Date,Open,High,Low,Close,Volume,OpenInt
2006-11-07,6,6,6,6,0,0
2006-11-08,6,6.23,5.4,6.1,1572395,0
2006-11-09,6.14,6.2,6.09,6.15,278056,0
2006-11-10,6.15,6.19,6.08,6.14,38823,0
2006-11-13,6.14,6.15,6,6.1,76611,0
2006-11-14,6.25,6.25,6,6.03,13194,0
2006-11-15,6.14,6.15,6,6,32951,0
2006-11-16,6,6.05,5.92,6,6988,0
2006-11-17,6.05,6.05,5.67,5.87,131000,0
2006-11-20,5.81,6.04,5.8,5.81,7100,0
2006-11-21,6.05,6.05,5.75,6,2178,0
2006-11-22,6,6,6,6,100,0
2006-11-24,6,6,6,6,200,0
2006-11-27,6,6,5.75,5.75,15790,0
2006-11-28,5.99,5.99,5.75,5.75,5400,0
2006-11-29,5.96,5.98,5.75,5.75,7947,0
2006-11-30,5.75,5.75,5.5,5.5,39131,0
2006-12-01,5.5,5.75,5.35,5.75,11826,0
2006-12-04,5.99,5.99,5.5,5.5,1300,0
2006-12-05,5.5,5.51,5.5,5.51,9150,0
2006-12-06,5.5,5.51,5.35,5.5,6400,0
2006-12-07,5.5,5.5,5.03,5.41,21962,0
2006-12-08,5.41,5.5,5.12,5.3,17363,0
2006-12-11,5.25,5.26,5.25,5.26,1012,0
2006-12-12,5.35,5.5,5.26,5.26,6120,0
2006-12-13,5.32,5.42,5.32,5.42,1200,0
2006-12-14,5.52,5.52,5.52,5.52,106,0
2006-12-15,5.25,6,5.19,5.51,11452,0
2006-12-18,5.35,5.36,4.75,4.8,48091,0
2006-12-19,4.8,4.8,4.36,4.64,11206,0
2006-12-20,4.5,4.65,4.27,4.5,15099,0
2006-12-21,4.6,4.85,3.76,4.85,70699,0
2006-12-22,4.95,4.95,4.43,4.48,5298,0
2006-12-26,4.35,4.35,3.91,4.25,68936,0
2006-12-27,4.49,4.5,4.25,4.25,11335,0
2006-12-28,4.24,4.67,4.01,4.47,11646,0
2006-12-29,4.65,5.04,4.36,4.83,229291,0
2007-01-03,5,5.1,4.22,4.5,19953,0
2007-01-04,4.5,4.5,4.1,4.25,36650,0
2007-01-05,4.35,4.35,4.05,4.2,83100,0
2007-01-08,4.12,4.25,4,4.03,40808,0
2007-01-09,4,4.25,4,4.15,1401,0
2007-01-10,4.1,4.25,3.9,3.93,25723,0
2007-01-11,3.88,3.92,3.88,3.92,360,0
2007-01-12,4.14,4.14,3.98,3.98,10250,0
2007-01-16,4,4.05,3.98,3.98,24227,0
2007-01-17,3.98,4.04,3.98,3.99,12900,0
2007-01-18,3.98,4,3.97,3.97,19730,0
2007-01-19,3.96,3.98,3.96,3.98,30500,0
2007-01-22,3.99,4.23,3.89,3.89,275692,0
2007-01-23,3.95,3.96,3.95,3.96,7900,0
2007-01-24,4,4,3.8,3.8,4700,0
2007-01-25,3.7,4,3.68,4,3575,0
2007-01-26,4,4.64,3.95,3.95,50096,0
2007-01-29,4.09,4.55,3.81,4.24,22049,0
2007-01-30,4.8,5.31,4.37,5.23,120782,0
2007-01-31,5.85,6.51,5.53,6.38,612119,0
2007-02-01,7.39,7.43,6.5,6.83,239025,0
2007-02-02,6.85,6.85,5.51,5.7,154896,0
2007-02-05,5.94,6.05,5.7,5.85,49352,0
2007-02-06,5.75,5.75,5.45,5.55,52643,0
2007-02-07,5.7,5.71,5.35,5.41,37356,0
2007-02-08,5.41,5.49,5.23,5.25,35966,0
2007-02-09,5.27,5.47,4.78,4.79,46591,0
2007-02-12,4.82,5.07,4.78,4.99,22384,0
2007-02-13,4.96,5.1,4.78,4.78,56980,0
2007-02-14,5.06,5.06,4.6,4.7,33521,0
2007-02-15,4.66,4.9,4.55,4.61,14395,0
2007-02-16,4.65,4.73,4.49,4.6,9129,0
2007-02-20,4.6,4.82,4.6,4.63,9025,0
2007-02-21,4.86,4.86,4.4,4.63,10887,0
2007-02-22,4.7,4.75,4.65,4.65,7955,0
2007-02-23,4.65,4.75,4.51,4.57,7908,0
2007-02-26,4.54,4.95,4.31,4.81,31693,0
2007-02-27,5.03,5.03,4.5,4.52,27383,0
2007-02-28,4.5,5,4.5,4.84,23113,0
2007-03-01,4.85,5,4.41,4.66,27580,0
2007-03-02,4.84,4.96,4.64,4.72,9300,0
2007-03-05,4.56,4.99,4.5,4.6,17428,0
2007-03-06,4.61,4.96,4.6,4.75,15720,0
2007-03-07,4.95,4.97,4.67,4.85,8853,0
2007-03-08,4.94,4.94,4.85,4.85,760,0
2007-03-09,4.82,4.82,4.75,4.76,9058,0
2007-03-12,4.77,5,4.76,4.89,5818,0
2007-03-13,4.99,5,4.8,4.8,8745,0
2007-03-14,4.8,4.8,4.57,4.66,7416,0
2007-03-15,4.68,4.9,4.68,4.75,13023,0
2007-03-16,4.58,4.72,4.58,4.72,3900,0
2007-03-19,4.68,4.68,4.4,4.59,12422,0
2007-03-20,4.54,4.55,4.25,4.26,15085,0
2007-03-21,4.32,4.5,4.32,4.44,3400,0
2007-03-22,4.45,4.59,4.4,4.59,4802,0
2007-03-23,4.6,4.6,4.24,4.39,17481,0
2007-03-26,4.72,4.72,4,4.08,33873,0
2007-03-27,4.39,4.39,4.09,4.1,5994,0
2007-03-28,4.04,4.2,3.95,3.95,12540,0
2007-03-29,4.19,4.19,3.91,3.99,8152,0
2007-03-30,3.85,4,3.85,4,20110,0
2007-04-02,3.86,3.92,3.55,3.63,35881,0
2007-04-03,3.5,3.75,3.5,3.68,20906,0
2007-04-04,3.68,3.9,3.6,3.6,20175,0
2007-04-05,3.6,3.64,3.33,3.51,128528,0
2007-04-09,3.75,4.1,3.52,3.65,35695,0
2007-04-10,3.94,3.94,3.75,3.85,31633,0
2007-04-11,4,4,3.71,3.72,18752,0
2007-04-12,3.85,3.85,3.48,3.48,76355,0
2007-04-13,3.55,3.8,3.48,3.48,26409,0
2007-04-16,3.51,4.06,3.5,3.59,192882,0
2007-04-17,3.68,3.85,3.55,3.74,177274,0
2007-04-18,3.69,3.85,3.65,3.85,69378,0
2007-04-19,4,4.13,3.85,4.12,454466,0
2007-04-20,4.44,4.51,4.01,4.4,105781,0
2007-04-23,4.36,4.65,4.15,4.65,50051,0
2007-04-24,4.5,4.51,4.3,4.31,55190,0
2007-04-25,4.35,4.44,3.8,3.93,81623,0
2007-04-26,3.95,4,3.75,3.96,20611,0
2007-04-27,3.91,4.18,3.91,3.96,11090,0
2007-04-30,3.99,4.09,3.89,3.9,14612,0
2007-05-01,3.83,4.04,3.81,3.97,9570,0
2007-05-02,3.93,3.99,3.87,3.89,4571,0
2007-05-03,3.86,4.03,3.86,3.99,38346,0
2007-05-04,4.1,4.1,3.76,3.85,14650,0
2007-05-07,3.95,4.17,3.75,4,19772,0
2007-05-08,3.96,4.09,3.8,3.9,8110,0
2007-05-09,3.86,4.12,3.86,3.95,11568,0
2007-05-10,4.25,4.39,4.01,4.01,19572,0
2007-05-11,4.33,4.35,4,4.23,19825,0
2007-05-14,4.27,4.48,4.27,4.35,7065,0
2007-05-15,4.15,4.16,4.15,4.16,2300,0
2007-05-16,4.22,4.35,4.22,4.33,11680,0
2007-05-17,4.35,4.35,4.27,4.35,7752,0
2007-05-18,4.25,4.35,4.15,4.15,3425,0
2007-05-21,4.25,4.25,3.9,4,8357,0
2007-05-22,4.05,4.09,4.05,4.08,1480,0
2007-05-23,4.18,4.19,4.1,4.1,1200,0
2007-05-24,4.07,4.07,3.87,3.96,15300,0
2007-05-25,4.07,4.12,3.97,4.07,7600,0
2007-05-29,3.99,4.23,3.99,4.02,8718,0
2007-05-30,4.02,4.04,3.97,3.98,3850,0
2007-05-31,3.97,4.32,3.97,4.32,16152,0
2007-06-01,4.3,4.3,4.3,4.3,2000,0
2007-06-04,4.2,4.32,4.2,4.32,835,0
2007-06-05,4.16,4.4,4.15,4.4,4100,0
2007-06-06,4.4,4.4,4.08,4.15,5905,0
2007-06-07,4,4,4,4,4068,0
2007-06-08,4.1,4.11,3.96,3.99,3621,0
2007-06-11,3.95,4.58,3.95,4.45,35242,0
2007-06-12,4.75,4.8,4.25,4.55,19472,0
2007-06-13,4.52,4.52,4,4.07,7010,0
2007-06-14,4.18,4.18,4.02,4.05,928,0
2007-06-15,4.06,4.08,4.06,4.06,518,0
2007-06-18,4.26,4.45,4.06,4.06,16830,0
2007-06-19,4.05,4.05,3.97,3.97,10183,0
2007-06-20,4,4.15,3.91,3.95,22544,0
2007-06-21,4,4,3.95,3.99,4779,0
2007-06-22,3.95,4.1,3.95,3.95,2550,0
2007-06-25,3.95,4,3.73,3.8,22747,0
2007-06-26,3.93,4,3.84,3.84,3241,0
2007-06-27,3.9,3.91,3.9,3.91,760,0
2007-06-28,3.99,4.04,3.99,4.03,3100,0
2007-06-29,4.09,4.1,3.9,4.08,4626,0
2007-07-02,3.91,3.91,3.91,3.91,200,0
2007-07-03,4.05,4.05,3.97,4,11100,0
2007-07-05,4.04,4.05,3.95,3.95,16219,0
2007-07-06,3.91,3.99,3.8,3.83,31039,0
2007-07-09,4.04,4.04,3.92,3.92,13319,0
2007-07-10,3.9,3.97,3.88,3.9,51305,0
2007-07-11,3.95,4.02,3.84,4,40300,0
2007-07-12,3.92,3.92,3.92,3.92,580,0
2007-07-13,3.9,4,3.84,3.84,1000,0
2007-07-16,3.84,3.93,3.75,3.8,8520,0
2007-07-17,3.86,3.98,3.43,3.7,12001,0
2007-07-18,3.55,3.62,3.25,3.62,11270,0
2007-07-19,3.8,4.2,3.8,3.86,40315,0
2007-07-20,3.78,3.78,3.7,3.7,3078,0
2007-07-23,3.84,3.99,3.84,3.98,2685,0
2007-07-24,4,4,3.81,3.81,2250,0
2007-07-25,3.7,4,3.5,3.5,10900,0
2007-07-26,3.5,3.79,3.05,3.09,38334,0
2007-07-27,3.5,3.5,3.15,3.26,8775,0
2007-07-30,3.1,4.1,3.1,3.43,21997,0
2007-07-31,3.46,3.69,3.36,3.36,11111,0
2007-08-01,3.41,3.44,3.31,3.31,12640,0
2007-08-02,3.35,3.35,3.26,3.32,1256,0
2007-08-03,3.32,3.33,3.25,3.25,2562,0
2007-08-06,3.25,3.25,3.14,3.14,1282,0
2007-08-07,3.05,3.15,3,3.1,19311,0
2007-08-08,3.1,3.11,3.01,3.01,13036,0
2007-08-09,3.08,3.08,2.6,2.85,34387,0
2007-08-10,3.24,3.25,2.86,3,25391,0
2007-08-13,2.99,3,2.91,3,1377,0
2007-08-14,3,3.02,2.6,2.7,23589,0
2007-08-15,3.05,3.05,2.88,2.88,4870,0
2007-08-16,2.95,3.43,2.88,3.14,21624,0
2007-08-17,2.95,3.03,2.7,2.89,9000,0
2007-08-20,3.06,3.15,2.7,2.7,10006,0
2007-08-21,2.77,2.8,2.7,2.7,8500,0
2007-08-22,2.97,3,2.95,2.95,2455,0
2007-08-23,3,3.43,3,3.22,11000,0
2007-08-24,3.19,3.43,2.76,3.3,9364,0
2007-08-27,3.34,3.34,3.14,3.14,3650,0
2007-08-28,3.15,3.35,3,3.06,19251,0
2007-08-30,2.81,3.04,2.81,3.04,500,0
2007-08-31,3.24,3.49,3.2,3.46,11396,0
2007-09-04,3.5,3.5,3.17,3.21,8970,0
2007-09-05,3.29,3.29,3.19,3.19,12499,0
2007-09-06,3.19,3.25,3.15,3.16,13309,0
2007-09-07,3.11,3.2,3.08,3.19,7398,0
2007-09-10,3.08,3.11,2.87,2.92,17175,0
2007-09-11,2.97,3.1,2.95,3.07,4100,0
2007-09-12,3,3.02,2.93,2.93,2450,0
2007-09-13,2.87,2.87,2.87,2.87,500,0
2007-09-14,2.93,2.99,2.93,2.93,14600,0
2007-09-17,2.83,3.06,2.83,3.06,5384,0
2007-09-18,3.1,3.7,3.1,3.25,28352,0
2007-09-19,3.16,3.2,3.02,3.13,6808,0
2007-09-20,3.14,3.15,2.97,3,13627,0
2007-09-21,2.92,2.92,2.92,2.92,150,0
2007-09-24,2.86,3.01,2.86,2.86,7365,0
2007-09-25,2.9,3.03,2.9,3.02,5996,0
2007-09-26,3.22,3.37,2.87,3.07,12400,0
2007-09-27,3.07,3.18,2.9,2.9,7860,0
2007-09-28,3,3.3,3,3.2,1400,0
2007-10-01,3.22,3.22,3.22,3.22,100,0
2007-10-02,3.21,3.25,3.08,3.08,2295,0
2007-10-03,3.02,3.06,3,3,83585,0
2007-10-04,2.99,3,2.95,2.98,59800,0
2007-10-05,2.95,3.24,2.91,3,3749,0
2007-10-08,3.13,3.13,2.95,3,12610,0
2007-10-09,3,3.06,2.99,2.99,12860,0
2007-10-10,3.13,3.14,3,3.06,8735,0
2007-10-11,3.14,3.14,2.9,2.93,10130,0
2007-10-12,3.13,3.13,3.13,3.13,100,0
2007-10-15,3.15,3.4,3.15,3.27,140156,0
2007-10-16,3.25,3.4,3.15,3.29,28238,0
2007-10-17,3.21,3.21,3.21,3.21,200,0
2007-10-18,3.4,3.4,3.21,3.21,6482,0
2007-10-19,3.21,3.21,3.11,3.13,4356,0
2007-10-22,3.07,3.14,3.06,3.07,3700,0
2007-10-23,3.1,3.13,3.06,3.13,2115,0
2007-10-24,3.15,3.15,3.15,3.15,300,0
2007-10-26,3.07,3.1,3.03,3.06,4094,0
2007-10-29,3.03,3.25,3.03,3.14,9071,0
2007-10-30,3.18,3.18,3.1,3.1,1500,0
2007-10-31,3.1,3.1,2.93,3.1,9351,0
2007-11-01,3.13,3.26,3,3.26,56296,0
2007-11-02,3.25,3.3,3.25,3.25,89373,0
2007-11-05,3.08,3.08,2.98,2.99,8921,0
2007-11-06,2.99,3.3,2.99,3.01,53189,0
2007-11-07,3,4,2.48,3,278064,0
2007-11-08,2.8,3.08,2.8,3,202862,0
2007-11-09,2.87,3.65,2.5,3.02,30450,0
2007-11-12,2.93,3.59,2.85,3.3,9015,0
2007-11-13,3.4,3.45,3,3,12470,0
2007-11-14,3,3.1,2.79,2.96,12900,0
2007-11-15,2.91,2.91,2.6,2.6,11700,0
2007-11-16,2.51,2.6,2.06,2.5,20000,0
2007-11-19,2.5,2.63,2.5,2.63,5900,0
2007-11-20,2.56,2.63,2.52,2.52,2200,0
2007-11-21,2.6,3,2.6,2.95,12832,0
2007-11-23,2.68,2.68,2.68,2.68,600,0
2007-11-26,2.57,3.22,2.57,2.67,6225,0
2007-11-27,2.88,2.99,2.79,2.79,2990,0
2007-11-28,2.83,2.99,2.83,2.99,1875,0
2007-11-29,2.93,3.09,2.93,3.06,7500,0
2007-11-30,3.09,3.13,3.09,3.13,5650,0
2007-12-03,3.12,3.37,3.1,3.37,997,0
2007-12-04,3.2,3.21,3.11,3.11,3972,0
2007-12-05,3.01,3.01,3.01,3.01,620,0
2007-12-06,2.93,2.93,2.92,2.92,400,0
2007-12-07,3.25,3.45,3.01,3.25,99989,0
2007-12-10,3.59,4.03,3.26,3.35,46974,0
2007-12-11,3.3,3.35,3.23,3.26,19795,0
2007-12-12,3.21,3.3,3.01,3.01,9525,0
2007-12-13,3.29,3.29,2.86,3.12,9550,0
2007-12-14,3.3,3.36,3.25,3.25,12100,0
2007-12-17,3.1,3.33,3,3.16,8980,0
2007-12-18,3.35,3.36,3,3.23,2280,0
2007-12-19,3.18,3.39,3,3.38,6551,0
2007-12-20,3.55,3.59,3.14,3.35,8500,0
2007-12-24,3.13,3.59,3.13,3.13,3599,0
2007-12-26,3.19,3.59,3.11,3.43,12304,0
2007-12-27,3.36,3.38,3.17,3.18,3000,0
2007-12-28,3.12,3.74,3.12,3.51,8720,0
2007-12-31,3.46,3.46,3.39,3.45,3350,0
2008-01-02,3.52,3.52,3.37,3.46,4551,0
2008-01-03,3.5,3.5,3.32,3.32,2733,0
2008-01-04,3.35,3.52,3,3.1,134147,0
2008-01-07,3.2,3.24,3.1,3.1,5088,0
2008-01-08,3.1,3.21,3.1,3.15,8800,0
2008-01-09,3.11,3.25,2.9,3.15,8507,0
2008-01-10,3.19,3.19,3.08,3.08,3200,0
2008-01-11,3.02,3.23,3.02,3.1,1550,0
2008-01-14,3.17,3.17,3.06,3.06,3527,0
2008-01-15,2.92,3.15,2.92,3.09,4150,0
2008-01-16,3.11,3.13,3.09,3.11,1293,0
2008-01-17,3.22,3.25,3.01,3.15,5700,0
2008-01-18,3.1,3.47,3.01,3.35,35013,0
2008-01-22,3.5,3.5,3.06,3.07,5700,0
2008-01-23,3.07,3.22,2.95,3.05,12530,0
2008-01-24,3.1,3.1,3.05,3.05,7000,0
2008-01-25,3.24,3.24,3.05,3.19,6100,0
2008-01-28,3.11,3.12,2.9,2.94,31758,0
2008-01-29,3,3.43,3,3.3,49271,0
2008-01-30,3.35,3.4,3.3,3.34,15215,0
2008-01-31,3.39,3.5,3.35,3.36,21886,0
2008-02-01,3.36,3.42,3.31,3.33,4235,0
2008-02-04,3.39,3.6,3.35,3.59,5518,0
2008-02-05,3.63,3.63,3.55,3.55,3048,0
2008-02-06,3.59,3.59,3.32,3.5,3191,0
2008-02-07,3.49,3.49,3.35,3.35,15800,0
2008-02-08,3.47,3.48,3.37,3.37,4145,0
2008-02-11,3.36,3.55,3.35,3.35,1448,0
2008-02-12,3.45,3.45,3.25,3.26,1296,0
2008-02-13,3.4,3.4,3.12,3.17,6420,0
2008-02-14,3.16,3.16,3.12,3.12,750,0
2008-02-15,3.2,3.25,3.2,3.22,6750,0
2008-02-19,3.36,3.36,3.24,3.24,2150,0
2008-02-20,3.23,3.32,3.2,3.21,1200,0
2008-02-21,3.25,3.4,3.25,3.28,2421,0
2008-02-22,3.3,3.3,3.3,3.3,100,0
2008-02-25,3.3,3.3,3.29,3.3,3088,0
2008-02-26,3.3,3.3,3.2,3.28,10855,0
2008-02-27,3.3,3.45,3.3,3.45,5400,0
2008-02-28,3.48,3.96,3.48,3.75,5330,0
2008-02-29,3.75,4,3.74,3.75,4988,0
2008-03-03,3.89,3.95,3.77,3.77,2212,0
2008-03-04,3.75,3.86,3.68,3.72,3080,0
2008-03-05,3.74,3.95,3.74,3.79,3600,0
2008-03-06,3.89,3.95,3.86,3.86,900,0
2008-03-07,3.83,3.95,3.67,3.67,1484,0
2008-03-10,3.69,3.69,3.59,3.59,9493,0
2008-03-11,3.51,3.58,3.46,3.46,1373,0
2008-03-12,3.35,3.8,3.35,3.63,7850,0
2008-03-13,3.64,3.95,3.6,3.87,8800,0
2008-03-14,3.75,3.75,3.5,3.57,13600,0
2008-03-17,3.51,3.53,3.5,3.52,9199,0
2008-03-18,3.52,3.71,3.52,3.71,1600,0
2008-03-19,3.67,3.7,3.58,3.69,6206,0
2008-03-24,3.54,3.64,3.52,3.52,4213,0
2008-03-25,3.5,3.5,3.5,3.5,145,0
2008-03-26,3.79,3.95,3.63,3.8,8350,0
2008-03-27,3.81,3.84,3.7,3.83,5755,0
2008-03-28,3.61,3.61,3.53,3.53,2000,0
2008-03-31,3.73,3.8,3.59,3.75,5238,0
2008-04-01,3.75,3.75,3.4,3.52,9320,0
2008-04-02,3.5,3.5,3.5,3.5,2000,0
2008-04-03,3.5,3.54,3.5,3.54,200,0
2008-04-04,3.7,3.99,3.53,3.53,5461,0
2008-04-07,3.5,3.77,3.33,3.65,11915,0
2008-04-08,3.5,3.74,3.5,3.74,5412,0
2008-04-09,3.57,3.57,3.37,3.45,3100,0
2008-04-10,3.51,3.51,3.51,3.51,100,0
2008-04-11,3.49,3.69,3.35,3.66,6104,0
2008-04-14,3.72,3.72,3.4,3.52,5702,0
2008-04-15,3.54,3.7,3.51,3.51,3200,0
2008-04-16,3.5,3.68,3.5,3.68,611,0
2008-04-17,3.51,3.68,3.5,3.68,1786,0
2008-04-18,3.51,3.51,3.51,3.51,200,0
2008-04-21,3.5,3.51,3.5,3.51,2382,0
2008-04-22,3.5,3.59,3.41,3.59,14506,0
2008-04-23,3.59,3.64,3.59,3.64,1000,0
2008-04-24,3.46,3.46,3.4,3.4,3400,0
2008-04-25,3.5,3.5,3.5,3.5,1800,0
