-27,1.36,1.44,1.34,1.42,66541,0
2012-01-30,1.44,1.5,1.4,1.48,69720,0
2012-01-31,1.46,1.5,1.44,1.46,33361,0
2012-02-01,1.46,1.46,1.4,1.46,53986,0
2012-02-02,1.46,1.7,1.4,1.6644,136648,0
2012-02-03,1.7,1.96,1.68,1.862,213432,0
2012-02-06,1.8,1.98,1.8,1.82,137290,0
2012-02-07,1.82,1.8602,1.6402,1.8,157052,0
2012-02-08,1.74,1.8998,1.6,1.6,188614,0
2012-02-09,1.62,1.74,1.6036,1.62,70384,0
2012-02-10,1.62,1.7398,1.54,1.64,127276,0
2012-02-13,1.7,1.74,1.62,1.72,126761,0
2012-02-14,1.7,1.74,1.62,1.64,94392,0
2012-02-15,1.68,1.82,1.62,1.6402,350756,0
2012-02-16,1.64,1.68,1.58,1.66,153034,0
2012-02-17,1.72,1.72,1.6,1.7098,34530,0
2012-02-21,1.7,1.7198,1.6054,1.65,92756,0
2012-02-22,1.68,1.71,1.632,1.68,21543,0
2012-02-23,1.64,1.68,1.64,1.67,20841,0
2012-02-24,1.62,1.72,1.62,1.7,33232,0
2012-02-27,1.7,1.72,1.642,1.6796,21450,0
2012-02-28,1.7,1.7,1.6,1.6242,65885,0
2012-02-29,1.62,1.6398,1.62,1.62,12983,0
2012-03-01,1.62,1.634,1.585,1.6002,29155,0
2012-03-02,1.34,1.6,1.34,1.44,129922,0
2012-03-05,1.4,1.5,1.4,1.48,10627,0
2012-03-06,1.45,1.542,1.42,1.43,36641,0
2012-03-07,1.4,1.41,1.23,1.25,101080,0
2012-03-08,1.24,1.24,1.12,1.13,183456,0
2012-03-09,1.1,1.13,1.02,1.04,273712,0
2012-03-12,1.07,1.11,1.05,1.06,177111,0
2012-03-13,1.04,1.09,1.02,1.09,86803,0
2012-03-14,1.1,1.2399,1.05,1.06,270535,0
2012-03-15,1.09,1.1002,1.05,1.1,144662,0
2012-03-16,1.1,1.12,1.05,1.05,105195,0
2012-03-19,1.08,1.15,1.02,1.13,230023,0
2012-03-20,1.11,1.12,1.09,1.1,56191,0
2012-03-21,1.1,1.28,1.09,1.27,204835,0
2012-03-22,1.29,1.31,1.22,1.25,191593,0
2012-03-23,1.25,1.3,1.25,1.28,126251,0
2012-03-26,1.34,1.39,1.24,1.32,96392,0
2012-03-27,1.32,1.32,1.25,1.26,42626,0
2012-03-28,1.25,1.3099,1.21,1.26,56362,0
2012-03-29,1.25,1.27,1.19,1.2099,64555,0
2012-03-30,1.27,1.33,1.1633,1.24,213140,0
2012-04-02,1.21,1.23,1.15,1.18,64611,0
2012-04-03,1.24,1.24,1.16,1.18,23142,0
2012-04-04,1.2,1.2,1.12,1.12,39071,0
2012-04-05,1.1,1.1072,1.061,1.1,41081,0
2012-04-09,1.08,1.25,1.06,1.17,80049,0
2012-04-10,1.19,1.2,1.11,1.12,48397,0
2012-04-11,1.16,1.165,1.12,1.14,17102,0
2012-04-12,1.11,1.16,1.1028,1.1207,48597,0
2012-04-13,1.11,1.52,1.1,1.37,2499388,0
2012-04-16,1.37,1.4,1.15,1.23,582721,0
2012-04-17,1.26,1.265,1.18,1.23,226822,0
2012-04-18,1.25,1.25,1.131,1.18,127583,0
2012-04-19,1.16,1.179,1.12,1.13,100416,0
2012-04-20,1.15,1.15,1.1,1.11,111898,0
2012-04-23,1.11,1.301,1.11,1.23,261778,0
2012-04-24,1.24,1.62,1.2,1.59,962365,0
2012-04-25,1.6,1.6,1.2,1.34,1256071,0
2012-04-26,1.35,1.36,1.25,1.32,310044,0
2012-04-27,1.33,1.35,1.27,1.28,105344,0
2012-04-30,1.25,1.28,1.24,1.27,119641,0
2012-05-01,1.28,1.29,1.23,1.25,88147,0
2012-05-02,1.28,1.28,1.2,1.24,202205,0
2012-05-03,1.2,1.29,1.18,1.18,227001,0
2012-05-04,1.16,1.32,1.02,1.17,582082,0
2012-05-07,1.19,1.65,1.12,1.48,746014,0
2012-05-08,1.46,1.56,1.3,1.43,496563,0
2012-05-09,1.44,1.44,1.3,1.33,51211,0
2012-05-10,1.32,1.35,1.28,1.29,43723,0
2012-05-11,1.3,1.37,1.28,1.28,52101,0
2012-05-14,1.26,1.3,1.2,1.22,77500,0
2012-05-15,1.19,1.26,1.17,1.1811,57233,0
2012-05-16,1.17,1.26,1.14,1.14,159057,0
2012-05-17,1.14,1.2,1.09,1.1,153455,0
2012-05-18,1.09,1.16,1.02,1.05,114551,0
2012-05-21,1.02,1.23,1.02,1.085,81060,0
2012-05-22,1.1,1.15,1.08,1.11,26372,0
2012-05-23,1.09,1.1,1.03,1.06,162527,0
2012-05-24,1.0899,1.12,1.0799,1.11,32180,0
2012-05-25,1.12,1.12,1.06,1.08,14325,0
2012-05-29,1.09,1.11,1.08,1.1,30715,0
2012-05-30,1.1,1.1,1.04,1.06,29263,0
2012-05-31,1.04,1.07,1.038,1.05,19026,0
2012-06-01,1.05,1.0514,1.0099,1.01,82710,0
2012-06-04,1.03,1.03,0.8901,0.93,223348,0
2012-06-05,0.91,1.03,0.8215,0.96,398084,0
2012-06-06,0.9999,1.04,0.97,1.01,63561,0
2012-06-07,1.02,1.056,0.96,1.04,46951,0
2012-06-08,1.01,1.05,0.94,1.01,42015,0
2012-06-11,1.02,1.05,0.91,0.9478,28689,0
2012-06-12,0.92,1.04,0.92,0.95,27037,0
2012-06-13,0.95,1.0195,0.92,0.96,26625,0
2012-06-14,0.96,1.04,0.945,1,23405,0
2012-06-15,1,1.02,0.95,0.9636,25868,0
2012-06-18,0.94,1.05,0.91,0.94,48161,0
2012-06-19,0.96,1.02,0.96,0.985,15766,0
2012-06-20,0.97,1.01,0.97,0.9801,30122,0
2012-06-21,0.99,1.01,0.97,0.9989,45032,0
2012-06-22,0.98,1.01,0.97,1,23842,0
2012-06-25,0.968,1.05,0.968,0.9943,25331,0
2012-06-26,1,1.04,0.93,0.9972,19889,0
2012-06-27,0.98,1.02,0.9515,0.98,24692,0
2012-06-28,0.95,1.09,0.95,1,35700,0
2012-06-29,1,1.04,0.99,1,26320,0
2012-07-02,0.97,1.05,0.97,1.04,12049,0
2012-07-03,1.01,1.07,0.9999,1,36822,0
2012-07-05,1.05,1.05,1,1.02,22208,0
2012-07-06,1.02,1.02,1,1.01,34148,0
2012-07-09,1,1.02,1,1,39191,0
2012-07-10,1,1,0.98,1,30565,0
2012-07-11,0.99,1.02,0.98,0.98,32528,0
2012-07-12,1,1,0.97,0.99,15497,0
2012-07-13,0.99,0.9901,0.97,0.97,7626,0
2012-07-16,0.98,1.03,0.98,1,35900,0
2012-07-17,1,1.04,0.9523,0.98,29223,0
2012-07-18,0.97,1.03,0.96,0.97,18979,0
2012-07-19,0.95,1,0.95,0.9999,18650,0
2012-07-20,1,1.02,0.9719,0.9998,28410,0
2012-07-23,0.975,1.0101,0.95,0.9999,49992,0
2012-07-24,1,1.05,0.99,0.99,40154,0
2012-07-25,0.992,1.03,0.992,1,19172,0
2012-07-26,0.9657,1.02,0.9657,1,6758,0
2012-07-27,0.99,1.04,0.99,1.02,34904,0
2012-07-30,1.02,1.04,1,1,8020,0
2012-07-31,0.98,1.08,0.9701,1.01,24127,0
2012-08-01,1,1.05,0.99,1,5908,0
2012-08-02,0.99,1.05,0.99,0.991,15943,0
2012-08-03,1,1,0.97,0.99,30533,0
2012-08-06,0.97,0.99,0.97,0.97,8444,0
2012-08-07,0.78,0.99,0.71,0.75,497620,0
2012-08-08,0.76,0.95,0.76,0.9,691239,0
2012-08-09,0.91,0.95,0.82,0.9,45565,0
2012-08-10,0.85,0.93,0.85,0.9,95795,0
2012-08-13,0.87,0.9,0.85,0.85,72733,0
2012-08-14,0.855,0.875,0.8301,0.847,77486,0
2012-08-15,0.82,0.84,0.74,0.77,243694,0
2012-08-16,0.8,0.8499,0.762,0.83,45376,0
2012-08-17,0.8448,0.85,0.8004,0.85,42251,0
2012-08-20,0.81,0.85,0.8,0.85,93914,0
2012-08-21,0.81,0.8999,0.8,0.89,107560,0
2012-08-22,0.85,0.93,0.85,0.93,53544,0
2012-08-23,0.93,0.94,0.9,0.9,64850,0
2012-08-24,0.9,0.9299,0.85,0.85,92105,0
2012-08-27,0.85,0.9,0.8011,0.8012,133693,0
2012-08-28,0.8011,0.8029,0.76,0.76,54110,0
2012-08-29,0.7711,0.9501,0.7704,0.95,146902,0
2012-08-30,0.91,1.05,0.9,1.01,269948,0
2012-08-31,1,1,0.9103,1,214783,0
2012-09-04,0.96,1,0.8808,0.9701,79216,0
2012-09-05,0.9349,0.999,0.92,0.99,63739,0
2012-09-06,0.95,0.9999,0.94,0.998,18297,0
2012-09-07,0.97,0.991,0.95,0.9501,13265,0
2012-09-10,0.95,0.97,0.92,0.96,19930,0
2012-09-11,0.94,1.09,0.9356,1.09,64209,0
2012-09-12,1.08,1.09,1.012,1.09,89961,0
2012-09-13,1.03,1.1399,0.9821,1.12,203525,0
2012-09-14,1.1,1.13,0.983,1.03,94878,0
2012-09-17,1.02,1.06,1.02,1.05,30000,0
2012-09-18,1.03,1.08,1.03,1.06,11379,0
2012-09-19,1.0752,1.1152,1.05,1.06,58123,0
2012-09-20,1.05,1.3,1.05,1.21,468797,0
2012-09-21,1.21,1.27,1.06,1.1202,119154,0
2012-09-24,1.07,1.25,1.05,1.23,185048,0
2012-09-25,1.19,1.25,1.15,1.15,49660,0
2012-09-26,1.16,1.2,1.15,1.1501,13232,0
2012-09-27,1.15,1.29,1.08,1.2,147694,0
2012-09-28,1.25,1.25,1.15,1.17,28826,0
2012-10-01,1.17,1.23,1.13,1.13,23385,0
2012-10-02,1.17,1.25,1,1.06,35669,0
2012-10-03,1.06,1.14,1.06,1.08,18666,0
2012-10-04,1.09,1.13,1.04,1.07,17827,0
2012-10-05,1.06,1.15,1.06,1.12,19984,0
2012-10-08,1.08,1.15,1.0315,1.07,44048,0
2012-10-09,1.08,1.1,0.98,0.98,70469,0
2012-10-10,0.98,1.04,0.9505,1.04,64840,0
2012-10-11,1,1.27,0.99,1.03,401866,0
2012-10-12,1.01,1.05,1,1,46860,0
2012-10-15,1,1.05,0.9999,1.02,50000,0
2012-10-16,1,1.04,0.99,1.0232,63768,0
2012-10-17,1,1.03,0.995,1.03,55275,0
