Date,Open,High,Low,Close,Volume,OpenInt
2005-03-08,157.5,157.5,157.5,157.5,7,0
2005-03-22,196.88,196.88,196.88,196.88,7,0
2005-04-01,196.88,196.88,191.62,191.62,15,0
2005-04-08,196.88,196.88,183.75,183.75,3,0
2005-04-13,196.88,196.88,196.88,196.88,38,0
2005-04-25,196.88,196.88,105,157.5,38,0
2005-04-26,183.75,183.75,105,183.75,1,0
2005-04-27,183.75,183.75,105,105,80,0
2005-04-28,131.25,131.25,105,105,75,0
2005-04-29,105,110.25,94.5,110.25,110,0
2005-05-02,110.25,118.12,105,105,88,0
2005-05-03,118.12,118.12,115.5,115.5,81,0
2005-05-04,118.12,126,118.12,123.38,94,0
2005-05-05,133.88,133.88,110.25,133.88,53,0
2005-05-06,133.88,133.88,133.88,133.88,20,0
2005-05-09,149.62,157.5,144.38,157.5,43,0
2005-05-10,157.5,157.5,157.5,157.5,15,0
2005-05-11,165.38,165.38,123.38,123.38,14,0
2005-05-12,123.38,131.25,123.38,131.25,2,0
2005-05-13,131.25,139.12,120.75,120.75,96,0
2005-05-16,131.25,131.25,131.25,131.25,2,0
2005-05-17,115.5,115.5,115.5,115.5,3,0
2005-05-18,105,105,99.75,99.75,4,0
2005-05-19,105,105,105,105,6,0
2005-05-20,105,105,105,105,3,0
2005-05-23,105,105,99.75,102.38,98,0
2005-05-24,105,118.12,94.5,116.29,362,0
2005-05-25,123.38,123.38,91.88,91.88,142,0
2005-05-26,99.75,105,94.5,95.03,464,0
2005-05-27,105,110.25,94.5,95.03,334,0
2005-05-31,95.03,95.03,91.88,92.92,236,0
2005-06-01,91.88,91.88,89.25,89.25,28,0
2005-06-02,86.62,86.62,60.38,60.38,38,0
2005-06-03,73.5,73.5,73.5,73.5,28,0
2005-06-06,73.5,73.5,60.38,65.62,14,0
2005-06-08,60.38,60.38,60.38,60.38,1,0
2005-06-09,60.38,60.38,60.38,60.38,38,0
2005-06-13,60.38,60.38,60.38,60.38,5,0
2005-06-14,65.62,65.62,65.62,65.62,3,0
2005-06-16,60.38,60.38,44.62,52.5,90,0
2005-06-17,52.5,52.5,52.5,52.5,9,0
2005-06-21,42,47.25,42,47.25,98,0
2005-06-30,42,44.62,42,44.62,95,0
2005-07-08,34.12,34.12,34.12,34.12,0,0
2005-07-12,31.5,31.5,21,26.25,605,0
2005-07-13,26.25,26.25,21,21.26,40,0
2005-07-18,21.26,21.26,21.26,21.26,7,0
2005-07-19,21.26,21.26,21.26,21.26,20,0
2005-07-20,47.25,47.25,47.25,47.25,7,0
2005-07-26,47.25,47.25,47.25,47.25,19,0
2005-07-28,47.25,47.25,21.26,21.26,1,0
2005-08-04,47.25,47.25,47.25,47.25,15,0
2005-08-09,28.88,28.88,28.88,28.88,3,0
2005-08-12,28.88,28.88,28.88,28.88,6,0
2005-08-17,21,21,21,21,9,0
2005-08-19,39.38,39.38,39.38,39.38,1,0
2005-08-24,26.25,26.25,26.25,26.25,0,0
2005-09-07,26.25,26.25,26.25,26.25,3,0
2005-09-13,26.25,26.25,26.25,26.25,5,0
2005-09-27,26.25,26.25,26.25,26.25,76,0
2005-10-03,26.25,26.25,26.25,26.25,38,0
2005-10-10,26.25,26.25,26.25,26.25,9,0
2005-10-12,26.25,26.25,26.25,26.25,13,0
2005-10-18,26.25,26.25,26.25,26.25,19,0
2005-11-07,28.88,28.88,28.88,28.88,11,0
2005-11-18,39.38,39.38,39.38,39.38,0,0
2005-11-22,39.38,39.38,21,21,131,0
2005-11-23,26.25,26.25,21,21,116,0
2005-11-28,18.38,18.38,18.38,18.38,1,0
2005-11-30,18.38,18.38,18.38,18.38,7,0
2005-12-02,23.62,23.62,23.62,23.62,3,0
2005-12-08,18.38,18.38,18.38,18.38,25,0
2005-12-14,15.75,15.75,13.12,13.12,114,0
2005-12-15,13.12,13.12,13.12,13.12,92,0
2005-12-19,13.12,13.12,13.12,13.12,57,0
2005-12-23,13.12,13.12,13.12,13.12,1,0
2005-12-27,13.12,13.12,13.12,13.12,2,0
2005-12-28,13.12,13.12,13.12,13.12,76,0
2005-12-29,13.12,13.12,13.12,13.12,38,0
2005-12-30,11.81,11.81,11.81,11.81,0,0
2006-01-03,11.81,13.12,11.81,13.12,114,0
2006-01-10,15.75,15.75,15.75,15.75,11,0
2006-01-11,15.75,15.75,15.75,15.75,19,0
2006-02-06,26.25,26.25,26.25,26.25,3,0
2006-02-16,15.75,15.75,15.75,15.75,4,0
2006-02-22,26.25,26.25,26.25,26.25,3,0
2006-02-24,15.75,15.75,15.75,15.75,3,0
2006-03-20,15.75,15.75,15.75,15.75,11,0
2006-03-24,26.25,39.38,26.25,39.38,103,0
2006-03-27,52.5,65.62,39.38,39.38,94,0
2006-03-30,39.38,39.38,39.38,39.38,3,0
2006-03-31,39.38,78.75,39.38,78.75,63,0
2006-04-03,52.5,52.5,47.25,47.25,54,0
2006-04-04,47.25,47.25,47.25,47.25,64,0
2006-04-07,52.5,78.75,52.5,78.75,674,0
2006-04-10,78.75,78.75,65.62,65.62,20,0
2006-04-20,60.38,60.38,60.38,60.38,1,0
2006-04-21,60.38,60.38,60.38,60.38,19,0
2006-04-27,60.38,60.38,49.88,49.88,38,0
2006-05-02,49.88,49.88,49.88,49.88,3,0
2006-05-31,49.88,49.88,49.88,49.88,39,0
2006-06-01,49.88,49.88,49.88,49.88,57,0
2006-06-19,39.38,39.38,39.38,39.38,19,0
2006-06-20,39.38,39.38,39.38,39.38,98,0
2006-06-30,42,42,42,42,57,0
2006-07-05,39.38,39.38,28.88,31.5,133,0
2006-07-06,31.5,31.5,26.25,26.25,158,0
2006-07-14,26.25,26.25,26.25,26.25,3,0
2006-07-18,26.25,26.25,26.25,26.25,38,0
2006-08-02,21,21,18.38,18.38,76,0
2006-08-11,18.38,18.38,18.38,18.38,0,0
2006-08-17,18.38,18.38,18.38,18.38,19,0
2006-08-30,18.38,18.38,18.38,18.38,9,0
2006-09-11,18.38,18.38,18.38,18.38,19,0
2006-09-13,18.38,18.38,18.38,18.38,57,0
2006-09-15,18.38,18.38,18.38,18.38,76,0
2006-09-18,18.38,18.38,18.38,18.38,3,0
2006-09-26,18.38,18.38,18.38,18.38,0,0
2006-10-03,18.38,18.38,18.38,18.38,25,0
2006-10-13,18.64,18.64,7.88,9.19,326,0
2006-10-18,9,9,8.25,8.25,247,0
2006-10-19,8.25,8.25,7.58,7.58,88,0
2006-10-23,5.62,5.62,5.62,5.62,57,0
2006-11-02,4.5,4.5,4.5,4.5,333,0
2006-11-09,3.83,3.83,3.83,3.83,33,0
2006-12-18,6,6,6,6,13,0
2006-12-29,3.83,3.83,3.83,3.83,38,0