2008-04-28,3.5,3.6,3.5,3.51,4072,0
2008-04-30,3.55,3.55,3.51,3.51,1300,0
2008-05-01,3.51,3.58,3.51,3.58,270,0
2008-05-02,3.51,3.51,3.51,3.51,100,0
2008-05-05,3.5,3.57,3.5,3.57,1696,0
2008-05-06,3.41,3.41,3.3,3.3,2850,0
2008-05-07,3.3,3.3,3.3,3.3,800,0
2008-05-08,3.5,3.65,3.31,3.65,3200,0
2008-05-09,3.5,3.54,3.32,3.49,10559,0
2008-05-12,3.39,3.65,3.35,3.55,129167,0
2008-05-13,3.57,3.59,3.5,3.58,1600,0
2008-05-14,3.58,3.66,3.5,3.52,65006,0
2008-05-15,3.55,3.55,3.55,3.55,200,0
2008-05-16,3.68,3.68,3.5,3.56,6300,0
2008-05-19,3.65,3.65,3.55,3.55,25700,0
2008-05-20,3.5,3.5,3.4,3.4,16200,0
2008-05-21,3.32,3.54,3.3,3.45,8800,0
2008-05-22,3.32,3.47,3.31,3.4,1800,0
2008-05-23,3.59,3.6,3.53,3.53,5400,0
2008-05-27,3.64,3.64,3.5,3.55,3600,0
2008-05-28,3.45,3.45,3.45,3.45,817,0
2008-05-29,3.46,3.48,3.31,3.48,11535,0
2008-05-30,3.55,3.6,3.55,3.59,2744,0
2008-06-02,3.57,3.57,3.42,3.42,900,0
2008-06-03,3.44,3.47,3.4,3.4,14712,0
2008-06-04,3.71,3.78,3.5,3.59,43647,0
2008-06-05,3.4,3.55,3.35,3.41,4800,0
2008-06-06,3.72,3.72,3.36,3.6,9600,0
2008-06-09,3.5,3.74,3.5,3.52,4300,0
2008-06-10,3.52,3.52,3.52,3.52,200,0
2008-06-11,3.52,3.71,3.51,3.65,6600,0
2008-06-12,3.72,3.72,3.51,3.58,2150,0
2008-06-13,3.62,3.76,3.6,3.72,8989,0
2008-06-16,3.67,3.75,3.45,3.45,42533,0
2008-06-17,3.54,3.6,3.48,3.55,21962,0
2008-06-18,3.5,3.61,3.45,3.46,36785,0
2008-06-19,3.46,3.57,3.35,3.35,8400,0
2008-06-20,3.42,3.64,3.42,3.56,1615,0
2008-06-23,3.46,3.53,3.36,3.36,3149,0
2008-06-24,3.31,3.45,3.31,3.44,1785,0
2008-06-25,3.57,3.57,3.37,3.37,3565,0
2008-06-26,3.63,3.63,3.05,3.2,13068,0
2008-06-27,3.33,3.48,3.2,3.26,3960,0
2008-06-30,3.49,3.64,3.36,3.49,7240,0
2008-07-01,3.38,3.38,3.38,3.38,400,0
2008-07-02,3.38,3.38,3.02,3.07,9100,0
2008-07-03,3.22,3.53,3.22,3.53,5311,0
2008-07-07,3.6,3.6,3.31,3.45,4000,0
2008-07-08,3.3,3.31,3.3,3.3,2194,0
2008-07-09,3.74,3.74,3.2,3.27,9300,0
2008-07-10,3.54,3.95,3.3,3.69,12100,0
2008-07-11,3.48,3.59,3.48,3.53,900,0
2008-07-14,3.5,3.5,3.46,3.46,2250,0
2008-07-15,3.62,3.62,3.5,3.5,400,0
2008-07-17,3.52,3.52,3.52,3.52,109,0
2008-07-18,3.53,3.53,3.53,3.53,2000,0
2008-07-21,3.51,3.53,3.5,3.53,4120,0
2008-07-22,3.47,3.47,2.65,2.65,14650,0
2008-07-23,3,3.5,3,3.35,11647,0
2008-07-24,3.48,3.5,3.15,3.5,3916,0
2008-07-25,3.45,3.5,3.41,3.49,2773,0
2008-07-28,3.49,3.49,3.22,3.22,6100,0
2008-07-29,3.19,3.19,3.18,3.18,1000,0
2008-07-30,3.27,3.47,3.27,3.4,1350,0
2008-07-31,3.28,3.28,3.28,3.28,200,0
2008-08-04,3.27,3.27,3.24,3.25,2300,0
2008-08-06,3.44,3.46,3.29,3.29,1450,0
2008-08-08,3.35,3.48,3.35,3.45,2817,0
2008-08-11,3.46,3.64,3.46,3.48,4736,0
2008-08-13,3.81,3.81,3.52,3.65,3775,0
2008-08-14,3.57,3.57,3.54,3.54,2177,0
2008-08-15,3.6,3.6,3.52,3.6,13438,0
2008-08-19,3.6,3.72,3.6,3.63,1200,0
2008-08-20,3.72,3.73,3.65,3.73,21400,0
2008-08-21,3.7,3.75,3.55,3.75,22427,0
2008-08-22,4,4.44,3.57,4.44,35813,0
2008-08-25,4.4,4.4,4.01,4.13,26015,0
2008-08-26,4.06,4.52,4.01,4.35,18839,0
2008-08-27,4.35,4.4,4.17,4.19,11780,0
2008-08-28,4.38,4.38,4.16,4.25,4800,0
2008-08-29,4.26,4.34,3.85,4.11,5200,0
2008-09-02,4.23,4.23,3.81,4.01,2170,0
2008-09-03,4.05,4.07,4.05,4.07,1800,0
2008-09-04,4.05,4.05,3.88,3.88,1150,0
2008-09-05,3.94,3.95,3.82,3.82,3990,0
2008-09-08,3.81,3.88,3.76,3.81,3250,0
2008-09-09,3.81,3.9,3.81,3.89,2500,0
2008-09-10,3.82,3.82,3.82,3.82,1200,0
2008-09-11,3.83,4.08,3.83,4.05,1789,0
2008-09-12,3.88,3.88,2.92,3.08,98857,0
2008-09-15,3.22,3.22,3.04,3.05,6206,0
2008-09-16,3.05,3.21,3.05,3.1,38660,0
2008-09-17,3.38,3.38,2.26,2.63,57513,0
2008-09-18,2.72,3.2,2.5,2.7,68995,0
2008-09-19,2.89,3.02,2.89,3.02,10600,0
2008-09-22,2.8,2.8,2.68,2.71,8841,0
2008-09-23,2.7,2.7,2.7,2.7,400,0
2008-09-24,2.4,3.02,2.16,2.65,90671,0
2008-09-25,2.9,2.95,2.51,2.8,7900,0
2008-09-26,2.8,2.8,2.8,2.8,2000,0
2008-09-29,2.95,2.95,2.8,2.8,500,0
2008-09-30,2.62,2.98,2.62,2.98,10389,0
2008-10-01,2.94,2.94,2.94,2.94,1000,0
2008-10-02,2.94,2.94,2.94,2.94,200,0
2008-10-03,2.86,2.86,2.86,2.86,950,0
2008-10-06,2.87,2.9,2.66,2.8,16725,0
2008-10-07,2.81,2.81,2.81,2.81,500,0
2008-10-08,2.8,2.8,2.67,2.67,7974,0
2008-10-09,2.7,2.7,2.65,2.65,3150,0
2008-10-10,2.5,2.5,2.2,2.2,7861,0
2008-10-13,2.15,2.78,2.15,2.7,10497,0
2008-10-14,2.7,2.7,2.42,2.6,10128,0
2008-10-15,2.57,2.64,2.49,2.49,4856,0
2008-10-16,2.6,2.6,2.58,2.58,1300,0
2008-10-17,2.75,2.75,2.75,2.75,800,0
2008-10-20,2.62,2.62,2.62,2.62,400,0
2008-10-21,2.59,2.69,2.59,2.65,1900,0
2008-10-22,2.75,2.75,2.52,2.58,3520,0
2008-10-23,2.94,2.95,2.45,2.72,9596,0
2008-10-27,2.52,2.72,2.5,2.53,2600,0
2008-10-28,2.77,2.77,2.52,2.59,2600,0
2008-10-29,2.73,2.73,2.45,2.45,4400,0
2008-10-30,2.35,2.5,2.22,2.48,10415,0
2008-10-31,2.35,2.4,2.34,2.4,3750,0
2008-11-03,2.49,2.49,2.44,2.44,400,0
2008-11-04,2.59,2.59,2.43,2.53,3100,0
2008-11-05,2.45,2.45,2.36,2.36,4534,0
2008-11-06,2.51,2.51,2.38,2.39,1700,0
2008-11-07,2.31,2.48,2.31,2.48,500,0
2008-11-10,2.37,2.37,2.37,2.37,100,0
2008-11-11,2.38,2.41,2.38,2.41,500,0
2008-11-12,2.43,2.49,2.43,2.49,4000,0
2008-11-13,2.49,2.57,2.47,2.57,2450,0
2008-11-14,2.43,2.43,2.36,2.36,4990,0
2008-11-17,2.35,2.35,2.3,2.3,1404,0
2008-11-18,2.41,2.41,2.18,2.25,5896,0
2008-11-19,2.27,2.27,2.15,2.15,1790,0
2008-11-20,2.24,2.25,2.15,2.16,10500,0
2008-11-21,2.15,2.15,2.01,2.13,2200,0
2008-11-24,2.22,2.22,1.77,1.8,24680,0
2008-11-25,2.15,2.15,1.77,1.95,31762,0
2008-11-26,2.18,2.18,2.15,2.17,7278,0
2008-11-28,2.16,2.16,2.16,2.16,1000,0
2008-12-01,2.25,2.25,2.1,2.1,6032,0
2008-12-02,2.2,2.2,2.14,2.14,1000,0
2008-12-03,1.95,2.16,1.95,2.16,568,0
2008-12-04,2.06,2.06,1.85,1.97,20783,0
2008-12-05,1.92,1.92,1.9,1.9,4590,0
2008-12-08,2.05,2.05,2.02,2.02,3500,0
2008-12-09,2.03,2.03,1.89,1.89,2800,0
2008-12-10,1.83,1.93,1.83,1.93,22861,0
2008-12-11,2.02,2.02,1.98,1.98,3135,0
2008-12-15,2.11,2.11,1.83,1.83,18702,0
2008-12-16,1.89,2,1.76,1.81,17538,0
2008-12-17,1.81,1.92,1.76,1.88,18465,0
2008-12-18,1.98,2.24,1.25,1.34,46219,0
2008-12-19,1.41,1.72,1.36,1.5,30176,0
2008-12-22,1.85,1.9,1.56,1.9,6200,0
2008-12-23,1.54,1.88,1.54,1.6,13910,0
2008-12-24,1.5,1.7,1.45,1.59,3563,0
2008-12-26,1.64,1.64,1.45,1.61,3289,0
2008-12-29,1.4,1.61,1.4,1.61,26008,0
2008-12-30,1.68,1.82,1.68,1.81,5100,0
2008-12-31,1.86,2.75,1.79,1.8,113766,0
2009-01-02,2.04,2.4,2.04,2.25,4804,0
2009-01-05,2.37,2.37,2.25,2.25,2591,0
2009-01-06,2.3,2.3,2.25,2.27,2550,0
2009-01-08,2.4,2.48,2.4,2.45,6100,0
2009-01-12,2.71,2.71,2.5,2.69,5257,0
2009-01-16,2.54,2.55,2.5,2.55,3061,0
2009-01-20,2.84,2.84,2.51,2.51,8800,0
2009-01-21,2.65,2.65,2.62,2.62,225,0
2009-01-26,2.55,2.55,2.55,2.55,100,0
2009-01-27,2.65,2.75,2.65,2.75,1967,0
2009-01-28,2.61,2.61,2.61,2.61,500,0
2009-01-29,2.64,2.64,2.64,2.64,1000,0
2009-01-30,2.61,2.75,2.61,2.73,6570,0
2009-02-02,2.75,2.75,2.65,2.65,2600,0
2009-02-03,2.69,2.73,2.69,2.73,1285,0
2009-02-05,2.68,2.68,2.6,2.6,2523,0
2009-02-06,2.59,2.59,2.5,2.5,1000,0
2009-02-09,2.69,2.69,2.28,2.28,18000,0
2009-02-10,2.5,2.5,2.4,2.4,7700,0
2009-02-11,2.48,2.48,2.48,2.48,100,0
2009-02-12,2.5,2.5,2.3,2.5,4020,0
2009-02-13,2.5,2.5,2.4,2.4,4600,0
2009-02-18,2.3,2.48,2.3,2.48,700,0
2009-02-19,2.16,2.24,2.16,2.24,200,0
2009-02-20,2.1,2.1,2.1,2.1,200,0
2009-02-23,2.1,2.36,2.05,2.16,40301,0
2009-02-24,2.05,2.05,2.05,2.05,1125,0
2009-02-25,2,2.05,1.66,1.86,29320,0
2009-02-26,1.85,1.85,1.55,1.75,17720,0
2009-02-27,1.9,1.9,1.6,1.61,3535,0
2009-03-02,1.86,1.86,1.8,1.8,1900,0
2009-03-03,1.84,1.84,1.6,1.8,7135,0
2009-03-04,1.78,1.87,1.65,1.65,2000,0
2009-03-05,1.65,1.65,1.6,1.6,3900,0
2009-03-06,1.55,1.68,1.25,1.25,44270,0
2009-03-09,1.7,1.7,1.65,1.65,5450,0
2009-03-10,1.6,1.65,1.6,1.65,1300,0
2009-03-11,1.55,1.6,1.06,1.35,10904,0
2009-03-12,1.5,1.53,1.37,1.51,4368,0
2009-03-16,1.56,1.65,1.56,1.63,3450,0
2009-03-17,1.6,1.62,1.52,1.62,8561,0
2009-03-18,1.52,1.63,1.4,1.6,6798,0
2009-03-19,1.62,1.65,1.41,1.65,8463,0
2009-03-20,1.6,1.6,1.6,1.6,104,0
2009-03-23,1.65,1.65,1.61,1.65,3600,0
2009-03-24,1.65,1.7,1.65,1.7,3150,0
2009-03-25,1.7,1.7,1.63,1.7,2500,0
2009-03-26,1.7,1.75,1.6,1.71,3042,0
2009-03-27,1.66,1.71,1.66,1.7,1400,0
2009-03-30,1.75,1.75,1.64,1.66,7000,0
2009-03-31,1.68,1.7,1.67,1.7,105758,0
2009-04-01,1.7,1.8,1.67,1.8,4100,0
2009-04-02,1.75,1.75,1.67,1.75,2667,0
2009-04-03,1.73,1.75,1.7,1.75,2294,0
2009-04-06,1.67,1.69,1.44,1.46,3400,0
2009-04-07,1.54,2,1.54,1.92,12603,0
2009-04-08,1.9,1.9,1.73,1.8,6620,0
2009-04-09,1.84,2.06,1.84,1.9,4700,0
2009-04-13,2.06,2.06,2,2.06,2300,0
2009-04-15,1.86,2.05,1.82,2.05,4762,0
2009-04-16,2.04,2.06,1.92,2,2706,0
2009-04-17,2.01,2.01,2,2,2200,0
2009-04-20,2,2.02,2,2.02,6328,0
2009-04-21,2,2,1.9,1.99,2200,0
2009-04-22,2,2,1.9,1.9,1700,0
2009-04-24,1.99,2,1.99,2,1600,0
2009-04-28,1.98,2,1.98,2,700,0
2009-04-29,2.05,2.06,2.02,2.05,3067,0
2009-04-30,1.9,2.01,1.85,1.85,8417,0
2009-05-01,1.95,1.98,1.76,1.76,1700,0
2009-05-04,1.93,1.93,1.93,1.93,150,0
2009-05-06,1.93,2.09,1.76,1.85,21200,0
2009-05-07,1.89,1.95,1.85,1.85,3300,0
2009-05-08,1.8,2.05,1.78,1.95,70300,0
2009-05-11,2.26,2.81,2.2,2.2,33068,0
2009-05-12,2.25,2.25,2.15,2.2,3100,0
2009-05-13,2.1,2.27,1.75,2.17,13717,0
2009-05-14,2,2.11,1.7,2.1,4901,0
2009-05-15,2.08,2.1,2.08,2.1,300,0
2009-05-18,2.01,2.15,1.97,1.97,2404,0
2009-05-19,2.13,2.38,2,2.25,4450,0
2009-05-20,2.25,2.3,2.07,2.07,5750,0
2009-05-21,2.27,2.38,2,2,9250,0
2009-05-22,2.35,2.35,2.05,2.06,12942,0
2009-05-26,2.18,2.35,2.03,2.03,1847,0
2009-05-27,2.23,2.28,2.02,2.02,4200,0
2009-05-28,2.03,2.2,2.03,2.1,1950,0
2009-05-29,0.75,1.03,0.63,0.9,1608684,0
2009-06-01,0.92,0.97,0.87,0.87,446495,0
2009-06-02,0.88,0.9,0.75,0.75,310614,0
2009-06-03,0.77,0.81,0.74,0.74,96234,0
2009-06-04,0.74,0.77,0.65,0.7,151996,0
2009-06-05,0.68,0.71,0.67,0.68,152374,0
2009-06-08,0.65,0.67,0.63,0.63,169938,0
2009-06-09,0.63,0.64,0.6,0.61,178124,0
2009-06-10,0.61,0.87,0.61,0.8,377754,0
2009-06-11,0.84,0.91,0.78,0.85,247329,0
2009-06-12,0.87,0.89,0.7,0.7,225893,0
2009-06-15,0.71,0.8,0.71,0.77,52569,0
2009-06-16,0.7,0.8,0.7,0.77,58390,0
2009-06-17,0.75,0.75,0.7,0.7,72021,0
2009-06-18,0.7,0.75,0.7,0.7,38463,0
2009-06-19,0.67,0.68,0.67,0.68,24525,0
2009-06-22,0.75,0.75,0.65,0.67,26757,0
2009-06-23,0.68,0.72,0.65,0.65,34618,0
2009-06-24,0.65,0.65,0.6,0.61,118509,0
2009-06-25,0.6,0.69,0.6,0.69,16136,0
2009-06-26,0.7,0.7,0.6,0.64,40811,0
2009-06-29,0.64,0.66,0.6,0.65,16645,0
2009-06-30,0.65,0.65,0.61,0.65,6325,0
2009-07-01,0.65,0.65,0.61,0.64,9005,0
2009-07-02,0.61,0.62,0.61,0.62,6705,0
2009-07-06,0.65,0.65,0.61,0.63,22400,0
2009-07-07,0.6,0.64,0.57,0.6,61258,0
2009-07-08,0.59,0.59,0.5,0.52,39200,0
2009-07-09,0.52,0.54,0.52,0.54,16800,0
2009-07-10,0.51,0.51,0.5,0.5,35773,0
2009-07-13,0.46,0.5,0.4,0.44,68835,0
2009-07-14,0.45,0.49,0.43,0.43,40400,0
2009-07-15,0.43,0.45,0.42,0.44,16547,0
2009-07-16,0.44,0.44,0.43,0.44,8600,0
2009-07-17,0.45,0.48,0.44,0.48,40541,0
2009-07-20,0.47,0.47,0.42,0.45,44385,0
2009-07-21,0.47,0.47,0.43,0.43,27820,0
2009-07-22,0.43,0.43,0.42,0.42,42663,0
2009-07-23,0.42,0.42,0.39,0.41,115823,0
2009-07-24,0.41,0.43,0.41,0.42,195644,0
2009-07-27,0.43,0.43,0.41,0.42,101472,0
2009-07-28,0.42,0.42,0.41,0.41,32177,0
2009-07-29,0.43,0.45,0.42,0.45,33550,0
2009-07-30,0.42,0.45,0.4,0.41,114895,0
2009-07-31,0.42,0.43,0.4,0.41,157539,0
2009-08-03,0.42,0.43,0.41,0.42,54261,0
2009-08-04,0.42,0.43,0.41,0.41,36281,0
2009-08-05,0.42,0.42,0.41,0.42,33075,0
2009-08-06,0.42,0.42,0.41,0.42,13050,0
2009-08-07,0.41,0.42,0.4,0.42,43063,0
2009-08-10,0.4,0.43,0.4,0.43,98950,0
2009-08-11,0.43,0.53,0.43,0.53,195862,0
2009-08-12,0.52,0.56,0.43,0.52,249308,0
2009-08-13,0.53,0.57,0.46,0.5,90780,0
2009-08-14,0.54,0.54,0.5,0.5,31248,0
2009-08-17,0.48,0.49,0.43,0.47,83940,0
2009-08-18,0.46,0.52,0.46,0.47,71968,0
2009-08-19,0.45,0.46,0.45,0.46,6800,0
2009-08-20,0.46,0.52,0.46,0.52,51511,0
2009-08-21,0.5,0.52,0.46,0.49,41603,0
2009-08-24,0.52,0.52,0.48,0.48,26674,0
2009-08-25,0.48,0.5,0.46,0.49,66266,0
2009-08-26,0.5,0.5,0.49,0.49,9100,0
2009-08-27,0.49,0.49,0.46,0.48,30297,0
2009-08-28,0.47,0.48,0.46,0.46,47293,0
2009-08-31,0.49,1.6,0.48,1.39,5525818,0
2009-09-01,1.29,1.39,0.99,1.07,2277354,0
2009-09-02,1.1,1.1,0.9,0.93,427847,0
2009-09-03,1,1,0.8,0.84,478126,0
2009-09-04,0.81,0.89,0.81,0.84,139233,0
2009-09-08,0.85,1.3,0.81,1.29,1422242,0
2009-09-09,1.23,1.25,1.05,1.09,582654,0
2009-09-10,1.09,1.18,1.01,1.06,127982,0
2009-09-11,1.09,1.28,1.06,1.08,402877,0
2009-09-14,1.12,1.17,1.08,1.08,110509,0
2009-09-15,1.1,1.1,1,1.05,113468,0
2009-09-16,1.06,1.11,1,1,139855,0
2009-09-17,1.02,1.06,1.02,1.03,75065,0
2009-09-18,1.06,1.06,0.91,0.91,193216,0
2009-09-21,0.9,1.02,0.9,0.92,87880,0
2009-09-22,0.97,1.02,0.93,0.96,41128,0
2009-09-23,0.97,1,0.91,0.93,54226,0
2009-09-24,0.93,0.94,0.91,0.92,17993,0
2009-09-25,0.9,0.92,0.9,0.92,10900,0
2009-09-28,0.92,0.94,0.81,0.9,83595,0
2009-09-29,0.88,0.91,0.8,0.86,50995,0
2009-09-30,0.82,0.92,0.82,0.84,56977,0
2009-10-01,1.12,1.74,1.12,1.17,4456399,0
2009-10-02,1.02,1.14,0.95,0.96,790022,0
2009-10-05,1.07,1.07,0.93,0.93,190141,0
2009-10-06,0.98,0.98,0.92,0.93,118216,0
2009-10-07,0.98,0.98,0.93,0.93,132860,0
2009-10-08,0.93,0.98,0.89,0.93,175666,0
2009-10-09,0.94,0.97,0.89,0.89,66178,0
2009-10-12,0.92,0.95,0.92,0.95,16705,0
2009-10-13,0.95,0.97,0.91,0.91,62162,0
2009-10-14,0.91,0.94,0.87,0.9,143485,0
2009-10-15,0.9,0.94,0.89,0.9,27572,0
2009-10-16,0.87,0.9,0.85,0.86,40487,0
2009-10-19,0.85,0.89,0.85,0.87,32150,0
2009-10-20,0.9,0.9,0.85,0.9,70210,0
2009-10-21,0.9,0.95,0.89,0.95,43989,0
2009-10-22,0.95,0.99,0.94,0.96,31933,0
2009-10-23,0.96,0.96,0.94,0.94,49835,0
2009-10-26,0.9,0.96,0.9,0.96,16543,0
2009-10-27,0.95,0.95,0.86,0.9,37100,0
2009-10-28,0.88,0.88,0.8,0.81,84492,0
2009-10-29,0.81,0.84,0.81,0.81,38942,0