2012-10-18,1,1.03,0.99,1,64708,0
2012-10-19,0.99,1.02,0.98,0.999,99510,0
2012-10-22,0.98,1.04,0.98,0.999,29750,0
2012-10-23,0.999,1.03,0.985,1.02,106590,0
2012-10-24,1,1,0.96,0.96,27856,0
2012-10-25,0.96,1,0.96,0.96,7742,0
2012-10-26,0.97,0.97,0.9,0.9,50709,0
2012-10-31,0.88,0.96,0.88,0.9057,3454,0
2012-11-01,0.9,1.07,0.9,1,84036,0
2012-11-02,0.99,1.0292,0.95,0.983,43681,0
2012-11-05,0.95,0.96,0.95,0.9516,8109,0
2012-11-06,0.92,0.967,0.908,0.93,50340,0
2012-11-07,0.9301,0.9601,0.9201,0.9401,8882,0
2012-11-08,0.98,1.02,0.95,0.98,61369,0
2012-11-09,0.9817,0.986,0.91,0.9348,13170,0
2012-11-12,0.92,1.03,0.9021,0.961,127510,0
2012-11-13,0.96,1.02,0.9121,0.96,3750,0
2012-11-14,0.93,1.01,0.93,1.0011,54080,0
2012-11-15,0.99,1.02,0.95,0.96,4970,0
2012-11-16,1,1.02,0.96,0.96,35500,0
2012-11-19,0.99,1.018,0.96,1.011,11101,0
2012-11-20,1.02,1.021,1,1.012,51583,0
2012-11-21,0.9601,1.03,0.9601,1.03,30210,0
2012-11-23,1,1.0865,1,1.07,30329,0
2012-11-26,1.03,1.03,0.872,0.93,236113,0
2012-11-27,0.89,0.96,0.89,0.9599,11356,0
2012-11-28,0.9549,0.9549,0.85,0.9014,98539,0
2012-11-29,0.9,0.958,0.9,0.919,15399,0
2012-11-30,0.96,0.96,0.929,0.929,10259,0
2012-12-03,0.92,0.95,0.91,0.94,17617,0
2012-12-04,0.96,0.96,0.91,0.929,5942,0
2012-12-05,0.929,0.94,0.929,0.929,23455,0
2012-12-06,0.9,0.95,0.9,0.94,6888,0
2012-12-07,0.95,1.04,0.92,1,175729,0
2012-12-10,1.03,1.03,0.97,1,64034,0
2012-12-11,0.97,1.022,0.97,1,24616,0
2012-12-12,0.97,1,0.95,0.97,13989,0
2012-12-13,0.95,1,0.95,1,39770,0
2012-12-14,0.9512,0.982,0.95,0.95,5356,0
2012-12-17,0.9568,0.99,0.9515,0.989,5020,0
2012-12-18,0.9551,0.99,0.952,0.98,10940,0
2012-12-19,0.99,1,0.95,0.95,44031,0
2012-12-20,0.96,0.98,0.96,0.96,21692,0
2012-12-21,0.96,0.98,0.9505,0.96,11901,0
2012-12-24,0.93,0.978,0.93,0.95,4625,0
2012-12-26,0.94,0.97,0.94,0.9501,5914,0
2012-12-27,0.98,0.98,0.91,0.91,56964,0
2012-12-28,0.9132,0.9596,0.9102,0.95,32036,0
2012-12-31,0.9401,0.95,0.9099,0.9099,44975,0
2013-01-02,0.93,0.99,0.913,0.97,81769,0
2013-01-03,0.96,0.97,0.95,0.95,32482,0
2013-01-04,0.94,0.98,0.94,0.96,4362,0
2013-01-07,0.94,0.98,0.94,0.98,10650,0
2013-01-08,0.9401,0.95,0.9401,0.9493,5350,0
2013-01-09,0.94,0.96,0.94,0.95,5272,0
2013-01-10,0.9401,0.96,0.9155,0.92,4156,0
2013-01-11,0.96,0.96,0.914,0.914,1354,0
2013-01-14,0.94,0.97,0.94,0.97,9707,0
2013-01-15,0.96,0.96,0.914,0.96,9057,0
2013-01-16,0.94,0.99,0.93,0.95,36876,0
2013-01-17,0.9545,0.9898,0.9545,0.9545,8412,0
2013-01-18,0.96,0.985,0.96,0.97,4350,0
2013-01-22,0.9715,0.985,0.95,0.98,6539,0
2013-01-23,0.98,0.98,0.95,0.97,19400,0
2013-01-24,0.98,0.985,0.95,0.9649,23318,0
2013-01-25,0.96,0.99,0.96,0.99,7340,0
2013-01-28,0.99,1.04,0.99,1.01,332734,0
2013-01-29,0.951,1.13,0.951,1.01,213004,0
2013-01-30,1.01,1.11,1.01,1.07,99956,0
2013-01-31,1.07,1.07,1.0101,1.03,4328,0
2013-02-01,1.02,1.1,0.9531,1.08,60555,0
2013-02-04,1,1.04,1,1,15364,0
2013-02-05,0.9901,1.04,0.9901,1.01,197625,0
2013-02-06,1.01,1.02,1.01,1.01,6643,0
2013-02-07,0.9934,1.02,0.9934,1.014,14191,0
2013-02-08,1.02,1.07,1.02,1.07,43250,0
2013-02-11,1.0101,1.07,1.0101,1.0636,7811,0
2013-02-12,1.07,1.08,1.02,1.08,17000,0
2013-02-13,1.03,1.08,1.03,1.05,4300,0
2013-02-14,1.04,1.09,1.04,1.07,11191,0
2013-02-15,1.05,1.05,1,1.01,15368,0
2013-02-19,1.04,1.04,1.03,1.03,7473,0
2013-02-20,1.02,1.05,1,1,3400,0
2013-02-21,1.01,1.04,0.96,0.96,49068,0
2013-02-22,1,1.01,0.97,1.004,54904,0
2013-02-25,0.98,1.02,0.9701,1.02,6925,0
2013-02-26,0.98,1.1,0.98,1.09,53914,0
2013-02-27,1.08,1.08,1.05,1.05,2869,0
2013-02-28,1.05,1.07,1.02,1.0667,8091,0
2013-03-01,1.0201,1.07,1.0201,1.07,12926,0
2013-03-04,1.04,1.23,1.04,1.14,163788,0
2013-03-05,1.1327,1.1327,1.01,1.03,24915,0
2013-03-06,1.03,1.052,0.9851,1.01,21274,0
2013-03-07,1,1.65,1,1.38,400866,0
2013-03-08,1.44,1.44,1.21,1.3,92333,0
2013-03-11,1.21,1.34,1.17,1.23,67454,0
2013-03-12,1.15,1.27,1.15,1.27,18957,0
2013-03-13,1.18,1.26,1.16,1.2,12300,0
2013-03-14,1.16,1.2598,1.16,1.2038,40543,0
2013-03-15,1.2168,1.3,1.2168,1.3,10385,0
2013-03-18,1.32,1.35,1.185,1.19,23531,0
2013-03-19,1.24,1.3389,1.181,1.21,21152,0
2013-03-20,1.2,1.31,1.19,1.2325,15750,0
2013-03-21,1.22,1.25,1.1739,1.24,8740,0
2013-03-22,1.234,1.234,1.1801,1.2,7189,0
2013-03-25,1.18,1.25,1.18,1.23,11049,0
2013-03-26,1.2,1.25,1.19,1.25,18180,0
2013-03-27,1.24,1.39,1.24,1.31,52188,0
2013-03-28,1.31,1.36,1.15,1.27,17728,0
2013-04-01,1.23,1.39,1.1727,1.28,24864,0
2013-04-02,1.24,1.69,1.2,1.47,313999,0
2013-04-03,1.53,1.64,1.321,1.33,104787,0
2013-04-04,1.33,1.57,1.33,1.42,64272,0
2013-04-05,1.38,1.55,1.1,1.34,533193,0
2013-04-08,1.29,1.55,1.26,1.44,142714,0
2013-04-09,1.5,1.58,1.375,1.5,64243,0
2013-04-10,1.59,1.63,1.4,1.47,124072,0
2013-04-11,1.54,1.54,1.26,1.28,84433,0
2013-04-12,1.26,1.41,1.05,1.3499,684528,0
2013-04-15,1.32,1.77,1.32,1.59,519576,0
2013-04-16,1.54,1.91,1.49,1.74,238084,0
2013-04-17,1.74,1.91,1.27,1.31,729818,0
2013-04-18,1.35,1.39,1.11,1.17,513621,0
2013-04-19,1.2,1.2189,0.96,1.01,1242501,0
2013-04-22,1.01,1.19,0.96,1.11,573880,0
2013-04-23,1.19,1.24,1.09,1.15,275909,0
2013-04-24,1.15,1.37,1.15,1.29,329641,0
2013-04-25,1.28,1.37,1.23,1.29,97151,0
2013-04-26,1.27,1.44,1.27,1.41,295693,0
2013-04-29,1.44,1.44,1.28,1.39,95644,0
2013-04-30,1.36,1.42,1.28,1.33,73406,0
2013-05-01,1.3,1.71,1.3,1.58,410110,0
2013-05-02,1.6,1.78,1.58,1.7499,535304,0
2013-05-03,1.8,2.03,1.6,1.98,639839,0
2013-05-06,1.87,2.2,1.7,2.09,297353,0
2013-05-07,2.03,2.05,1.87,1.97,111894,0
2013-05-08,1.8941,2.04,1.8941,1.98,81981,0
2013-05-09,1.92,1.98,1.89,1.91,91483,0
2013-05-10,1.95,2.05,1.9,2.01,70962,0
2013-05-13,1.97,2.8,1.97,2.41,348838,0
2013-05-14,2.41,2.79,2.41,2.6,191965,0
2013-05-15,2.6,2.69,2.52,2.52,57884,0
2013-05-16,2.5,2.54,2.13,2.33,93624,0
2013-05-17,2.26,2.33,2.17,2.19,44245,0
2013-05-20,2.23,2.2399,2.1211,2.13,61902,0
2013-05-21,2.14,2.16,2.05,2.1,57285,0
2013-05-22,2.14,2.19,1.93,1.95,43980,0
2013-05-23,1.93,2.7,1.93,2.41,284140,0
2013-05-24,2.47,2.65,2.3301,2.63,102833,0
2013-05-28,2.67,2.78,2.4846,2.7,139051,0
2013-05-29,2.7,2.84,2.581,2.71,142923,0
2013-05-30,2.71,2.75,2.58,2.58,34656,0
2013-05-31,2.58,2.7,2.5,2.59,40159,0
2013-06-03,2.56,2.59,2.4,2.59,34947,0
2013-06-04,2.52,3.1,2.52,2.97,207575,0
2013-06-05,3.09,3.13,2.7832,2.79,53861,0
2013-06-06,2.79,2.89,2.725,2.819,12068,0
2013-06-07,2.82,3.23,2.73,3.11,160674,0
2013-06-10,3.1,3.2,3.08,3.14,53895,0
2013-06-11,3.12,3.12,3.03,3.09,26865,0
2013-06-12,3,3.0999,2.82,2.86,30492,0
2013-06-13,2.82,3,2.8,2.8148,17442,0
2013-06-14,2.86,2.94,2.8,2.8,23142,0
2013-06-17,2.8,2.89,2.8,2.8,22843,0
2013-06-18,2.81,2.9,2.705,2.81,63845,0
2013-06-19,2.77,2.909,2.7,2.75,22877,0
2013-06-20,2.69,2.8,2.6,2.63,24561,0
2013-06-21,2.65,2.65,2.63,2.64,14255,0
2013-06-24,2.6,2.64,2.42,2.44,43760,0
2013-06-25,2.44,2.45,2.31,2.4,53169,0
2013-06-26,2.36,2.3899,2.22,2.27,51696,0
2013-06-27,2.32,2.45,2.31,2.45,20720,0
2013-06-28,2.5,2.53,2.421,2.47,40191,0
2013-07-01,2.48,2.55,2.48,2.55,3970,0
2013-07-02,2.55,2.8,2.55,2.75,48954,0
2013-07-03,2.7499,2.7499,2.598,2.65,8700,0
2013-07-05,2.6048,2.6048,2.49,2.49,11288,0
2013-07-08,2.42,2.79,2.42,2.65,33589,0
2013-07-09,2.7,2.7,2.58,2.65,10469,0
2013-07-10,2.58,2.79,2.51,2.6815,13267,0
2013-07-11,2.795,2.795,2.55,2.57,8510,0
2013-07-12,2.6,2.62,2.6,2.62,3290,0