2007-01-05,3.83,3.83,3.83,3.83,171,0
2007-02-16,3.83,3.83,3.83,3.83,34,0
2007-03-30,3.83,3.83,3.83,3.83,133,0
2007-04-12,4.88,5.62,4.88,5.62,400,0
2007-05-01,5.25,5.25,5.25,5.25,400,0
2007-06-13,3.83,3.83,3.83,3.83,333,0
2007-07-06,1.5,1.5,1.5,1.5,266,0
2007-07-16,1.5,1.5,1.5,1.5,133,0
2007-07-26,3,3,3,3,666,0
2007-10-08,3.52,3.52,3.52,3.52,64,0
2007-10-17,2.85,2.85,2.85,2.85,493,0
2007-10-24,4.42,4.88,4.42,4.88,999,0
2007-11-09,4.12,4.12,4.12,4.12,666,0
2007-11-20,2.62,2.62,2.62,2.62,322,0
2007-12-27,1.88,1.88,1.88,1.88,114,0
2008-02-07,4.5,4.5,4.12,4.12,666,0
2008-02-21,4.5,4.5,2.25,2.25,799,0
2008-02-26,2.25,2.25,2.25,2.25,666,0
2008-02-29,2.25,3,2.25,3,1066,0
2008-03-04,2.25,2.25,2.25,2.25,666,0
2008-03-05,2.25,2.25,2.25,2.25,666,0
2008-03-06,2.25,2.25,2.25,2.25,666,0
2008-03-10,2.77,2.77,2.77,2.77,72,0
2008-03-11,2.02,2.02,2.02,2.02,1333,0
2008-03-12,2.77,2.77,1.12,1.12,7066,0
2008-03-13,1.27,1.27,1.27,1.27,386,0
2008-03-14,1.12,1.12,1.12,1.12,666,0
2008-03-17,1.27,1.27,1.12,1.12,771,0
2008-03-18,0.97,0.97,0.75,0.82,6266,0
2008-03-24,0.97,0.97,0.97,0.97,7333,0
2008-03-25,0.97,1.27,0.97,1.27,4666,0
2008-03-26,1.12,1.13,1.12,1.13,2666,0
2008-03-27,1.35,2.17,1.35,2.17,7095,0
2008-03-28,1.5,1.5,1.5,1.5,1333,0
2008-03-31,1.57,1.65,1.57,1.57,12266,0
2008-04-01,1.57,1.57,1.57,1.57,5599,0
2008-04-02,1.65,2.02,1.65,2.02,1333,0
2008-04-08,2.25,2.25,2.25,2.25,238,0
2008-04-15,1.8,1.8,1.8,1.8,2213,0
2008-04-18,1.81,1.81,1.81,1.81,200,0
2008-04-22,2.25,2.25,2.25,2.25,1333,0
2008-04-24,1.88,1.88,1.88,1.88,5333,0
2008-04-28,1.43,1.43,1.43,1.43,4133,0
2008-05-02,1.5,1.5,1.5,1.5,2666,0
2008-05-13,2.02,2.02,2.02,2.02,1333,0
2008-05-15,2.25,2.4,2.25,2.4,3999,0
2008-05-16,2.48,2.48,2.48,2.48,533,0
2008-05-19,2.62,2.77,2.33,2.33,14266,0
2008-05-21,2.25,2.33,2.25,2.33,1199,0
2008-05-30,2.33,2.33,2.33,2.33,1333,0
2008-06-03,2.55,2.62,2.33,2.33,4962,0
2008-06-05,2.33,2.33,2.33,2.33,1333,0
2008-06-10,2.62,2.62,2.62,2.62,333,0
2008-06-11,2.33,2.62,1.88,2.62,11851,0
2008-06-16,2.62,2.62,2.62,2.62,400,0
2008-06-17,2.33,2.33,2.33,2.33,666,0
2008-06-20,2.02,2.25,2.02,2.25,2591,0
2008-06-23,2.1,2.1,2.1,2.1,1333,0
2008-06-24,2.02,2.02,2.02,2.02,1999,0
2008-06-25,2.62,2.62,2.62,2.62,66,0
2008-06-26,2.02,2.02,2.02,2.02,666,0
2008-06-27,2.02,2.02,2.02,2.02,1333,0
2008-06-30,2.4,2.4,2.4,2.4,333,0
2008-07-01,2.02,2.25,2.02,2.25,2666,0
2008-07-10,2.25,2.25,2.25,2.25,1999,0
2008-07-14,2.25,2.25,2.25,2.25,1333,0
2008-07-15,2.33,2.33,2.33,2.33,1999,0
2008-07-17,2.4,2.4,2.33,2.33,1466,0
2008-07-18,2.4,2.4,2.4,2.4,666,0
2008-07-21,2.4,2.4,2.4,2.4,2533,0
2008-07-22,2.4,2.4,2.4,2.4,823,0
2008-07-25,2.36,2.36,2.33,2.33,2533,0
2008-07-29,2.4,2.4,2.4,2.4,3999,0
2008-08-05,2.4,2.4,2.4,2.4,666,0
2008-08-07,2.4,2.4,2.4,2.4,1333,0
2008-08-12,2.4,2.4,2.4,2.4,373,0
2008-08-18,2.4,2.4,2.4,2.4,1333,0
2008-08-20,2.48,2.48,2.48,2.48,400,0
2008-08-28,2.4,2.4,2.4,2.4,484,0
2008-09-02,2.48,2.62,2.48,2.62,5199,0
2008-09-03,2.62,3,2.48,2.48,3369,0
2008-09-05,2.48,2.62,2.48,2.62,3695,0
2008-09-08,2.62,2.85,2.62,2.85,2869,0
2008-09-09,2.62,2.62,2.48,2.62,3866,0
2008-09-10,2.62,2.62,2.55,2.55,799,0
2008-09-11,2.4,2.4,2.4,2.4,1933,0
2008-09-15,2.48,2.48,2.48,2.48,133,0
2008-09-16,2.33,2.4,2.33,2.4,360,0
2008-09-19,2.4,2.4,2.4,2.4,2333,0
2008-09-24,2.48,2.48,2.44,2.44,1133,0
2008-09-25,2.55,2.62,2.51,2.59,2866,0
2008-09-26,2.62,2.62,2.62,2.62,133,0
2008-09-30,2.62,2.62,2.55,2.55,999,0
2008-10-01,2.4,2.55,2.33,2.33,3266,0
2008-10-02,2.25,2.25,2.02,2.02,2510,0
2008-10-03,2.1,2.1,2.1,2.1,666,0
2008-10-06,2.33,2.33,2.33,2.33,133,0
2008-10-07,2.1,2.1,2.02,2.02,813,0
2008-10-08,1.88,1.88,1.88,1.88,884,0
2008-10-09,1.88,1.88,1.88,1.88,93,0
2008-10-14,2.25,2.25,2.25,2.25,819,0
2008-10-22,2.25,2.25,2.25,2.25,133,0
2008-10-24,2.02,2.02,2.02,2.02,533,0
2008-10-28,1.88,1.88,1.88,1.88,666,0
2008-10-30,1.88,1.88,1.88,1.88,200,0
2008-10-31,1.88,1.88,1.87,1.87,4933,0
2008-11-03,2.25,2.25,2.25,2.25,221,0
2008-11-04,1.73,1.73,1.5,1.51,2919,0
2008-11-06,1.88,1.88,1.88,1.88,533,0
2008-11-07,1.65,1.65,1.43,1.43,6079,0
2008-11-10,1.2,1.5,1.2,1.2,833,0
2008-11-11,1.5,1.5,1.5,1.5,253,0
2008-11-12,1.42,1.42,1.42,1.42,266,0
2008-11-13,1.2,1.2,1.2,1.2,666,0
2008-11-14,1.2,1.2,1.2,1.2,1333,0
2008-11-18,1.05,1.05,0.79,0.93,3346,0
2008-11-19,0.93,0.93,0.93,0.93,260,0
2008-12-01,2.17,2.17,0.75,0.75,4300,0
2008-12-04,0.97,0.97,0.97,0.97,506,0
2008-12-12,0.45,0.6,0.45,0.6,9366,0
2008-12-18,0.45,0.45,0.45,0.45,30,0
2008-12-30,0.75,0.75,0.75,0.75,200,0
2008-12-31,0.75,0.75,0.45,0.75,1314,0
2009-01-05,0.53,0.75,0.53,0.53,813,0
2009-01-06,0.75,0.75,0.53,0.53,3399,0
2009-01-07,0.75,0.75,0.75,0.75,200,0
2009-01-09,0.68,0.68,0.68,0.68,13,0
2009-01-12,0.68,0.68,0.68,0.68,293,0
2009-01-13,0.53,0.53,0.53,0.53,136,0
2009-01-14,0.45,0.6,0.38,0.53,5493,0
2009-01-21,0.45,0.45,0.45,0.45,667,0
2009-01-22,0.53,0.53,0.53,0.53,1527,0
2009-01-23,0.53,0.56,0.52,0.56,13379,0
2009-01-26,0.53,0.53,0.53,0.53,133,0
2009-01-28,0.56,0.58,0.56,0.58,3333,0
2009-01-30,0.58,0.58,0.58,0.58,373,0
2009-02-02,0.53,0.53,0.53,0.53,5533,0