2009-10-30,0.8,0.81,0.75,0.75,50909,0
2009-11-02,0.76,0.77,0.7,0.72,46390,0
2009-11-03,0.72,0.73,0.63,0.68,46820,0
2009-11-04,0.66,0.72,0.63,0.68,95047,0
2009-11-05,0.68,0.68,0.67,0.67,37795,0
2009-11-06,0.68,0.7,0.65,0.7,12599,0
2009-11-09,0.67,0.69,0.64,0.67,54598,0
2009-11-10,0.73,0.74,0.67,0.69,151814,0
2009-11-11,0.74,0.79,0.7,0.75,88689,0
2009-11-12,0.73,0.79,0.7,0.76,21686,0
2009-11-13,0.71,0.76,0.7,0.7,66486,0
2009-11-16,0.77,0.77,0.7,0.74,75025,0
2009-11-17,0.76,0.76,0.7,0.71,67444,0
2009-11-18,0.74,0.74,0.64,0.68,124359,0
2009-11-19,0.68,0.69,0.65,0.69,32512,0
2009-11-20,0.68,0.79,0.68,0.7,48724,0
2009-11-23,0.68,0.78,0.68,0.76,11850,0
2009-11-24,0.8,0.8,0.76,0.78,15992,0
2009-11-25,0.78,0.78,0.75,0.78,21300,0
2009-11-27,0.78,0.78,0.78,0.78,100,0
2009-11-30,0.77,0.78,0.77,0.77,27781,0
2009-12-01,0.77,0.78,0.77,0.77,7410,0
2009-12-02,0.77,0.77,0.71,0.72,16501,0
2009-12-03,0.71,0.72,0.69,0.7,23820,0
2009-12-04,0.68,0.71,0.68,0.69,32968,0
2009-12-07,0.68,0.72,0.68,0.71,3600,0
2009-12-08,0.72,0.72,0.64,0.65,66785,0
2009-12-09,0.65,0.68,0.63,0.66,44372,0
2009-12-10,0.65,0.68,0.64,0.65,20074,0
2009-12-11,0.65,0.7,0.64,0.68,46378,0
2009-12-14,0.69,0.69,0.65,0.66,30430,0
2009-12-15,0.67,0.69,0.67,0.69,13900,0
2009-12-16,0.66,0.69,0.64,0.67,9525,0
2009-12-17,0.69,0.7,0.64,0.64,71880,0
2009-12-18,0.69,0.69,0.65,0.65,63839,0
2009-12-21,0.65,0.69,0.64,0.67,15822,0
2009-12-22,0.69,0.69,0.65,0.65,79368,0
2009-12-23,0.65,0.68,0.65,0.66,13361,0
2009-12-24,0.66,0.66,0.6,0.63,76210,0
2009-12-28,0.63,0.66,0.6,0.62,82760,0
2009-12-29,0.61,0.63,0.59,0.6,136499,0
2009-12-30,0.6,0.62,0.57,0.6,121949,0
2009-12-31,0.59,0.63,0.59,0.63,36738,0
2010-01-04,0.64,0.64,0.6,0.61,25995,0
2010-01-05,0.61,0.63,0.6,0.61,47100,0
2010-01-06,0.62,0.65,0.6,0.6,109949,0
2010-01-07,0.6,0.64,0.6,0.6,34499,0
2010-01-08,0.61,0.67,0.6,0.63,432440,0
2010-01-11,0.65,0.65,0.62,0.64,217451,0
2010-01-12,0.65,0.65,0.61,0.62,143880,0
2010-01-13,0.64,0.64,0.6,0.64,156745,0
2010-01-14,0.64,0.75,0.63,0.74,867791,0
2010-01-15,0.73,0.74,0.66,0.69,218687,0
2010-01-19,0.71,0.71,0.67,0.67,187870,0
2010-01-20,0.67,0.7,0.64,0.7,67044,0
2010-01-21,0.65,0.67,0.63,0.67,158401,0
2010-01-22,0.67,0.67,0.62,0.66,84235,0
2010-01-25,0.63,0.67,0.62,0.64,35783,0
2010-01-26,0.61,0.68,0.61,0.67,82274,0
2010-01-27,0.67,0.67,0.64,0.67,18406,0
2010-01-28,0.63,0.67,0.61,0.67,132888,0
2010-01-29,0.65,0.68,0.62,0.65,183871,0
2010-02-01,0.66,0.66,0.62,0.62,27515,0
2010-02-02,0.63,0.64,0.61,0.62,105065,0
2010-02-03,0.63,0.65,0.62,0.62,15200,0
2010-02-04,0.64,0.65,0.61,0.61,22226,0
2010-02-05,0.62,0.62,0.55,0.56,120621,0
2010-02-08,0.55,0.65,0.54,0.6,210368,0
2010-02-09,0.64,0.65,0.58,0.63,179055,0
2010-02-10,0.63,0.63,0.6,0.61,167086,0
2010-02-11,0.62,0.62,0.59,0.59,45900,0
2010-02-12,0.6,0.62,0.6,0.62,72600,0
2010-02-16,0.63,0.63,0.58,0.6,63353,0
2010-02-17,0.6,0.62,0.58,0.61,106852,0
2010-02-18,0.61,0.63,0.6,0.6,34900,0
2010-02-19,0.6,0.64,0.6,0.63,63622,0
2010-02-22,0.65,0.88,0.65,0.87,1224961,0
2010-02-23,0.92,0.93,0.69,0.72,982821,0
2010-02-24,0.7,0.73,0.66,0.71,158277,0
2010-02-25,0.72,0.72,0.67,0.67,138989,0
2010-02-26,0.69,0.69,0.65,0.66,120183,0
2010-03-01,0.65,0.69,0.65,0.67,54109,0
2010-03-02,0.67,0.68,0.66,0.67,73012,0
2010-03-03,0.67,0.71,0.67,0.7,75401,0
2010-03-04,0.73,0.73,0.67,0.7,70398,0
2010-03-05,0.67,0.7,0.67,0.7,12800,0
2010-03-08,0.7,0.7,0.66,0.66,100506,0
2010-03-09,0.7,0.7,0.67,0.67,106872,0
2010-03-10,0.71,0.71,0.67,0.69,9575,0
2010-03-11,0.71,0.71,0.67,0.67,13928,0
2010-03-12,0.7,0.7,0.67,0.69,34299,0
2010-03-15,0.69,0.69,0.67,0.69,130404,0
2010-03-16,0.71,0.71,0.67,0.68,76160,0
2010-03-17,0.71,0.78,0.67,0.72,422255,0
2010-03-18,0.7,0.73,0.7,0.72,30840,0
2010-03-19,0.72,0.88,0.7,0.78,411081,0
2010-03-22,0.83,0.83,0.7,0.74,121077,0
2010-03-23,0.71,0.75,0.71,0.72,56003,0
2010-03-24,0.71,0.73,0.71,0.72,51785,0
2010-03-25,0.74,0.74,0.71,0.73,37680,0
2010-03-26,0.72,0.76,0.72,0.73,24100,0
2010-03-29,0.75,0.77,0.73,0.75,52768,0
2010-03-30,0.76,0.78,0.73,0.78,53910,0
2010-03-31,0.78,0.87,0.78,0.8,254504,0
2010-04-01,0.84,0.84,0.78,0.78,118263,0
2010-04-05,0.78,0.82,0.78,0.82,21255,0
2010-04-06,0.83,0.83,0.75,0.78,97680,0
2010-04-07,0.81,0.81,0.71,0.72,159469,0
2010-04-08,0.76,0.76,0.71,0.71,81709,0
2010-04-09,0.75,0.81,0.73,0.8,247598,0
2010-04-12,1.06,1.99,1.05,1.89,10897343,0
2010-04-13,2.24,2.65,1.7,1.92,9909652,0
2010-04-14,1.81,1.81,1.56,1.62,1780804,0
2010-04-15,1.59,2.07,1.53,2,2205226,0
2010-04-16,1.94,1.94,1.72,1.78,647882,0
2010-04-19,1.75,1.8,1.6,1.68,1101906,0
2010-04-20,1.64,1.8,1.6,1.66,364464,0
2010-04-21,1.63,1.66,1.59,1.61,200476,0
2010-04-22,1.59,1.66,1.59,1.6,138467,0
2010-04-23,1.63,1.63,1.52,1.54,326051,0
2010-04-26,1.54,1.57,1.46,1.56,422956,0
2010-04-27,1.51,1.57,1.44,1.49,242649,0
2010-04-28,1.47,1.51,1.46,1.51,96817,0
2010-04-29,1.48,1.49,1.43,1.45,145157,0
2010-04-30,1.43,1.44,1.33,1.35,204228,0
2010-05-03,1.31,1.42,1.31,1.41,117857,0
2010-05-04,1.36,1.43,1.31,1.33,109921,0
2010-05-05,1.29,1.32,1.26,1.26,116312,0
2010-05-06,1.29,1.32,1.13,1.22,131469,0
2010-05-07,1.2,1.3,1.15,1.23,89930,0
2010-05-10,1.21,1.25,1.15,1.22,128313,0
2010-05-11,1.24,1.41,1.16,1.23,155600,0
2010-05-12,1.21,1.39,1.21,1.36,136750,0
2010-05-13,1.32,1.36,1.25,1.35,138887,0
2010-05-14,1.36,1.38,1.25,1.32,50424,0
2010-05-17,1.34,1.34,1.19,1.25,41450,0
2010-05-18,1.26,1.3,1.18,1.19,31725,0
2010-05-19,1.17,1.25,1.17,1.25,35043,0
2010-05-20,1.2,1.2,1.09,1.09,66235,0
2010-05-21,1.09,1.12,1.05,1.1,79634,0
2010-05-24,1.1,1.14,1.07,1.07,43161,0
2010-05-25,1,1.06,0.98,1.06,65524,0
2010-05-26,1.11,1.13,1.02,1.03,88404,0
2010-05-27,1.04,1.08,1.02,1.06,24738,0
2010-05-28,1.06,1.1,1.04,1.09,62461,0
2010-06-01,1.1,1.11,1,1.01,30450,0
2010-06-02,1.05,1.07,1,1,17723,0
2010-06-03,1.01,1.12,1.01,1.08,29200,0
2010-06-04,1.06,1.11,1.03,1.11,25020,0
2010-06-07,1.1,1.11,1.08,1.08,18360,0
2010-06-08,1.08,1.09,1.03,1.09,13806,0
2010-06-09,1.09,1.13,1.05,1.09,25158,0
2010-06-10,1.04,1.09,1.03,1.05,56230,0
2010-06-11,1.03,1.04,1,1.03,46738,0
2010-06-14,1.06,1.08,1.05,1.07,20115,0
2010-06-15,1.08,1.1,0.98,1.04,63900,0
2010-06-16,1.07,1.1,1.02,1.06,29309,0
2010-06-17,1.04,1.05,1.03,1.05,8695,0
2010-06-18,1.04,1.06,1.01,1.06,17693,0
2010-06-21,1.05,1.05,0.98,1,34589,0
2010-06-22,1.01,1.01,0.95,0.95,72540,0
2010-06-23,0.95,0.97,0.91,0.94,35564,0
2010-06-24,0.8,0.99,0.8,0.93,148158,0
2010-06-25,0.95,1.06,0.95,1.01,41825,0
2010-06-28,0.99,1.03,0.97,1.01,23236,0
2010-06-29,1,1,0.96,0.96,29166,0
2010-06-30,0.96,1.01,0.96,0.99,10310,0
2010-07-01,1,1.01,0.99,0.99,16753,0
2010-07-02,0.97,0.97,0.86,0.93,33645,0
2010-07-06,0.91,0.94,0.91,0.92,11250,0
2010-07-07,0.91,0.94,0.9,0.9,22913,0
2010-07-08,0.9,0.92,0.9,0.9,5400,0
2010-07-09,1,1.54,1,1.32,1644449,0
2010-07-12,1.21,1.29,1.1,1.21,563391,0
2010-07-13,1.26,1.26,1.12,1.14,164440,0
2010-07-14,1.13,1.13,1.05,1.08,118915,0
2010-07-15,1.04,1.09,1,1.03,157665,0
2010-07-16,1.04,1.04,1,1.02,66352,0
2010-07-19,1,1.03,0.99,1.01,52442,0
2010-07-20,1,1.08,1,1.05,25685,0
2010-07-21,1.07,1.07,1.02,1.04,10350,0
2010-07-22,1.06,1.11,1.01,1.04,43377,0
2010-07-23,1.06,1.19,1.05,1.08,42988,0
2010-07-26,1.1,1.25,1.1,1.2,56975,0
2010-07-27,1.16,1.21,1.14,1.2,43561,0
2010-07-28,1.17,1.2,1.16,1.19,4263,0
2010-07-29,1.18,1.21,1.13,1.13,17613,0
2010-07-30,1.19,1.19,1.12,1.15,12290,0
2010-08-02,1.16,1.16,1.12,1.13,32567,0
2010-08-03,1.15,1.15,1.1,1.13,17565,0
2010-08-04,1.15,1.15,1.13,1.15,15455,0
2010-08-05,1.12,1.12,0.95,1.11,26990,0
2010-08-06,1.12,1.3,1.12,1.2,57141,0
2010-08-09,1.21,1.22,1.15,1.19,17959,0
2010-08-10,1.2,1.2,1.17,1.18,16397,0
2010-08-11,1.12,1.16,1.12,1.15,6940,0
2010-08-12,1.13,1.18,1.12,1.18,7650,0
2010-08-13,1.18,1.2,1.12,1.15,37315,0
2010-08-16,1.12,1.17,1.12,1.16,4613,0
2010-08-17,1.14,1.18,1.14,1.15,7480,0
2010-08-18,1.13,1.19,1.13,1.18,6150,0
2010-08-19,1.15,1.15,0.95,1.07,49340,0
2010-08-20,1.07,1.09,1.06,1.08,24720,0
2010-08-23,1.1,1.15,1.09,1.14,20755,0
2010-08-24,1.06,1.12,1.06,1.12,13092,0
2010-08-25,1.05,1.1,0.95,1.1,27381,0
2010-08-26,1.09,1.09,1.05,1.06,5260,0
2010-08-27,1.05,1.12,1.04,1.12,5511,0
2010-08-30,1.09,1.18,1.05,1.08,9000,0
2010-08-31,1.1,1.12,1.05,1.1,9160,0
2010-09-01,1.09,1.12,0.99,1.12,19445,0
2010-09-02,1.12,1.19,1.04,1.11,29787,0
2010-09-03,1.15,1.18,1.05,1.13,65780,0
2010-09-07,1.15,1.18,1.12,1.16,12178,0
2010-09-08,1.16,1.16,1.12,1.12,9100,0
2010-09-09,1.14,1.15,1.09,1.15,14826,0
2010-09-10,1.15,1.15,1.08,1.09,19562,0
2010-09-13,1.08,1.16,1.08,1.16,20331,0
2010-09-14,1.11,1.17,1.09,1.17,11080,0
2010-09-15,1.17,1.2,1.11,1.12,14693,0
2010-09-16,1.11,1.13,1.1,1.11,29991,0
2010-09-17,1.14,1.16,1.06,1.06,18846,0
2010-09-20,1.07,1.15,1.07,1.11,11902,0
2010-09-21,1.11,1.45,1.11,1.15,580468,0
2010-09-22,1.16,1.2,1.15,1.16,27609,0
2010-09-23,1.2,1.25,1.13,1.14,55522,0
2010-09-24,1.16,1.21,1.12,1.17,24027,0
2010-09-27,1.18,1.18,1.12,1.12,15771,0
2010-09-28,1.1,1.16,1.1,1.11,13555,0
2010-09-29,1.1,1.11,1.06,1.09,30890,0
2010-09-30,1.08,1.12,1.05,1.12,36241,0
2010-10-01,1.1,1.17,1.09,1.13,7550,0
2010-10-04,1.12,1.16,1.1,1.1,11734,0
2010-10-05,1.09,1.14,1.09,1.11,8690,0
2010-10-06,1.29,1.29,1.11,1.18,12349,0
2010-10-07,1.2,1.21,1.14,1.14,6310,0
2010-10-08,1.19,1.23,1.13,1.18,44730,0
2010-10-11,1.2,1.2,1.14,1.17,15184,0
2010-10-12,1.15,1.17,1.13,1.16,5729,0
2010-10-13,1.22,1.22,1.12,1.19,23358,0
2010-10-14,1.19,1.22,1.16,1.19,21135,0
2010-10-15,1.2,1.2,1.09,1.1,23716,0
2010-10-18,1.14,1.17,1.14,1.17,34825,0
2010-10-19,1.17,1.17,1.11,1.12,83100,0
2010-10-20,1.12,1.18,1.12,1.14,33400,0
2010-10-21,1.13,1.14,1.1,1.1,25995,0
2010-10-22,1.09,1.14,1.09,1.09,2950,0
2010-10-25,1.08,1.15,1.08,1.15,12081,0
2010-10-26,1.15,1.15,1.11,1.11,3300,0
2010-10-27,1.1,1.14,1.1,1.14,13744,0
2010-10-28,1.15,1.15,1.1,1.12,13250,0
2010-10-29,1.1,1.13,1.09,1.12,8873,0
2010-11-01,1.14,1.19,1.07,1.17,91833,0
2010-11-02,1.1,1.15,1.09,1.11,21916,0
2010-11-03,1.13,1.13,1.04,1.04,64352,0
2010-11-04,1.05,1.1,1.04,1.1,42108,0
2010-11-05,1.09,1.11,1.09,1.09,58112,0
2010-11-08,1.1,1.12,1.05,1.09,29582,0
2010-11-09,1.07,1.12,1.07,1.1,22571,0
2010-11-10,1.09,1.11,1.08,1.09,31507,0
2010-11-11,1.08,1.1,1.08,1.08,42796,0
2010-11-12,1.08,1.12,1.08,1.1,6600,0
2010-11-15,1.1,1.11,1.09,1.09,27860,0
2010-11-16,1.08,1.1,1.08,1.09,58850,0
2010-11-17,1.09,1.11,1.08,1.1,6780,0
2010-11-18,1.11,1.11,1.1,1.1,4725,0
2010-11-19,1.1,1.12,1.1,1.12,13512,0
2010-11-22,1.1,1.13,1.05,1.13,121124,0
2010-11-23,1.11,1.14,1.05,1.11,16307,0
2010-11-24,1.09,1.1,1.08,1.1,10000,0
2010-11-26,1.08,1.08,1.06,1.08,15950,0
2010-11-29,1.08,1.1,1.05,1.1,3930,0
2010-11-30,1.07,1.08,1.05,1.06,15928,0
2010-12-01,1.07,1.07,1.06,1.06,13079,0
2010-12-02,1.05,1.1,1.02,1.1,24125,0
2010-12-03,1.09,1.09,1.01,1.01,42327,0
2010-12-06,1.01,1.03,0.98,1,40199,0
2010-12-07,1,1.01,0.98,0.99,25195,0
2010-12-08,0.98,0.99,0.98,0.98,14772,0
2010-12-09,0.98,1.01,0.98,1,58600,0
2010-12-10,1,1.02,0.98,0.98,27970,0
2010-12-13,0.98,1.01,0.97,0.97,28830,0
2010-12-14,0.97,1,0.97,0.97,17382,0
2010-12-15,0.94,0.98,0.93,0.94,63462,0
2010-12-16,0.96,0.97,0.91,0.91,41604,0
2010-12-17,0.91,0.93,0.9,0.92,19290,0
2010-12-20,0.94,0.98,0.92,0.92,16870,0
2010-12-21,0.9,0.95,0.89,0.94,47440,0
2010-12-22,0.96,0.96,0.9,0.94,105980,0
2010-12-23,0.94,0.98,0.91,0.96,78666,0
2010-12-27,1,1.02,0.95,1,73843,0
2010-12-28,1,1.01,0.95,0.99,26435,0
2010-12-29,0.97,0.98,0.95,0.98,8700,0
2010-12-30,0.94,1,0.94,0.96,26882,0
2010-12-31,0.97,1,0.91,0.99,56302,0
2011-01-03,0.99,1.18,0.99,1.13,154668,0
2011-01-04,1.15,1.36,1.15,1.28,287459,0
2011-01-05,1.3,1.45,1.3,1.38,349260,0
2011-01-06,1.38,1.45,1.26,1.31,85249,0
2011-01-07,1.27,1.27,1.18,1.2,54552,0
2011-01-10,1.24,1.27,1.2,1.22,34916,0
2011-01-11,1.24,1.25,1.2,1.2,43889,0
2011-01-12,1.2,1.27,1.2,1.23,36171,0
2011-01-13,1.23,1.24,1.2,1.23,28237,0
2011-01-14,1.25,1.25,1.14,1.16,59664,0
2011-01-18,1.2,1.25,1.16,1.17,49536,0
2011-01-19,1.19,1.19,1.16,1.18,22810,0
2011-01-20,1.18,1.23,1.15,1.17,31600,0
2011-01-21,1.17,1.17,1.13,1.15,9420,0
2011-01-24,1.14,1.26,1.12,1.24,40438,0
2011-01-25,1.25,1.25,1.13,1.15,132265,0
2011-01-26,1.15,1.18,1.13,1.17,27228,0
2011-01-27,1.15,1.17,1.11,1.16,24111,0
2011-01-28,1.16,1.19,1.12,1.18,38250,0
2011-01-31,1.18,1.2,1.13,1.16,5203,0
2011-02-01,1.19,1.2,1.13,1.19,12660,0
2011-02-02,1.19,1.2,1.15,1.18,52672,0
2011-02-03,1.18,1.18,1.11,1.13,28590,0
2011-02-04,1.11,1.2,1.11,1.12,84686,0
2011-02-07,1.2,1.32,1.12,1.16,250577,0
2011-02-08,1.18,1.2,1.13,1.13,31275,0
2011-02-09,1.16,1.2,1.15,1.2,24158,0
2011-02-10,1.25,1.25,1.15,1.21,40084,0
2011-02-11,1.2,1.2,1.16,1.17,14700,0
2011-02-14,1.17,1.17,1.12,1.13,31199,0
2011-02-15,1.13,1.17,1.13,1.13,9844,0
2011-02-16,1.12,1.2,1.12,1.18,7990,0
2011-02-18,1.24,1.24,1.2,1.2,17490,0
2011-02-22,1.2,1.2,1.12,1.17,48703,0
2011-02-23,1.12,1.23,1.12,1.14,18748,0
2011-02-24,1.13,1.13,1.11,1.12,25960,0
2011-02-25,1.12,1.16,1.12,1.14,16250,0
2011-02-28,1.14,1.17,1.14,1.17,13080,0
2011-03-01,1.16,1.16,1.12,1.12,16650,0
2011-03-02,1.12,1.14,1.1,1.1,24063,0
2011-03-03,1.09,1.13,1.09,1.12,43860,0
2011-03-04,1.11,1.15,1.1,1.12,17174,0
2011-03-07,1.1,1.13,1.1,1.12,16880,0
2011-03-08,1.1,1.13,1.09,1.13,29572,0
2011-03-09,1.12,1.12,1.09,1.11,36103,0
2011-03-10,1.09,1.12,1.05,1.08,44780,0
2011-03-11,1.08,1.09,1.05,1.06,14726,0
2011-03-14,1.05,1.05,1.05,1.05,13440,0
2011-03-15,1.05,1.08,1.03,1.05,25938,0
2011-03-16,1.07,1.08,1.05,1.07,24300,0
2011-03-17,1.03,1.06,1.03,1.06,2600,0
2011-03-18,1.06,1.06,1.06,1.06,7031,0
2011-03-21,1.08,1.11,1.05,1.1,22299,0
2011-03-22,1.1,1.12,1.1,1.12,3350,0
2011-03-23,1.11,1.11,1.1,1.1,3500,0