2013-07-15,2.6,2.8,2.6,2.6,24413,0
2013-07-16,2.58,2.6,2.52,2.53,15093,0
2013-07-17,2.52,2.64,2.52,2.58,7339,0
2013-07-18,2.57,2.5899,2.46,2.57,9779,0
2013-07-19,2.54,2.88,2.54,2.88,315700,0
2013-07-22,2.92,2.98,2.82,2.91,141753,0
2013-07-23,2.87,3.01,2.66,2.91,67835,0
2013-07-24,2.7701,3.1501,2.77,3.02,121267,0
2013-07-25,3.02,3.1,3.02,3.06,34457,0
2013-07-26,3.08,3.1401,2.93,3.1,107506,0
2013-07-29,3.12,3.2,3.07,3.151,74369,0
2013-07-30,3.05,3.37,2.96,2.97,103780,0
2013-07-31,3.08,3.25,3,3.18,38092,0
2013-08-01,3.13,3.181,3.01,3.04,25957,0
2013-08-02,2.97,3.213,2.9,2.92,62500,0
2013-08-05,2.96,3.069,2.91,2.98,7819,0
2013-08-06,2.9,2.99,2.87,2.92,22340,0
2013-08-07,2.898,3.25,2.898,3.02,75693,0
2013-08-08,2.98,3.07,2.97,3.065,16230,0
2013-08-09,3.07,3.07,2.96,2.96,7362,0
2013-08-12,2.91,3.15,2.91,3.15,33053,0
2013-08-13,3.04,3.19,2.95,3.19,5900,0
2013-08-14,3.1,3.3,2.972,3.15,52234,0
2013-08-15,3.15,3.1999,3,3.01,30174,0
2013-08-16,3.05,3.6,2.967,3.41,100294,0
2013-08-19,3.2,3.63,3.05,3.56,132032,0
2013-08-20,3.56,3.56,3.33,3.45,19601,0
2013-08-21,3.45,3.62,3.43,3.61,82102,0
2013-08-22,3.59,3.7,3.32,3.5,98655,0
2013-08-23,3.43,3.59,3.35,3.4,27956,0
2013-08-26,3.49,3.57,3.4,3.4,23980,0
2013-08-27,3.25,3.451,3.12,3.4,61084,0
2013-08-28,3.35,3.6001,3.35,3.48,67575,0
2013-08-29,3.518,3.59,3.42,3.471,19420,0
2013-08-30,3.4,3.9,3.31,3.76,346017,0
2013-09-03,3.87,4.28,3.8,4.15,356455,0
2013-09-04,3.94,4.46,3.82,4.24,173274,0
2013-09-05,4.28,4.48,4.06,4.26,212237,0
2013-09-06,4.25,4.25,4.06,4.13,38389,0
2013-09-09,4.19,4.29,4.1,4.1,35980,0
2013-09-10,4.07,4.2899,3.9,4.01,99833,0
2013-09-11,4,4.28,3.96,3.96,109215,0
2013-09-12,3.96,4.5,3.96,4.29,201865,0
2013-09-13,4.38,4.6,4.21,4.55,255339,0
2013-09-16,4.58,4.6,4.28,4.4137,50730,0
2013-09-17,4.5,4.5,4.32,4.33,18259,0
2013-09-18,4.4,4.6,4.25,4.47,96073,0
2013-09-19,4.41,5.25,4.41,5.08,345984,0
2013-09-20,5.08,5.4,5,5.33,134679,0
2013-09-23,5.35,5.35,5.1,5.16,79450,0
2013-09-24,5.12,5.3,5.12,5.17,66600,0
2013-09-25,5.3,5.8,5.0875,5.69,165535,0
2013-09-26,5.8,7.09,5.75,6.45,730700,0
2013-09-27,6.6,7.15,6.33,6.81,543899,0
2013-09-30,6.37,6.55,4.9,5.14,493209,0
2013-10-01,5.01,6.09,5.01,5.62,375900,0
2013-10-02,5.74,5.94,5.45,5.45,85500,0
2013-10-03,5.42,5.77,5.12,5.19,121200,0
2013-10-04,5.42,5.5,5,5.03,127800,0
2013-10-07,5,5.3,4.64,4.75,170500,0
2013-10-08,4.55,4.67,4.2,4.25,201400,0
2013-10-09,4.21,4.56,4.01,4.38,120100,0
2013-10-10,4.4,4.75,4.4,4.42,61871,0
2013-10-11,4.45,4.959,4.45,4.58,74435,0
2013-10-14,4.51,4.9,4.2,4.51,85663,0
2013-10-15,4.48,4.78,4.42,4.55,55793,0
2013-10-16,4.61,4.8,4.45,4.57,41536,0
2013-10-17,4.55,4.89,4.53,4.75,37300,0
2013-10-18,4.66,5.31,4.66,5.06,84400,0
2013-10-21,5.1,5.76,4.86,5.01,201800,0
2013-10-22,5.1,5.5,4.9,5.11,45800,0
2013-10-23,5.09,5.15,5.02,5.07,26800,0
2013-10-24,5.1,5.2,5.1,5.13,34400,0
2013-10-25,5.16,5.3,4.96,5.06,92900,0
2013-10-28,5,5.2,4.5,4.52,150700,0
2013-10-29,4.5,4.75,4.5,4.68,37700,0
2013-10-30,4.86,4.87,4.71,4.71,24100,0
2013-10-31,4.76,4.76,4.57,4.7,23511,0
2013-11-01,4.68,4.73,4.56,4.65,27200,0
2013-11-04,4.6,4.9,4.35,4.8,64568,0
2013-11-05,4.79,4.9,4.72,4.84,35200,0
2013-11-06,4.83,5.18,4.76,4.85,79100,0
2013-11-07,4.91,5.1,4.91,5.02,32000,0
2013-11-08,5,5.1,4.85,5.05,29500,0
2013-11-11,5,5.07,4.9,4.98,21770,0
2013-11-12,5.02,5.11,4.98,5.07,23800,0
2013-11-13,5.09,5.5,5.02,5.31,113948,0
2013-11-14,5.35,5.7,4.8,5.1,189700,0
2013-11-15,5.1,5.39,4.94,5.3,75000,0
2013-11-18,5.3,5.34,5.05,5.23,39300,0
2013-11-19,5.18,5.65,5.05,5.43,116203,0
2013-11-20,5.4,5.65,5.36,5.52,135700,0
2013-11-21,5.51,5.94,5.28,5.71,129800,0
2013-11-22,5.83,6.04,5.75,5.87,149400,0
2013-11-25,5.93,5.95,5.5,5.71,101500,0
2013-11-26,5.7,5.7,5.08,5.4,126000,0
2013-11-27,5.38,5.77,5.14,5.27,126700,0
2013-11-29,5.24,5.44,5.2,5.21,39604,0
2013-12-02,5.18,5.32,5.1,5.19,74500,0
2013-12-03,5.14,5.25,4.9,4.96,105000,0
2013-12-04,5,5.37,5,5.17,166500,0
2013-12-05,5.18,5.43,5.15,5.3,97900,0
2013-12-06,5.3,5.31,4.9,4.96,109900,0
2013-12-09,4.97,5.08,4.89,4.97,55800,0
2013-12-10,5.01,5.3,4.92,5.17,74600,0
2013-12-11,5.2,5.68,5.2,5.68,281800,0
2013-12-12,5.73,6.25,5.38,6.23,357634,0
2013-12-13,6.32,6.5,5.77,6.43,257200,0
2013-12-16,6.49,6.93,6.18,6.87,224900,0
2013-12-17,6.84,7.1,6.57,6.9,228900,0
2013-12-18,6.91,7.03,6.65,6.84,205400,0
2013-12-19,6.8,6.95,6.46,6.8,166600,0
2013-12-20,6.74,7.15,6.61,7.15,340400,0
2013-12-23,7.2,7.2,6.6,7.01,226600,0
2013-12-24,6.81,7.1,6.81,7.04,80261,0
2013-12-26,7.01,7.15,6.91,7.06,144800,0
2013-12-27,7.11,7.17,6.81,7.09,79100,0
2013-12-30,7.05,7.19,7,7.18,64900,0
2013-12-31,7.16,7.4,6.85,7.23,143500,0
2014-01-02,7.13,7.39,7,7.3,177087,0
2014-01-03,7.29,7.47,7.2,7.46,178807,0
2014-01-06,7.44,7.49,7.02,7.31,235300,0
2014-01-07,7.3,7.39,6.8,7.23,159600,0
2014-01-08,7.18,7.4,6.95,7.12,117700,0
2014-01-09,7.01,7.2,6.65,7.12,313800,0
2014-01-10,7.12,7.15,6.87,6.94,138300,0
2014-01-13,6.91,6.97,6.31,6.42,158100,0
2014-01-14,6.38,6.5,6.02,6.06,184000,0
2014-01-15,6.14,6.19,5.76,5.78,150000,0
2014-01-16,5.78,6.06,5.7,5.92,72894,0
2014-01-17,5.92,6.22,5.91,6.04,104100,0
2014-01-21,6.14,6.26,6.01,6.07,84300,0
2014-01-22,6.06,6.34,6.04,6.08,258400,0
2014-01-23,6.08,6.08,5.89,6.01,62700,0
2014-01-24,5.82,5.97,5.6,5.79,144809,0
2014-01-27,5.77,5.77,5.25,5.56,309200,0
2014-01-28,5.326,5.77,5.326,5.71,81316,0
2014-01-29,5.6,5.84,5.1,5.11,249600,0
2014-01-30,5.12,5.66,5.1,5.45,184600,0
2014-01-31,5.3,5.5036,5.24,5.36,84953,0
2014-02-03,5.35,5.51,5.02,5.02,126885,0
2014-02-04,5.01,5.1999,4.7,4.76,198180,0
2014-02-05,4.71,4.71,4,4.14,355600,0
2014-02-06,4.14,4.4,3.851,4.07,214939,0
2014-02-07,4.1,4.38,3.93,4.14,96922,0
2014-02-10,4.17,5.28,4.17,5.2,206904,0
2014-02-11,4.75,5.6,4.7,5.19,230269,0
2014-02-12,5.25,5.7,5.21,5.39,190581,0
2014-02-13,5.49,5.5,5.27,5.46,61891,0
2014-02-14,5.41,5.68,5.3,5.51,36699,0
2014-02-18,5.57,5.74,5.39,5.68,73106,0
2014-02-19,5.65,6.09,5.602,5.76,85182,0
2014-02-20,5.85,6,5.79,5.88,68904,0
2014-02-21,5.85,5.85,5.42,5.6,171897,0
2014-02-24,5.67,5.7,5.41,5.66,40446,0
2014-02-25,5.59,5.67,5.47,5.47,21374,0
2014-02-26,5.51,5.69,5.51,5.62,21018,0
2014-02-27,5.6,5.61,5.11,5.2,99466,0
2014-02-28,5.24,5.42,5.15,5.28,19417,0
2014-03-03,5.16,5.47,5.12,5.22,74633,0
2014-03-04,5.3,5.59,5.21,5.51,32415,0
2014-03-05,5.52,5.75,5.52,5.73,35797,0
2014-03-06,5.77,5.79,5.36,5.48,67019,0
2014-03-07,5.5,5.51,5.13,5.32,62381,0
2014-03-10,5.37,5.41,5.13,5.25,32839,0
2014-03-11,5.31,5.52,5.12,5.16,45647,0
2014-03-12,5.17,5.2763,4.85,4.94,117746,0
2014-03-13,4.92,5.12,4.9,5.01,40650,0
2014-03-14,5.02,5.29,4.92,5.25,53924,0
2014-03-17,5.23,5.43,4.87,5.405,27746,0
2014-03-18,5.32,5.69,5.3101,5.63,47863,0
2014-03-19,5.6,5.74,5.45,5.48,52624,0
2014-03-20,5.5,5.56,5.16,5.21,41477,0
2014-03-21,5.21,5.31,5.1,5.15,41321,0
2014-03-24,5.15,5.23,5.01,5.07,79135,0
2014-03-25,5.08,5.12,5.05,5.06,11677,0
2014-03-26,5.1,5.32,4.88,4.9,57800,0
2014-03-27,4.88,4.88,4.72,4.72,19800,0
2014-03-28,4.66,4.751,4.65,4.65,25222,0
2014-03-31,4.66,4.7199,4.6047,4.62,17442,0
2014-04-01,4.82,5.19,4.68,5.11,26951,0
2014-04-02,5.15,5.2,5,5.04,18830,0
2014-04-03,4.85,4.89,4.66,4.66,17483,0
2014-04-04,4.68,4.9,4.68,4.88,15501,0
2014-04-07,4.8826,4.9,4.3247,4.83,204978,0
2014-04-08,4.91,4.92,4.3,4.73,176429,0
2014-04-09,4.7,4.7,4.18,4.51,279130,0