2009-02-03,0.58,0.58,0.56,0.56,2799,0
2009-02-04,0.56,0.56,0.56,0.56,66,0
2009-02-05,0.53,0.53,0.53,0.53,4133,0
2009-02-06,0.52,0.52,0.3,0.3,333,0
2009-02-09,0.52,0.52,0.52,0.52,733,0
2009-02-13,0.45,0.45,0.45,0.45,75,0
2009-02-17,0.52,0.52,0.52,0.52,666,0
2009-02-19,0.53,0.59,0.53,0.53,6713,0
2009-02-20,0.53,0.6,0.53,0.53,5008,0
2009-02-23,0.53,0.53,0.53,0.53,3999,0
2009-02-26,0.6,0.6,0.6,0.6,176,0
2009-03-02,0.53,0.53,0.53,0.53,3278,0
2009-03-03,0.9,0.9,0.9,0.9,66,0
2009-03-05,0.61,0.61,0.6,0.61,3066,0
2009-03-09,0.6,0.6,0.6,0.6,1333,0
2009-03-10,0.6,0.6,0.6,0.6,666,0
2009-03-24,0.75,2.1,0.75,2.1,2773,0
2009-03-25,1.88,1.88,1.88,1.88,666,0
2009-03-26,0.82,0.82,0.82,0.82,666,0
2009-03-27,2.02,2.02,1.73,1.88,2346,0
2009-03-30,1.8,1.8,1.73,1.73,200,0
2009-03-31,1.8,1.8,1.64,1.64,3073,0
2009-04-01,1.5,1.64,1.5,1.64,866,0
2009-04-02,1.64,1.64,1.64,1.64,66,0
2009-04-03,1.65,1.65,1.65,1.65,466,0
2009-04-07,1.5,1.5,1.5,1.5,133,0
2009-04-08,1.35,1.35,0.75,0.75,1999,0
2009-04-09,0.82,1.65,0.82,1.65,553,0
2009-04-14,1.61,1.61,1.61,1.61,1199,0
2009-04-15,1.5,1.5,1.5,1.5,1599,0
2009-04-16,1.54,1.73,1.54,1.73,7567,0
2009-04-17,1.5,1.5,1.5,1.5,2666,0
2009-04-20,1.35,1.65,0.97,1.65,827,0
2009-04-21,1.51,1.51,1.51,1.51,486,0
2009-04-22,1.52,1.52,1.35,1.35,4171,0
2009-04-23,1.35,1.35,1.35,1.35,559,0
2009-04-24,1.11,1.35,0.97,1.35,2193,0
2009-04-27,1.35,1.35,1.35,1.35,133,0
2009-04-28,1.35,1.35,1.35,1.35,1460,0
2009-04-30,1.35,1.35,1.35,1.35,133,0
2009-05-01,1.35,1.35,1.12,1.35,460,0
2009-05-04,1.27,1.35,1.27,1.35,886,0
2009-05-06,1.5,1.73,1.5,1.54,2413,0
2009-05-07,1.73,1.88,1.57,1.88,12478,0
2009-05-08,1.59,1.59,1.59,1.59,666,0
2009-05-12,1.8,2.04,1.8,2.02,13758,0
2009-05-13,2.04,2.42,2.04,2.42,20234,0
2009-05-14,2.42,2.85,2.42,2.85,10144,0
2009-05-15,2.85,3.08,2.85,2.85,47290,0
2009-05-18,3,3,2.63,3,13453,0
2009-05-19,3,3,3,3,2533,0
2009-05-20,2.7,4.12,2.7,3.6,8990,0
2009-05-21,3.6,3.75,3.6,3.75,2796,0
2009-05-22,5.62,7.58,5.62,6,3519,0
2009-05-26,6.3,6.3,6,6,767,0
2009-05-27,5.25,6,4.5,5.92,5706,0
2009-05-28,5.62,5.62,5.25,5.25,2696,0
2009-05-29,5.62,6,5.62,6,1433,0
2009-06-01,6,6,6,6,666,0
2009-06-02,6,6,5.62,5.62,666,0
2009-06-03,5.62,5.62,5.62,5.62,410,0
2009-06-05,5.61,5.62,5.61,5.62,446,0
2009-06-08,4.88,4.88,4.5,4.5,4333,0
2009-06-09,4.88,5.62,4.88,5.62,9559,0
2009-06-10,5.85,6.38,5.17,5.17,17157,0
2009-06-11,6.6,7.5,5.62,6.45,62035,0
2009-06-12,7.12,7.12,6.38,6.75,12384,0
2009-06-15,6.75,6.75,5.7,6,9632,0
2009-06-16,5.55,6.15,5.55,6.15,4262,0
2009-06-17,6.38,7.05,6.38,6.75,19329,0
2009-06-18,7.35,7.5,6.75,6.83,7974,0
2009-06-19,6.9,6.97,6,6.38,4380,0
2009-06-22,6.6,6.9,6,6,3693,0
2009-06-23,6.45,6.6,5.33,6.6,3799,0
2009-06-24,5.47,6.38,5.47,6.38,750,0
2009-06-25,6.6,6.6,5.62,6.15,7114,0
2009-06-26,6.15,6.15,5.62,5.62,2639,0
2009-06-29,5.62,6,5.62,6,882,0
2009-06-30,6,6.38,5.92,6.38,1543,0
2009-07-01,6,6.6,6,6.38,4498,0
2009-07-02,6.22,6.45,5.4,6.3,3073,0
2009-07-06,6.3,6.3,6.3,6.3,40,0
2009-07-07,6,6.15,5.4,6.15,2747,0
2009-07-08,5.7,6.38,4.5,6.38,6857,0
2009-07-09,6.3,6.38,5.7,6.3,4059,0
2009-07-10,5.92,6.15,5.85,6.14,1212,0
2009-07-13,6.15,6.3,6,6.08,1046,0
2009-07-14,6.08,6.08,5.85,6,2276,0
2009-07-15,6.22,6.38,6.22,6.38,4087,0
2009-07-16,6.38,6.45,5.7,6.38,1109,0
2009-07-17,6.38,6.38,6,6.22,1219,0
2009-07-20,6.6,6.6,6,6.22,5154,0
2009-07-21,6,6.45,6,6.45,1829,0
2009-07-22,6.53,6.53,6.11,6.46,5599,0
2009-07-23,6.83,8.25,6.6,8.25,21567,0
2009-07-24,8.62,9,6.45,7.65,5038,0
2009-07-27,7.65,8.25,7.12,7.5,5654,0
2009-07-28,7.58,8.62,7.58,8.25,12369,0
2009-07-29,8.55,11.25,8.25,9.9,25183,0
2009-07-30,12.75,12.75,10.5,12,27156,0
2009-07-31,12.68,12.75,12,12.3,13307,0
2009-08-03,12.68,12.68,9.07,10.65,22353,0
2009-08-04,11.25,12.38,10.88,12,13767,0
2009-08-05,12.38,12.38,11.7,12.3,8629,0
2009-08-06,12.3,12.38,11.25,11.85,7030,0
2009-08-07,12,12.6,11.47,11.47,8359,0
2009-08-10,11.55,12.38,11.55,11.55,6237,0
2009-08-11,11.1,12,11.1,11.47,5004,0
2009-08-12,12,13.12,11.4,12.34,29283,0
2009-08-13,12.45,13.88,11.93,12.6,12687,0
2009-08-14,12.82,12.88,12.6,12.68,13473,0
2009-08-17,12.6,12.68,12,12.38,5403,0
2009-08-18,12.15,12.6,12,12.6,6107,0
2009-08-19,12.68,12.68,12.07,12.45,6586,0
2009-08-20,12.45,12.9,12.45,12.75,12454,0
2009-08-21,12.6,12.68,12.15,12.6,6954,0
2009-08-24,12,12.6,12,12.3,18465,0
2009-08-25,12.53,13.12,12.22,13.12,26530,0
2009-08-26,50,50,13.12,16.75,9608,0
2009-08-27,15.25,19.38,15,17,10749,0
2009-08-28,16.25,16.5,11.32,14.38,22285,0
2009-08-31,12.5,14.38,12.5,13.75,10039,0
2009-09-01,14.12,16,14,14.57,38194,0
2009-09-02,14.88,14.88,14.12,14.5,7241,0
2009-09-03,15,15,14.12,14.5,10509,0
2009-09-04,14.5,14.62,12.62,14,7953,0
2009-09-08,14.5,14.5,13.25,13.75,16864,0
2009-09-09,13.38,13.72,13.1,13.12,10540,0
2009-09-10,13.5,13.75,13.12,13.38,5497,0
2009-09-11,13.38,13.72,13.12,13.72,4336,0
2009-09-14,13.72,13.72,12.25,13.32,8891,0
2009-09-15,13.3,13.3,12.25,13,8320,0
2009-09-16,13,13,12.25,12.72,5687,0
2009-09-17,11.75,12.5,11.28,12.22,16627,0
2009-09-18,12.25,12.25,11.32,11.88,5560,0