2011-03-24,1.1,1.1,1.1,1.1,7700,0
2011-03-25,1.11,1.12,1.1,1.12,25539,0
2011-03-28,1.1,1.13,1.1,1.11,12824,0
2011-03-29,1.12,1.22,1.1,1.18,35894,0
2011-03-30,1.17,1.17,1.1,1.11,25034,0
2011-03-31,1.12,1.17,1.11,1.12,16915,0
2011-04-01,1.11,1.11,1.11,1.11,4250,0
2011-04-04,1.12,1.15,1.1,1.11,8260,0
2011-04-05,1.11,1.17,1.11,1.14,6091,0
2011-04-06,1.11,1.11,1.11,1.11,3080,0
2011-04-07,1.12,1.15,1.11,1.12,9850,0
2011-04-08,1.15,1.15,1.11,1.11,12259,0
2011-04-11,1.13,1.13,1.1,1.1,17575,0
2011-04-12,1.1,1.12,1.1,1.1,6764,0
2011-04-13,1.11,1.11,1.1,1.1,6650,0
2011-04-14,1.1,1.1,1.1,1.1,6650,0
2011-04-15,1.1,1.12,1.1,1.11,13257,0
2011-04-18,1.1,1.13,1,1.13,25440,0
2011-04-19,1.11,1.14,1.11,1.13,5972,0
2011-04-20,1.14,1.17,1.11,1.12,14365,0
2011-04-21,1.15,1.16,1.1,1.13,17319,0
2011-04-25,1.13,1.19,1.12,1.19,15700,0
2011-04-26,1.18,1.19,1.12,1.12,6500,0
2011-04-27,1.11,1.15,1.11,1.13,3600,0
2011-04-28,1.12,1.19,1.12,1.14,7700,0
2011-04-29,1.16,1.16,1.1,1.14,9500,0
2011-05-02,1.14,1.16,1.14,1.15,3400,0
2011-05-03,1.17,1.17,1.1,1.11,9212,0
2011-05-04,1.12,1.15,1.1,1.13,13470,0
2011-05-05,1.1,1.12,1.1,1.11,5534,0
2011-05-06,1.13,1.13,1.1,1.11,12887,0
2011-05-09,1.15,1.15,1.15,1.15,1100,0
2011-05-10,1.15,1.15,1.11,1.13,7843,0
2011-05-11,1.15,1.19,1.12,1.13,31121,0
2011-05-12,1.15,1.17,1.11,1.17,12330,0
2011-05-13,1.18,1.18,1.15,1.15,12350,0
2011-05-16,1.19,1.19,1.15,1.16,21932,0
2011-05-17,1.18,1.19,1.15,1.18,26817,0
2011-05-18,1.19,1.19,1.15,1.16,3364,0
2011-05-19,1.19,1.22,1.16,1.16,52640,0
2011-05-20,1.16,1.17,1.16,1.16,8790,0
2011-05-23,1.15,1.19,1.15,1.16,7964,0
2011-05-24,1.17,1.19,1.16,1.19,13219,0
2011-05-25,1.17,1.18,1.16,1.18,7290,0
2011-05-26,1.16,1.17,1.16,1.16,3999,0
2011-05-27,1.16,1.16,1.15,1.16,10200,0
2011-05-31,1.16,1.19,1.16,1.18,7050,0
2011-06-01,1.18,1.22,1.18,1.2,24065,0
2011-06-02,1.19,1.3,1.19,1.29,116780,0
2011-06-03,1.25,1.95,1.25,1.7,1594227,0
2011-06-06,1.75,1.75,1.45,1.48,482564,0
2011-06-07,1.53,1.8,1.41,1.57,437476,0
2011-06-08,1.61,1.72,1.6,1.65,203710,0
2011-06-09,1.65,2.11,1.65,1.93,904748,0
2011-06-10,2,2.25,1.82,1.84,1091848,0
2011-06-13,1.82,1.84,1.61,1.7,219296,0
2011-06-14,1.7,1.98,1.67,1.82,219428,0
2011-06-15,1.78,1.88,1.7,1.76,144035,0
2011-06-16,1.75,1.88,1.69,1.78,173429,0
2011-06-17,1.88,1.9,1.71,1.81,239335,0
2011-06-20,1.9,1.9,1.81,1.81,126472,0
2011-06-21,1.84,1.91,1.81,1.89,149026,0
2011-06-22,1.9,1.95,1.83,1.87,219128,0
2011-06-23,1.84,1.9,1.7,1.85,146550,0
2011-06-24,1.9,1.9,1.77,1.85,60240,0
2011-06-27,1.9,1.91,1.76,1.9,156231,0
2011-06-28,1.89,1.9,1.81,1.87,49250,0
2011-06-29,1.85,1.9,1.82,1.87,44224,0
2011-06-30,1.9,1.9,1.8,1.88,87136,0
2011-07-01,1.84,1.85,1.76,1.82,63745,0
2011-07-05,1.84,1.84,1.75,1.77,49479,0
2011-07-06,1.76,1.77,1.66,1.66,101954,0
2011-07-07,1.66,1.76,1.66,1.76,105341,0
2011-07-08,1.74,1.76,1.65,1.75,38707,0
2011-07-11,1.71,1.71,1.41,1.64,127056,0
2011-07-12,1.6,1.6,1.5,1.56,50415,0
2011-07-13,1.56,1.63,1.5,1.59,41097,0
2011-07-14,1.61,1.61,1.48,1.58,154467,0
2011-07-15,1.57,1.59,1.47,1.5,39678,0
2011-07-18,1.45,1.52,1.42,1.45,58965,0
2011-07-19,1.45,1.55,1.45,1.51,37384,0
2011-07-20,1.55,1.68,1.54,1.62,63772,0
2011-07-21,1.65,1.72,1.63,1.7,53928,0
2011-07-22,1.73,1.73,1.68,1.7,51260,0
2011-07-25,1.71,1.71,1.6,1.64,63888,0
2011-07-26,1.66,1.7,1.6,1.62,53140,0
2011-07-27,1.58,1.61,1.45,1.55,189774,0
2011-07-28,1.52,1.59,1.46,1.55,19530,0
2011-07-29,1.51,1.59,1.51,1.55,17500,0
2011-08-01,1.59,1.62,1.5,1.54,20463,0
2011-08-02,1.55,1.55,1.53,1.53,8249,0
2011-08-03,1.53,1.58,1.46,1.48,18646,0
2011-08-04,1.43,1.43,1.31,1.32,62520,0
2011-08-05,1.3,1.35,1.21,1.31,53372,0
2011-08-08,1.25,1.3,1,1.07,102140,0
2011-08-09,1.1,1.41,1.1,1.32,81053,0
2011-08-10,1.24,1.45,1.24,1.37,54513,0
2011-08-11,1.34,1.34,1.26,1.28,33972,0
2011-08-12,1.28,1.4,1.28,1.36,9161,0
2011-08-15,1.39,1.42,1.38,1.4,12800,0
2011-08-16,1.38,1.41,1.26,1.27,22751,0
2011-08-17,1.27,1.29,1.25,1.29,8739,0
2011-08-18,1.23,1.26,1.15,1.22,19783,0
2011-08-19,1.23,1.25,1.16,1.25,2840,0
2011-08-22,1.28,1.28,1.18,1.18,8304,0
2011-08-23,1.22,1.31,1.16,1.27,16190,0
2011-08-24,1.24,1.3,1.18,1.2,32970,0
2011-08-25,1.21,1.24,1.16,1.17,8751,0
2011-08-26,1.19,1.25,1.17,1.23,2400,0
2011-08-29,1.24,1.31,1.21,1.31,18883,0
2011-08-30,1.25,1.31,1.23,1.24,5206,0
2011-08-31,1.3,1.3,1.25,1.25,2877,0
2011-09-01,1.29,1.29,1.25,1.25,2600,0
2011-09-02,1.26,1.31,1.21,1.3,17380,0
2011-09-06,1.28,1.3,1.18,1.23,229277,0
2011-09-07,1.27,1.28,1.24,1.24,15714,0
2011-09-08,1.23,1.23,1.2,1.2,4600,0
2011-09-09,1.19,1.28,1.19,1.28,35938,0
2011-09-12,1.22,1.45,1.22,1.45,70555,0
2011-09-13,1.48,1.72,1.45,1.55,118768,0
2011-09-14,1.64,1.84,1.59,1.72,288462,0
2011-09-15,1.85,1.9,1.73,1.73,261697,0
2011-09-16,1.72,1.77,1.56,1.72,152074,0
2011-09-19,1.7,1.73,1.5,1.57,98820,0
2011-09-20,1.6,1.61,1.55,1.56,80373,0
2011-09-21,1.58,1.59,1.49,1.53,92321,0
2011-09-22,1.49,1.5,1.39,1.45,118963,0
2011-09-23,1.49,1.58,1.47,1.52,30258,0
2011-09-26,1.58,1.6,1.46,1.54,29829,0
2011-09-27,1.62,1.64,1.55,1.56,21354,0
2011-09-28,1.64,1.64,1.54,1.54,25639,0
2011-09-29,1.55,1.59,1.55,1.55,13880,0
2011-09-30,1.55,1.559,1.46,1.49,42301,0
2011-10-03,1.46,1.53,1.37,1.42,32741,0
2011-10-04,1.37,1.4,1.31,1.32,27449,0
2011-10-05,1.36,1.4,1.31,1.37,18260,0
2011-10-06,1.4,1.51,1.37,1.45,4580,0
2011-10-07,1.41,1.55,1.41,1.41,9339,0
2011-10-10,1.43,1.43,1.34,1.41,24469,0
2011-10-11,1.42,1.55,1.38,1.42,12843,0
2011-10-12,1.42,1.44,1.36,1.36,17960,0
2011-10-13,1.4,1.4,1.22,1.3,33928,0
2011-10-14,1.32,1.49,1.3,1.46,32126,0
2011-10-17,1.5,1.55,1.37,1.44,33632,0
2011-10-18,1.47,1.47,1.34,1.41,14867,0
2011-10-19,1.37,1.46,1.36,1.36,11296,0
2011-10-20,1.4,1.4,1.26,1.26,33826,0
2011-10-21,1.29,1.31,1.25,1.29,49512,0
2011-10-24,1.3,1.46,1.3,1.39,36908,0
2011-10-25,1.37,1.46,1.3,1.46,22483,0
2011-10-26,1.46,1.46,1.36,1.39,9113,0
2011-10-27,1.43,1.43,1.29,1.3,72191,0
2011-10-28,1.23,1.25,1.02,1.05,981486,0
2011-10-31,1.1,1.1,1.04,1.04,294177,0
2011-11-01,1.04,1.04,0.95,1,334824,0
2011-11-02,1.03,1.03,0.99,1,111401,0
2011-11-03,1,1.05,1,1.01,41624,0
2011-11-04,1,1.07,1,1.02,199146,0
2011-11-07,1.04,1.12,1.02,1.02,157650,0
2011-11-08,1.09,1.09,1.01,1.04,147635,0
2011-11-09,1.04,1.1,1,1,329688,0
2011-11-10,1.05,1.05,0.9,0.96,172685,0
2011-11-11,1.01,1.04,0.98,0.99,189636,0
2011-11-14,1.03,1.08,1,1.01,232486,0
2011-11-15,1.05,1.05,1.01,1.01,50538,0
2011-11-16,1.04,1.05,1,1.01,89724,0
2011-11-17,1.02,1.03,1,1.01,47052,0
2011-11-18,1.01,1.2,1,1.13,833831,0
2011-11-21,1.05,1.11,1.02,1.04,517917,0
2011-11-22,1.07,1.07,1,1.07,158797,0
2011-11-23,1.07,1.09,1.03,1.03,76493,0
2011-11-25,1.07,1.13,1.03,1.04,89355,0
2011-11-28,1.06,1.09,1.02,1.03,97552,0
2011-11-29,1.06,1.06,1.01,1.02,100810,0
2011-11-30,1.03,1.08,1.02,1.03,111589,0
2011-12-01,1.02,1.06,1.02,1.06,91130,0
2011-12-02,1.06,1.08,1.04,1.07,61137,0
2011-12-05,1.07,1.11,1.04,1.07,147161,0
2011-12-06,1.1,1.15,1.05,1.1,182484,0
2011-12-07,1.13,1.21,1.09,1.15,190548,0
2011-12-08,1.2,1.2,1.11,1.12,72479,0
2011-12-09,1.12,1.18,1.08,1.13,45883,0
2011-12-12,1.12,1.12,1.07,1.1,55898,0
2011-12-13,1.1,1.12,1.03,1.07,140746,0
2011-12-14,1.04,1.07,1.01,1.05,51337,0
2011-12-15,1.02,1.05,1.02,1.02,23559,0
2011-12-16,1.07,1.15,1.03,1.07,197962,0
2011-12-19,1.07,1.2,1.06,1.1,124674,0
2011-12-20,1.12,1.39,1.07,1.18,810636,0
2011-12-21,1.14,1.2,1.1,1.12,334463,0
2011-12-22,1.15,1.15,1.11,1.11,118917,0
2011-12-23,1.12,1.15,1.09,1.09,121799,0
2011-12-27,1.1,1.14,1.09,1.14,79568,0
2011-12-28,1.16,1.16,1.11,1.15,104302,0
2011-12-29,1.19,1.23,1.15,1.2,145907,0
2011-12-30,1.21,1.33,1.21,1.29,283519,0
2012-01-03,1.35,1.36,1.27,1.3,224067,0
2012-01-04,1.3,1.38,1.3,1.34,192840,0
2012-01-05,1.31,1.35,1.25,1.3,164057,0
2012-01-06,1.29,1.33,1.2,1.2,258699,0
2012-01-09,1.2,1.23,1.12,1.17,195447,0
2012-01-10,1.19,1.22,1.16,1.21,91862,0
2012-01-11,1.21,1.25,1.2,1.2,82807,0
2012-01-12,1.22,1.24,1.19,1.22,87999,0
2012-01-13,1.2,1.2,1.16,1.19,85219,0
2012-01-17,1.22,1.25,1.18,1.2,118383,0
2012-01-18,1.19,1.22,1.19,1.19,86041,0
2012-01-19,1.22,1.27,1.16,1.18,85284,0
2012-01-20,1.19,1.24,1.13,1.17,113754,0
2012-01-23,1.15,1.2,1.15,1.17,82056,0
2012-01-24,1.17,1.21,1.14,1.14,87559,0
2012-01-25,1.17,1.17,1.1,1.12,146622,0
2012-01-26,1.12,1.17,1.1,1.15,77305,0
2012-01-27,1.15,1.16,1.1,1.11,105819,0
2012-01-30,1.06,1.11,1.05,1.09,128126,0
2012-01-31,1.09,1.09,1.05,1.08,121727,0
2012-02-01,1.07,1.1,1.03,1.1,124307,0
2012-02-02,1.08,1.09,1.05,1.08,49249,0
2012-02-03,1.08,1.13,1.08,1.09,55576,0
2012-02-06,1.09,1.16,1.09,1.12,128193,0
2012-02-07,1.15,1.16,1.1,1.11,86954,0
2012-02-08,1.14,1.14,1.09,1.1,89333,0
2012-02-09,1.14,1.15,1.11,1.12,22045,0
2012-02-10,1.12,1.14,1.06,1.07,115466,0
2012-02-13,1.15,1.16,1.07,1.1,186058,0
2012-02-14,1.11,1.18,1.1,1.16,142260,0
2012-02-15,1.17,1.18,1.14,1.14,80150,0
2012-02-16,1.14,1.14,1.12,1.14,39950,0
2012-02-17,1.13,1.15,1.12,1.13,46862,0
2012-02-21,1.12,1.17,1.09,1.11,109876,0
2012-02-22,1.09,1.13,1.09,1.11,45000,0
2012-02-23,1.09,1.13,1.09,1.1,19304,0
2012-02-24,1.1,1.15,1.08,1.1,32759,0
2012-02-27,1.09,1.12,1.08,1.1,32151,0
2012-02-28,1.09,1.12,1.07,1.1,70131,0
2012-02-29,1.1,1.1207,1.08,1.11,32559,0
2012-03-01,1.11,1.12,1.1,1.11,9085,0
2012-03-02,1.11,1.139,1.11,1.13,16930,0
2012-03-05,1.12,1.13,1.08,1.08,57292,0
2012-03-06,1.08,1.12,1.08,1.1,40470,0
2012-03-07,1.1,1.1,1.07,1.1,16535,0
2012-03-08,1.1,1.12,1.081,1.11,47958,0
2012-03-09,1.12,1.12,1.1,1.12,48845,0
2012-03-12,1.11,1.12,1.1,1.11,22265,0
2012-03-13,1.08,1.12,1.08,1.11,29404,0
2012-03-14,1.08,1.1,1.07,1.1,50190,0
2012-03-15,1.1,1.14,1.09,1.13,47439,0
2012-03-16,1.13,1.13,1.02,1.05,88070,0
2012-03-19,1.08,1.11,1.06,1.1,71740,0
2012-03-20,1.1,1.1,1.07,1.08,27826,0
2012-03-21,1.09,1.09,1.07,1.09,32120,0
2012-03-22,1.08,1.08,1.05,1.05,30550,0
2012-03-23,1.07,1.1,1.07,1.07,15756,0
2012-03-26,1.08,1.11,1.04,1.09,64933,0
2012-03-27,1.1,1.17,1.1,1.13,141236,0
2012-03-28,1.16,1.21,1.13,1.17,87534,0
2012-03-29,1.14,1.17,1.13,1.14,29730,0
2012-03-30,1.14,1.14,1.07,1.11,27751,0
2012-04-02,1.13,1.14,1.06,1.07,61495,0
2012-04-03,1.11,1.1295,1.06,1.07,20336,0
2012-04-04,1.09,1.1,1.06,1.09,21348,0
2012-04-05,1.08,1.09,1.04,1.05,43665,0
2012-04-09,1.04,1.07,1.02,1.04,14000,0
2012-04-10,1.04,1.085,1.02,1.04,90340,0
2012-04-11,1.02,1.089,0.98,0.9904,154134,0
2012-04-12,1,1.07,0.99,1,121177,0
2012-04-13,1.03,1.0319,0.985,1,65804,0
2012-04-16,1.03,1.03,0.91,0.9494,79929,0
2012-04-17,0.99,0.99,0.8554,0.8899,112007,0
2012-04-18,0.9,0.9098,0.85,0.85,90018,0
2012-04-19,0.91,0.91,0.8,0.8,168032,0
2012-04-20,0.76,1,0.75,0.98,207364,0
2012-04-23,0.97,1.021,0.91,0.94,60403,0
2012-04-24,0.89,0.94,0.89,0.91,12404,0
2012-04-25,0.93,1.01,0.89,1.001,82584,0
2012-04-26,0.99,1.05,0.94,1.04,56376,0
2012-04-27,1.03,1.1078,1.03,1.04,25872,0
2012-04-30,1.04,1.04,0.9801,0.9927,36260,0
2012-05-01,0.96,1,0.96,0.97,23384,0
2012-05-02,0.96,1.05,0.96,1,38000,0
2012-05-03,1.08,1.13,1.03,1.06,77407,0
2012-05-04,1.04,1.05,0.97,0.9799,39475,0
2012-05-07,0.96,0.985,0.96,0.96,21470,0
2012-05-08,0.96,0.9727,0.95,0.96,16735,0
2012-05-09,0.94,0.94,0.9,0.92,19750,0
2012-05-10,0.93,0.9499,0.93,0.933,17615,0
2012-05-11,0.93,0.93,0.853,0.89,33207,0
2012-05-14,0.89,0.92,0.86,0.9,61981,0
2012-05-15,0.9,0.9,0.89,0.89,18915,0
2012-05-16,0.89,0.9,0.83,0.85,92870,0
2012-05-17,0.8525,0.9,0.8,0.864,31299,0
2012-05-18,0.89,0.92,0.8,0.8,45952,0
2012-05-21,0.8,0.9,0.8,0.802,72903,0
2012-05-22,0.86,0.87,0.82,0.82,17117,0
2012-05-23,0.84,0.87,0.82,0.87,15928,0
2012-05-24,0.7601,0.77,0.4995,0.57,2917409,0
2012-05-25,0.59,0.597,0.561,0.561,592821,0
2012-05-29,0.58,0.5886,0.55,0.553,187923,0
2012-05-30,0.575,0.585,0.561,0.57,219644,0
2012-05-31,0.58,0.59,0.56,0.5624,126199,0
2012-06-01,0.57,0.57,0.55,0.5698,108088,0
2012-06-04,0.57,0.575,0.56,0.57,63106,0
2012-06-05,0.57,0.57,0.561,0.569,53655,0
2012-06-06,0.564,0.58,0.56,0.567,156010,0
2012-06-07,0.5601,0.571,0.5601,0.571,104771,0
2012-06-08,0.57,0.609,0.561,0.6,660185,0
2012-06-11,0.61,0.62,0.5636,0.59,177145,0
2012-06-12,0.6,0.6,0.5689,0.57,21065,0
2012-06-13,0.58,0.592,0.57,0.58,41196,0
2012-06-14,0.5705,0.5839,0.5503,0.5651,94746,0
2012-06-15,0.5652,0.57,0.5561,0.5585,57004,0
2012-06-18,0.55,0.562,0.55,0.5545,40450,0
2012-06-19,0.56,0.5658,0.55,0.565,110211,0
2012-06-20,0.57,0.575,0.56,0.56,21135,0
2012-06-21,0.56,0.578,0.5,0.54,136214,0
2012-06-22,0.555,0.555,0.5282,0.5459,19834,0
2012-06-25,0.5548,0.5548,0.54,0.55,86552,0
2012-06-26,0.56,0.56,0.5401,0.55,17000,0
2012-06-27,0.521,0.548,0.52,0.543,49000,0
2012-06-28,0.55,0.55,0.51,0.528,70800,0
2012-06-29,0.5299,0.547,0.5299,0.53,28920,0
2012-07-02,0.51,0.5439,0.51,0.535,52300,0
2012-07-03,0.54,0.55,0.535,0.5401,97065,0
2012-07-05,0.555,0.563,0.545,0.56,212278,0
2012-07-06,0.6,0.6,0.5679,0.58,313481,0
2012-07-09,0.6179,0.6797,0.59,0.66,906629,0
2012-07-10,0.69,0.69,0.62,0.6451,275777,0
2012-07-11,0.65,0.6501,0.62,0.6399,146250,0
2012-07-12,0.67,0.92,0.67,0.78,2956240,0
2012-07-13,0.83,0.948,0.8,0.86,1594861,0
2012-07-16,0.83,0.88,0.8,0.86,449500,0
2012-07-17,0.855,0.86,0.8224,0.86,258633,0
2012-07-18,0.86,1.019,0.86,0.96,1228345,0
2012-07-19,0.97,1.06,0.97,1.02,1026900,0
2012-07-20,1.03,1.16,1.03,1.1,994650,0
2012-07-23,1.13,1.14,1.05,1.1,723302,0
2012-07-24,1.22,1.48,1.22,1.35,4296232,0
2012-07-25,1.35,1.43,1.21,1.38,1257574,0
2012-07-26,1.39,1.39,1.26,1.37,714463,0
2012-07-27,1.38,1.38,1.27,1.3,618802,0
2012-07-30,1.3,1.308,1.22,1.25,560786,0
2012-07-31,1.27,1.28,1.22,1.2502,483949,0
2012-08-01,1.28,1.53,1.26,1.43,2020437,0
2012-08-02,1.43,1.46,1.38,1.41,591060,0
2012-08-03,1.44,1.55,1.42,1.46,744031,0
2012-08-06,1.48,1.49,1.35,1.36,695722,0