2014-04-10,4.43,4.47,4.02,4.14,243229,0
2014-04-11,4.13,4.42,4.01,4.27,165287,0
2014-04-14,4.27,4.48,4.08,4.4,61598,0
2014-04-15,4.44,5.3,4.43,5.23,394936,0
2014-04-16,5.1,5.56,5,5.44,155879,0
2014-04-17,5.46,5.79,5.4,5.52,136294,0
2014-04-21,5.6,5.6,4.97,5.3,148475,0
2014-04-22,5.3,5.37,4.77,5,195907,0
2014-04-23,4.97,5.17,4.7706,5.01,47673,0
2014-04-24,5.08,5.28,4.9,5.24,87221,0
2014-04-25,5.18,5.18,4.5963,4.81,128156,0
2014-04-28,4.89,5.11,4.631,5.01,87813,0
2014-04-29,4.97,4.97,4.12,4.2,539700,0
2014-04-30,4.24,4.24,3.88,4.06,271034,0
2014-05-01,4.1,4.55,3.88,4.35,381624,0
2014-05-02,4,4.51,4,4.42,127689,0
2014-05-05,4.45,4.45,4.22,4.31,26147,0
2014-05-06,4.21,4.62,4.21,4.35,104253,0
2014-05-07,4.35,4.441,4.24,4.25,88372,0
2014-05-08,4.27,4.35,4.14,4.14,22856,0
2014-05-09,4.15,4.24,4.1,4.11,41143,0
2014-05-12,4.17,4.23,4.12,4.23,9049,0
2014-05-13,4.2301,4.237,4.05,4.16,19023,0
2014-05-14,4.19,4.3399,4.07,4.22,90851,0
2014-05-15,4.25,4.36,4.12,4.3,56216,0
2014-05-16,4.31,4.39,4.12,4.22,105288,0
2014-05-19,4.18,4.41,4.15,4.27,51310,0
2014-05-20,4.23,4.55,4.21,4.35,26302,0
2014-05-21,4.45,4.6,4.33,4.48,79008,0
2014-05-22,4.43,4.47,4.24,4.34,70378,0
2014-05-23,4.32,4.4,4.23,4.3,36006,0
2014-05-27,4.44,4.44,4.28,4.325,45680,0
2014-05-28,4.32,4.35,4.228,4.27,33600,0
2014-05-29,4.27,4.29,4.19,4.26,17963,0
2014-05-30,4.24,4.31,4.1,4.1,85614,0
2014-06-02,4.1,4.1,4.02,4.03,43417,0
2014-06-03,4.02,4.03,3.95,3.97,13698,0
2014-06-04,3.9,3.95,3.86,3.89,13840,0
2014-06-05,3.86,4.03,3.86,4,12649,0
2014-06-06,4,4.16,3.99,4.01,7414,0
2014-06-09,4,4.2,4,4.17,15539,0
2014-06-10,4.2,4.31,4.12,4.2,11800,0
2014-06-11,4.15,4.16,4.11,4.16,6980,0
2014-06-12,4.13,4.131,4.06,4.12,9862,0
2014-06-13,4.1,4.17,4.1,4.11,11363,0
2014-06-16,4.1,4.19,4.081,4.18,13743,0
2014-06-17,4.15,4.38,4.15,4.31,13085,0
2014-06-18,4.26,4.3,4.22,4.25,4752,0
2014-06-19,4.25,4.29,4.1,4.14,19374,0
2014-06-20,4.1,4.22,3.87,4.2,41429,0
2014-06-23,4.17,4.23,4.141,4.19,6374,0
2014-06-24,4.16,4.21,4.12,4.18,4003,0
2014-06-25,4.13,4.2,4.12,4.12,4135,0
2014-06-26,4.11,4.18,4.11,4.15,3262,0
2014-06-27,4.16,4.2,4.11,4.11,5075,0
2014-06-30,4.17,4.17,4.0101,4.14,5410,0
2014-07-01,4.15,4.24,4.1,4.21,16404,0
2014-07-02,4.13,4.29,4.13,4.23,13200,0
2014-07-03,4.22,4.23,4.08,4.23,6060,0
2014-07-07,4.18,5.3699,4.1799,5.16,396311,0
2014-07-08,5.3,6.7,5.25,5.44,1429617,0
2014-07-09,5.37,5.5799,5.01,5.25,296668,0
2014-07-10,5.04,5.64,5,5.23,214296,0
2014-07-11,5.28,5.95,5.28,5.4,148510,0
2014-07-14,5.5,5.51,5.07,5.29,173212,0
2014-07-15,5.26,5.66,5.25,5.41,104211,0
2014-07-16,5.7099,5.7099,5.24,5.45,66095,0
2014-07-17,5.4,5.65,5.4,5.45,50138,0
2014-07-18,5.45,5.82,5.45,5.64,60543,0
2014-07-21,5.6,5.7,5.55,5.56,30793,0
2014-07-22,5.56,5.61,5.41,5.55,29109,0
2014-07-23,5.6,5.6,5.2,5.2,96406,0
2014-07-24,5.26,5.26,5.073,5.08,67106,0
2014-07-25,5.06,5.2,4.95,5.05,122974,0
2014-07-28,5,5.13,4.85,4.85,52816,0
2014-07-29,4.88,4.91,4.83,4.86,52104,0
2014-07-30,4.92,4.93,4.8,4.84,46150,0
2014-07-31,4.8,4.92,4.66,4.85,18956,0
2014-08-01,4.97,4.97,4.75,4.75,21106,0
2014-08-04,4.9,5.499,4.9,5.08,225562,0
2014-08-05,5.1,5.36,5,5.25,121913,0
2014-08-06,5.26,5.49,5.1,5.38,57400,0
2014-08-07,5.39,5.56,5.12,5.12,81764,0
2014-08-08,5.21,5.36,5.1501,5.18,18974,0
2014-08-11,5.21,5.5399,5.15,5.22,12474,0
2014-08-12,5.16,5.22,4.96,5,32173,0
2014-08-13,5.4699,5.4699,5.03,5.15,6236,0
2014-08-14,5.09,5.19,5.0529,5.07,12847,0
2014-08-15,5.07,5.24,4.89,5.045,24983,0
2014-08-18,5,5.26,4.97,5.17,55331,0
2014-08-19,5.17,5.17,5.01,5.02,61833,0
2014-08-20,5.1,5.17,4.66,4.7,60388,0
2014-08-21,4.62,4.87,4.5101,4.8,55628,0
2014-08-22,4.51,5,4.51,4.9836,37780,0
2014-08-25,5,5.05,4.99,5.01,5241,0
2014-08-26,5.02,5.05,4.7846,4.88,93416,0
2014-08-27,4.67,4.88,4.67,4.85,4739,0
2014-08-28,4.9,4.9463,4.83,4.91,2035,0
2014-08-29,4.88,5.007,4.83,4.95,5330,0
2014-09-02,4.8114,5,4.8114,5,6651,0
2014-09-03,4.89,5.04,4.85,4.85,20107,0
2014-09-04,4.88,4.98,4.82,4.86,2927,0
2014-09-05,4.88,5,4.88,4.95,10134,0
2014-09-08,4.83,4.95,4.83,4.86,7743,0
2014-09-09,4.89,4.98,4.65,4.79,31129,0
2014-09-10,4.77,4.89,4.51,4.69,20571,0
2014-09-11,4.58,4.74,4.55,4.63,18820,0
2014-09-12,4.61,4.73,4.6,4.6,12288,0
2014-09-15,4.6,4.667,4.38,4.42,24085,0
2014-09-16,4.52,4.52,4.33,4.33,11579,0
2014-09-17,4.3501,4.5,4.3501,4.45,8203,0
2014-09-18,4.39,4.42,4,4.03,93984,0
2014-09-19,4.05,4.2199,4.05,4.17,31507,0
2014-09-22,4.13,4.48,4.09,4.4,39822,0
2014-09-23,4.01,4.48,4.01,4.23,78421,0
2014-09-24,4.23,4.4699,4.2,4.2,4953,0
2014-09-25,4.19,4.19,3.9005,3.98,108170,0
2014-09-26,3.96,4.13,3.92,3.99,82739,0
2014-09-29,4,4.1104,3.93,4,32746,0
2014-09-30,3.98,4.2,3.85,3.92,65635,0
2014-10-01,3.88,4.15,3.88,3.88,27830,0
2014-10-02,3.88,4.05,3.67,3.67,88057,0
2014-10-03,3.71,4,3.71,3.98,30241,0
2014-10-06,3.95,4.01,3.9,3.95,20468,0
2014-10-07,3.96,3.98,3.85,3.91,12152,0
2014-10-08,3.87,3.89,3.48,3.85,120356,0
2014-10-09,3.82,3.83,3.5,3.6299,91191,0
2014-10-10,3.57,3.837,3.5,3.52,47707,0
2014-10-13,3.51,3.69,3.406,3.49,151220,0
2014-10-14,3.49,3.77,3.16,3.73,171763,0
2014-10-15,3.5,3.7091,3.49,3.58,14295,0
2014-10-16,3.54,3.66,3.34,3.583,52809,0
2014-10-17,3.55,3.65,3.5,3.6,57777,0
2014-10-20,3.67,3.97,3.67,3.75,200718,0
2014-10-21,3.8592,3.8592,3.74,3.74,16764,0
2014-10-22,3.8,3.8,3.36,3.43,134333,0
2014-10-23,3.57,3.7999,3.4975,3.65,131735,0
2014-10-24,3.7253,3.7253,3.41,3.5,60273,0
2014-10-27,3.58,4.1,3.473,3.97,174118,0
2014-10-28,4,4.15,3.92,3.99,44305,0
2014-10-29,4,4.11,3.9,3.99,26838,0
2014-10-30,4.032,4.11,3.9001,4.02,32480,0
2014-10-31,4,4.05,3.85,3.97,24117,0
2014-11-03,3.99,4.1,3.86,3.9,24837,0
2014-11-04,4,4,3.85,3.85,7071,0
2014-11-05,3.9858,3.9858,3.81,3.855,6506,0
2014-11-06,3.8,3.88,3.8,3.82,5561,0
2014-11-07,3.82,3.87,3.8,3.8342,10059,0
2014-11-10,3.85,4,3.74,3.91,18326,0
2014-11-11,3.9,4.14,3.9,4.06,21852,0
2014-11-12,4.05,4.18,4,4.03,54263,0
2014-11-13,3.98,4,3.91,3.95,12503,0
2014-11-14,3.95,4.04,3.87,3.98,3962,0
2014-11-17,3.97,3.97,3.9,3.9,8768,0
2014-11-18,3.8399,3.89,3.7831,3.79,3996,0
2014-11-19,3.77,3.96,3.77,3.93,19504,0
2014-11-20,3.98,3.98,3.88,3.88,5023,0
2014-11-21,3.9499,4.2901,3.9499,4.19,77413,0
2014-11-24,4.2,4.37,4.01,4.27,109273,0
2014-11-25,4.33,4.56,4.33,4.48,66816,0
2014-11-26,4.41,4.4199,4.18,4.2,44161,0
2014-11-28,4.242,4.3,4.242,4.29,2039,0
2014-12-01,4.25,4.32,4.02,4.03,23469,0
2014-12-02,3.98,4.04,3.94,3.97,11771,0
2014-12-03,3.9799,3.9799,3.88,3.88,4572,0
2014-12-04,3.93,4.08,3.8195,3.92,60348,0
2014-12-05,3.92,4.29,3.92,4.26,95441,0
2014-12-08,4.31,4.3753,3.841,3.9748,46741,0
2014-12-09,4,4.2799,4,4.04,36534,0
2014-12-10,4.09,4.7,4,4.41,114739,0
2014-12-11,4.133,4.6501,4.06,4.21,37712,0
2014-12-12,4.23,4.48,4.23,4.305,10457,0
2014-12-15,4.27,4.27,3.865,3.97,58389,0
2014-12-16,4,4.01,3.83,3.91,26491,0
2014-12-17,3.86,3.86,3.67,3.75,52050,0
2014-12-18,3.75,3.8,3.6196,3.68,18272,0
2014-12-19,3.67,3.92,3.5,3.67,125939,0
2014-12-22,3.72,3.82,3.54,3.63,12005,0
2014-12-23,3.58,3.889,3.51,3.51,17109,0
2014-12-24,3.511,3.65,3.5101,3.58,9437,0
2014-12-26,3.8399,3.8399,3.55,3.57,6785,0
2014-12-29,3.55,3.64,3.51,3.56,7626,0
2014-12-30,3.53,3.6,3.5,3.58,37084,0
2014-12-31,3.52,3.92,3.5,3.9,44156,0
2015-01-02,3.84,3.87,3.55,3.82,71271,0
2015-01-05,3.8,3.8,3.5,3.77,110178,0