2009-09-21,11.28,12.5,10,12,9353,0
2009-09-22,11.88,12.3,11.38,11.38,4306,0
2009-09-23,10.03,12.12,10.03,12.12,14617,0
2009-09-24,12.12,13,12,12.25,4254,0
2009-09-25,12.4,12.4,11.38,12,3636,0
2009-09-28,10,12,10,11.88,6204,0
2009-09-29,11.88,11.88,11.28,11.82,2843,0
2009-09-30,11.82,11.85,11.28,11.5,5504,0
2009-10-01,11.3,11.5,10.72,11.25,3202,0
2009-10-02,10.72,11.28,10.72,11.28,1106,0
2009-10-05,11.12,11.25,10.62,10.62,2324,0
2009-10-06,10.12,11.25,10.12,11,4900,0
2009-10-07,11.1,11.12,10.62,11.12,6592,0
2009-10-08,11.12,11.12,10.62,11.12,4233,0
2009-10-09,10.75,11.12,10.53,10.53,3748,0
2009-10-12,10.25,10.62,10.25,10.5,3006,0
2009-10-13,10.38,10.38,10.12,10.38,7874,0
2009-10-14,10.12,10.25,10,10.15,14302,0
2009-10-15,9.78,10.25,9.78,10,3050,0
2009-10-16,10,11.22,10,10.5,2967,0
2009-10-19,10.5,11.47,10.5,10.62,8599,0
2009-10-20,11.85,11.85,10.62,10.72,7473,0
2009-10-21,11.25,11.25,10.62,10.65,3379,0
2009-10-22,10.75,11,10.25,10.75,2360,0
2009-10-23,10.5,10.57,10.18,10.35,2661,0
2009-10-26,10.3,10.3,10.03,10.03,1874,0
2009-10-27,10,10,8.75,8.75,17568,0
2009-10-28,8.75,8.85,7.65,8.72,7932,0
2009-10-29,8.12,9.8,8.12,9.8,4658,0
2009-10-30,8.15,9.47,8.15,9.45,1491,0
2009-11-02,9.45,9.5,8.25,8.75,4846,0
2009-11-03,8.62,9.38,8.28,8.88,3560,0
2009-11-04,9.38,9.38,8.4,8.88,2170,0
2009-11-05,9.25,9.25,8.75,9.18,2694,0
2009-11-06,9.18,9.38,8.75,9.22,3290,0
2009-11-09,8.55,9.7,8.55,9.6,4838,0
2009-11-10,8.88,9.47,8.5,9.47,2177,0
2009-11-11,9.38,9.38,8.38,9.35,3054,0
2009-11-12,8.72,8.72,8.45,8.5,3334,0
2009-11-13,8.62,10.88,8.25,10.18,24385,0
2009-11-16,10.62,11.12,10.28,11.12,29504,0
2009-11-17,11.25,11.25,10.88,11.12,6849,0
2009-11-18,10.88,11,10.15,10.97,7856,0
2009-11-19,10.5,11.1,9.62,11.1,8033,0
2009-11-20,10,10.38,9.88,10.38,3708,0
2009-11-23,10.25,11,8.75,10.38,15226,0
2009-11-24,9.45,10.35,9.25,10.25,4875,0
2009-11-25,10.22,10.25,9.38,10.25,10198,0
2009-11-27,9.25,10.38,9.2,10.38,4160,0
2009-11-30,9.4,10.25,9.1,10.22,4440,0
2009-12-01,9.38,10.25,9,10.25,13599,0
2009-12-02,10.25,10.25,9.38,10.12,3673,0
2009-12-03,10,10.07,9.62,10.05,3914,0
2009-12-04,10,10,9.5,10,10863,0
2009-12-07,9.62,10,9.5,10,2730,0
2009-12-08,10,10,9.25,10,10712,0
2009-12-09,9.38,10,9.3,10,7452,0
2009-12-10,9.5,10,9.25,10,19008,0
2009-12-11,10,10,9.25,9.53,17194,0
2009-12-14,10,10,9.12,9.12,12661,0
2009-12-15,9.2,10.15,9.2,9.78,41700,0
2009-12-16,10.12,10.3,9.97,10.22,41530,0
2009-12-17,10.12,10.38,9.9,10.38,18314,0
2009-12-18,10.05,10.25,9.75,10.25,7385,0
2009-12-21,9.75,10.22,9.62,10.22,9843,0
2009-12-22,9.75,10.22,9.75,10,2087,0
2009-12-23,9.82,10.25,9.75,10,6914,0
2009-12-24,10,10,9.75,10,6683,0
2009-12-28,10,10.25,9.75,10.22,11342,0
2009-12-29,10.25,10.25,9.57,10.25,6380,0
2009-12-30,10,10.38,9.62,10.25,33257,0
2009-12-31,10.25,10.75,9.75,10.5,27523,0
2010-01-04,10.35,11.75,10.25,11.25,37906,0
2010-01-05,11.5,12.12,11.38,11.53,49939,0
2010-01-06,12.1,12.1,11.62,11.93,19267,0
2010-01-07,11.95,11.95,11.5,11.75,14889,0
2010-01-08,11.75,11.78,11.38,11.45,23316,0
2010-01-11,11.62,11.75,11.28,11.75,20433,0
2010-01-12,11.75,11.75,10.62,11.25,22651,0
2010-01-13,11.3,11.3,10.62,10.97,26689,0
2010-01-14,11.22,11.35,10.75,11.12,9840,0
2010-01-15,11.12,11.7,10.68,11.25,23266,0
2010-01-19,11.5,11.75,11.25,11.75,60651,0
2010-01-20,11.75,11.75,11.2,11.25,13286,0
2010-01-21,11,11.12,10.62,10.62,18607,0
2010-01-22,10.62,11.22,10.25,11.1,13574,0
2010-01-25,11.1,11.1,10.4,11.1,22270,0
2010-01-26,10.85,10.97,10.5,10.97,11200,0
2010-01-27,10.5,10.78,10.38,10.62,12458,0
2010-01-28,10.4,10.4,10,10,13755,0
2010-01-29,10,10.25,9.2,9.2,18936,0
2010-02-01,9,10.5,8.75,10.5,38590,0
2010-02-02,10.25,10.25,9.75,9.88,12099,0
2010-02-03,9.8,10.25,9.4,9.5,12820,0
2010-02-04,9.5,9.5,9.25,9.5,11195,0
2010-02-05,9.15,9.62,7.78,9.12,63246,0
2010-02-08,8.88,9,8.75,9,6080,0
2010-02-09,8.9,9.32,8.9,9.32,3518,0
2010-02-10,9,9.32,8.5,8.88,3872,0
2010-02-11,8.88,9.12,8.62,9.1,6060,0
2010-02-12,9,9,8.75,8.75,6836,0
2010-02-16,8.7,8.7,8.5,8.5,8894,0
2010-02-17,8.5,9.25,8.5,9.25,9550,0
2010-02-18,9.12,9.12,8.75,8.75,2026,0
2010-02-19,8.75,9,8.75,8.75,2440,0
2010-02-22,8.75,9.47,8.75,9.3,19150,0
2010-02-23,8.88,9.65,8.88,9,5740,0
2010-02-24,8.88,9,8.88,8.88,1882,0
2010-02-25,8.88,9,8.12,8.62,28302,0
2010-02-26,8.5,8.5,7.75,8,12686,0
2010-03-01,8.12,8.12,7.58,8.07,24554,0
2010-03-02,8.12,8.12,7.78,8.12,14065,0
2010-03-03,8,8.25,7.88,8.25,4994,0
2010-03-04,8.25,9.35,8.25,9.12,70953,0
2010-03-05,8.88,9.6,8.75,9.5,28886,0
2010-03-08,9.28,9.97,9.28,9.88,28328,0
2010-03-09,10,10.5,9.75,10.12,19790,0
2010-03-10,10.2,10.2,9.88,10,12128,0
2010-03-11,10,10.07,9.88,10,4522,0
2010-03-12,10,10,9.82,10,6197,0
2010-03-15,10,10.07,10,10,1880,0
2010-03-16,10,10.1,9.88,10.07,8754,0
2010-03-17,10.07,10.12,10,10.07,18708,0
2010-03-18,10,10.1,9.88,10.1,4632,0
2010-03-19,10,10.07,8.62,10.05,44616,0
2010-03-22,9.88,10,9,10,19766,0
2010-03-23,9.75,10,9.3,10,14160,0
2010-03-24,9.5,10,9.25,10,30358,0
2010-03-25,9.57,10,9.4,10,44453,0
2010-03-26,9.88,9.95,9,9.75,52519,0