2012-08-07,1.41,1.4199,1.35,1.35,280999,0
2012-08-08,1.35,1.36,1.3,1.33,317261,0
2012-08-09,1.31,1.35,1.25,1.33,378928,0
2012-08-10,1.29,1.44,1.26,1.4,497231,0
2012-08-13,1.37,1.56,1.37,1.52,743670,0
2012-08-14,1.49,1.64,1.49,1.58,558307,0
2012-08-15,1.49,1.49,1.361,1.4,952078,0
2012-08-16,1.4,1.44,1.34,1.39,404992,0
2012-08-17,1.4,1.5199,1.36,1.47,342483,0
2012-08-20,1.47,1.47,1.42,1.45,311578,0
2012-08-21,1.47,1.64,1.4585,1.64,1293375,0
2012-08-22,1.65,1.79,1.64,1.71,1429341,0
2012-08-23,1.74,1.78,1.66,1.72,787597,0
2012-08-24,1.85,1.95,1.77,1.86,2355454,0
2012-08-27,1.95,1.97,1.78,1.89,2008817,0
2012-08-28,1.48,1.59,1.37,1.52,6951107,0
2012-08-29,1.53,1.6,1.53,1.53,1791077,0
2012-08-30,1.55,1.56,1.41,1.47,1444084,0
2012-08-31,1.49,1.54,1.47,1.5,771261,0
2012-09-04,1.54,1.55,1.45,1.46,781074,0
2012-09-05,1.5,1.5099,1.43,1.45,468683,0
2012-09-06,1.44,1.45,1.27,1.33,1629974,0
2012-09-07,1.32,1.37,1.28,1.37,502020,0
2012-09-10,1.4,1.54,1.38,1.46,2185158,0
2012-09-11,1.49,1.54,1.4,1.45,848179,0
2012-09-12,1.45,1.452,1.36,1.43,562011,0
2012-09-13,1.41,1.43,1.36,1.38,510299,0
2012-09-14,1.38,1.4,1.33,1.39,737747,0
2012-09-17,1.52,1.56,1.45,1.55,2229700,0
2012-09-18,1.64,2.27,1.6,1.99,5430638,0
2012-09-19,2.17,2.27,1.75,1.86,8145570,0
2012-09-20,1.91,1.93,1.78,1.87,983876,0
2012-09-21,1.9,1.94,1.85,1.92,1155145,0
2012-09-24,1.98,2.04,1.83,1.91,2087596,0
2012-09-25,1.89,1.89,1.8,1.84,889765,0
2012-09-26,1.52,1.71,1.4,1.6,4891384,0
2012-09-27,1.62,1.62,1.47,1.5,2170099,0
2012-09-28,1.49,1.53,1.36,1.51,1979093,0
2012-10-01,1.5,1.64,1.46,1.52,971747,0
2012-10-02,1.53,1.56,1.5,1.55,460152,0
2012-10-03,1.55,1.7,1.52,1.65,1465764,0
2012-10-04,1.68,1.7,1.62,1.67,846653,0
2012-10-05,1.66,1.68,1.62,1.67,552072,0
2012-10-08,1.7,1.78,1.66,1.71,884099,0
2012-10-09,1.73,1.73,1.59,1.69,1036577,0
2012-10-10,1.7,1.73,1.65,1.69,515895,0
2012-10-11,1.7,1.71,1.65,1.65,500204,0
2012-10-12,1.66,1.66,1.6,1.63,503700,0
2012-10-15,1.62,1.65,1.58,1.61,295465,0
2012-10-16,1.63,1.64,1.57,1.61,247840,0
2012-10-17,1.59,1.68,1.54,1.67,1242502,0
2012-10-18,1.68,1.7499,1.67,1.705,575450,0
2012-10-19,1.7,1.72,1.61,1.66,680719,0
2012-10-22,1.64,1.69,1.61,1.65,350001,0
2012-10-23,1.63,1.65,1.57,1.6,740275,0
2012-10-24,1.57,1.63,1.56,1.6,506198,0
2012-10-25,1.63,1.66,1.58,1.63,213528,0
2012-10-26,1.66,1.67,1.58,1.65,541602,0
2012-10-31,1.65,1.65,1.42,1.54,922230,0
2012-11-01,1.5,1.51,1.42,1.47,519885,0
2012-11-02,1.47,1.48,1.45,1.46,286154,0
2012-11-05,1.43,1.61,1.43,1.51,463553,0
2012-11-06,1.53,1.57,1.43,1.45,367103,0
2012-11-07,1.49,1.5,1.42,1.45,350555,0
2012-11-08,0.6,0.69,0.43,0.5,15165556,0
2012-11-09,0.47,0.48,0.4,0.44,3776113,0
2012-11-12,0.41,0.4498,0.39,0.393,2201407,0
2012-11-13,0.4,0.4798,0.37,0.4598,2886804,0
2012-11-14,0.49,0.5188,0.4,0.41,2592632,0
2012-11-15,0.45,0.45,0.4,0.41,1000218,0
2012-11-16,0.41,0.43,0.4,0.42,715800,0
2012-11-19,0.426,0.43,0.4116,0.418,460200,0
2012-11-20,0.42,0.4223,0.4012,0.4105,596199,0
2012-11-21,0.41,0.4399,0.41,0.4201,702402,0
2012-11-23,0.4256,0.445,0.42,0.44,390617,0
2012-11-26,0.443,0.539,0.44,0.495,2903793,0
2012-11-27,0.48,0.538,0.47,0.5002,1257690,0
2012-11-28,0.5101,0.5101,0.47,0.4821,760581,0
2012-11-29,0.49,0.5098,0.47,0.5085,877842,0
2012-11-30,0.51,0.51,0.48,0.5,486156,0
2012-12-03,0.51,0.53,0.5,0.5,392320,0
2012-12-04,0.5001,0.5092,0.47,0.4702,631452,0
2012-12-05,0.471,0.4711,0.45,0.45,492682,0
2012-12-06,0.45,0.4697,0.44,0.44,287805,0
2012-12-07,0.44,0.4501,0.42,0.423,552897,0
2012-12-10,0.42,0.4575,0.42,0.45,230449,0
2012-12-11,0.45,0.4692,0.43,0.44,176096,0
2012-12-12,0.44,0.4888,0.44,0.462,543089,0
2012-12-13,0.47,0.4892,0.455,0.46,385804,0
2012-12-14,0.4625,0.48,0.43,0.4378,322782,0
2012-12-17,0.436,0.4597,0.436,0.447,455602,0
2012-12-18,0.447,0.45,0.423,0.446,304794,0
2012-12-19,0.43,0.458,0.43,0.448,548001,0
2012-12-20,0.45,0.46,0.4402,0.46,475739,0
2012-12-21,0.4445,0.467,0.4427,0.4433,157725,0
2012-12-24,0.44,0.495,0.44,0.4892,278697,0
2012-12-26,0.48,0.49,0.451,0.452,298118,0
2012-12-27,0.47,0.48,0.44,0.44,195189,0
2012-12-28,0.4323,0.4401,0.42,0.435,658838,0
2012-12-31,0.43,0.4704,0.41,0.435,332630,0
2013-01-02,0.44,0.47,0.43,0.44,514386,0
2013-01-03,0.483,0.483,0.45,0.47,258592,0
2013-01-04,0.4798,0.5099,0.47,0.487,607459,0
2013-01-07,0.5,0.5799,0.472,0.5501,931057,0
2013-01-08,0.56,0.6,0.52,0.59,1371150,0
2013-01-09,0.6,0.6,0.5599,0.575,648722,0
2013-01-10,0.59,0.6,0.5415,0.56,638190,0
2013-01-11,0.56,0.5651,0.5457,0.554,252328,0
2013-01-14,0.56,0.5808,0.5503,0.57,187240,0
2013-01-15,0.521,0.55,0.512,0.5449,377359,0
2013-01-16,0.5306,0.5579,0.516,0.517,202277,0
2013-01-17,0.511,0.5285,0.511,0.52,169377,0
2013-01-18,0.5155,0.5252,0.5115,0.513,87487,0
2013-01-22,0.53,0.5399,0.5025,0.5203,248689,0
2013-01-23,0.52,0.5705,0.512,0.5522,494558,0
2013-01-24,0.5382,0.57,0.5351,0.54,220600,0
2013-01-25,0.55,0.57,0.54,0.5561,307850,0
2013-01-28,0.56,0.584,0.55,0.56,326320,0
2013-01-29,0.5701,0.58,0.535,0.535,179891,0
2013-01-30,0.535,0.5479,0.5223,0.5372,245366,0
2013-01-31,0.5203,0.5289,0.5105,0.52,364482,0
2013-02-01,0.525,0.5499,0.49,0.51,413630,0
2013-02-04,0.5,0.525,0.484,0.5249,358515,0
2013-02-05,0.5001,0.525,0.4901,0.503,154730,0
2013-02-06,0.47,0.507,0.46,0.507,184532,0
2013-02-07,0.53,0.55,0.51,0.54,373758,0
2013-02-08,0.54,0.54,0.5201,0.53,156023,0
2013-02-11,0.54,0.54,0.49,0.5096,459639,0
2013-02-12,0.508,0.508,0.482,0.484,182497,0
2013-02-13,0.49,0.5,0.48,0.48,246836,0
2013-02-14,0.48,0.49,0.46,0.46,255747,0
2013-02-15,0.49,0.49,0.47,0.48,121703,0
2013-02-19,0.49,0.499,0.4133,0.4301,692078,0
2013-02-20,0.4504,0.5,0.45,0.4699,519021,0
2013-02-21,0.47,0.49,0.4421,0.445,345256,0
2013-02-22,0.4754,0.4879,0.458,0.47,333916,0
2013-02-25,0.47,0.4798,0.422,0.45,240741,0
2013-02-26,0.45,0.4678,0.4325,0.45,151297,0
2013-02-27,0.45,0.46,0.431,0.453,162073,0
2013-02-28,0.46,0.46,0.411,0.458,280583,0
2013-03-01,0.457,0.457,0.4215,0.45,204996,0
2013-03-04,0.46,0.49,0.4457,0.4615,528956,0
2013-03-05,0.4615,0.4899,0.4456,0.45,212129,0
2013-03-06,0.4467,0.457,0.43,0.43,233225,0
2013-03-07,0.432,0.46,0.43,0.452,458202,0
2013-03-08,0.46,0.4899,0.4518,0.48,604607,0
2013-03-11,0.5,0.53,0.48,0.52,533909,0
2013-03-12,0.519,0.55,0.519,0.5449,887885,0
2013-03-13,0.55,0.55,0.52,0.52,461300,0
2013-03-14,0.52,0.55,0.52,0.54,232159,0
2013-03-15,0.55,0.55,0.53,0.53,244965,0
2013-03-18,0.53,0.54,0.51,0.51,286443,0
2013-03-19,0.52,0.5399,0.5052,0.52,321442,0
2013-03-20,0.52,0.52,0.48,0.485,287731,0
2013-03-21,0.498,0.5,0.4814,0.4856,122586,0
2013-03-22,0.49,0.4995,0.4856,0.4856,64802,0
2013-03-25,0.5,0.5098,0.48,0.508,312893,0
2013-03-26,0.51,0.52,0.5,0.52,126893,0
2013-03-27,0.54,0.559,0.49,0.495,726174,0
2013-03-28,0.5,0.52,0.475,0.4902,271412,0
2013-04-01,0.4811,0.495,0.453,0.475,156686,0
2013-04-02,0.4884,0.4974,0.45,0.465,80517,0
2013-04-03,0.47,0.47,0.45,0.4571,172495,0
2013-04-04,0.4551,0.48,0.4506,0.4527,60045,0
2013-04-05,0.458,0.4795,0.451,0.4598,59498,0
2013-04-08,0.4621,0.4651,0.452,0.4536,116627,0
2013-04-09,0.4525,0.4799,0.4505,0.4721,345334,0
2013-04-10,0.48,0.4897,0.4702,0.48,132531,0
2013-04-11,0.49,0.49,0.47,0.476,162574,0
2013-04-12,0.49,0.49,0.4753,0.49,163887,0
2013-04-15,0.5,0.5,0.46,0.464,77850,0
2013-04-16,0.475,0.48,0.4601,0.475,112866,0
2013-04-17,0.4799,0.4799,0.4725,0.4725,116535,0
2013-04-18,0.48,0.5701,0.48,0.563,1937294,0
2013-04-19,0.64,0.96,0.62,0.88,6177582,0
2013-04-22,1,1.12,0.92,1.06,8375660,0
2013-04-23,1.08,1.08,0.81,0.92,4442560,0
2013-04-24,0.93,0.95,0.8327,0.95,1572255,0
2013-04-25,0.97,1.03,0.9228,0.97,1214655,0
2013-04-26,1,1,0.91,0.96,869964,0
2013-04-29,0.9501,0.9501,0.8702,0.89,1076026,0
2013-04-30,0.89,0.89,0.71,0.75,1575716,0
2013-05-01,0.75,0.81,0.68,0.8,1139165,0
2013-05-02,0.81,0.88,0.77,0.81,687294,0
2013-05-03,0.81,0.83,0.77,0.8,367611,0
2013-05-06,0.845,0.845,0.785,0.792,409859,0
2013-05-07,0.81,0.83,0.789,0.8,275071,0
2013-05-08,0.83,0.83,0.7914,0.805,485361,0
2013-05-09,0.82,0.84,0.8,0.835,405843,0
2013-05-10,0.85,0.9699,0.85,0.95,1594219,0
2013-05-13,0.99,1.03,0.91,0.935,1328857,0
2013-05-14,0.94,0.949,0.88,0.8951,494553,0
2013-05-15,0.893,0.93,0.8699,0.878,267638,0
2013-05-16,0.89,0.89,0.79,0.8295,830508,0
2013-05-17,0.84,0.85,0.8,0.8251,275807,0
2013-05-20,0.8,0.88,0.8,0.865,466579,0
2013-05-21,0.89,0.92,0.87,0.91,478509,0
2013-05-22,0.92,0.93,0.84,0.8496,441186,0
2013-05-23,0.84,0.87,0.8126,0.835,361006,0
2013-05-24,0.82,0.8799,0.82,0.8799,175045,0
2013-05-28,0.91,0.91,0.8516,0.8573,320490,0
2013-05-29,0.85,0.86,0.812,0.8121,380118,0
2013-05-30,0.81,0.93,0.81,0.92,731483,0
2013-05-31,0.93,1.01,0.87,0.89,1694516,0
2013-06-03,0.89,0.9379,0.86,0.8799,317067,0
2013-06-04,0.88,0.8979,0.8551,0.8725,364618,0
2013-06-05,0.855,0.888,0.8326,0.8659,443632,0
2013-06-06,0.86,0.878,0.8411,0.85,279390,0
2013-06-07,0.87,0.8949,0.845,0.86,164482,0
2013-06-10,0.8785,0.92,0.8517,0.9029,329471,0
2013-06-11,0.9,1.1,0.87,1.07,5748381,0
2013-06-12,1.17,1.19,1.02,1.04,5621618,0
2013-06-13,1.05,1.0531,0.9317,0.9823,1664464,0
2013-06-14,0.98,0.98,0.9325,0.96,990746,0
2013-06-17,0.95,0.9744,0.905,0.9384,717005,0
2013-06-18,0.95,1.02,0.92,0.97,817671,0
2013-06-19,0.99,1,0.92,0.94,659804,0
2013-06-20,0.9215,0.9299,0.872,0.898,830093,0
2013-06-21,0.86,0.89,0.84,0.87,816901,0
2013-06-24,0.87,0.89,0.831,0.8899,450631,0
2013-06-25,0.9,0.948,0.86,0.9111,668497,0
2013-06-26,0.9,0.92,0.8602,0.8999,376584,0
2013-06-27,0.94,0.96,0.88,0.9099,627445,0
2013-06-28,0.92,0.93,0.862,0.896,270504,0
2013-07-01,0.91,0.91,0.87,0.89,250946,0
2013-07-02,0.89,0.91,0.86,0.8713,156720,0
2013-07-03,0.8899,0.8899,0.87,0.8771,109557,0
2013-07-05,0.88,0.94,0.88,0.92,582794,0
2013-07-08,0.9,0.92,0.88,0.89,217011,0
2013-07-09,0.89,0.92,0.89,0.9047,167033,0
2013-07-10,0.915,0.92,0.8812,0.89,398135,0
2013-07-11,0.9,0.96,0.89,0.94,868452,0
2013-07-12,0.94,1.06,0.93,1.03,3127573,0
2013-07-15,1.03,1.03,0.9622,1,1086298,0
2013-07-16,1,1,0.951,0.97,578254,0
2013-07-17,0.97,1,0.9609,0.972,258997,0
2013-07-18,0.98,1.05,0.95,1.03,1437255,0
2013-07-19,1.04,1.21,1.03,1.2,5151707,0
2013-07-22,1.26,1.3801,1.21,1.22,6093113,0
2013-07-23,1.24,1.28,1.15,1.2,1310844,0
2013-07-24,1.21,1.23,1.07,1.15,1247536,0
2013-07-25,1.11,1.19,1.09,1.17,684622,0
2013-07-26,1.19,1.3,1.15,1.28,1651458,0
2013-07-29,1.31,1.39,1.24,1.31,2230332,0
2013-07-30,1.32,1.35,1.26,1.28,1127404,0
2013-07-31,1.3,1.3001,1.25,1.3,964512,0
2013-08-01,1.31,1.42,1.3,1.4,1926133,0
2013-08-02,1.42,1.63,1.42,1.61,4085116,0
2013-08-05,1.62,1.66,1.45,1.59,2635444,0
2013-08-06,1.6,1.6,1.45,1.47,1579130,0
2013-08-07,1.46,1.46,1.28,1.35,2781765,0
2013-08-08,1.39,1.39,1.27,1.294,1176788,0
2013-08-09,1.25,1.3,1.24,1.28,836430,0
2013-08-12,1.28,1.39,1.28,1.38,1942525,0
2013-08-13,1.45,1.6,1.43,1.43,4813333,0
2013-08-14,1.46,1.51,1.36,1.45,2273008,0
2013-08-15,1.36,1.4,1.28,1.34,1344428,0
2013-08-16,1.34,1.45,1.3,1.33,1333651,0
2013-08-19,1.33,1.36,1.29,1.3,779793,0
2013-08-20,1.28,1.35,1.28,1.35,522854,0
2013-08-21,1.32,1.37,1.3,1.31,421194,0
2013-08-22,1.33,1.33,1.25,1.28,1025147,0
2013-08-23,1.27,1.32,1.22,1.27,638477,0
2013-08-26,1.3,1.45,1.3,1.42,2755280,0
2013-08-27,2.26,2.5,1.95,2.01,18299080,0
2013-08-28,1.98,2.01,1.7,1.76,5485518,0
2013-08-29,1.89,2.07,1.83,1.88,4925784,0
2013-08-30,1.96,1.98,1.88,1.94,1372464,0
2013-09-03,1.99,2.05,1.95,1.98,1787974,0
2013-09-04,1.98,2,1.89,1.94,1270994,0
2013-09-05,1.8,1.92,1.8,1.92,3218374,0
2013-09-06,1.95,2.13,1.87,2.1,3539171,0
2013-09-09,2.12,2.25,2.05,2.24,3674790,0
2013-09-10,2.18,2.4,2.18,2.36,3628599,0
2013-09-11,2.38,2.61,2.36,2.59,4594154,0
2013-09-12,2.65,2.75,2.34,2.53,3718375,0
2013-09-13,2.58,2.59,2.37,2.43,2162743,0
2013-09-16,2.48,2.489,2.39,2.45,1368055,0
2013-09-17,2.48,2.57,2.45,2.48,1527179,0
2013-09-18,2.55,2.7,2.5,2.69,1984880,0
2013-09-19,2.85,2.99,2.72,2.86,2791703,0
2013-09-20,2.92,2.95,2.79,2.86,1794387,0
2013-09-23,2.93,2.93,2.8,2.87,1349297,0
2013-09-24,2.96,3.24,2.9,3.08,4283000,0
2013-09-25,3.17,3.2,3.05,3.12,2104900,0
2013-09-26,3.18,3.25,3.12,3.16,1326120,0
2013-09-27,3.18,3.24,3.08,3.23,1269000,0
2013-09-30,3.2,3.2,2.85,3.05,3152534,0
2013-10-01,2.99,3.14,2.97,3.13,1102535,0
2013-10-02,3.11,3.33,3.06,3.33,1777000,0
2013-10-03,3.42,3.65,3.35,3.39,2982779,0
2013-10-04,3.5,3.52,3.21,3.28,2457600,0
2013-10-07,3.2,3.28,3.06,3.17,1755400,0
2013-10-08,3.35,3.55,3.07,3.18,3067600,0
2013-10-09,3.25,3.29,2.17,2.91,4721700,0
2013-10-10,3.02,3.05,2.66,2.75,2529083,0
2013-10-11,2.62,2.77,2.38,2.64,4343700,0
2013-10-14,2.64,2.74,2.53,2.65,1126069,0
2013-10-15,2.63,2.87,2.58,2.7,2099046,0
2013-10-16,2.64,2.7,2.6,2.64,859576,0
2013-10-17,2.63,2.76,2.58,2.61,858700,0
2013-10-18,2.06,2.28,1.71,1.9,9952120,0
2013-10-21,1.82,1.91,1.49,1.52,7032350,0
2013-10-22,1.7,1.85,1.68,1.82,4413200,0
2013-10-23,1.98,2.1,1.86,2.01,5252900,0
2013-10-24,2,2.01,1.83,1.93,2400100,0
2013-10-25,1.98,1.98,1.83,1.87,1582904,0
2013-10-28,1.91,1.96,1.82,1.82,1033600,0
2013-10-29,1.8,1.83,1.68,1.82,1304500,0
2013-10-30,1.81,1.84,1.72,1.73,942900,0
2013-10-31,1.7,1.7,1.6,1.62,1285705,0
2013-11-01,1.63,1.65,1.51,1.53,1863600,0
2013-11-04,1.54,1.67,1.53,1.61,1183398,0
2013-11-05,1.65,1.7,1.57,1.58,708435,0
2013-11-06,1.58,1.61,1.44,1.48,1138400,0
2013-11-07,1.48,1.55,1.45,1.47,797300,0
2013-11-08,1.49,1.51,1.35,1.44,894700,0
2013-11-11,1.47,1.56,1.46,1.52,714205,0
2013-11-12,1.47,1.5,1.4,1.44,1034400,0
2013-11-13,1.42,1.44,1.31,1.32,1538368,0
2013-11-14,1.3,1.45,1.29,1.41,1161000,0
2013-11-15,1.43,1.65,1.35,1.6,1460900,0
2013-11-18,1.93,2.07,1.75,1.87,5865600,0
2013-11-19,1.9,1.92,1.67,1.71,1586900,0