2015-01-06,3.71,3.96,3.6,3.92,55765,0
2015-01-07,3.97,4,3.75,3.79,72864,0
2015-01-08,3.96,4.01,3.58,3.7,38496,0
2015-01-09,3.67,3.83,3.59,3.6,20200,0
2015-01-12,3.6,3.68,3.6,3.68,800,0
2015-01-13,3.59,3.86,3.55,3.68,9643,0
2015-01-14,3.79,3.85,3.73,3.84,20100,0
2015-01-15,3.85,3.85,3.62,3.72,14630,0
2015-01-16,3.61,3.78,3.42,3.6899,51652,0
2015-01-20,3.5,3.7,3.5,3.64,14817,0
2015-01-21,3.52,3.57,3.4441,3.49,6608,0
2015-01-22,3.57,3.75,3.52,3.64,11235,0
2015-01-23,3.58,3.76,3.58,3.76,11378,0
2015-01-26,3.79,3.86,3.7,3.81,5906,0
2015-01-27,3.72,3.85,3.72,3.7675,11930,0
2015-01-28,3.6501,3.6501,3.5,3.58,11270,0
2015-01-29,3.44,3.63,3.44,3.53,5960,0
2015-01-30,3.5,3.67,3.5,3.6,14360,0
2015-02-02,3.56,3.584,3.38,3.49,13771,0
2015-02-03,3.49,3.55,3.45,3.45,17120,0
2015-02-04,3.5,3.72,3.5,3.57,3856,0
2015-02-05,3.5,3.5699,3.47,3.498,4447,0
2015-02-06,3.4817,3.57,3.4401,3.46,7549,0
2015-02-09,3.43,3.73,3.39,3.546,4722,0
2015-02-10,3.5,3.59,3.41,3.53,4630,0
2015-02-11,3.6,3.6,2.91,3.16,84632,0
2015-02-12,3.15,3.51,3.01,3.34,81030,0
2015-02-13,3.22,3.43,3.22,3.4232,4761,0
2015-02-17,3.42,3.42,3.26,3.36,8131,0
2015-02-18,3.4,3.431,3.2431,3.36,4615,0
2015-02-19,3.26,3.35,3.19,3.33,12400,0
2015-02-20,3.19,3.39,3.19,3.3201,1552,0
2015-02-23,3.24,3.39,3.2,3.39,4355,0
2015-02-24,3.33,3.4,3.3,3.37,6985,0
2015-02-25,3.33,3.41,3.33,3.41,1220,0
2015-02-26,3.29,3.41,3.29,3.4,3238,0
2015-02-27,3.2201,3.4,3.2201,3.33,2250,0
2015-03-02,3.32,3.38,3.18,3.37,3800,0
2015-03-03,3.13,3.37,3.13,3.35,6100,0
2015-03-04,3.36,3.36,3.15,3.3,8300,0
2015-03-05,3.27,3.27,3.14,3.27,8600,0
2015-03-06,3.21,3.45,3.2,3.44,56100,0
2015-03-09,3.32,3.5,3.29,3.44,23400,0
2015-03-10,3.48,3.5,3.33,3.5,11700,0
2015-03-11,3.48,3.56,3.2,3.5,11900,0
2015-03-12,3.58,3.6,3.21,3.49,7400,0
2015-03-13,3.53,3.6,3.34,3.5,13800,0
2015-03-16,3.57,3.62,3.39,3.6,44800,0
2015-03-17,3.52,3.62,3.51,3.62,22600,0
2015-03-18,3.62,3.62,3.52,3.59,15900,0
2015-03-19,3.75,3.99,3.5,3.99,112000,0
2015-03-20,3.99,4.11,3.88,3.94,55200,0
2015-03-23,3.95,4.19,3.8,3.9,99500,0
2015-03-24,4.1,4.1,3.8,3.84,34200,0
2015-03-25,3.9,4.2,3.6,3.71,219100,0
2015-03-26,3.7,3.87,3.7,3.79,24700,0
2015-03-27,3.91,4.67,3.79,4.62,504800,0
2015-03-30,4.52,4.94,4.27,4.45,119300,0
2015-03-31,4.4,4.87,4.37,4.78,113834,0
2015-04-01,4.78,4.86,4.67,4.69,12400,0
2015-04-02,4.54,4.8,4.54,4.77,46500,0
2015-04-06,4.55,4.88,4.55,4.79,31500,0
2015-04-07,4.78,4.89,4.66,4.88,42159,0
2015-04-08,4.88,5.04,4.73,4.83,94300,0
2015-04-09,4.79,5,4.66,4.98,63862,0
2015-04-10,4.88,4.99,4.83,4.93,35700,0
2015-04-13,4.84,4.9,4.8,4.87,6900,0
2015-04-14,4.8,4.81,4.62,4.7,10400,0
2015-04-15,4.77,4.91,4.62,4.82,21803,0
2015-04-16,4.87,4.87,4.57,4.78,7915,0
2015-04-17,4.72,4.8,4.72,4.76,5400,0
2015-04-20,4.78,4.87,4.68,4.84,16687,0
2015-04-21,4.79,4.81,4.74,4.81,28573,0
2015-04-22,4.76,4.79,4.69,4.72,2432,0
2015-04-23,4.53,4.72,4.53,4.66,26600,0
2015-04-24,4.7,5.26,4.7,5.21,232724,0
2015-04-27,5.3,5.72,5.28,5.53,300600,0
2015-04-28,5.4,5.63,5.26,5.5,125900,0
2015-04-29,5.59,5.6,5.43,5.54,62200,0
2015-04-30,5.61,5.7,5.5,5.64,37300,0
2015-05-01,5.62,5.85,5.58,5.75,59200,0
2015-05-04,5.82,6.13,5.63,5.94,229800,0
2015-05-05,5.96,6,5.73,5.99,306400,0
2015-05-06,6,6,5.7101,5.86,59340,0
2015-05-07,5.78,5.9486,5.75,5.92,62379,0
2015-05-08,6,6,5.6,5.75,61700,0
2015-05-11,5.75,6.16,5.75,6.07,78600,0
2015-05-12,6.07,6.65,6.07,6.3699,184150,0
2015-05-13,6.48,6.55,6.2,6.26,78800,0
2015-05-14,6.26,6.65,6.08,6.63,175300,0
2015-05-15,6.49,7.238,6.49,7.14,205569,0
2015-05-18,7.32,7.34,6.6901,7.1,108050,0
2015-05-19,7.06,7.1,6.72,7.09,129700,0
2015-05-20,7,7.35,6.95,7.17,118300,0
2015-05-21,6.68,6.85,4.88,4.9,548400,0
2015-05-22,4.64,4.64,3.6,3.8,849100,0
2015-05-26,3.9,4.42,3.81,3.98,495725,0
2015-05-27,4,4.17,3.81,3.85,202600,0
2015-05-28,4,4,3.54,3.73,216145,0
2015-05-29,3.66,3.73,3.36,3.5,254200,0
2015-06-01,3.59,3.63,3.3,3.34,184843,0
2015-06-02,3.34,3.45,3.13,3.17,231236,0
2015-06-03,3.4,3.4,3.2,3.26,202500,0
2015-06-04,3.25,3.32,3.1,3.1,184400,0
2015-06-05,3.09,4.25,3.01,3.59,1932100,0
2015-06-08,3.55,4.05,3.55,3.73,562100,0
2015-06-09,3.7,3.98,3.57,3.61,238864,0
2015-06-10,3.6,3.63,3.25,3.31,192489,0
2015-06-11,3.33,3.68,3.26,3.42,334580,0
2015-06-12,3.38,3.62,3.36,3.4,165900,0
2015-06-15,3.41,3.75,3.41,3.46,299400,0
2015-06-16,3.47,3.5,3.25,3.35,207900,0
2015-06-17,3.42,3.59,3.31,3.48,183500,0
2015-06-18,3.42,3.48,3.21,3.38,156600,0
2015-06-19,3.4,3.55,3.36,3.36,196000,0
2015-06-22,3.91,3.98,3.58,3.73,1174100,0
2015-06-23,3.7,3.87,3.67,3.73,340707,0
2015-06-24,3.75,3.75,3.63,3.71,296600,0
2015-06-25,3.69,3.69,3.54,3.61,377000,0
2015-06-26,3.65,3.65,3.45,3.56,362300,0
2015-06-29,3.53,3.6,3.27,3.32,424700,0
2015-06-30,3.35,3.48,3.33,3.45,221828,0
2015-07-01,3.41,3.47,3.31,3.46,183900,0
2015-07-02,3.35,3.37,3.22,3.3,304000,0
2015-07-06,3.24,3.26,2.98,3.02,378100,0
2015-07-07,3.05,3.1,2.51,2.67,529900,0
2015-07-08,2.6,2.7,2.37,2.52,387900,0
2015-07-09,2.59,2.98,2.43,2.82,610100,0
2015-07-10,3,3.08,2.63,2.64,758300,0
2015-07-13,2.68,2.84,2.64,2.81,448800,0
2015-07-14,2.78,2.82,2.65,2.8,722764,0
2015-07-15,2.8,2.8,2.67,2.71,233534,0
2015-07-16,2.68,2.73,2.55,2.66,549700,0
2015-07-17,2.68,2.75,2.66,2.74,372700,0
2015-07-20,2.75,2.75,2.58,2.64,487200,0
2015-07-21,2.69,2.69,2.6,2.63,124900,0
2015-07-22,2.6,2.65,2.57,2.59,156600,0
2015-07-23,2.61,2.64,2.58,2.58,152200,0
2015-07-24,2.58,2.59,2.52,2.53,199000,0
2015-07-27,2.48,2.51,2.43,2.45,240200,0
2015-07-28,2.48,2.48,2.38,2.44,165400,0
2015-07-29,2.46,2.54,2.4,2.44,257500,0
2015-07-30,2.43,2.43,2.26,2.41,439200,0
2015-07-31,2.39,2.41,2.31,2.39,97700,0
2015-08-03,2.36,2.38,2.26,2.31,221556,0
2015-08-04,2.28,2.33,2.23,2.3,172000,0
2015-08-05,2.33,2.34,2.23,2.3,192800,0
2015-08-06,2.32,2.32,2.13,2.25,112150,0
2015-08-07,2.25,2.26,2.1,2.12,319700,0
2015-08-10,2.1,2.1,1.88,1.9,546200,0
2015-08-11,1.9,1.9,1.72,1.77,465970,0
2015-08-12,1.73,1.77,1.59,1.59,469200,0
2015-08-13,1.59,1.77,1.55,1.67,214600,0
2015-08-14,1.7,1.97,1.7,1.82,180200,0
2015-08-17,1.85,1.99,1.81,1.83,247700,0
2015-08-18,1.82,1.82,1.7,1.73,149900,0
2015-08-19,1.77,1.79,1.66,1.66,246400,0
2015-08-20,1.6,1.68,1.55,1.57,173100,0
2015-08-21,1.57,1.58,1.5,1.54,55400,0
2015-08-24,1.4,1.4,1.11,1.28,312283,0
2015-08-25,1.63,1.67,1.35,1.38,148600,0
2015-08-26,1.46,1.46,1.31,1.37,72000,0
2015-08-27,1.42,1.53,1.37,1.45,169800,0
2015-08-28,1.44,1.46,1.35,1.37,142500,0
2015-08-31,1.32,1.36,1.22,1.32,251000,0
2015-09-01,1.28,1.28,1.18,1.25,138700,0
2015-09-02,1.21,1.3,1.14,1.18,161400,0
2015-09-03,1.16,1.2,1.14,1.16,106000,0
2015-09-04,1.17,1.18,1.11,1.14,107400,0
2015-09-08,1.12,1.32,1.12,1.23,275600,0
2015-09-09,1.2,1.36,1.18,1.18,173700,0
2015-09-10,1.21,1.2701,1.16,1.25,100807,0
2015-09-11,1.2,1.24,1.19,1.23,63900,0
2015-09-14,1.23,1.23,1.14,1.17,161400,0
2015-09-15,1.15,1.21,1.08,1.16,312300,0
2015-09-16,1.15,1.28,1.12,1.24,198100,0
2015-09-17,1.22,1.23,1.17,1.18,105388,0
2015-09-18,1.19,1.23,1.16,1.23,41600,0
2015-09-21,1.2,1.22,1.14,1.22,182300,0
2015-09-22,1.15,1.19,1.15,1.18,36700,0
2015-09-23,1.16,1.19,1.13,1.16,12000,0
2015-09-24,1.14,1.17,1.11,1.15,15734,0
2015-09-25,1.14,1.15,1.1,1.1,135500,0
2015-09-28,1.09,1.11,0.9901,1.02,113129,0
2015-09-29,0.99,1.01,0.92,0.93,164500,0