2010-03-29,9.25,9.43,9.12,9.43,6634,0
2010-03-30,9.75,9.9,9.15,9.9,30713,0
2010-03-31,10,10,9.75,10,28060,0
2010-04-01,9.75,9.97,9.75,9.97,49857,0
2010-04-05,9.62,10,9.62,10,7626,0
2010-04-06,9.97,10,9.78,9.78,4180,0
2010-04-07,9.95,9.95,9.78,9.93,16740,0
2010-04-08,9.93,9.95,9.88,9.88,4260,0
2010-04-09,9.88,9.93,9.78,9.78,13060,0
2010-04-12,9.78,9.93,9.75,9.75,10658,0
2010-04-13,9.75,9.8,9.5,9.5,20447,0
2010-04-14,9.45,9.62,9.38,9.62,5768,0
2010-04-15,9.38,9.72,9.28,9.38,12420,0
2010-04-16,9.35,9.35,9.15,9.25,13006,0
2010-04-19,9.5,9.5,9.18,9.25,3146,0
2010-04-20,9.25,9.57,9.25,9.57,10746,0
2010-04-21,9.57,9.62,9.38,9.5,5710,0
2010-04-22,9.5,9.62,9.5,9.6,6998,0
2010-04-23,9.25,9.72,9.25,9.5,4093,0
2010-04-26,9.62,9.68,9.28,9.38,3481,0
2010-04-27,9.38,9.62,9.38,9.57,1680,0
2010-04-28,9.38,9.57,9.38,9.57,300,0
2010-04-29,9.28,9.38,8.88,8.95,6093,0
2010-04-30,8.93,9,8.5,9,3136,0
2010-05-03,9.05,9.45,9,9.25,7912,0
2010-05-04,9.25,9.38,9.25,9.25,8756,0
2010-05-05,9,9.12,8.12,9,2040,0
2010-05-06,8.25,8.25,7.5,8.25,10896,0
2010-05-07,7.5,7.72,7.25,7.5,8063,0
2010-05-10,7.88,8,7.75,8,4258,0
2010-05-11,8.25,8.5,6.62,8.05,8792,0
2010-05-12,8,8,7.5,7.5,866,0
2010-05-13,7.62,7.67,7.62,7.62,1960,0
2010-05-14,7.65,8,7.65,7.65,3336,0
2010-05-17,7.75,7.75,7.25,7.3,4265,0
2010-05-18,6.5,7.47,6.1,7.38,53781,0
2010-05-19,7.38,7.38,6.28,7.3,33206,0
2010-05-20,7.2,7.38,7.03,7.38,15780,0
2010-05-21,7.03,7.5,7.03,7.5,3050,0
2010-05-24,7.5,7.5,7.25,7.25,176,0
2010-05-25,7.47,7.5,7.25,7.5,560,0
2010-05-26,7.25,7.3,7.25,7.3,1333,0
2010-05-27,7.3,7.5,7.25,7.38,10380,0
2010-05-28,7.25,7.5,7.25,7.25,4479,0
2010-06-01,7.25,7.25,7,7.22,764,0
2010-06-02,7.03,7.22,6.75,7.22,2762,0
2010-06-03,6.9,6.9,6.62,6.7,3680,0
2010-06-04,6.1,6.7,6.1,6.25,3499,0
2010-06-07,6.15,6.5,6.15,6.5,1280,0
2010-06-08,5.5,6.62,5.5,6.62,4766,0
2010-06-09,6.25,6.75,6.25,6.28,1181,0
2010-06-10,6.25,6.38,6.25,6.28,1266,0
2010-06-11,6.25,6.38,6.25,6.25,1486,0
2010-06-14,6.25,7.2,6.25,6.38,2759,0
2010-06-15,6.62,6.62,6.25,6.25,2073,0
2010-06-16,6.25,6.25,6.25,6.25,1400,0
2010-06-17,6.38,6.5,6.25,6.5,1416,0
2010-06-18,6.5,6.62,6.3,6.62,2090,0
2010-06-21,6.25,6.4,6.25,6.4,1223,0
2010-06-22,6.55,6.55,6.33,6.33,160,0
2010-06-23,6.7,6.7,6.6,6.65,2807,0
2010-06-24,6.62,6.62,6.62,6.62,80,0
2010-06-25,6.5,6.5,6.38,6.5,340,0
2010-06-28,6.5,6.5,6.33,6.5,827,0
2010-06-29,6.38,6.38,6.25,6.25,4172,0
2010-06-30,6.25,6.38,6.25,6.38,840,0
2010-07-01,6.25,6.38,6.25,6.38,4118,0
2010-07-02,6.47,6.47,6.25,6.25,1820,0
2010-07-06,6.47,6.47,6.25,6.47,6358,0
2010-07-07,6.25,6.38,6.25,6.38,920,0
2010-07-08,6.3,6.3,6.3,6.3,200,0
2010-07-09,6.25,6.5,6.25,6.5,1992,0
2010-07-12,6.47,6.47,6.47,6.47,160,0
2010-07-13,6.47,6.5,6.47,6.47,1876,0
2010-07-14,6.25,6.25,6.25,6.25,15795,0
2010-07-15,6,6.22,6,6.22,304,0
2010-07-16,5.88,6.25,5.72,6.25,34200,0
2010-07-19,6.28,6.62,6.25,6.6,1226,0
2010-07-20,6.25,6.25,6.25,6.25,3740,0
2010-07-21,6.25,6.25,6.12,6.25,10806,0
2010-07-22,6.28,6.28,5,5.75,13356,0
2010-07-23,5.88,5.97,5.88,5.88,1480,0
2010-07-26,5.75,6.25,5.62,6.25,7837,0
2010-07-27,6.25,6.62,6.25,6.33,5610,0
2010-07-28,6.33,6.88,6.33,6.88,400,0
2010-07-29,6.88,6.88,6.88,6.88,200,0
2010-07-30,6.5,6.88,6.5,6.88,760,0
2010-08-02,6.88,7.25,6.8,7,6555,0
2010-08-03,7.12,7.12,7.12,7.12,800,0
2010-08-04,7.17,7.5,6.8,7.5,7995,0
2010-08-05,7.47,7.47,7.47,7.47,40,0
2010-08-06,7.47,7.47,7.47,7.47,200,0
2010-08-09,6.8,7.5,6.8,7.17,2790,0
2010-08-10,7,7.03,7,7,1603,0
2010-08-11,7,7.12,7,7.12,1320,0
2010-08-12,7,7,6.75,6.9,953,0
2010-08-13,6.75,6.75,6.5,6.75,3356,0
2010-08-16,6.5,6.72,6,6.72,5774,0
2010-08-17,6.87,7,6.62,6.62,4309,0
2010-08-19,6.75,6.88,6.62,6.88,1689,0
2010-08-20,6.88,6.88,6.88,6.88,400,0
2010-08-23,6.62,6.62,6.62,6.62,400,0
2010-08-24,6.62,6.62,6.25,6.25,840,0
2010-08-25,6.25,6.5,6.25,6.5,2709,0
2010-08-26,6.75,6.75,6.75,6.75,400,0
2010-08-27,6.25,6.38,6.25,6.38,3800,0
2010-08-30,6.03,6.38,5.75,6.38,1866,0
2010-08-31,6.25,6.5,6.25,6.25,1940,0
2010-09-01,6.25,6.47,5.5,5.62,3640,0
2010-09-02,5.62,6.38,5.62,6.25,3760,0
2010-09-03,6.25,6.35,5.62,6.25,3376,0
2010-09-07,6.25,6.72,5.67,6.72,6083,0
2010-09-08,6.5,6.5,6.05,6.05,1550,0
2010-09-09,6.05,6.05,6.05,6.05,200,0
2010-09-10,6.25,6.5,6.25,6.5,1626,0
2010-09-13,6.53,6.62,6.25,6.62,2220,0
2010-09-14,6.85,6.85,5.88,6.62,2960,0
2010-09-15,6.72,6.72,6.62,6.62,1080,0
2010-09-20,9,9,8.75,8.99,744,0
2010-09-21,8.83,8.83,8.83,8.83,400,0
2010-09-22,8.6,8.6,8.6,8.6,200,0
2010-09-23,8.3,8.3,5.75,8.3,946,0
2010-09-24,7.89,7.89,5.75,7.4,2085,0
2010-09-27,7.4,7.4,5.75,7,3347,0
2010-09-28,6.5,6.65,6.06,6.31,10364,0
2010-09-29,6.4,6.95,6.06,6.85,8146,0
2010-09-30,6.5,6.63,6.25,6.5,23864,0
2010-10-01,6.26,6.28,6.25,6.25,10142,0
2010-10-04,6.62,6.85,6,6.1,15400,0
2010-10-05,6.11,6.15,5.87,6.05,25022,0
2010-10-06,5.7,5.99,5.7,5.95,2633,0
2010-10-07,5.8,5.9,5.7,5.9,3384,0
2010-10-08,5.9,5.92,5.75,5.9,2490,0
2010-10-11,5.77,6.48,5.77,5.81,14295,0
2010-10-12,5.8,6.25,5.4,5.41,23598,0
2010-10-13,5.3,5.42,5.05,5.21,17772,0
2010-10-14,5.07,5.19,4.85,4.99,18878,0