2013-11-20,1.7,1.78,1.63,1.77,1101100,0
2013-11-21,1.75,1.77,1.65,1.77,515600,0
2013-11-22,1.8,1.8,1.7,1.72,459400,0
2013-11-25,1.71,1.76,1.67,1.67,685000,0
2013-11-26,1.67,1.75,1.65,1.75,545600,0
2013-11-27,1.75,1.75,1.7,1.71,268800,0
2013-11-29,1.72,1.73,1.67,1.72,214267,0
2013-12-02,1.74,1.93,1.71,1.87,2027400,0
2013-12-03,1.84,1.98,1.78,1.87,1625400,0
2013-12-04,1.87,2.02,1.83,1.97,1810300,0
2013-12-05,2,2.09,1.95,1.98,1984200,0
2013-12-06,2,2,1.89,1.93,1065600,0
2013-12-09,1.95,1.99,1.8,1.81,934200,0
2013-12-10,1.81,1.88,1.73,1.87,622300,0
2013-12-11,1.88,1.88,1.8,1.87,301400,0
2013-12-12,1.87,1.91,1.76,1.88,649321,0
2013-12-13,1.88,1.98,1.83,1.92,594900,0
2013-12-16,1.92,2,1.9,1.96,657400,0
2013-12-17,1.97,1.97,1.9,1.94,514700,0
2013-12-18,1.92,2.05,1.9,1.98,1207900,0
2013-12-19,1.98,2,1.92,1.92,683600,0
2013-12-20,1.92,1.92,1.83,1.88,644600,0
2013-12-23,1.9,1.95,1.73,1.94,1168800,0
2013-12-24,1.94,1.98,1.92,1.98,236319,0
2013-12-26,1.98,2.2,1.97,2.19,2430000,0
2013-12-27,2.22,2.29,2.04,2.1,1512400,0
2013-12-30,2.1,2.13,1.97,2.03,1025600,0
2013-12-31,2.05,2.05,1.93,1.95,973500,0
2014-01-02,1.96,2.16,1.95,2.15,1194707,0
2014-01-03,2.19,2.2,2.05,2.13,934006,0
2014-01-06,2.28,2.29,2.05,2.08,2038600,0
2014-01-07,2.1,2.13,1.97,2.02,1491100,0
2014-01-08,2.22,2.24,2.06,2.14,2877400,0
2014-01-09,2.14,2.18,2.09,2.12,886200,0
2014-01-10,2.14,2.18,2.06,2.09,559500,0
2014-01-13,2.14,2.15,2.04,2.07,902550,0
2014-01-14,2.06,2.06,2,2.01,681600,0
2014-01-15,2,2.01,1.85,2,940000,0
2014-01-16,2.01,2.0299,1.95,1.99,499034,0
2014-01-17,2,2.07,1.95,2.03,585300,0
2014-01-21,2.05,2.07,1.98,1.99,696000,0
2014-01-22,2.01,2.12,1.96,2.09,1142400,0
2014-01-23,2.07,2.08,2,2.03,516300,0
2014-01-24,2.04,2.08,1.99,2.04,748243,0
2014-01-27,2.06,2.06,1.86,1.94,1181920,0
2014-01-28,1.94,1.9699,1.9,1.96,361858,0
2014-01-29,1.94,1.97,1.89,1.92,428200,0
2014-01-30,1.93,2.04,1.93,1.99,549800,0
2014-01-31,2,2,1.95,1.95,494260,0
2014-02-03,1.88,1.929,1.82,1.87,914468,0
2014-02-04,1.87,1.91,1.85,1.88,333391,0
2014-02-05,1.88,1.9,1.75,1.81,731254,0
2014-02-06,1.77,1.81,1.76,1.78,284158,0
2014-02-07,1.83,1.92,1.8,1.91,708213,0
2014-02-10,1.9,1.98,1.87,1.97,421158,0
2014-02-11,1.98,2.04,1.9401,1.95,796408,0
2014-02-12,1.93,1.93,1.86,1.88,829937,0
2014-02-13,1.88,1.93,1.87,1.9,236967,0
2014-02-14,1.9,1.9001,1.82,1.84,558725,0
2014-02-18,1.86,1.94,1.85,1.92,519816,0
2014-02-19,1.93,2.02,1.92,1.97,1257882,0
2014-02-20,1.99,2.2,1.97,2.2,3032789,0
2014-02-21,2.21,2.38,2.1,2.28,3750284,0
2014-02-24,2.3,2.32,2.21,2.24,1240310,0
2014-02-25,2.27,2.27,2.12,2.24,1029696,0
2014-02-26,2.25,2.361,2.24,2.29,1026638,0
2014-02-27,2.3,2.34,2.25,2.33,722562,0
2014-02-28,2.33,2.39,2.18,2.24,1081027,0
2014-03-03,2.21,2.22,2.1401,2.16,392312,0
2014-03-04,2.2,2.24,2.14,2.16,546268,0
2014-03-05,2.17,2.17,2.09,2.1,534981,0
2014-03-06,2.1,2.12,2.04,2.07,741244,0
2014-03-07,2.09,2.17,1.97,2.17,812790,0
2014-03-10,2.1,2.14,2.05,2.07,665422,0
2014-03-11,2.06,2.1,2,2.05,445866,0
2014-03-12,2.02,2.09,2,2.07,361165,0
2014-03-13,2.08,2.19,2.06,2.15,861878,0
2014-03-14,2.15,2.17,2.11,2.17,442200,0
2014-03-17,2.19,2.2,2.11,2.14,417710,0
2014-03-18,2.13,2.2,2.1,2.18,490653,0
2014-03-19,2.2,2.29,2.12,2.25,1132138,0
2014-03-20,2.25,2.495,2.21,2.39,2838166,0
2014-03-21,2.41,2.48,2.28,2.37,1113720,0
2014-03-24,2.37,2.37,2.15,2.28,835319,0
2014-03-25,2.35,2.48,2.28,2.36,1478205,0
2014-03-26,2.35,2.36,2.23,2.29,779000,0
2014-03-27,2.28,2.331,2.22,2.3,351039,0
2014-03-28,2.3,2.35,2.24,2.32,524702,0
2014-03-31,2.3,2.31,2.2,2.26,555316,0
2014-04-01,2.34,2.3999,2.27,2.32,792933,0
2014-04-02,2.33,2.34,2.18,2.21,833185,0
2014-04-03,2.29,2.51,2.27,2.4,7507614,0
2014-04-04,2.39,2.49,2.21,2.26,1568860,0
2014-04-07,2.26,2.26,2.04,2.06,1727306,0
2014-04-08,2.08,2.28,1.95,2.22,1451875,0
2014-04-09,2.25,2.34,2.2,2.32,1195766,0
2014-04-10,2.32,2.34,2.15,2.22,984198,0
2014-04-11,2.24,2.26,2.03,2.06,879247,0
2014-04-14,2.17,2.18,1.95,1.96,1190905,0
2014-04-15,1.96,2.01,1.76,1.92,1708356,0
2014-04-16,1.99,2.09,1.88,2.03,602990,0
2014-04-17,2.04,2.09,1.97,2.06,269093,0
2014-04-21,2.08,2.138,2,2.04,467758,0
2014-04-22,2.05,2.17,2.04,2.12,682628,0
2014-04-23,2.12,2.12,2.05,2.08,398472,0
2014-04-24,2.09,2.109,2.01,2.05,539159,0
2014-04-25,2.04,2.068,1.98,2,672587,0
2014-04-28,2.01,2.05,1.9,2,392864,0
2014-04-29,2,2.045,1.97,2.01,398207,0
2014-04-30,2,2.1001,1.95,2.08,440686,0
2014-05-01,2.06,2.12,1.99,2,311551,0
2014-05-02,1.99,2.06,1.97,1.98,342231,0
2014-05-05,1.96,2.04,1.92,2.01,134908,0
2014-05-06,2,2.02,1.95,1.99,227237,0
2014-05-07,1.98,1.98,1.85,1.87,935813,0
2014-05-08,1.89,1.9,1.75,1.77,1076496,0
2014-05-09,1.77,1.77,1.7,1.73,948778,0
2014-05-12,1.73,1.85,1.73,1.82,432687,0
2014-05-13,1.83,1.85,1.77,1.82,170368,0
2014-05-14,1.8,1.84,1.76,1.77,296497,0
2014-05-15,1.77,1.8,1.735,1.77,234274,0
2014-05-16,1.76,1.85,1.74,1.82,215904,0
2014-05-19,1.81,1.84,1.81,1.83,194208,0
2014-05-20,1.82,1.88,1.82,1.87,229823,0
2014-05-21,1.86,1.925,1.8396,1.845,241954,0
2014-05-22,1.93,2.07,1.89,1.95,1255930,0
2014-05-23,1.95,2.02,1.93,1.95,257658,0
2014-05-27,1.97,2.05,1.95,2.04,323494,0
2014-05-28,2.04,2.09,2.0101,2.06,289872,0
2014-05-29,2.08,2.2,2.06,2.18,912286,0
2014-05-30,2.19,2.2,2.1301,2.2,446736,0
2014-06-02,2.2,2.25,2.12,2.19,575599,0
2014-06-03,2.16,2.18,2.06,2.13,369502,0
2014-06-04,2.12,2.2,2.08,2.16,472508,0
2014-06-05,2.25,2.28,2.21,2.22,1075573,0
2014-06-06,2.25,2.295,2.17,2.26,932516,0
2014-06-09,2.25,2.31,2.21,2.27,532354,0
2014-06-10,2.24,2.33,2.2,2.32,740700,0
2014-06-11,2.3,2.46,2.26,2.44,1508594,0
2014-06-12,2.44,2.45,2.35,2.39,481123,0
2014-06-13,2.36,2.39,2.34,2.37,207553,0
2014-06-16,2.32,2.39,2.28,2.3,544546,0
2014-06-17,2.33,2.39,2.32,2.35,479393,0
2014-06-18,2.38,2.43,2.33,2.39,373380,0
2014-06-19,2.4,2.54,2.34,2.46,909710,0
2014-06-20,2.46,2.52,2.41,2.52,574883,0
2014-06-23,2.48,2.69,2.48,2.61,1022686,0
2014-06-24,2.64,2.67,2.3918,2.44,1080949,0
2014-06-25,2.43,2.54,2.33,2.46,647133,0
2014-06-26,2.46,2.5,2.36,2.48,390826,0
2014-06-27,2.48,2.57,2.44,2.57,683143,0
2014-06-30,2.5,2.59,2.4979,2.53,316816,0
2014-07-01,2.54,2.54,2.4,2.4,687852,0
2014-07-02,2.4,2.46,2.35,2.44,631700,0
2014-07-03,2.46,2.46,2.32,2.39,290022,0
2014-07-07,2.36,2.46,2.33,2.38,423651,0
2014-07-08,2.37,2.37,2.2399,2.31,611283,0
2014-07-09,2.29,2.41,2.26,2.3,264566,0
2014-07-10,2.21,2.292,2.18,2.26,426005,0
2014-07-11,2.24,2.31,2.21,2.29,208653,0
2014-07-14,2.31,2.37,2.28,2.36,272717,0
2014-07-15,2.33,2.39,2.22,2.27,241936,0
2014-07-16,2.27,2.37,2.2206,2.25,290297,0
2014-07-17,2.23,2.29,2.13,2.17,516989,0
2014-07-18,2.14,2.24,2.14,2.18,252154,0
2014-07-21,2.18,2.24,2.145,2.23,393257,0
2014-07-22,2.23,2.3,2.22,2.24,301163,0
2014-07-23,2.24,2.38,2.24,2.36,417643,0
2014-07-24,2.38,2.41,2.32,2.35,210434,0
2014-07-25,2.35,2.4,2.3043,2.39,147245,0
2014-07-28,2.39,2.39,2.28,2.34,395624,0
2014-07-29,2.34,2.35,2.23,2.27,285556,0
2014-07-30,2.27,2.31,2.26,2.3,145274,0
2014-07-31,2.29,2.31,2.2,2.27,391349,0
2014-08-01,2.3,2.33,2.18,2.27,328566,0
2014-08-04,2.26,2.3,2.22,2.22,305476,0
2014-08-05,2.21,2.25,2.1999,2.21,350049,0
2014-08-06,2.21,2.24,2.17,2.19,286124,0
2014-08-07,2.19,2.22,2.17,2.2,194210,0
2014-08-08,2.21,2.23,2.15,2.22,282330,0
2014-08-11,2.25,2.37,2.22,2.3,520373,0
2014-08-12,2.3,2.32,2.17,2.25,309844,0
2014-08-13,2.26,2.26,2.2,2.22,256755,0
2014-08-14,2.22,2.25,2.19,2.19,406553,0
2014-08-15,2.2,2.31,2.19,2.27,738458,0
2014-08-18,2.29,2.38,2.29,2.3,607000,0
2014-08-19,2.33,2.35,2.25,2.27,554531,0
2014-08-20,2.28,2.32,2.26,2.3,382638,0
2014-08-21,2.35,2.4,2.25,2.27,1074662,0
2014-08-22,2.25,2.37,2.25,2.34,611976,0
2014-08-25,2.36,2.62,2.36,2.58,2679683,0
2014-08-26,2.58,3.04,2.55,2.99,4673468,0
2014-08-27,2.97,3.19,2.93,3,3049254,0
2014-08-28,3,3.35,2.88,3.12,3203049,0
2014-08-29,3.12,3.33,3.12,3.2,1293066,0
2014-09-02,3.29,3.34,3.15,3.2,1450154,0
2014-09-03,3.21,3.21,2.96,3.13,1571355,0
2014-09-04,3.12,3.49,3.11,3.41,2179581,0
2014-09-05,3.4,3.485,3.27,3.42,1134626,0
2014-09-08,3.42,3.42,3.31,3.34,762022,0
2014-09-09,3.33,3.36,3.16,3.29,895936,0
2014-09-10,3.25,3.3,3.01,3.05,1571120,0
2014-09-11,3.04,3.13,2.94,3.13,1228980,0
2014-09-12,3.11,3.2,3.04,3.09,1508613,0
2014-09-15,3.26,3.36,3.12,3.15,2465970,0
2014-09-16,3.17,3.25,3.1,3.15,1121271,0
2014-09-17,3.17,3.24,3.13,3.14,1200797,0
2014-09-18,3.18,3.22,3.1,3.12,931205,0
2014-09-19,3.1,3.22,3.05,3.09,1086685,0
2014-09-22,3.06,3.11,2.95,2.95,1426950,0
2014-09-23,2.95,3.03,2.81,2.83,2016450,0
2014-09-24,2.88,3.01,2.85,2.92,1330285,0
2014-09-25,2.93,2.99,2.85,2.89,985077,0
2014-09-26,2.99,3,2.88,2.98,964141,0
2014-09-29,2.96,3.13,2.9,2.99,3268491,0
2014-09-30,3.36,3.46,3.14,3.32,15565836,0
2014-10-01,3.25,3.29,2.82,2.82,3752253,0
2014-10-02,2.74,2.78,2.47,2.71,2815680,0
2014-10-03,2.72,2.9,2.6,2.79,1372115,0
2014-10-06,2.75,2.82,2.57,2.58,1141136,0
2014-10-07,2.53,2.61,2.43,2.49,1208135,0
2014-10-08,2.62,2.71,2.5,2.65,974489,0
2014-10-09,2.6,2.69,2.51,2.59,1169509,0
2014-10-10,2.56,2.63,2.47,2.52,1071619,0
2014-10-13,2.5,2.59,2.44,2.49,658332,0
2014-10-14,2.5,2.55,2.26,2.37,1435144,0
2014-10-15,2.33,2.5,2.2701,2.44,620082,0
2014-10-16,2.36,2.53,2.31,2.43,718687,0
2014-10-17,2.47,2.52,2.425,2.48,369537,0
2014-10-20,2.46,2.51,2.4,2.45,463826,0
2014-10-21,2.44,2.56,2.41,2.55,513411,0
2014-10-22,2.5,2.57,2.45,2.5,675536,0
2014-10-23,2.55,2.75,2.51,2.68,530691,0
2014-10-24,2.68,2.79,2.52,2.58,518181,0
2014-10-27,2.59,2.68,2.55,2.64,447326,0
2014-10-28,2.64,2.77,2.64,2.72,634451,0
2014-10-29,2.73,2.76,2.68,2.71,308618,0
2014-10-30,2.72,2.91,2.72,2.74,720025,0
2014-10-31,2.78,3.04,2.77,2.97,1565624,0
2014-11-03,2.97,3.14,2.94,3.03,1071820,0
2014-11-04,2.96,3.04,2.9,2.975,492121,0
2014-11-05,3,3,2.8167,2.86,289918,0
2014-11-06,2.82,2.85,2.76,2.82,220936,0
2014-11-07,2.8,2.81,2.65,2.73,540908,0
2014-11-10,2.73,2.81,2.65,2.81,328475,0
2014-11-11,2.81,2.81,2.68,2.72,251227,0
2014-11-12,2.75,2.86,2.6801,2.84,300784,0
2014-11-13,2.85,2.9,2.67,2.83,444785,0
2014-11-14,2.76,2.85,2.65,2.66,496885,0
2014-11-17,2.68,2.75,2.61,2.61,451001,0
2014-11-18,2.6,2.73,2.6,2.7,333931,0
2014-11-19,2.72,2.72,2.59,2.61,677862,0
2014-11-20,2.59,2.68,2.55,2.66,275270,0
2014-11-21,2.6,2.69,2.6,2.635,312308,0
2014-11-24,2.63,2.75,2.6,2.71,803703,0
2014-11-25,2.71,2.76,2.66,2.73,289134,0
2014-11-26,2.71,2.77,2.67,2.7,227839,0
2014-11-28,2.68,2.7299,2.63,2.65,296266,0
2014-12-01,2.73,2.73,2.59,2.63,816551,0
2014-12-02,2.63,2.76,2.63,2.74,638273,0
2014-12-03,2.8,2.96,2.74,2.95,861128,0
2014-12-04,2.73,2.96,2.73,2.9,600481,0
2014-12-05,2.92,2.96,2.87,2.92,327452,0
2014-12-08,2.9,2.93,2.74,2.76,371605,0
2014-12-09,2.71,2.96,2.6201,2.93,922413,0
2014-12-10,2.89,2.94,2.84,2.86,223383,0
2014-12-11,2.8,2.92,2.68,2.86,346489,0
2014-12-12,2.82,2.965,2.82,2.87,354757,0
2014-12-15,2.89,2.92,2.81,2.86,336803,0
2014-12-16,2.85,2.92,2.65,2.88,243576,0
2014-12-17,2.75,2.93,2.75,2.875,369385,0
2014-12-18,2.89,2.93,2.83,2.85,223041,0
2014-12-19,2.85,2.9,2.792,2.89,208182,0
2014-12-22,2.89,3.14,2.87,3,1091335,0
2014-12-23,3,3.045,2.81,2.92,525712,0
2014-12-24,2.91,2.95,2.85,2.9,98999,0
2014-12-26,2.92,2.975,2.91,2.96,144032,0
2014-12-29,3,3.1096,2.8714,2.95,724637,0
2014-12-30,2.94,2.97,2.85,2.96,230226,0
2014-12-31,2.97,2.99,2.9,2.97,252100,0
2015-01-02,2.98,3,2.85,2.94,519596,0
2015-01-05,2.9,2.92,2.8202,2.85,246963,0
2015-01-06,2.85,2.86,2.6104,2.74,685033,0
2015-01-07,2.74,2.84,2.71,2.83,358491,0
2015-01-08,2.84,2.84,2.73,2.74,296158,0
2015-01-09,2.82,3.02,2.81,2.98,1171829,0
2015-01-12,3.07,3.07,2.94,2.96,776965,0
2015-01-13,3.02,3.02,2.82,2.87,397998,0
2015-01-14,2.83,2.917,2.82,2.85,208125,0
2015-01-15,2.87,2.87,2.74,2.79,433434,0
2015-01-16,2.77,2.99,2.7301,2.94,489385,0
2015-01-20,3,3.03,2.86,2.94,511770,0
2015-01-21,2.94,2.94,2.79,2.79,383075,0
2015-01-22,2.83,2.88,2.71,2.87,325552,0
2015-01-23,2.91,3.07,2.9001,3.06,1836407,0
2015-01-26,3.06,3.35,2.97,3.35,1685436,0
2015-01-27,3.25,3.44,3.13,3.33,768886,0
2015-01-28,3.37,3.45,3.22,3.34,615777,0
2015-01-29,3.26,3.42,3.22,3.42,479121,0
2015-01-30,3.4,3.97,3.36,3.65,2364401,0
2015-02-02,3.7,3.87,3.45,3.66,1153105,0
2015-02-03,3.72,3.78,3.45,3.52,842920,0
2015-02-04,3.25,3.43,3.21,3.3,2478841,0
2015-02-05,3.26,3.43,3.24,3.31,995092,0
2015-02-06,3.33,3.41,3.25,3.36,761302,0
2015-02-09,3.37,3.56,3.33,3.51,461407,0
2015-02-10,3.56,3.6,3.3,3.39,489845,0
2015-02-11,3.45,3.47,3.35,3.46,401188,0
2015-02-12,3.42,3.49,3.36,3.46,297615,0
2015-02-13,3.44,3.44,3.3,3.36,867897,0
2015-02-17,3.31,3.4101,3.31,3.34,552315,0
2015-02-18,3.33,3.56,3.32,3.51,987071,0
2015-02-19,3.5,3.5599,3.34,3.35,760134,0
2015-02-20,3.37,3.5,3.37,3.4,492097,0
2015-02-23,3.4,3.54,3.37,3.51,398767,0
2015-02-24,3.5,3.75,3.48,3.73,1035149,0
2015-02-25,3.9,4.04,3.66,3.7,1546927,0
2015-02-26,3.82,3.9,3.61,3.78,802821,0
2015-02-27,3.8,3.85,3.68,3.76,466267,0
2015-03-02,3.78,3.84,3.73,3.76,475500,0
2015-03-03,3.75,3.75,3.56,3.65,564100,0
2015-03-04,3.65,3.75,3.56,3.75,304800,0
2015-03-05,3.77,4.05,3.65,4.04,2141000,0
2015-03-06,4.05,4.24,3.95,4.17,1029300,0
2015-03-09,4.2,4.25,4.17,4.23,539300,0
2015-03-10,4.22,4.25,4,4.13,606900,0
2015-03-11,4.12,4.17,4.05,4.11,289200,0
2015-03-12,4.15,4.21,4.07,4.13,405400,0
2015-03-13,4.16,4.18,4.08,4.18,339700,0
2015-03-16,4.16,4.53,4.09,4.44,1407900,0
2015-03-17,4.46,4.9,4.45,4.84,1353300,0
2015-03-18,4.85,4.92,4.65,4.76,952100,0
2015-03-19,4.78,5.1,4.74,4.93,900800,0
2015-03-20,5.03,5.04,4.72,4.74,680600,0
2015-03-23,4.75,4.75,4.32,4.33,1448900,0
2015-03-24,4.3,4.47,4.16,4.27,1066500,0
2015-03-25,4.25,4.26,3.97,4.13,1144600,0
2015-03-26,3.99,4.18,3.89,3.91,770500,0