2015-09-30,0.93,0.96,0.84,0.94,224300,0
2015-10-01,0.89,0.97,0.87,0.92,35100,0
2015-10-02,0.86,0.95,0.86,0.93,28500,0
2015-10-05,0.95,0.95,0.92,0.95,28162,0
2015-10-06,0.98,1.09,0.93,1.06,154200,0
2015-10-07,1.11,1.15,0.99,1.01,981000,0
2015-10-08,1.04,1.04,0.97,1.01,116400,0
2015-10-09,1.04,1.06,0.99,1.04,112900,0
2015-10-12,1.04,1.04,0.94,0.98,159549,0
2015-10-13,0.96,0.99,0.95,0.96,77500,0
2015-10-14,0.94,0.95,0.91,0.94,133600,0
2015-10-15,0.94,1,0.94,0.99,73700,0
2015-10-16,1.02,1.03,0.97,1,176600,0
2015-10-19,1,1.019,0.94,0.95,148019,0
2015-10-20,0.96,1,0.913,0.9245,76935,0
2015-10-21,0.93,0.98,0.9,0.92,124000,0
2015-10-22,0.97,0.97,0.91,0.94,40900,0
2015-10-23,0.91,0.97,0.91,0.94,76800,0
2015-10-26,0.94,0.95,0.9,0.92,77800,0
2015-10-27,0.9,0.97,0.87,0.88,137600,0
2015-10-28,0.89,0.95,0.87,0.95,87000,0
2015-10-29,0.91,0.96,0.9,0.93,42100,0
2015-10-30,0.94,0.95,0.91,0.95,61100,0
2015-11-02,0.95,0.95,0.915,0.9415,33766,0
2015-11-03,0.94,0.95,0.91,0.93,65800,0
2015-11-04,0.9368,0.95,0.89,0.9202,223159,0
2015-11-05,0.9,0.93,0.9,0.9,72400,0
2015-11-06,0.91,0.94,0.89,0.92,71000,0
2015-11-09,0.895,0.9372,0.895,0.8999,214027,0
2015-11-10,0.89,0.94,0.88,0.88,86800,0
2015-11-11,0.87,0.89,0.86,0.86,90800,0
2015-11-12,0.87,0.9,0.87,0.87,39400,0
2015-11-13,0.87,0.9,0.87,0.87,48200,0
2015-11-16,0.88,0.88,0.84,0.84,81800,0
2015-11-17,0.84,0.84,0.76,0.77,161600,0
2015-11-18,0.79,0.79,0.7,0.71,347400,0
2015-11-19,0.71,0.73,0.68,0.7,70600,0
2015-11-20,0.7,0.71,0.68,0.69,37100,0
2015-11-23,0.7,0.83,0.7,0.78,194000,0
2015-11-24,0.78,0.78,0.75,0.78,149800,0
2015-11-25,0.76,0.85,0.76,0.83,114500,0
2015-11-27,0.86,1.02,0.76,1.02,297800,0
2015-11-30,0.99,1.76,0.99,1.41,3371200,0
2015-12-01,1.3,1.65,1.3,1.46,1252562,0
2015-12-02,1.44,1.49,1.11,1.16,473136,0
2015-12-03,1.18,1.3,1.18,1.24,286165,0
2015-12-04,1.28,1.32,1.17,1.22,157600,0
2015-12-07,1.19,1.21,1.1,1.17,293000,0
2015-12-08,1.11,1.22,1.1,1.2,325922,0
2015-12-09,1.17,1.23,1.15,1.19,98700,0
2015-12-10,1.19,1.19,1.11,1.14,193000,0
2015-12-11,1.11,1.15,1.11,1.13,114000,0
2015-12-14,1.1,1.15,1.05,1.06,246303,0
2015-12-15,1.04,1.1,1.02,1.05,98700,0
2015-12-16,1.05,1.16,1.03,1.1,229600,0
2015-12-17,1.13,1.18,1.08,1.11,191000,0
2015-12-18,1.08,1.22,1.08,1.19,374400,0
2015-12-21,1.22,1.32,1.15,1.31,539800,0
2015-12-22,1.33,1.92,1.3,1.79,2863134,0
2015-12-23,2.02,2.37,1.87,2.19,9773900,0
2015-12-24,2.13,2.4,2,2.27,3633950,0
2015-12-28,2.35,2.45,2.13,2.2,2697714,0
2015-12-29,2.16,2.27,1.86,1.945,1549812,0
2015-12-30,1.95,2.07,1.9,1.95,709974,0
2015-12-31,1.9,1.97,1.6,1.68,859408,0
2016-01-04,1.56,1.78,1.41,1.72,1194983,0
2016-01-05,1.72,1.84,1.6,1.68,745724,0
2016-01-06,1.62,1.67,1.51,1.52,652145,0
2016-01-07,1.46,1.48,1.38,1.39,645748,0
2016-01-08,1.4,1.45,1.34,1.36,259140,0
2016-01-11,1.34,1.43,1.2,1.2201,456469,0
2016-01-12,1.2,1.3999,1.2,1.23,355530,0
2016-01-13,1.22,1.26,1.12,1.14,294677,0
2016-01-14,1.17,1.18,1.05,1.09,517558,0
2016-01-15,1.08,1.09,1,1.05,403466,0
2016-01-19,1.08,1.24,1.08,1.17,807000,0
2016-01-20,1.15,1.15,1.02,1.15,352918,0
2016-01-21,1.15,1.19,1.08,1.145,241961,0
2016-01-22,1.17,1.32,1.16,1.24,594857,0
2016-01-25,1.25,1.4,1.25,1.34,766432,0
2016-01-26,1.3,1.335,1.26,1.32,289293,0
2016-01-27,1.3,1.3,1.2,1.2,172532,0
2016-01-28,1.21,1.23,1.16,1.2,270377,0
2016-01-29,1.2,1.35,1.2,1.31,283804,0
2016-02-01,1.31,1.31,1.25,1.27,201172,0
2016-02-02,1.26,1.37,1.25,1.28,405012,0
2016-02-03,1.31,1.32,1.185,1.23,708689,0
2016-02-04,1.23,1.27,1.2101,1.26,123156,0
2016-02-05,1.24,1.2799,1.22,1.24,97867,0
2016-02-08,1.21,1.26,1.17,1.22,207678,0
2016-02-09,1.21,1.275,1.15,1.16,227179,0
2016-02-10,1.17,1.19,1.16,1.1732,188242,0
2016-02-11,1.16,1.18,1.06,1.11,90084,0
2016-02-12,1.14,1.23,1.13,1.23,64095,0
2016-02-16,1.2699,1.2701,1.19,1.22,135484,0
2016-02-17,1.23,1.27,1.229,1.26,72404,0
2016-02-18,1.2599,1.3,1.2,1.22,113779,0
2016-02-19,1.22,1.25,1.22,1.23,52722,0
2016-02-22,1.24,1.33,1.21,1.265,139158,0
2016-02-23,1.26,1.288,1.24,1.28,65152,0
2016-02-24,1.28,1.3,1.245,1.29,130271,0
2016-02-25,1.28,1.28,1.24,1.2401,72484,0
2016-02-26,1.25,1.28,1.23,1.2799,102892,0
2016-02-29,1.28,1.28,1.21,1.22,139390,0
2016-03-01,1.23,1.28,1.2,1.26,126986,0
2016-03-02,1.24,1.28,1.23,1.26,65216,0
2016-03-03,1.2499,1.27,1.22,1.23,117302,0
2016-03-04,1.23,1.48,1.22,1.43,544160,0
2016-03-07,1.43,1.59,1.43,1.56,393182,0
2016-03-08,1.57,1.6027,1.42,1.48,244081,0
2016-03-09,1.48,1.52,1.43,1.48,67603,0
2016-03-10,1.48,1.51,1.425,1.44,76739,0
2016-03-11,1.47,1.49,1.4,1.49,170966,0
2016-03-14,1.51,1.57,1.47,1.54,214729,0
2016-03-15,1.51,1.556,1.38,1.4199,224224,0
2016-03-16,1.4201,1.46,1.4201,1.46,22426,0
2016-03-17,1.44,1.48,1.44,1.48,43002,0
2016-03-18,1.48,1.54,1.46,1.51,100271,0
2016-03-21,1.48,1.54,1.43,1.5,76168,0
2016-03-22,1.51,1.54,1.48,1.5,106119,0
2016-03-23,1.51,1.51,1.46,1.49,28282,0
2016-03-24,1.48,1.49,1.4,1.43,112945,0
2016-03-28,1.44,1.46,1.44,1.46,20483,0
2016-03-29,1.47,1.48,1.44,1.47,48571,0
2016-03-30,1.47,1.5,1.46,1.47,138560,0
2016-03-31,1.47,1.5,1.46,1.47,49100,0
2016-04-01,1.47,1.5,1.46,1.47,48973,0
2016-04-04,1.5,1.5,1.4,1.43,107022,0
2016-04-05,1.44,1.48,1.39,1.41,156615,0
2016-04-06,1.42,1.48,1.42,1.44,136904,0
2016-04-07,1.44,1.47,1.42,1.45,74332,0
2016-04-08,1.45,1.4501,1.41,1.44,79635,0
2016-04-11,1.44,1.55,1.44,1.49,108461,0
2016-04-12,1.68,1.78,1.57,1.65,731654,0
2016-04-13,1.65,1.69,1.59,1.62,164619,0
2016-04-14,1.65,1.65,1.6,1.65,86624,0
2016-04-15,1.64,1.6701,1.62,1.66,108781,0
2016-04-18,1.67,1.67,1.59,1.61,135661,0
2016-04-19,1.62,1.67,1.58,1.59,136461,0
2016-04-20,1.6,1.6,1.501,1.59,129989,0
2016-04-21,1.6,1.64,1.45,1.48,195572,0
2016-04-22,1.49,1.65,1.49,1.58,154893,0
2016-04-25,1.6001,1.6099,1.55,1.55,28554,0
2016-04-26,1.55,1.56,1.48,1.48,115892,0
2016-04-27,1.5,1.55,1.45,1.5,110459,0
2016-04-28,1.51,1.55,1.47,1.54,84606,0
2016-04-29,1.55,1.55,1.48,1.5,106666,0
2016-05-02,1.51,1.54,1.47,1.54,18705,0
2016-05-03,1.54,1.58,1.48,1.55,73433,0
2016-05-04,1.54,1.56,1.48,1.54,34951,0
2016-05-05,1.55,1.55,1.43,1.5,125667,0
2016-05-06,1.5,1.5,1.375,1.4,145179,0
2016-05-09,1.41,1.41,1.14,1.15,320545,0
2016-05-10,1.16,1.24,1.16,1.18,129683,0
2016-05-11,1.18,1.22,1.18,1.2,25466,0
2016-05-12,1.19,1.2,1.16,1.19,40522,0
2016-05-13,1.2,1.22,1.15,1.2,68677,0
2016-05-16,1.18,1.28,1.1201,1.23,100488,0
2016-05-17,1.29,1.29,1.23,1.24,18856,0
2016-05-18,1.2001,1.25,1.15,1.25,27049,0
2016-05-19,1.25,1.25,1.1603,1.19,51719,0
2016-05-20,1.2399,1.25,1.16,1.195,36081,0
2016-05-23,1.2,1.24,1.16,1.19,27119,0
2016-05-24,1.24,1.24,1.16,1.18,27650,0
2016-05-25,1.24,1.24,1.18,1.23,3450,0
2016-05-26,1.21,1.24,1.16,1.2,15548,0
2016-05-27,1.2,1.21,1.19,1.21,32786,0
2016-05-31,1.22,1.23,1.21,1.22,30339,0
2016-06-01,1.2,1.22,1.18,1.22,8850,0
2016-06-02,1.24,1.24,1.21,1.22,19431,0
2016-06-03,1.22,1.2601,1.21,1.24,95322,0
2016-06-06,1.29,1.4,1.26,1.35,90678,0
2016-06-07,1.35,1.41,1.35,1.38,91011,0
2016-06-08,1.44,1.48,1.3,1.4,196011,0
2016-06-09,1.38,1.43,1.31,1.39,17308,0
2016-06-10,1.36,1.39,1.33,1.34,18313,0
2016-06-13,1.35,1.3501,1.27,1.29,31504,0
2016-06-14,1.29,1.34,1.25,1.29,17275,0
2016-06-15,1.3,1.31,1.26,1.29,15398,0
2016-06-16,1.31,1.33,1.2,1.24,26228,0
2016-06-17,1.29,1.29,1.22,1.26,8312,0
2016-06-20,1.27,1.27,1.18,1.24,71457,0
2016-06-21,1.22,1.26,1.2,1.26,12626,0