2010-10-15,5,5.69,4.99,5.66,6554,0
2010-10-18,5.93,5.99,5.66,5.76,6310,0
2010-10-19,5.75,5.85,5.32,5.32,7839,0
2010-10-20,5.33,6.05,5.33,6.03,4309,0
2010-10-21,5.72,6.08,5.47,5.79,9093,0
2010-10-22,5.51,5.62,5.51,5.6,6900,0
2010-10-25,5.61,5.8,5.61,5.8,1876,0
2010-10-26,5.55,5.62,5.45,5.55,11827,0
2010-10-27,5.45,5.5,5.3,5.44,5964,0
2010-10-28,5.33,5.72,5.24,5.72,25790,0
2010-10-29,5.38,5.49,4.99,5.45,34134,0
2010-11-01,5.31,5.34,5,5.14,37886,0
2010-11-02,5.08,5.5,4.92,5,24003,0
2010-11-03,5,5.01,4.88,5,7346,0
2010-11-04,5,5.06,4.93,4.93,12642,0
2010-11-05,4.9,4.9,4.75,4.79,6105,0
2010-11-08,4.85,5.49,4.85,5.49,68148,0
2010-11-09,5.5,5.8,4.96,5.05,134162,0
2010-11-10,5.06,5.15,5,5.01,47357,0
2010-11-11,5.01,5.03,4.91,5,30368,0
2010-11-12,5,5.38,4.96,5.2,37435,0
2010-11-15,4.74,5,4.74,5,9090,0
2010-11-16,4.96,4.96,4.61,4.84,19730,0
2010-11-17,4.74,4.84,4.69,4.78,9051,0
2010-11-18,4.77,4.77,4.52,4.55,9540,0
2010-11-19,4.51,4.8,4.5,4.5,72588,0
2010-11-22,4.5,4.54,4.31,4.47,24792,0
2010-11-23,4.45,4.45,4.19,4.31,21633,0
2010-11-24,4.31,4.38,4.31,4.35,4970,0
2010-11-26,4.4,4.46,4.4,4.45,2606,0
2010-11-29,4.45,4.5,4.4,4.4,15458,0
2010-11-30,4.4,4.5,4.4,4.4,15384,0
2010-12-01,4.4,4.48,4.04,4.48,18981,0
2010-12-02,4.48,4.55,4.27,4.34,11983,0
2010-12-03,4.32,4.36,4.26,4.26,5628,0
2010-12-06,4.3,4.3,4.19,4.19,13217,0
2010-12-07,4.18,4.18,4.05,4.1,13260,0
2010-12-08,4.11,4.11,4.02,4.03,6335,0
2010-12-09,4.13,4.13,4.02,4.02,7126,0
2010-12-10,4.02,4.12,4.01,4.03,18624,0
2010-12-13,4.05,4.06,4,4.03,44558,0
2010-12-14,4.11,4.2,4.03,4.07,8316,0
2010-12-15,4.07,4.1,4.03,4.03,8072,0
2010-12-16,4.01,4.02,4,4.01,13907,0
2010-12-17,4,4.05,4,4.01,42482,0
2010-12-20,4.08,4.39,4.02,4.21,18370,0
2010-12-21,4.25,4.3,4.13,4.2,17400,0
2010-12-22,4.14,4.14,4.01,4.11,12208,0
2010-12-23,4.11,4.92,4.03,4.76,49809,0
2010-12-27,5.16,5.16,4.64,4.89,23093,0
2010-12-28,5.3,5.3,4.9,4.96,7350,0
2010-12-29,5,5,4.8,4.85,23146,0
2010-12-30,4.86,4.9,4.86,4.88,4699,0
2010-12-31,4.89,5.07,4.89,5.01,13796,0
2011-01-03,5,5.05,4.91,5.05,7442,0
2011-01-04,5,5,4.64,4.65,38923,0
2011-01-05,4.68,4.7,4.41,4.41,20029,0
2011-01-06,4.41,4.5,4.41,4.49,8050,0
2011-01-07,4.6,4.69,4.55,4.58,12360,0
2011-01-10,4.66,4.79,4.65,4.72,6214,0
2011-01-11,4.8,4.8,4.71,4.78,3710,0
2011-01-12,4.8,4.88,4.8,4.87,8980,0
2011-01-13,4.8,4.8,4.31,4.62,34857,0
2011-01-14,4.42,4.64,4.42,4.56,10450,0
2011-01-18,4.39,4.59,4.39,4.59,6971,0
2011-01-19,4.51,4.51,4.44,4.45,1916,0
2011-01-20,4.75,4.75,4.62,4.69,17459,0
2011-01-21,4.71,4.75,4.7,4.7,16711,0
2011-01-24,4.62,4.7,4.6,4.6,4992,0
2011-01-25,4.46,4.46,4.41,4.42,6652,0
2011-01-26,4.7,4.7,4.58,4.58,2350,0
2011-01-27,4.59,4.69,4.59,4.66,851,0
2011-01-28,4.64,4.64,4.42,4.42,4415,0
2011-01-31,4.62,4.64,4.4,4.5,4932,0
2011-02-01,4.62,4.63,4.43,4.45,2910,0
2011-02-02,4.37,4.45,4.25,4.4,4960,0
2011-02-03,4.33,4.37,4.26,4.3,3740,0
2011-02-04,4.41,4.6,4.25,4.25,3125,0
2011-02-07,4.25,4.25,4.11,4.23,11758,0
2011-02-08,4.39,4.39,4.15,4.3,6045,0
2011-02-09,4.25,4.25,4.1,4.12,6635,0
2011-02-10,3.95,4.18,3.95,4.16,15030,0
2011-02-11,4.1,4.33,4.09,4.25,3440,0
2011-02-14,4.1,4.29,4.02,4.18,9538,0
2011-02-15,4.18,4.19,4.01,4.19,3725,0
2011-02-16,4.11,4.16,4.1,4.1,4716,0
2011-02-17,4.1,4.1,4.1,4.1,1000,0
2011-02-18,4.08,4.1,4.08,4.1,12494,0
2011-02-22,4.08,4.08,4.05,4.05,1425,0
2011-02-23,4.08,4.08,4.03,4.06,5265,0
2011-02-24,4.03,4.08,3.6,4.08,27670,0
2011-02-25,4.05,4.1,4.05,4.1,7503,0
2011-02-28,4.1,4.21,4.09,4.21,6363,0
2011-03-01,4.21,4.27,3.9,3.99,15839,0
2011-03-02,4.02,4.27,4.01,4.15,6552,0
2011-03-03,3.8,4.15,3.79,3.9,27693,0
2011-03-04,3.83,3.86,3.76,3.86,9751,0
2011-03-07,3.84,3.84,3.83,3.83,300,0
2011-03-08,3.82,3.82,3.6,3.72,10805,0
2011-03-09,3.66,3.8,3.62,3.68,4994,0
2011-03-10,3.75,3.77,3.6,3.67,4020,0
2011-03-11,3.57,3.69,3.57,3.69,1640,0
2011-03-14,3.65,4,3.65,3.74,8532,0
2011-03-15,3.65,3.65,3.57,3.65,5067,0
2011-03-16,3.59,3.6,2.85,3.3,12075,0
2011-03-17,3.3,3.38,3.15,3.15,7096,0
2011-03-18,3.12,3.2,3.12,3.12,2345,0
2011-03-21,3.2,3.2,3.01,3.09,2375,0
2011-03-22,3.1,3.1,2.85,3.07,4855,0
2011-03-23,3.25,3.59,3.24,3.58,21777,0
2011-03-24,3.74,3.74,3.37,3.52,13767,0
2011-03-25,3.39,3.39,3.07,3.27,28950,0
2011-03-28,3.35,3.48,3.2,3.25,10000,0
2011-03-29,3.29,3.42,3.25,3.4,3929,0
2011-03-30,3.45,3.45,3.45,3.45,100,0
2011-03-31,3.27,3.45,3.26,3.26,1870,0
2011-04-01,3.44,3.45,3.2,3.31,2600,0
2011-04-04,3.44,3.51,3.21,3.38,19391,0
2011-04-05,3.27,3.45,3.26,3.26,2950,0
2011-04-06,3.25,3.26,3.08,3.17,8413,0
2011-04-07,3.2,3.22,3.2,3.22,2138,0
2011-04-08,3.4,3.45,3.26,3.26,5280,0
2011-04-11,3.29,3.3,3.2,3.22,4000,0
2011-04-12,3.21,3.21,3.17,3.17,4188,0
2011-04-13,3,3.1,2.87,3.09,3400,0
2011-04-14,2.9,3.5,2.84,3.05,6079,0
2011-04-15,3.44,3.44,2.94,3.25,4709,0
2011-04-18,3.25,3.25,3.25,3.25,344,0
2011-04-19,3.06,3.24,3.06,3.24,6104,0
2011-04-20,3.1,3.24,3.1,3.15,581,0
2011-04-21,3.15,3.15,3.12,3.12,320,0
2011-04-25,3.1,3.21,3.1,3.14,4263,0
2011-04-26,3.13,3.17,3.07,3.17,2266,0
2011-04-27,3.15,3.15,3.05,3.05,1619,0