2015-03-27,3.89,4.25,3.88,4.19,534400,0
2015-03-30,4.2,4.36,4.05,4.2,512800,0
2015-03-31,4.28,4.59,4.23,4.33,684966,0
2015-04-01,4.34,4.39,4.17,4.34,273300,0
2015-04-02,4.32,4.42,4.27,4.39,331500,0
2015-04-06,4.36,4.54,4.36,4.47,273000,0
2015-04-07,4.52,4.83,4.47,4.64,563284,0
2015-04-08,4.67,4.77,4.64,4.68,395500,0
2015-04-09,4.68,4.747,4.5,4.68,380609,0
2015-04-10,4.7,4.73,4.62,4.67,179700,0
2015-04-13,4.68,4.81,4.65,4.69,351500,0
2015-04-14,4.73,4.76,4.63,4.73,299200,0
2015-04-15,4.73,4.79,4.51,4.56,430416,0
2015-04-16,4.58,4.68,4.27,4.5,1015753,0
2015-04-17,4.49,4.51,4.31,4.4,516000,0
2015-04-20,4.4,4.7,4.31,4.6,501766,0
2015-04-21,4.59,4.6368,4.52,4.56,304566,0
2015-04-22,4.55,4.6,4.43,4.54,365080,0
2015-04-23,4.55,4.87,4.47,4.67,771000,0
2015-04-24,4.65,4.75,2.71,3.69,13254047,0
2015-04-27,3.74,3.85,3.32,3.35,2542900,0
2015-04-28,3.46,3.69,3.4,3.55,1498177,0
2015-04-29,3.55,3.61,3.21,3.31,1306400,0
2015-04-30,3.29,3.36,3.15,3.16,657600,0
2015-05-01,3.24,3.44,3.2,3.33,724200,0
2015-05-04,3.36,3.46,3.27,3.33,729100,0
2015-05-05,3.29,3.33,3.15,3.27,644300,0
2015-05-06,3.3,3.4,3.29,3.36,574538,0
2015-05-07,3.38,3.55,3.32,3.51,593824,0
2015-05-08,3.51,3.55,3.36,3.42,593900,0
2015-05-11,3.39,3.53,3.28,3.41,512000,0
2015-05-12,3.34,3.5,3.26,3.37,634471,0
2015-05-13,3.4,3.4148,3.2,3.27,708838,0
2015-05-14,3.3,3.44,3.24,3.34,560400,0
2015-05-15,3.34,3.39,3.2,3.32,336523,0
2015-05-18,3.36,3.46,3.3,3.41,382247,0
2015-05-19,3.39,3.99,3.37,3.96,1386444,0
2015-05-20,3.94,4.14,3.77,4,1045300,0
2015-05-21,4.02,4.08,3.88,3.94,638600,0
2015-05-22,3.95,4,3.9,3.96,347000,0
2015-05-26,3.9,4.0868,3.9,3.99,463747,0
2015-05-27,4.01,4.02,3.9,3.95,429100,0
2015-05-28,3.95,4.02,3.91,3.97,339898,0
2015-05-29,3.97,4.03,3.93,3.95,541100,0
2015-06-01,3.97,4.15,3.95,4.07,742883,0
2015-06-02,4.04,4.1,3.97,4,635360,0
2015-06-03,4.01,4.07,3.9,3.94,678800,0
2015-06-04,3.94,3.95,3.79,3.88,512700,0
2015-06-05,3.84,4.04,3.8,4.01,534200,0
2015-06-08,4.01,4.13,3.91,4.12,664600,0
2015-06-09,4.08,4.19,3.94,4.1,690011,0
2015-06-10,4.1,4.11,4.01,4.01,323393,0
2015-06-11,4.03,4.08,3.91,3.94,335390,0
2015-06-12,3.93,4.07,3.93,4.03,378500,0
2015-06-15,4.02,4.04,3.88,3.99,369500,0
2015-06-16,4,4,3.9,3.97,331500,0
2015-06-17,3.97,4,3.88,3.93,299700,0
2015-06-18,3.94,4.18,3.94,4.07,1164900,0
2015-06-19,4.13,4.18,4.02,4.02,805600,0
2015-06-22,4.09,4.13,4.01,4.05,576600,0
2015-06-23,4.05,4.11,3.97,3.99,477459,0
2015-06-24,4.31,4.67,4.02,4.13,5691900,0
2015-06-25,4.17,4.35,4.1,4.31,1619700,0
2015-06-26,4.3,4.37,4.1,4.26,10621200,0
2015-06-29,4.23,4.23,3.89,3.91,1253600,0
2015-06-30,4,4.16,3.91,4.13,826418,0
2015-07-01,4.19,4.31,4.11,4.27,873700,0
2015-07-02,4.3,4.43,4.17,4.42,919100,0
2015-07-06,4.35,4.49,4.24,4.48,1059900,0
2015-07-07,4.47,4.87,4.33,4.74,1598200,0
2015-07-08,4.7,4.82,4.41,4.48,992700,0
2015-07-09,4.56,4.7,4.52,4.68,629000,0
2015-07-10,4.74,4.97,4.69,4.88,1043600,0
2015-07-13,4.92,5.13,4.88,5.02,876800,0
2015-07-14,5.06,5.25,5,5.16,885722,0
2015-07-15,5.19,5.25,5,5.04,751170,0
2015-07-16,5.08,5.24,5.08,5.22,656900,0
2015-07-17,5.24,5.3,5.13,5.21,749500,0
2015-07-20,5.21,5.69,5.21,5.65,1470900,0
2015-07-21,5.69,5.8,5.3,5.31,1849900,0
2015-07-22,5.23,5.78,5.21,5.74,1205200,0
2015-07-23,5.78,5.8,5.36,5.37,1071200,0
2015-07-24,5.39,5.46,5.25,5.3,616000,0
2015-07-27,5.26,5.28,5.07,5.22,660800,0
2015-07-28,5.22,5.28,5.03,5.23,612700,0
2015-07-29,5.21,5.28,4.86,4.92,664700,0
2015-07-30,4.92,4.97,4.71,4.89,587800,0
2015-07-31,4.81,5.08,4.8,4.94,518900,0
2015-08-03,4.96,5.06,4.85,4.9,458010,0
2015-08-04,4.92,4.94,4.65,4.82,399800,0
2015-08-05,4.83,4.93,4.65,4.74,356100,0
2015-08-06,4.72,4.84,4.43,4.5,781207,0
2015-08-07,4.46,4.6,4.3,4.44,573200,0
2015-08-10,4.44,4.52,4.23,4.37,751100,0
2015-08-11,4.37,4.37,3.95,4.03,1063454,0
2015-08-12,4,4.35,3.95,4.33,505369,0
2015-08-13,4.19,4.37,4.14,4.18,490500,0
2015-08-14,4.14,4.18,4.02,4.11,345900,0
2015-08-17,4.02,4.31,4.01,4.2,530400,0
2015-08-18,4.2,4.3,4.06,4.07,532400,0
2015-08-19,4.07,4.2,3.81,3.85,1026600,0
2015-08-20,3.79,3.89,3.43,3.44,1201200,0
2015-08-21,3.33,3.9,3.3,3.66,1099800,0
2015-08-24,3.34,3.61,3.1,3.25,1332544,0
2015-08-25,3.44,3.55,3.23,3.25,918500,0
2015-08-26,3.4,3.49,3.24,3.46,731600,0
2015-08-27,3.46,3.86,3.42,3.66,1083500,0
2015-08-28,3.62,3.7,3.59,3.64,382300,0
2015-08-31,3.6,3.71,3.57,3.63,490100,0
2015-09-01,3.44,3.73,3.36,3.62,539500,0
2015-09-02,3.7,3.78,3.62,3.77,302600,0
2015-09-03,3.78,3.93,3.66,3.68,414000,0
2015-09-04,3.58,3.79,3.56,3.7,436300,0
2015-09-08,3.81,3.99,3.75,3.89,439800,0
2015-09-09,3.96,4.12,3.93,3.97,615900,0
2015-09-10,3.98,4.15,3.98,4.14,559045,0
2015-09-11,4.09,4.09,3.77,3.9,906000,0
2015-09-14,3.94,4.14,3.78,4.11,560800,0
2015-09-15,4.08,4.23,3.99,4.13,652400,0
2015-09-16,4.18,4.18,3.96,4.1,404800,0
2015-09-17,4.11,4.48,4.08,4.36,953070,0
2015-09-18,4.26,4.52,4.25,4.43,768600,0
2015-09-21,4.49,4.51,4.06,4.13,927600,0
2015-09-22,4.22,4.26,3.97,4.12,415000,0
2015-09-23,4.12,4.18,3.98,4.03,258322,0
2015-09-24,4,4.12,3.98,4.09,611260,0
2015-09-25,4.16,4.16,3.66,3.77,668800,0
2015-09-28,3.65,3.68,3.37,3.47,611369,0
2015-09-29,3.39,3.6,3.05,3.12,896800,0
2015-09-30,3.15,3.19,2.93,3,1554300,0
2015-10-01,3.04,3.05,2.72,2.84,1637200,0
2015-10-02,2.89,3.11,2.8,3.03,767600,0
2015-10-05,3.03,3.12,2.9,2.99,546932,0
2015-10-06,3.02,3.07,2.76,2.94,749800,0
2015-10-07,3,3.15,2.81,3.11,916721,0
2015-10-08,3.09,3.13,2.92,3.08,437800,0
2015-10-09,3.09,3.27,3.04,3.18,376100,0
2015-10-12,3.22,3.23,3.08,3.12,237667,0
2015-10-13,3.07,3.24,3.07,3.14,441300,0
2015-10-14,3.17,3.24,3.1,3.12,238300,0
2015-10-15,3.11,3.43,3.11,3.42,410500,0
2015-10-16,3.44,3.52,3.28,3.36,266800,0
2015-10-19,3.36,3.55,3.2703,3.41,344412,0
2015-10-20,3.42,3.44,3.22,3.24,224700,0
2015-10-21,3.28,3.29,3.03,3.16,325300,0
2015-10-22,3.2,3.3,3.09,3.29,379700,0
2015-10-23,3.33,3.42,3.29,3.34,257600,0
2015-10-26,3.31,3.46,3.26,3.34,192800,0
2015-10-27,3.31,3.42,3.24,3.27,403200,0
2015-10-28,3.27,3.5,3.23,3.5,295500,0
2015-10-29,3.44,3.49,3.13,3.13,959700,0
2015-10-30,3.13,3.34,3.12,3.16,513700,0
2015-11-02,3.19,3.38,3.14,3.34,485382,0
2015-11-03,3.33,3.49,3.33,3.35,419100,0
2015-11-04,3.38,3.43,3.25,3.36,305442,0
2015-11-05,3.36,3.36,3.15,3.21,344900,0
2015-11-06,3.19,3.27,3.13,3.22,315600,0
2015-11-09,3.2,3.24,3.11,3.2,461288,0
2015-11-10,3.08,3.23,2.9,3.05,733500,0
2015-11-11,3.08,3.08,2.99,3,263600,0
2015-11-12,3,3.06,2.85,2.87,516800,0
2015-11-13,2.82,2.88,2.66,2.76,1244700,0
2015-11-16,2.77,2.91,2.68,2.81,489600,0
2015-11-17,2.75,2.82,2.65,2.68,1538200,0
2015-11-18,2.65,2.67,2.47,2.5,1188700,0
2015-11-19,2.51,2.54,2.27,2.4,1869300,0
2015-11-20,2.45,2.54,2.37,2.43,509400,0
2015-11-23,2.39,2.63,2.38,2.5,1444100,0
2015-11-24,2.5,2.75,2.39,2.72,830200,0
2015-11-25,2.76,2.81,2.67,2.79,407600,0
2015-11-27,2.8,2.87,2.77,2.82,160800,0
2015-11-30,2.88,2.88,2.64,2.71,539500,0
2015-12-01,2.74,2.77,2.62,2.73,289643,0
2015-12-02,2.72,2.79,2.68,2.69,187169,0
2015-12-03,2.66,2.73,2.49,2.53,547604,0
2015-12-04,2.52,2.59,2.47,2.53,324900,0
2015-12-07,2.55,2.55,2.4,2.44,384700,0
2015-12-08,2.4,2.53,2.3644,2.48,300016,0
2015-12-09,2.47,2.51,2.45,2.48,213300,0
2015-12-10,2.48,2.57,2.47,2.52,241700,0
2015-12-11,2.47,2.56,2.44,2.48,420700,0
2015-12-14,2.47,2.52,2.37,2.4,321686,0
2015-12-15,2.41,2.5,2.41,2.48,218100,0
2015-12-16,2.53,2.7,2.48,2.62,445900,0
2015-12-17,2.75,3,2.69,2.73,984900,0
2015-12-18,2.7,2.75,2.52,2.55,538700,0
2015-12-21,2.59,2.6,2.4,2.4,569100,0
2015-12-22,2.45,2.47,2.3,2.33,410510,0
2015-12-23,2.3,2.5,2.3,2.47,604500,0
2015-12-24,2.46,2.485,2.335,2.41,383433,0
2015-12-28,2.41,2.59,2.36,2.57,715527,0
2015-12-29,2.6,2.66,2.535,2.57,413984,0
2015-12-30,2.56,2.6,2.48,2.53,305631,0
2015-12-31,2.53,2.566,2.42,2.45,830966,0
2016-01-04,2.44,2.44,2.29,2.32,631607,0
2016-01-05,2.33,2.42,2.3,2.36,226563,0
2016-01-06,2.33,2.33,2.17,2.2,478306,0
2016-01-07,2.13,2.14,1.92,2,542701,0
2016-01-08,2.07,2.0899,1.805,1.9,650927,0
2016-01-11,1.9,1.9,1.765,1.88,491268,0
2016-01-12,1.9,2.03,1.86,1.95,512062,0
2016-01-13,1.95,2.22,1.95,2.01,1506727,0
2016-01-14,2.01,2.22,1.88,2.18,965340,0
2016-01-15,2.07,2.13,2.01,2.1,759587,0
2016-01-19,2.12,2.18,1.99,2.07,670700,0
2016-01-20,2.02,2.205,1.93,2.18,565196,0
2016-01-21,2.16,2.21,2.09,2.16,334538,0
2016-01-22,2.21,2.25,2.09,2.1,410343,0
2016-01-25,2.08,2.155,2.07,2.08,499539,0
2016-01-26,2.08,2.11,1.98,2.04,265873,0
2016-01-27,2.02,2.06,1.95,1.96,319160,0
2016-01-28,1.97,1.97,1.83,1.85,403122,0
2016-01-29,1.85,1.98,1.85,1.86,406929,0
2016-02-01,1.83,1.97,1.81,1.92,323417,0
2016-02-02,1.88,1.96,1.84,1.85,549924,0
2016-02-03,1.87,1.891,1.75,1.82,425146,0
2016-02-04,1.83,2,1.8275,1.9,445256,0
2016-02-05,1.9,1.933,1.78,1.78,359092,0
2016-02-08,1.77,1.81,1.57,1.67,667477,0
2016-02-09,1.62,1.82,1.57,1.69,605057,0
2016-02-10,1.7,1.81,1.67,1.69,385174,0
2016-02-11,1.65,1.78,1.6481,1.73,246595,0
2016-02-12,1.75,1.8,1.68,1.76,287361,0
2016-02-16,1.8,1.86,1.7476,1.85,224209,0
2016-02-17,0.94,1.3,0.93,1.16,16200317,0
2016-02-18,1.24,1.24,1.17,1.21,3136820,0
2016-02-19,1.21,1.23,1.18,1.18,1207956,0
2016-02-22,1.2,1.21,1.07,1.18,950383,0
2016-02-23,1.16,1.2,1.11,1.12,680341,0
2016-02-24,1.1,1.16,1.06,1.12,629992,0
2016-02-25,1.11,1.12,1.04,1.04,898844,0
2016-02-26,1.03,1.1498,0.9702,1.05,1561378,0
2016-02-29,1.04,1.07,1.02,1.04,336590,0
2016-03-01,1.05,1.08,0.98,1.01,810482,0
2016-03-02,1.01,1.07,1,1.07,604408,0
2016-03-03,1.07,1.18,1.04,1.115,704385,0
2016-03-04,1.12,1.18,1.12,1.14,467898,0
2016-03-07,1.14,1.34,1.14,1.34,1031110,0
2016-03-08,1.34,1.4041,1.26,1.26,956209,0
2016-03-09,1.28,1.3,1.18,1.21,422301,0
2016-03-10,1.21,1.26,1.16,1.19,311585,0
2016-03-11,1.21,1.22,1.17,1.22,203116,0
2016-03-14,1.23,1.2999,1.2,1.23,228824,0
2016-03-15,1.23,1.33,1.1,1.12,828463,0
2016-03-16,1.13,1.19,1.03,1.1,540451,0
2016-03-17,1.1,1.13,1.04,1.08,610958,0
2016-03-18,1.11,1.145,1.06,1.12,564671,0
2016-03-21,1.13,1.26,1.12,1.23,596921,0
2016-03-22,1.22,1.28,1.19,1.25,502334,0
2016-03-23,1.26,1.39,1.16,1.18,560846,0
2016-03-24,1.18,1.24,1.14,1.2,228744,0
2016-03-28,1.2,1.2126,1.15,1.18,198831,0
2016-03-29,1.15,1.21,1.06,1.12,791883,0
2016-03-30,1.12,1.21,1.1,1.12,285629,0
2016-03-31,1.13,1.23,1.12,1.17,385458,0
2016-04-01,1.17,1.23,1.13,1.2,233133,0
2016-04-04,1.21,1.2901,1.18,1.2,702451,0
2016-04-05,1.2,1.21,1.15,1.17,461499,0
2016-04-06,1.17,1.25,1.15,1.25,515605,0
2016-04-07,1.22,1.25,1.18,1.19,319458,0
2016-04-08,1.21,1.2399,1.13,1.14,458873,0
2016-04-11,1.14,1.18,1.13,1.15,346927,0
2016-04-12,1.16,1.17,1.12,1.17,230308,0
2016-04-13,1.18,1.18,1.13,1.14,426431,0
2016-04-14,1.14,1.18,1.12,1.16,354512,0
2016-04-15,1.16,1.18,1.14,1.17,347716,0
2016-04-18,1.16,1.22,1.15,1.21,493755,0
2016-04-19,1.23,1.26,1.18,1.22,363816,0
2016-04-20,1.21,1.26,1.175,1.18,556620,0
2016-04-21,1.19,1.23,1.17,1.2,227595,0
2016-04-22,1.2,1.24,1.19,1.21,325082,0
2016-04-25,1.22,1.26,1.2,1.24,768745,0
2016-04-26,0.55,0.67,0.51,0.63,13202741,0
2016-04-27,0.63,0.68,0.59,0.6301,4688607,0
2016-04-28,0.64,0.645,0.6013,0.6349,1293036,0
2016-04-29,0.65,0.74,0.625,0.68,3172346,0
2016-05-02,0.6986,0.715,0.64,0.6633,987780,0
2016-05-03,0.67,0.7,0.62,0.6401,721352,0
2016-05-04,0.64,0.669,0.6114,0.6151,629685,0
2016-05-05,0.62,0.62,0.5808,0.6114,639801,0
2016-05-06,0.6072,0.62,0.585,0.6086,407386,0
2016-05-09,0.618,0.652,0.6097,0.636,652419,0
2016-05-10,0.66,0.66,0.62,0.64,629475,0
2016-05-11,0.64,0.64,0.5902,0.596,992886,0
2016-05-12,0.63,0.63,0.5816,0.5916,549492,0
2016-05-13,0.59,0.595,0.5689,0.569,350404,0
2016-05-16,0.58,0.615,0.57,0.5987,527982,0
2016-05-17,0.615,0.615,0.55,0.5551,812491,0
2016-05-18,0.5727,0.59,0.5501,0.585,607773,0
2016-05-19,0.563,0.6,0.563,0.5769,361782,0
2016-05-20,0.57,0.61,0.57,0.6,391960,0
2016-05-23,0.6,0.6,0.5701,0.5976,664873,0
2016-05-24,0.5982,0.619,0.5808,0.6189,504753,0
2016-05-25,0.62,0.6447,0.5851,0.6196,529800,0
2016-05-26,0.612,0.625,0.602,0.6061,256363,0
2016-05-27,0.609,0.6425,0.5901,0.61,376685,0
2016-05-31,0.62,0.6419,0.5925,0.615,268317,0
2016-06-01,0.6287,0.635,0.6,0.631,285350,0
2016-06-02,0.6286,0.6389,0.62,0.6255,283572,0
2016-06-03,0.63,0.63,0.6,0.6106,395421,0
2016-06-06,0.605,0.7,0.605,0.6899,950271,0
2016-06-07,0.6887,0.6887,0.66,0.67,276999,0
2016-06-08,0.6842,0.7001,0.6519,0.6626,377195,0
2016-06-09,0.67,0.67,0.64,0.6531,212585,0
2016-06-10,0.645,0.645,0.6112,0.6201,299070,0
2016-06-13,0.7088,0.76,0.6529,0.6611,2503132,0
2016-06-14,0.6612,0.715,0.6305,0.7,1640532,0
2016-06-15,0.71,0.84,0.665,0.7855,2709559,0
2016-06-16,0.778,0.8682,0.76,0.7811,2173295,0
2016-06-17,0.81,0.81,0.732,0.7541,1018687,0
2016-06-20,0.77,0.86,0.76,0.8299,1757767,0
2016-06-21,0.83,0.89,0.82,0.8516,1714808,0
2016-06-22,0.87,0.958,0.84,0.8881,1759721,0
2016-06-23,0.95,0.95,0.86,0.88,1432196,0
2016-06-24,0.79,0.8563,0.7511,0.8159,1548447,0
2016-06-27,0.79,0.8071,0.73,0.73,937524,0
2016-06-28,0.75,0.785,0.73,0.7515,725886,0
2016-06-29,0.7875,0.7898,0.7402,0.7511,735165,0
2016-06-30,0.7663,0.78,0.71,0.71,829957,0
2016-07-01,0.7,0.77,0.7,0.7627,649669,0
2016-07-05,0.77,0.85,0.72,0.7367,901266,0
2016-07-06,0.7309,0.814,0.72,0.77,656861,0
2016-07-07,0.786,0.8088,0.75,0.767,498436,0
2016-07-08,0.81,0.82,0.77,0.8,576806,0
2016-07-11,0.81,0.8369,0.78,0.8009,407424,0
2016-07-12,0.8009,0.82,0.78,0.8041,361542,0
2016-07-13,0.8,0.819,0.731,0.7601,672712,0
2016-07-14,0.779,0.785,0.7503,0.7601,249010,0
2016-07-15,0.7605,0.79,0.7603,0.7756,259523,0
2016-07-18,0.7846,0.7846,0.77,0.7711,248474,0
2016-07-19,0.78,0.785,0.74,0.741,386312,0
2016-07-20,0.74,0.77,0.74,0.7602,408816,0