2016-06-22,1.23,1.2599,1.1801,1.24,18372,0
2016-06-23,1.26,1.29,1.205,1.27,20590,0
2016-06-24,1.2,1.25,1.16,1.25,77187,0
2016-06-27,1.22,1.22,1.16,1.16,56567,0
2016-06-28,1.18,1.2,1.17,1.2,19656,0
2016-06-29,1.1899,1.2399,1.17,1.19,18936,0
2016-06-30,1.19,1.24,1.17,1.18,31319,0
2016-07-01,1.22,1.23,1.17,1.2,23414,0
2016-07-05,1.17,1.2225,1.14,1.14,41436,0
2016-07-06,1.16,1.16,1.06,1.11,60617,0
2016-07-07,1.1,1.19,1.06,1.09,98336,0
2016-07-08,1.07,1.13,1.07,1.07,99474,0
2016-07-11,1.06,1.14,1.06,1.11,74639,0
2016-07-12,1.14,1.15,1.12,1.12,70395,0
2016-07-13,1.11,1.11,1.08,1.09,23221,0
2016-07-14,1.09,1.1611,1.09,1.1,125239,0
2016-07-15,1.1,1.12,1.0675,1.07,95404,0
2016-07-18,1.13,1.13,1.05,1.06,177373,0
2016-07-19,1.05,1.09,0.98,1.02,137936,0
2016-07-20,1.01,1.01,0.8,0.94,143339,0
2016-07-21,0.96,1.06,0.9402,1.03,315618,0
2016-07-22,1.05,1.06,0.952,1.01,74172,0
2016-07-25,0.99,1.03,0.99,1.01,111468,0
2016-07-26,0.99,1.036,0.99,1,50133,0
2016-07-27,1,1.0115,0.97,0.98,32977,0
2016-07-28,0.98,1,0.91,0.91,223712,0
2016-07-29,0.91,0.9297,0.888,0.8908,82849,0
2016-08-01,0.92,0.97,0.9135,0.97,51083,0
2016-08-02,0.98,0.98,0.931,0.95,49895,0
2016-08-03,0.931,0.95,0.92,0.95,43650,0
2016-08-04,0.92,0.99,0.9128,0.97,71183,0
2016-08-05,0.95,0.99,0.92,0.97,92371,0
2016-08-08,0.97,1.03,0.97,1.01,208280,0
2016-08-09,1.01,1.11,1.01,1.06,380894,0
2016-08-10,1.03,1.1,1.03,1.1,302978,0
2016-08-11,1.08,1.14,1.06,1.06,384305,0
2016-08-12,1.07,1.14,1.02,1.08,82535,0
2016-08-15,1.06,1.11,1.02,1.0624,72718,0
2016-08-16,1.05,1.05,1,1,78101,0
2016-08-17,1.04,1.04,0.97,0.99,73240,0
2016-08-18,0.97,0.99,0.97,0.9717,109460,0
2016-08-19,0.9746,1.06,0.9717,1.0101,286624,0
2016-08-22,1.0101,1.04,1.0101,1.03,44963,0
2016-08-23,1.0201,1.04,1.02,1.02,84447,0
2016-08-24,1.01,1.04,1,1,64291,0
2016-08-25,0.998,0.998,0.974,0.98,22549,0
2016-08-26,0.97,1.02,0.97,1.01,20513,0
2016-08-29,0.9848,1.03,0.9848,1.01,25900,0
2016-08-30,1.01,1.05,1.01,1.01,29142,0
2016-08-31,1.025,1.04,0.98,1.03,99550,0
2016-09-01,1.01,1.022,0.99,1,57084,0
2016-09-02,1.01,1.01,0.98,0.99,76561,0
2016-09-06,0.9803,1.009,0.98,1,40046,0
2016-09-07,1.01,1.01,0.99,0.9997,20650,0
2016-09-08,0.9901,1.004,0.97,0.9896,41985,0
2016-09-09,0.9934,0.9934,0.95,0.9797,69645,0
2016-09-12,0.9452,1,0.92,0.97,103398,0
2016-09-13,0.9494,0.9495,0.9,0.9,67315,0
2016-09-14,0.91,0.9101,0.8721,0.89,88497,0
2016-09-15,0.8722,0.9,0.8122,0.82,268430,0
2016-09-16,0.82,0.84,0.8101,0.82,32123,0
2016-09-19,0.8399,0.8999,0.8397,0.8879,66308,0
2016-09-20,0.8905,0.91,0.85,0.91,46842,0
2016-09-21,0.89,0.8903,0.8611,0.87,16463,0
2016-09-22,0.8701,0.895,0.8,0.855,112735,0
2016-09-23,0.85,0.8897,0.832,0.8599,27158,0
2016-09-26,0.87,0.87,0.8601,0.8679,12600,0
2016-09-27,0.8703,0.8703,0.7505,0.83,216326,0
2016-09-28,0.83,0.8469,0.82,0.8469,26422,0
2016-09-29,0.83,0.84,0.8001,0.8001,26423,0
2016-09-30,0.81,0.8199,0.8,0.8101,12680,0
2016-10-03,0.82,0.87,0.82,0.83,41742,0
2016-10-04,0.8321,0.852,0.8201,0.8201,18032,0
2016-10-05,0.8,0.84,0.8,0.831,31259,0
2016-10-06,0.848,0.848,0.81,0.83,42425,0
2016-10-07,0.8101,0.829,0.8,0.8,39098,0
2016-10-10,0.803,0.81,0.8005,0.81,13350,0
2016-10-11,0.79,0.9,0.78,0.84,181664,0
2016-10-12,0.8205,0.86,0.8205,0.86,24215,0
2016-10-13,0.9,0.9,0.8011,0.85,72482,0
2016-10-14,0.8899,0.89,0.769,0.8477,192345,0
2016-10-17,0.8378,0.8378,0.8,0.8,8558,0
2016-10-18,0.8,0.88,0.8,0.82,164299,0
2016-10-19,0.82,0.88,0.82,0.88,248621,0
2016-10-20,0.823,0.89,0.8,0.8301,113860,0
2016-10-21,0.87,0.87,0.831,0.85,178104,0
2016-10-24,0.8697,0.8697,0.82,0.8411,68477,0
2016-10-25,0.87,0.87,0.8201,0.8388,18402,0
2016-10-26,0.821,0.85,0.82,0.83,39894,0
2016-10-27,0.8001,0.847,0.8001,0.83,15724,0
2016-10-28,0.803,0.83,0.803,0.83,45598,0
2016-10-31,0.83,0.83,0.79,0.81,73206,0
2016-11-01,0.81,0.815,0.801,0.806,18721,0
2016-11-02,0.8148,0.815,0.77,0.8,76628,0
2016-11-03,0.8,0.82,0.7732,0.8,19853,0
2016-11-04,0.775,0.79,0.76,0.79,30714,0
2016-11-07,0.79,0.79,0.76,0.763,40398,0
2016-11-08,0.78,0.78,0.7015,0.73,16716,0
2016-11-09,0.7312,0.76,0.73,0.73,27935,0
2016-11-10,0.74,0.75,0.72,0.75,37035,0
2016-11-11,0.75,0.8,0.75,0.79,45320,0
2016-11-14,0.8,0.83,0.7992,0.825,48028,0
2016-11-15,0.84,0.85,0.83,0.85,124607,0
2016-11-16,0.87,0.89,0.85,0.8637,211289,0
2016-11-17,0.88,0.9427,0.8201,0.8795,493097,0
2016-11-18,0.9,0.9,0.85,0.8733,75282,0
2016-11-21,0.88,0.91,0.83,0.84,70233,0
2016-11-22,0.8897,0.8899,0.78,0.82,69770,0
2016-11-23,0.82,0.82,0.78,0.82,21560,0
2016-11-25,0.8035,0.8199,0.79,0.8199,17560,0
2016-11-28,0.81,0.88,0.81,0.8229,81187,0
2016-11-29,0.8339,0.84,0.79,0.8,36907,0
2016-11-30,0.79,0.8596,0.7875,0.7999,25974,0
2016-12-01,0.7881,0.88,0.78,0.7825,100196,0
2016-12-02,0.7825,0.79,0.78,0.7849,13551,0
2016-12-05,0.775,0.7999,0.775,0.78,44006,0
2016-12-06,0.765,0.7999,0.765,0.7909,53933,0
2016-12-07,0.785,0.8107,0.785,0.8107,36667,0
2016-12-08,0.8105,0.82,0.8105,0.8175,32112,0
2016-12-09,0.8,0.815,0.7948,0.81,45930,0
2016-12-12,0.84,0.84,0.7702,0.78,78328,0
2016-12-13,0.7803,0.8187,0.7546,0.7778,48846,0
2016-12-14,0.805,0.8148,0.78,0.78,19787,0
2016-12-15,0.78,0.78,0.751,0.7511,41704,0
2016-12-16,0.751,0.755,0.74,0.74,88426,0
2016-12-19,0.74,0.7594,0.7399,0.74,34336,0
2016-12-20,0.72,0.78,0.7101,0.73,204274,0
2016-12-21,0.725,0.79,0.725,0.784,44989,0
2016-12-22,0.787,0.81,0.731,0.8,85642,0
2016-12-23,0.82,0.82,0.77,0.8,76114,0
2016-12-27,0.77,0.8,0.77,0.7835,31402,0
2016-12-28,0.7842,0.8,0.73,0.779,80001,0
2016-12-29,0.7607,0.77,0.72,0.76,43588,0
2016-12-30,0.721,0.759,0.721,0.7213,248156,0
2017-01-03,0.75,0.75,0.7416,0.75,21898,0
2017-01-04,0.75,0.75,0.7401,0.75,31537,0
2017-01-05,0.75,0.75,0.725,0.7417,29625,0
2017-01-06,0.74,0.7595,0.7033,0.73,93087,0
2017-01-09,0.731,0.75,0.731,0.75,16696,0
2017-01-10,0.7499,0.7499,0.7302,0.74655,18768,0
2017-01-11,0.7477,0.748,0.7324,0.748,43460,0
2017-01-12,0.75,0.8,0.748,0.79,155991,0
2017-01-13,0.761,0.8,0.761,0.7726,76840,0
2017-01-17,0.77,0.8,0.75,0.751,38580,0
2017-01-18,0.7636,0.796,0.73,0.77,37536,0
2017-01-19,0.7723,0.798,0.75,0.78,25652,0
2017-01-20,0.788,0.8,0.76,0.775,96634,0
2017-01-23,0.78,0.8,0.7701,0.799,123889,0
2017-01-24,0.79,0.8,0.78,0.8,166129,0
2017-01-25,0.7873,0.84,0.7873,0.7963,431155,0
2017-01-26,0.8,0.829,0.8,0.8258,82710,0
2017-01-27,0.829,0.878,0.8252,0.86,275221,0
2017-01-30,0.86,0.86,0.83,0.84,60951,0
2017-01-31,0.84,0.89,0.84,0.8501,238879,0
2017-02-01,0.89,0.89,0.85,0.87,55917,0
2017-02-02,0.85,0.86,0.83,0.8403,33202,0
2017-02-03,0.8493,0.887,0.8425,0.88,36817,0
2017-02-06,0.8867,0.8867,0.8431,0.8679,17477,0
2017-02-07,0.86,0.877,0.83,0.8399,44167,0
2017-02-08,0.84,0.868,0.8395,0.86,43515,0
2017-02-09,0.849,0.849,0.83,0.849,12143,0
2017-02-10,0.84,0.8401,0.82,0.8299,50078,0
2017-02-13,0.83,0.88,0.83,0.83,34940,0
2017-02-14,0.8596,0.86,0.8452,0.86,36098,0
2017-02-15,0.8597,0.8789,0.8597,0.8632,23844,0
2017-02-16,0.86,0.93,0.796,0.8201,473917,0
2017-02-17,0.828,0.86,0.8001,0.802,56271,0
2017-02-21,0.8,0.83,0.8,0.8296,77742,0
2017-02-22,0.8181,0.845,0.796,0.81,79354,0
2017-02-23,0.79,0.835,0.79,0.83,54779,0
2017-02-24,0.85,0.85,0.81,0.85,14563,0
2017-02-27,0.8201,0.8392,0.79,0.82,35108,0
2017-02-28,0.83,0.83,0.79,0.7984,9146,0
2017-03-01,0.84,0.84,0.7702,0.78,12687,0
2017-03-02,0.75,0.75,0.722,0.732,140083,0