2011-04-28,3.05,3.05,3.05,3.05,244,0
2011-04-29,2.97,3.04,2.82,2.95,3880,0
2011-05-02,2.95,3.04,2.78,3,10612,0
2011-05-03,3,3.14,2.77,3.14,8313,0
2011-05-04,3.06,3.14,3.06,3.14,800,0
2011-05-05,3,3,2.75,2.94,8850,0
2011-05-06,2.84,2.88,2.74,2.74,5305,0
2011-05-09,2.75,2.9,2.75,2.9,2088,0
2011-05-10,3.03,3.04,3,3.04,1900,0
2011-05-11,3.04,3.05,2.76,2.79,3125,0
2011-05-12,2.86,2.86,2.62,2.85,5816,0
2011-05-13,2.69,2.85,2.66,2.67,2900,0
2011-05-16,2.68,2.68,2.5,2.5,9129,0
2011-05-17,2.5,2.5,2.36,2.41,5050,0
2011-05-18,2.4,2.65,2.39,2.41,5400,0
2011-05-19,2.31,2.66,2.28,2.65,24316,0
2011-05-20,2.5,2.65,2.39,2.63,9250,0
2011-05-23,2.61,2.65,2.59,2.59,10270,0
2011-05-24,2.59,2.59,2.59,2.59,500,0
2011-05-25,2.59,2.59,2.36,2.36,2000,0
2011-05-26,2.39,2.49,2.39,2.49,600,0
2011-05-27,2.49,2.49,2.34,2.34,1800,0
2011-05-31,2.46,2.46,2.34,2.37,5020,0
2011-06-01,2.46,2.46,2.4,2.4,700,0
2011-06-02,2.41,2.43,2.41,2.41,4400,0
2011-06-03,2.35,2.35,2.3,2.35,8150,0
2011-06-06,2.34,2.34,2.29,2.29,1000,0
2011-06-07,2.27,2.27,2.27,2.27,2000,0
2011-06-08,2.13,2.24,1.85,2,9941,0
2011-06-09,1.94,1.97,1.91,1.91,8164,0
2011-06-10,1.82,2.1,1.82,2.04,1760,0
2011-06-13,2.1,2.1,1.98,2,6100,0
2011-06-14,1.8,3,1.8,2.39,114446,0
2011-06-15,2.76,4.82,2.55,2.9,1067641,0
2011-06-16,2.83,3.2,2.6,2.7,162858,0
2011-06-17,2.67,2.71,2.01,2.14,128995,0
2011-06-20,2.22,2.36,1.76,1.9,142802,0
2011-06-21,1.76,1.93,1.66,1.71,67712,0
2011-06-22,1.78,2,1.75,1.87,40193,0
2011-06-23,1.77,2,1.57,1.82,69682,0
2011-06-24,1.82,1.94,1.67,1.86,12437,0
2011-06-27,1.72,1.87,1.72,1.8,11018,0
2011-06-28,1.87,1.87,1.49,1.66,38493,0
2011-06-29,1.6,1.78,1.53,1.71,54455,0
2011-06-30,1.71,1.75,1.6,1.6556,39962,0
2011-07-01,1.75,1.75,1.65,1.72,14100,0
2011-07-05,1.75,1.75,1.65,1.7,9543,0
2011-07-06,1.74,1.9,1.66,1.89,64372,0
2011-07-07,1.85,2.24,1.85,2.19,155911,0
2011-07-08,2.11,2.15,1.85,1.91,76449,0
2011-07-11,1.91,2.13,1.87,1.87,26220,0
2011-07-12,1.89,2.06,1.89,2.02,2650,0
2011-07-13,2.02,2.16,1.93,2.07,63214,0
2011-07-14,2.15,2.17,2,2,61545,0
2011-07-15,2.02,2.13,1.98,2.02,16323,0
2011-07-18,1.99,2.1,1.99,2,38018,0
2011-07-19,2,2.07,1.72,1.9,47102,0
2011-07-20,2,2.07,1.95,2,14181,0
2011-07-21,2,2.1,1.96,2.1,32725,0
2011-07-22,2.1,2.3,2.1,2.19,16013,0
2011-07-25,2.22,2.67,2.2,2.28,69532,0
2011-07-26,2.3,2.46,2.25,2.3,8970,0
2011-07-27,2.26,2.36,2.2,2.21,16611,0
2011-07-28,2.2,2.24,2.11,2.11,22488,0
2011-07-29,2.13,2.19,2.1,2.13,6605,0
2011-08-01,2.15,2.42,2.15,2.38,4498,0
2011-08-02,2.14,2.32,2.14,2.25,2340,0
2011-08-03,2.09,2.1,2,2.1,9420,0
2011-08-04,2.05,2.05,2,2.02,18076,0
2011-08-05,2.03,2.08,2,2,8300,0
2011-08-08,2,2,1.6,1.67,39889,0
2011-08-09,1.63,1.74,1.42,1.65,13395,0
2011-08-10,1.65,1.76,1.65,1.75,3080,0
2011-08-11,1.65,1.72,1.65,1.65,6416,0
2011-08-12,1.42,1.47,1.13,1.17,115035,0
2011-08-15,1.2,1.33,1.2,1.22,32515,0
2011-08-16,1.28,1.29,1.2,1.26,17374,0
2011-08-17,1.3,1.3,1.2,1.23,30514,0
2011-08-18,1.16,1.23,1.05,1.19,48883,0
2011-08-19,1.11,1.15,0.87,1.01,49524,0
2011-08-22,1.05,1.1,1,1.01,45107,0
2011-08-23,1.02,1.08,1.02,1.08,9400,0
2011-08-24,1.05,1.05,1.01,1.05,7697,0
2011-08-25,1.06,1.06,1.04,1.04,2860,0
2011-08-26,1.04,1.04,0.95,1.01,6377,0
2011-08-29,1.08,1.08,1.02,1.04,21623,0
2011-08-30,1.06,1.16,1.06,1.11,35053,0
2011-08-31,1.18,1.28,1.1,1.2,89730,0
2011-09-01,1.25,1.25,1.2,1.2,25720,0
2011-09-02,1.19,1.21,1.18,1.18,22780,0
2011-09-06,1.17,1.21,1.17,1.2,14092,0
2011-09-07,1.25,1.29,1.08,1.13,50242,0
2011-09-08,1.19,1.19,1.15,1.18,26934,0
2011-09-09,1.17,1.17,1.05,1.07,19909,0
2011-09-12,1.12,1.12,1.05,1.05,12377,0
2011-09-13,1.14,1.15,1.1,1.14,3720,0
2011-09-14,1.14,1.14,1.06,1.06,1300,0
2011-09-15,1.06,1.06,1.05,1.06,4700,0
2011-09-16,1.06,1.13,1,1.13,13630,0
2011-09-19,1.14,1.14,0.99,1.06,28657,0
2011-09-20,1.06,1.1,1.06,1.06,8800,0
2011-09-21,1.06,1.06,1.06,1.06,800,0
2011-09-22,1.05,1.07,1.01,1.01,12556,0
2011-09-23,1,1.05,0.96,0.96,13260,0
2011-09-26,0.97,0.97,0.81,0.83,28657,0
2011-09-27,0.84,0.84,0.76,0.78,22805,0
2011-09-28,0.8,0.82,0.8,0.82,6500,0
2011-09-29,0.78,0.78,0.76,0.76,2400,0
2011-09-30,0.76,0.78,0.76,0.761,4200,0
2011-10-03,0.76,0.76,0.76,0.76,400,0
2011-10-04,0.76,0.76,0.48,0.7,8821,0
2011-10-05,0.71,0.72,0.69,0.69,11756,0
2011-10-07,0.71,0.73,0.65,0.72,3200,0
2011-10-10,0.72,0.73,0.67,0.67,5700,0
2011-10-11,0.68,0.68,0.64,0.64,3450,0
2011-10-12,0.63,0.68,0.63,0.63,8750,0
2011-10-13,0.63,0.65,0.63,0.65,4590,0
2011-10-14,0.65,0.71,0.65,0.71,19550,0
2011-10-17,0.77,0.77,0.71,0.77,6400,0
2011-10-18,0.8,0.96,0.77,0.9,39374,0
2011-10-19,0.95,1.03,0.92,0.92,23459,0
2011-10-20,0.9,0.91,0.85,0.85,8656,0
2011-10-21,0.82,0.82,0.76,0.78,5150,0
2011-10-24,0.73,0.8,0.7,0.8,2700,0
2011-10-25,0.8,0.8,0.8,0.8,1400,0
2011-10-26,0.9,0.93,0.73,0.83,10400,0
2011-10-27,0.83,0.89,0.83,0.83,8100,0
2011-10-31,0.81,0.81,0.81,0.81,1785,0
2011-11-01,0.83,0.83,0.71,0.79,3835,0
2011-11-02,0.83,0.89,0.83,0.89,3700,0
2011-11-03,0.8,0.89,0.79,0.89,6183,0
2011-11-04,0.88,0.88,0.88,0.88,100,0
2011-11-07,0.87,0.87,0.87,0.87,391,0