2016-07-21,0.77,0.789,0.76,0.7645,735199,0
2016-07-22,0.779,0.789,0.7645,0.766,265022,0
2016-07-25,0.76,0.7881,0.742,0.7471,757023,0
2016-07-26,0.7418,0.7595,0.7404,0.745,232499,0
2016-07-27,0.745,0.76,0.725,0.7427,239571,0
2016-07-28,0.7599,0.76,0.68,0.72,498197,0
2016-07-29,0.7168,0.7376,0.685,0.72,847980,0
2016-08-01,0.7244,0.7783,0.7,0.7572,519097,0
2016-08-02,0.75,0.7667,0.721,0.73,229559,0
2016-08-03,0.745,0.75,0.729,0.74,221650,0
2016-08-04,0.749,0.7998,0.7402,0.7809,508000,0
2016-08-05,0.799,0.8061,0.7721,0.795,460828,0
2016-08-08,0.7916,0.7916,0.7504,0.77,375221,0
2016-08-09,0.77,0.7982,0.768,0.7876,705757,0
2016-08-10,0.75,0.7897,0.73,0.76,365836,0
2016-08-11,0.7596,0.775,0.7357,0.75,380545,0
2016-08-12,0.757,0.757,0.7315,0.7403,215539,0
2016-08-15,0.74,0.7624,0.74,0.7534,268529,0
2016-08-16,0.759,0.7677,0.7507,0.7592,162519,0
2016-08-17,0.769,0.8701,0.7611,0.807,1641591,0
2016-08-18,0.8013,0.9599,0.79,0.86,1508578,0
2016-08-19,0.949,1.11,0.88,0.94,5313374,0
2016-08-22,0.9793,1.08,0.9502,1.08,1969711,0
2016-08-23,1.1,1.1,0.99,1.02,1255538,0
2016-08-24,1,1.2,0.99,1.06,3262444,0
2016-08-25,1.1,1.1,1.04,1.08,938425,0
2016-08-26,1.12,1.13,1.07,1.09,723355,0
2016-08-29,1.08,1.0873,1.04,1.065,604625,0
2016-08-30,1.06,1.09,1.03,1.03,445750,0
2016-08-31,1.03,1.06,0.985,1.01,687517,0
2016-09-01,1,1.0499,0.9355,0.96,755468,0
2016-09-02,1.01,1.14,0.9494,1.03,3225510,0
2016-09-06,1.03,1.05,0.981,1.04,638473,0
2016-09-07,1.05,1.06,1.01,1.01,496393,0
2016-09-08,1.02,1.04,1,1.03,319443,0
2016-09-09,1.03,1.04,0.98,0.9999,426067,0
2016-09-12,0.9818,1,0.96,0.991,359941,0
2016-09-13,0.985,1.03,0.96,0.97,252573,0
2016-09-14,0.97,0.99,0.94,0.9498,274023,0
2016-09-15,0.96,1.05,0.9351,1.01,1085759,0
2016-09-16,1.03,1.046,0.99,0.99,411818,0
2016-09-19,1.03,1.04,1,1.03,373321,0
2016-09-20,1.04,1.07,1.02,1.06,513873,0
2016-09-21,1.05,1.1,1.04,1.09,803396,0
2016-09-22,1.11,1.15,1.06,1.11,870233,0
2016-09-23,1.14,1.35,1.13,1.25,2992334,0
2016-09-26,1.23,1.24,1.161,1.17,946018,0
2016-09-27,1.18,1.21,1.15,1.16,240580,0
2016-09-28,1.18,1.19,1.11,1.15,410218,0
2016-09-29,1.13,1.16,1.11,1.12,174678,0
2016-09-30,1.14,1.14,1.07,1.1,416390,0
2016-10-03,1.09,1.1599,1.08,1.15,417091,0
2016-10-04,1.15,1.19,1.09,1.13,240599,0
2016-10-05,1.28,1.58,1.23,1.46,16937199,0
2016-10-06,1.43,1.45,1.31,1.39,2338184,0
2016-10-07,1.4,1.42,1.34,1.36,657511,0
2016-10-10,1.35,1.39,1.29,1.32,1076503,0
2016-10-11,1.3,1.32,1.22,1.25,1375726,0
2016-10-12,1.25,1.29,1.21,1.26,841822,0
2016-10-13,1.23,1.42,1.23,1.39,1974778,0
2016-10-14,1.43,1.4315,1.32,1.35,896548,0
2016-10-17,1.35,1.39,1.28,1.28,752298,0
2016-10-18,1.29,1.32,1.22,1.25,725181,0
2016-10-19,1.27,1.27,1.18,1.21,922345,0
2016-10-20,1.23,1.23,1.16,1.22,637297,0
2016-10-21,1.22,1.25,1.19,1.23,497974,0
2016-10-24,1.26,1.27,1.2,1.21,570523,0
2016-10-25,1.19,1.2,1.15,1.15,530020,0
2016-10-26,1.12,1.13,1,1.04,1846244,0
2016-10-27,1.07,1.09,1.04,1.05,497167,0
2016-10-28,1.05,1.07,0.9414,0.982,964759,0
2016-10-31,1.13,1.14,1.03,1.05,1400696,0
2016-11-01,1.03,1.06,1.01,1.04,692213,0
2016-11-02,1.02,1.04,0.96,0.966,646603,0
2016-11-03,0.9668,1.02,0.95,0.96,445313,0
2016-11-04,0.96,1,0.9501,0.9658,378951,0
2016-11-07,0.9941,1.02,0.9731,0.9876,384495,0
2016-11-08,0.9895,1.09,0.97,1.01,310280,0
2016-11-09,0.9744,1.06,0.96,1.03,506969,0
2016-11-10,1.01,1.08,1.01,1.05,592408,0
2016-11-11,1.03,1.15,1.03,1.1447,908137,0
2016-11-14,1.17,1.2,1.12,1.14,869393,0
2016-11-15,1.13,1.19,1.13,1.14,521045,0
2016-11-16,1.15,1.1756,1.09,1.11,614555,0
2016-11-17,1.1,1.14,1.07,1.1,437824,0
2016-11-18,1.09,1.18,1.07,1.17,1120001,0
2016-11-21,1.19,1.23,1.17,1.22,1017924,0
2016-11-22,1.22,1.25,1.06,1.08,1355822,0
2016-11-23,1.07,1.14,1.07,1.12,301187,0
2016-11-25,1.13,1.15,1.0942,1.15,63453,0
2016-11-28,1.16,1.16,1.12,1.14,302318,0
2016-11-29,1.15,1.15,1.1,1.12,221420,0
2016-11-30,1.14,1.14,1.08,1.09,625867,0
2016-12-01,1.1,1.1,1.0652,1.07,385251,0
2016-12-02,1.08,1.1,1.05,1.1,332458,0
2016-12-05,1.09,1.18,1.09,1.15,736836,0
2016-12-06,1.15,1.17,1.11,1.15,248514,0
2016-12-07,1.15,1.16,1.1,1.12,530413,0
2016-12-08,1.15,1.18,1.1,1.15,531042,0
2016-12-09,1.15,1.195,1.15,1.18,367020,0
2016-12-12,1.16,1.18,1.12,1.16,346258,0
2016-12-13,1.15,1.17,1.13,1.17,249704,0
2016-12-14,1.19,1.21,1.14,1.17,346842,0
2016-12-15,1.21,1.21,1.16,1.176,539533,0
2016-12-16,1.17,1.19,1.11,1.16,394696,0
2016-12-19,1.17,1.17,1.14,1.16,135696,0
2016-12-20,1.18,1.18,1.12,1.13,362003,0
2016-12-21,1.12,1.1209,1.01,1.09,1336260,0
2016-12-22,1.09,1.11,1.04,1.08,401955,0
2016-12-23,1.09,1.11,1.06,1.09,312324,0
2016-12-27,1.09,1.11,1.05,1.06,473837,0
2016-12-28,1.06,1.08,1.06,1.07,387060,0
2016-12-29,1.07,1.07,1.01,1.02,657111,0
2016-12-30,1.03,1.05,1.01,1.05,493077,0
2017-01-03,1.04,1.13,1.02,1.13,709013,0
2017-01-04,1.13,1.27,1.09,1.19,2575147,0
2017-01-05,1.22,1.23,1.15,1.15,946173,0
2017-01-06,1.15,1.18,1.1,1.16,456130,0
2017-01-09,1.17,1.18,1.12,1.17,390819,0
2017-01-10,1.16,1.19,1.12,1.14,375669,0
2017-01-11,1.14,1.17,1.09,1.16,867747,0
2017-01-12,1.17,1.2,1.13,1.18,627984,0
2017-01-13,1.17,1.25,1.15,1.24,1005135,0
2017-01-17,1.25,1.27,1.17,1.23,559698,0
2017-01-18,1.22,1.24,1.2,1.22,360197,0
2017-01-19,1.22,1.24,1.16,1.2,322738,0
2017-01-20,1.19,1.21,1.16,1.19,338757,0
2017-01-23,1.18,1.2099,1.15,1.18,341067,0
2017-01-24,1.18,1.18,1.12,1.15,577013,0
2017-01-25,1.14,1.18,1.13,1.15,273955,0
2017-01-26,1.15,1.17,1.12,1.13,368699,0
2017-01-27,1.12,1.1298,1.09,1.1,453926,0
2017-01-30,1.1,1.13,1.03,1.09,606059,0
2017-01-31,1.07,1.13,1.05,1.12,392958,0
2017-02-01,1.11,1.17,1.11,1.15,413357,0
2017-02-02,1.13,1.16,1.12,1.16,120602,0
2017-02-03,1.16,1.17,1.13,1.15,228465,0
2017-02-06,1.13,1.15,1.13,1.13,203245,0
2017-02-07,1.13,1.15,1.1,1.13,182648,0
2017-02-08,1.14,1.1423,1.11,1.12,123344,0
2017-02-09,1.12,1.15,1.12,1.14,111774,0
2017-02-10,1.15,1.15,1.12,1.13,346450,0
2017-02-13,1.12,1.15,1.11,1.11,183008,0
2017-02-14,1.12,1.14,1.1,1.14,210052,0
2017-02-15,1.13,1.15,1.12,1.13,139791,0
2017-02-16,1.14,1.15,1.11,1.12,279508,0
2017-02-17,1.13,1.15,1.11,1.15,374021,0
2017-02-21,1.16,1.16,1.13,1.13,193706,0
2017-02-22,1.13,1.15,1.12,1.12,182919,0
2017-02-23,1.13,1.13,1.08,1.1,310214,0
2017-02-24,1.1,1.12,1.08,1.1,247694,0
2017-02-27,1.1,1.13,1.1,1.13,227826,0
2017-02-28,1.12,1.14,1.1,1.13,650115,0
2017-03-01,1.11,1.16,1.11,1.15,824150,0
2017-03-02,1.16,1.18,1.145,1.17,420214,0
2017-03-03,1.18,1.18,1.15,1.17,294233,0
2017-03-06,1.17,1.18,1.13,1.13,359646,0
2017-03-07,1.13,1.14,1.12,1.12,242191,0
2017-03-08,1.12,1.13,1.1,1.115,219920,0
2017-03-09,1.11,1.13,1.1,1.11,232122,0
2017-03-10,1.13,1.13,1.11,1.11,119116,0
2017-03-13,1.14,1.15,1.11,1.14,397107,0
2017-03-14,1.15,1.23,1.12,1.17,1900531,0
2017-03-15,1.39,1.77,1.31,1.55,25200873,0
2017-03-16,1.57,1.61,1.36,1.51,3951484,0
2017-03-17,1.46,1.64,1.44,1.54,1486954,0
2017-03-20,1.56,1.8101,1.51,1.66,3994589,0
2017-03-21,1.71,1.78,1.65,1.7,1762207,0
2017-03-22,1.67,1.7759,1.58,1.68,1904421,0
2017-03-23,1.66,1.73,1.62,1.68,576185,0
2017-03-24,1.65,1.73,1.62,1.7,857302,0
2017-03-27,1.72,2.065,1.63,2.01,4473880,0
2017-03-28,2.02,2.17,1.83,1.9,2711141,0
2017-03-29,1.88,2.02,1.86,1.96,1125964,0
2017-03-30,1.94,2.065,1.93,1.99,1041550,0
2017-03-31,1.99,2.0266,1.94,1.95,666823,0
2017-04-03,1.93,1.9763,1.9,1.91,652295,0
2017-04-04,1.9,1.905,1.74,1.8,1646698,0
2017-04-05,1.73,1.85,1.71,1.73,1013791,0
2017-04-06,1.73,1.8,1.65,1.79,900753,0
2017-04-07,1.77,1.8,1.72,1.75,375736,0
2017-04-10,1.74,1.81,1.71,1.76,286711,0
2017-04-11,1.77,1.81,1.76,1.78,432536,0
2017-04-12,1.79,1.81,1.73,1.74,589290,0
2017-04-13,1.74,1.78,1.67,1.76,432961,0
2017-04-17,1.76,1.76,1.65,1.71,242861,0
2017-04-18,1.7,1.735,1.68,1.68,146750,0
2017-04-19,1.68,1.7,1.64,1.64,358571,0
2017-04-20,1.64,1.72,1.64,1.66,455589,0
2017-04-21,1.69,1.7,1.62,1.67,603464,0
2017-04-24,1.67,1.68,1.64,1.66,276426,0
2017-04-25,1.65,1.6999,1.6333,1.66,380862,0
2017-04-26,1.65,1.87,1.6476,1.85,802874,0
2017-04-27,1.87,1.87,1.78,1.81,450728,0
2017-04-28,1.85,1.89,1.7916,1.84,473793,0
2017-05-01,1.85,1.88,1.77,1.8,293984,0
2017-05-02,1.79,1.805,1.74,1.78,309225,0
2017-05-03,1.78,1.805,1.72,1.76,276386,0
2017-05-04,1.77,1.79,1.69,1.72,327778,0
2017-05-05,1.74,1.74,1.64,1.69,383607,0
2017-05-08,1.69,1.74,1.68,1.73,330899,0
2017-05-09,1.74,1.82,1.7313,1.8,294652,0
2017-05-10,1.79,1.85,1.77,1.83,567266,0
2017-05-11,1.85,1.85,1.76,1.84,320368,0
2017-05-12,1.82,1.96,1.81,1.95,858429,0
2017-05-15,1.96,2.14,1.95,2.02,1124530,0
2017-05-16,2.05,2.16,2.05,2.11,861701,0
2017-05-17,2.12,2.2,1.95,2.01,1480375,0
2017-05-18,2.02,2.27,2.0109,2.23,1750214,0
2017-05-19,2.24,2.35,2.1,2.12,1036560,0
2017-05-22,2.13,2.18,2.015,2.09,606673,0
2017-05-23,2.09,2.16,2.0501,2.12,395190,0
2017-05-24,2.15,2.15,2.0836,2.13,346018,0
2017-05-25,2.12,2.18,2.12,2.17,241679,0
2017-05-26,2.19,2.237,2.13,2.14,329016,0
2017-05-30,2.14,2.1984,2.14,2.16,254990,0
2017-05-31,2.19,2.209,2.1,2.12,429547,0
2017-06-01,2.13,2.26,2.12,2.23,617053,0
2017-06-02,2.26,2.33,2.2401,2.3,647257,0
2017-06-05,2.34,2.42,2.2434,2.38,873764,0
2017-06-06,2.38,2.41,2.31,2.31,382535,0
2017-06-07,2.31,2.4,2.26,2.3,731370,0
2017-06-08,2.29,2.36,2.29,2.31,420205,0
2017-06-09,2.34,2.43,2.33,2.39,960505,0
2017-06-12,2.39,2.44,2.31,2.32,657397,0
2017-06-13,2.32,2.38,2.3,2.36,408552,0
2017-06-14,2.34,2.39,2.3,2.34,381765,0
2017-06-15,2.35,2.38,2.29,2.32,376054,0
2017-06-16,2.32,2.36,2.28,2.31,621395,0
2017-06-19,2.31,2.39,2.31,2.39,692556,0
2017-06-20,2.39,2.59,2.39,2.53,958584,0
2017-06-21,2.53,2.73,2.53,2.71,1076181,0
2017-06-22,2.75,2.8536,2.68,2.75,1753717,0
2017-06-23,2.81,2.84,2.61,2.84,9124913,0
2017-06-26,2.84,2.88,2.71,2.83,1572453,0
2017-06-27,2.81,2.833,2.71,2.74,666891,0
2017-06-28,2.77,2.8,2.62,2.79,1382148,0
2017-06-29,2.8,2.84,2.73,2.77,988544,0
2017-06-30,2.76,2.805,2.67,2.76,932025,0
2017-07-03,2.76,2.78,2.68,2.77,303641,0
2017-07-05,2.77,2.81,2.69,2.79,566465,0
2017-07-06,2.8,2.85,2.73,2.78,470713,0
2017-07-07,2.77,2.83,2.74,2.82,295937,0
2017-07-10,2.83,2.87,2.7701,2.81,546896,0
2017-07-11,2.81,3.13,2.81,3.08,2776683,0
2017-07-12,3.09,3.1586,2.97,3.12,845235,0
2017-07-13,3.05,3.089,2.6,2.86,2078929,0
2017-07-14,2.86,2.96,2.81,2.93,582447,0
2017-07-17,2.96,2.96,2.82,2.83,412895,0
2017-07-18,2.81,2.8235,2.09,2.68,3440105,0
2017-07-19,2.6,2.96,2.565,2.93,1817605,0
2017-07-20,2.94,3.08,2.89,3.06,1197988,0
2017-07-21,3.09,3.14,2.92,2.95,889139,0
2017-07-24,2.98,3.1,2.92,3.08,846588,0
2017-07-25,3.06,3.18,3.03,3.04,913258,0
2017-07-26,3.04,3.1606,3.04,3.14,930004,0
2017-07-27,3.16,3.2,2.99,3.1,900620,0
2017-07-28,3.1,3.17,3,3.05,520974,0
2017-07-31,3.09,3.09,2.92,2.94,949053,0
2017-08-01,2.94,3.005,2.71,2.76,1109091,0
2017-08-02,2.77,2.79,2.59,2.66,727347,0
2017-08-03,2.67,2.81,2.55,2.71,563190,0
2017-08-04,2.72,2.95,2.65,2.87,863184,0
2017-08-07,2.92,2.95,2.79,2.89,584440,0
2017-08-08,2.89,2.98,2.87,2.89,381239,0
2017-08-09,2.9,2.985,2.83,2.88,455700,0
2017-08-10,2.85,2.99,2.8,2.85,798921,0
2017-08-11,2.86,2.8952,2.68,2.72,784765,0
2017-08-14,2.75,2.95,2.75,2.93,719112,0
2017-08-15,2.96,2.96,2.85,2.86,270252,0
2017-08-16,2.89,2.89,2.76,2.77,355902,0
2017-08-17,2.75,2.86,2.75,2.8,335719,0
2017-08-18,2.77,2.86,2.76,2.77,334344,0
2017-08-21,2.79,2.79,2.66,2.72,379460,0
2017-08-22,2.75,2.82,2.71,2.72,549803,0
2017-08-23,2.71,2.8,2.69,2.75,422895,0
2017-08-24,2.77,2.81,2.73,2.8,267782,0
2017-08-25,2.8,2.87,2.735,2.78,241586,0
2017-08-28,2.78,2.84,2.72,2.72,345548,0
2017-08-29,2.7,2.84,2.7,2.77,522017,0
2017-08-30,2.84,2.95,2.735,2.77,1010850,0
2017-08-31,2.84,2.85,2.7252,2.75,692018,0
2017-09-01,2.78,2.8,2.58,2.62,1152206,0
2017-09-05,2.63,2.66,2.41,2.44,1797115,0
2017-09-06,2.46,2.55,2.42,2.52,796868,0
2017-09-07,2.52,2.65,2.5,2.63,821424,0
2017-09-08,2.61,2.7,2.6,2.61,495330,0
2017-09-11,2.62,2.65,2.45,2.56,653635,0
2017-09-12,2.55,2.62,2.5,2.6,605514,0
2017-09-13,2.58,2.655,2.54,2.56,777066,0
2017-09-14,2.56,2.59,2.5,2.57,366578,0
2017-09-15,2.57,2.61,2.41,2.41,1098728,0
2017-09-18,2.44,2.53,2.41,2.43,517518,0
2017-09-19,2.43,2.47,2.38,2.42,364361,0
2017-09-20,2.4,2.46,2.4,2.43,305423,0
2017-09-21,2.41,2.45,2.39,2.44,436469,0
2017-09-22,2.44,2.46,2.3907,2.44,221186,0
2017-09-25,2.42,2.52,2.4,2.4,398716,0
2017-09-26,2.42,2.43,2.38,2.4,275293,0
2017-09-27,2.4,2.48,2.4,2.44,350841,0
2017-09-28,2.43,2.52,2.42,2.49,360751,0
2017-09-29,2.5,2.6,2.478,2.52,415201,0
2017-10-02,2.5,2.72,2.5,2.71,694905,0
2017-10-03,2.71,2.7435,2.62,2.66,339151,0
2017-10-04,2.66,2.71,2.6,2.65,235257,0
2017-10-05,2.64,2.69,2.62,2.68,223147,0
2017-10-06,2.72,2.85,2.72,2.775,687671,0
2017-10-09,2.78,2.78,2.67,2.67,419075,0
2017-10-10,2.68,2.78,2.62,2.72,498561,0
2017-10-11,2.75,2.769,2.7,2.72,271859,0
2017-10-12,2.72,2.72,2.63,2.67,522391,0
2017-10-13,2.66,2.67,2.51,2.51,513635,0
2017-10-16,2.41,2.62,2.41,2.52,349892,0
2017-10-17,2.51,2.56,2.5075,2.52,138988,0
2017-10-18,2.5591,2.56,2.5,2.53,154828,0
2017-10-19,2.53,2.64,2.51,2.62,331446,0
2017-10-20,2.59,2.76,2.56,2.76,757599,0
2017-10-23,2.79,2.8,2.635,2.75,882110,0
2017-10-24,2.73,2.79,2.66,2.78,697126,0
2017-10-25,2.77,2.89,2.67,2.87,1520425,0
2017-10-26,2.85,2.85,2.73,2.8,455621,0
2017-10-27,2.8,2.8539,2.72,2.75,612365,0
2017-10-30,2.73,2.75,2.57,2.65,689300,0
2017-10-31,2.68,2.9,2.6761,2.86,1728167,0
2017-11-01,2.9,2.94,2.765,2.82,1027905,0
2017-11-02,2.81,2.94,2.78,2.92,844488,0
2017-11-03,2.94,3.04,2.86,2.98,847446,0
2017-11-06,3.02,3.16,2.97,3.14,763875,0
2017-11-07,3.17,3.24,3.115,3.12,991332,0
2017-11-08,3.14,3.2,2.97,2.99,1061060,0
2017-11-09,3.18,3.19,2.91,2.99,1760426,0
2017-11-10,2.98,3.01,2.83,2.86,2011716,0