2017-03-03,0.735,0.78,0.708,0.72,66255,0
2017-03-06,0.73,0.7303,0.71,0.73,58658,0
2017-03-07,0.7689,0.77,0.72,0.723,6436,0
2017-03-08,0.72,0.72,0.7014,0.7198,16780,0
2017-03-09,0.7122,0.7122,0.5711,0.69,137869,0
2017-03-10,0.6811,0.6811,0.661,0.68,24881,0
2017-03-13,0.68,0.69,0.67,0.69,50888,0
2017-03-14,0.71,0.71,0.69,0.7,11073,0
2017-03-15,0.7097,0.71,0.67,0.68,21754,0
2017-03-16,0.72,0.738,0.6872,0.72,23061,0
2017-03-17,0.7,0.738,0.681,0.695,32585,0
2017-03-20,0.7283,0.7283,0.6901,0.6901,2694,0
2017-03-21,0.72,0.72,0.665,0.67,9932,0
2017-03-22,0.6755,0.7,0.665,0.7,25190,0
2017-03-23,0.7,0.7,0.685,0.7,16784,0
2017-03-24,0.698,0.7,0.6805,0.7,13691,0
2017-03-27,0.6816,0.7,0.6805,0.7,22327,0
2017-03-28,0.7022,0.7022,0.67,0.69,23007,0
2017-03-29,0.7,0.7198,0.67,0.7129,58665,0
2017-03-30,0.7198,0.7198,0.6921,0.6921,2068,0
2017-03-31,0.69,0.718,0.69,0.71,2158,0
2017-04-03,0.695,0.718,0.661,0.718,36134,0
2017-04-04,0.7,0.71,0.7,0.7001,15355,0
2017-04-05,0.71,0.71,0.67,0.7,24020,0
2017-04-06,0.7,0.71,0.67,0.7,31053,0
2017-04-07,0.71,0.77,0.6993,0.72,369485,0
2017-04-10,0.72,0.7497,0.698,0.72,94708,0
2017-04-11,0.7495,0.7495,0.7,0.7,25402,0
2017-04-12,0.698,0.72,0.69,0.69,49801,0
2017-04-13,0.681,0.6999,0.68,0.6999,16795,0
2017-04-17,0.68,0.6952,0.67,0.67,45034,0
2017-04-18,0.67,0.68,0.67,0.6798,12463,0
2017-04-19,0.67,0.7,0.661,0.67,51880,0
2017-04-20,0.698,0.7113,0.6899,0.6901,28597,0
2017-04-21,0.72,0.72,0.6741,0.719,7689,0
2017-04-24,0.71,0.72,0.68,0.72,30713,0
2017-04-25,0.69,0.72,0.68,0.71,30555,0
2017-04-26,0.68,0.72,0.68,0.72,41698,0
2017-04-27,0.71,0.72,0.7,0.72,26471,0
2017-04-28,0.72,0.72,0.7,0.72,29238,0
2017-05-01,0.7099,0.72,0.695,0.72,14984,0
2017-05-02,0.7,0.72,0.7,0.72,13658,0
2017-05-03,0.7,0.72,0.7,0.72,43862,0
2017-05-04,0.7,0.72,0.6989,0.718,67783,0
2017-05-05,0.71,0.718,0.65,0.71,28801,0
2017-05-08,0.71,0.7104,0.69,0.7104,25522,0
2017-05-09,0.72,0.72,0.7,0.72,38938,0
2017-05-10,0.72,0.86,0.72,0.85,472114,0
2017-05-11,0.84,0.889,0.799,0.84,225079,0
2017-05-12,0.84,0.95,0.8,0.924,318475,0
2017-05-15,0.95,0.95,0.901,0.918,78788,0
2017-05-16,0.902,1.0199,0.901,0.98,584753,0
2017-05-17,1,1.02,0.95,0.99,145028,0
2017-05-18,0.95,0.99,0.91,0.931,111383,0
2017-05-19,0.913,1,0.913,0.98,152828,0
2017-05-22,1.019,1.11,1.0124,1.08,698233,0
2017-05-23,1.1,1.13,1.01,1.02,237414,0
2017-05-24,1.01,1.02,0.95,1,294639,0
2017-05-25,1,1.04,0.9602,1,143518,0
2017-05-26,1.02,1.06,0.98,1.01,80094,0
2017-05-30,1,1.0201,0.95,1.01,140443,0
2017-05-31,1.01,1.0574,0.9763,0.98,148434,0
2017-06-01,1,1.0299,0.99,0.9921,80442,0
2017-06-02,0.99,1,0.9606,1,68331,0
2017-06-05,1,1,0.96,0.96,33944,0
2017-06-06,0.96,0.99,0.91,0.99,84591,0
2017-06-07,0.99,1.01,0.9446,0.97,126175,0
2017-06-08,0.9834,0.9901,0.94,0.9799,24776,0
2017-06-09,1.03,1.18,1.03,1.07,1514210,0
2017-06-12,1.08,1.1299,1,1.06,304859,0
2017-06-13,1.07,1.0869,1.01,1.03,111482,0
2017-06-14,1.03,1.0301,0.98,1,152872,0
2017-06-15,0.9876,1,0.95,0.97,68246,0
2017-06-16,0.9508,0.9773,0.9201,0.9773,40931,0
2017-06-19,0.95,0.98,0.92,0.9433,40961,0
2017-06-20,0.9433,0.9701,0.9336,0.96,59259,0
2017-06-21,0.94,0.97,0.94,0.95,52304,0
2017-06-22,0.948,0.9598,0.948,0.948,70656,0
2017-06-23,0.95,0.9819,0.948,0.9502,42827,0
2017-06-26,0.9429,0.95,0.94,0.9411,22068,0
2017-06-27,0.9411,0.9498,0.9301,0.94,96953,0
2017-06-28,0.93,0.95,0.93,0.95,39529,0
2017-06-29,0.931,0.95,0.93,0.9316,86749,0
2017-06-30,0.949,0.949,0.92,0.94,23191,0
2017-07-03,0.94,0.94,0.92,0.9311,15783,0
2017-07-05,0.92182,0.93,0.8861,0.897,46311,0
2017-07-06,0.89,0.91,0.8861,0.8903,69451,0
2017-07-07,0.89,0.9,0.8861,0.9,24309,0
2017-07-10,0.968,1.01,0.9,0.93,179152,0
2017-07-11,0.9459,0.9459,0.9,0.9201,50674,0
2017-07-12,0.92,0.948,0.92,0.92,13567,0
2017-07-13,0.92,0.93,0.92,0.92,11429,0
2017-07-14,0.9218,0.94,0.921,0.921,4448,0
2017-07-17,0.94,0.946,0.9,0.91,38783,0
2017-07-18,0.938,0.938,0.8373,0.8652,34278,0
2017-07-19,0.93,0.93,0.87,0.928,12990,0
2017-07-20,0.92,0.92,0.8764,0.9,3382,0
2017-07-21,0.91,0.91,0.85,0.9,18654,0
2017-07-24,0.93,1.02,0.9,0.92908,446047,0
2017-07-25,0.9,0.9291,0.8731,0.894,111138,0
2017-07-26,0.88204,0.88204,0.87,0.88,36795,0
2017-07-27,0.9,0.9,0.861,0.88,36426,0
2017-07-28,0.88,0.89,0.8401,0.89,91635,0
2017-07-31,0.87,0.888,0.8377,0.888,17070,0
2017-08-01,0.869,0.9,0.86,0.8999,7532,0
2017-08-02,0.87,0.9,0.841,0.9,11333,0
2017-08-03,0.8601,0.8995,0.8415,0.8995,25846,0
2017-08-04,0.899,1,0.89,0.94,60839,0
2017-08-07,0.892,0.92,0.856,0.8895,28042,0
2017-08-08,0.8988,0.95,0.882,0.94,47741,0
2017-08-09,0.9499,0.9499,0.885,0.91,7233,0
2017-08-10,0.9147,0.93,0.87,0.9,41644,0
2017-08-11,0.908,0.908,0.87,0.9,40216,0
2017-08-14,0.87,0.95,0.8646,0.9301,96905,0
2017-08-15,0.9452,0.95,0.92,0.945,57649,0
2017-08-16,0.91031,0.99,0.91031,0.9651,194221,0
2017-08-17,0.97,1,0.97,0.9713,165791,0
2017-08-18,0.98,1,0.9784,0.9999,132277,0
2017-08-21,1.14,1.3,1.05,1.12,2508198,0
2017-08-22,1.08,1.12,1.01,1.0456,334024,0
2017-08-23,1.06,1.06,1.01,1.0286,192943,0
2017-08-24,1.02,1.0366,0.98,1.01,119299,0
2017-08-25,1.03,1.03,1,1.02,139840,0
2017-08-28,1.01,1.03,1,1.03,85374,0
2017-08-29,1.02,1.02,1.01,1.02,24245,0
2017-08-30,1.03,1.08,1.02,1.07,124981,0
2017-08-31,1.06,1.14,1.02,1.07,187881,0
2017-09-01,1.07,1.1,1.05,1.08,44724,0
2017-09-05,1.09,1.1425,1.0501,1.12,104971,0
2017-09-06,1.17,1.23,1.15,1.19,308415,0
2017-09-07,1.22,1.2265,1.19,1.19,157401,0
2017-09-08,1.22,1.25,1.19,1.21,114634,0
2017-09-11,1.23,1.2578,1.21,1.22,157245,0
2017-09-12,1.26,1.26,1.22,1.25,66194,0
2017-09-13,1.26,1.28,1.24,1.28,157194,0
2017-09-14,1.28,1.3,1.26,1.28,91617,0
2017-09-15,1.28,1.2894,1.19,1.21,106218,0
2017-09-18,1.23,1.2382,1.13,1.1399,214588,0
2017-09-19,1.12,1.2,1.09,1.1,133550,0
2017-09-20,1.1,1.18,1.1,1.17,111047,0
2017-09-21,1.19,1.19,1.14,1.14,39676,0
2017-09-22,1.14,1.18,1.11,1.18,34552,0
2017-09-25,1.18,1.18,1.11,1.14,214942,0
2017-09-26,1.14,1.14,1.12,1.13,49048,0
2017-09-27,1.14,1.18,1.1014,1.15,147320,0
2017-09-28,1.11,1.16,1.11,1.1201,19398,0
2017-09-29,1.15,1.16,1.12,1.14,45870,0
2017-10-02,1.14,1.15,1.11,1.13,31503,0
2017-10-03,1.14,1.14,1.11,1.13,12509,0
2017-10-04,1.13,1.13,1.11,1.13,10278,0
2017-10-05,1.13,1.13,1.1096,1.13,33298,0
2017-10-06,1.12,1.35,1.12,1.25,2030849,0
2017-10-09,1.28,1.28,1.17,1.21,369743,0
2017-10-10,1.22,1.25,1.1901,1.22,92162,0
2017-10-11,1.23,1.27,1.23,1.27,196391,0
2017-10-12,1.27,1.34,1.251,1.33,319402,0
2017-10-13,1.33,1.34,1.28,1.3,95714,0
2017-10-16,1.31,1.35,1.29,1.31,162179,0
2017-10-17,1.34,1.34,1.26,1.2899,116170,0
2017-10-18,1.27,1.29,1.2,1.24,94491,0
2017-10-19,1.24,1.38,1.21,1.3,561744,0
2017-10-20,1.36,1.36,1.28,1.31,124888,0
2017-10-23,1.32,1.329,1.27,1.2701,52501,0
2017-10-24,1.29,1.29,1.23,1.27,84151,0
2017-10-25,1.3,1.3,1.2237,1.27,92102,0
2017-10-26,1.26,1.3,1.2501,1.3,54490,0
2017-10-27,1.3,1.3164,1.15,1.3,106950,0
2017-10-30,1.3,1.32,1.2501,1.29,39076,0
2017-10-31,1.28,1.3,1.26,1.29,73257,0
2017-11-01,1.29,1.37,1.29,1.35,339567,0
2017-11-02,1.38,1.39,1.32,1.37,154440,0
2017-11-03,1.36,1.38,1.33,1.34,96277,0
2017-11-06,1.32,1.37,1.3,1.35,102572,0
2017-11-07,1.35,1.37,1.3,1.36,133964,0
2017-11-08,1.36,1.36,1.3,1.36,126553,0
2017-11-09,1.35,1.43,1.29,1.42,1080414,0
2017-11-10,1.42,1.565,1.4036,1.5496,1054531,0