2011-11-08,0.85,0.86,0.85,0.86,800,0
2011-11-10,0.81,0.81,0.62,0.7,32739,0
2011-11-11,0.59,0.75,0.56,0.69,37945,0
2011-11-14,0.64,0.64,0.64,0.64,160,0
2011-11-15,0.67,0.69,0.65,0.65,1600,0
2011-11-16,0.64,0.79,0.64,0.73,13981,0
2011-11-17,0.79,0.8,0.75,0.75,2500,0
2011-11-18,0.72,0.79,0.72,0.72,2261,0
2011-11-21,0.79,0.86,0.65,0.85,5960,0
2011-11-29,0.68,0.81,0.66,0.75,2275,0
2011-11-30,0.69,0.7473,0.69,0.7446,1200,0
2011-12-01,0.64,0.65,0.51,0.64,19148,0
2011-12-02,0.62,0.62,0.54,0.6,5630,0
2011-12-05,0.53,0.64,0.53,0.59,15707,0
2011-12-06,0.55,0.6199,0.55,0.61,4700,0
2011-12-07,0.551,0.5952,0.51,0.5952,3060,0
2011-12-08,0.52,0.52,0.52,0.52,100,0
2011-12-09,0.52,0.57,0.51,0.57,520,0
2011-12-12,0.51,0.55,0.51,0.55,19044,0
2011-12-13,0.54,0.54,0.54,0.54,200,0
2011-12-14,0.52,0.52,0.46,0.46,6600,0
2011-12-15,0.5,0.55,0.5,0.55,600,0
2011-12-16,0.54,0.54,0.54,0.54,1500,0
2011-12-20,0.47,0.5,0.47,0.49,2647,0
2011-12-21,0.5,0.6,0.5,0.58,6243,0
2011-12-22,0.58,0.6,0.58,0.6,2709,0
2011-12-23,0.55,0.6,0.55,0.573,2100,0
2011-12-27,0.6,0.735,0.6,0.61,4945,0
2011-12-28,0.6,0.68,0.6,0.68,1700,0
2011-12-29,0.6,0.65,0.6,0.65,5575,0
2011-12-30,0.66,0.666,0.65,0.666,9382,0
2012-01-03,0.65,0.698,0.55,0.698,5300,0
2012-01-04,0.59,0.67,0.59,0.67,1450,0
2012-01-05,0.623,0.623,0.623,0.623,200,0
2012-01-09,0.52,0.63,0.5,0.57,3351,0
2012-01-10,0.57,0.57,0.57,0.57,400,0
2012-01-11,0.57,0.58,0.46,0.484,18013,0
2012-01-12,0.54,0.54,0.54,0.54,200,0
2012-01-13,0.47,0.54,0.46,0.53,1174,0
2012-01-17,0.47,0.5152,0.4602,0.5,5104,0
2012-01-18,0.5065,0.5065,0.5,0.5,950,0
2012-01-19,0.49,0.5151,0.4711,0.49,3800,0
2012-01-20,0.53,0.61,0.53,0.59,25476,0
2012-01-23,0.59,0.614,0.59,0.59,8522,0
2012-01-24,0.6,0.6,0.599,0.599,900,0
2012-01-25,0.6,0.6,0.575,0.58,4200,0
2012-01-26,0.59,0.6,0.59,0.6,14146,0
2012-01-27,0.57,0.58,0.57,0.58,2943,0
2012-01-30,0.57,0.57,0.57,0.57,100,0
2012-02-01,0.58,0.58,0.57,0.57,5572,0
2012-02-02,0.56,0.58,0.55,0.58,3700,0
2012-02-03,0.58,0.58,0.55,0.55,2075,0
2012-02-06,0.57,0.65,0.57,0.6408,15558,0
2012-02-07,0.64,0.6493,0.55,0.6493,2894,0
2012-02-08,0.68,0.77,0.68,0.73,4413,0
2012-02-09,0.74,0.86,0.71,0.86,19242,0
2012-02-10,0.83,0.96,0.78,0.78,8709,0
2012-02-13,0.81,0.81,0.744,0.744,3418,0
2012-02-15,0.77,0.82,0.77,0.82,1104,0
2012-02-16,0.92,0.95,0.7205,0.8,9250,0
2012-02-17,0.7103,0.9095,0.7103,0.87,3456,0
2012-02-21,0.885,0.885,0.882,0.882,300,0
2012-02-22,0.8999,0.8999,0.72,0.82,3217,0
2012-02-23,0.74,0.9049,0.7202,0.8895,3198,0
2012-02-24,0.86,0.86,0.78,0.79,6601,0
2012-02-27,0.77,0.7999,0.71,0.7999,768,0
2012-02-29,0.8,0.95,0.77,0.87,43412,0
2012-03-01,0.92,1.05,0.87,0.877,50935,0
2012-03-02,0.91,0.92,0.8,0.81,13771,0
2012-03-05,0.85,0.85,0.8,0.805,2150,0
2012-03-06,0.8,0.8,0.73,0.8,12456,0
2012-03-07,0.846,0.9,0.8,0.9,2350,0
2012-03-08,0.85,1.04,0.85,0.9058,14200,0
2012-03-09,1.01,1.03,0.8001,0.98,9408,0
2012-03-12,1,1.01,0.801,0.91,16759,0
2012-03-13,0.99,1.04,0.83,0.8733,7680,0
2012-03-14,0.81,0.82,0.81,0.82,1000,0
2012-03-16,0.81,0.81,0.76,0.78,9350,0
2012-03-19,0.78,0.95,0.77,0.8978,7574,0
2012-03-20,1.03,1.3199,0.95,1.25,54871,0
2012-03-21,1.24,1.41,1,1.18,63861,0
2012-03-22,1.19,1.19,1.1399,1.1399,3426,0
2012-03-23,1.14,1.14,1.04,1.08,7963,0
2012-03-26,1.01,1.12,0.95,0.9899,14953,0
2012-03-27,0.94,0.948,0.8999,0.9284,6933,0
2012-03-28,0.98,1.14,0.92,0.95,41871,0
2012-03-29,0.95,1,0.86,0.8701,7341,0
2012-03-30,0.82,0.94,0.82,0.94,4000,0
2012-04-02,0.87,0.88,0.82,0.85,4584,0
2012-04-03,0.81,0.84,0.81,0.84,3993,0
2012-04-04,0.85,1.75,0.85,1.2,308100,0
2012-04-05,1.49,3.37,1.4,2.35,4544091,0
2012-04-09,2.15,2.19,1.8,1.92,335301,0
2012-04-10,1.9,2.09,1.58,1.6,185403,0
2012-04-11,1.75,1.98,1.65,1.79,282630,0
2012-04-12,2,2,1.5,1.66,92999,0
2012-04-13,1.57,1.6,1.3,1.37,88280,0
2012-04-16,1.36,1.44,1.3,1.33,36229,0
2012-04-17,1.36,1.97,1.31,1.54,225082,0
2012-04-18,1.55,1.63,1.46,1.47,29094,0
2012-04-19,1.49,1.74,1.43,1.57,40533,0
2012-04-20,1.45,1.55,1.4076,1.46,53084,0
2012-04-23,1.45,1.73,1.38,1.49,63818,0
2012-04-24,1.5,1.5899,1.46,1.48,16388,0
2012-04-25,1.56,2.06,1.515,1.88,584962,0
2012-04-26,2.2,2.92,2.13,2.27,2024383,0
2012-04-27,2.2,2.35,1.86,2,242045,0
2012-04-30,1.88,2.0299,1.76,1.93,57629,0
2012-05-01,2.03,2.47,1.91,2.25,358803,0
2012-05-02,2.33,2.46,2.1099,2.11,217564,0
2012-05-03,2.16,2.25,1.97,2.25,109799,0
2012-05-04,2.02,2.09,1.97,2.05,95669,0
2012-05-07,2.01,2.04,1.85,1.85,49215,0
2012-05-08,1.8,1.8,1.67,1.72,61154,0
2012-05-09,1.69,1.7,1.44,1.56,130727,0
2012-05-10,1.69,1.69,1.5,1.55,33663,0
2012-05-11,1.56,1.6,1.4101,1.479,95129,0
2012-05-14,1.43,1.58,1.38,1.4,84187,0
2012-05-15,1.46,1.46,1.4,1.4,10700,0
2012-05-16,1.41,1.43,1.24,1.32,51730,0
2012-05-17,1.28,1.2801,1.15,1.2,45401,0
2012-05-18,1.17,1.32,1.08,1.21,18230,0
2012-05-21,1.25,1.32,1.16,1.31,13113,0
2012-05-22,1.25,1.41,1.2,1.2,35997,0
2012-05-23,1.3,1.3899,1.24,1.3299,32850,0
2012-05-24,1.35,1.35,1.1907,1.28,22532,0
2012-05-25,1.25,1.36,1.24,1.24,11755,0
2012-05-29,1.32,1.32,1.24,1.246,6234,0
2012-05-30,1.22,1.251,1.22,1.251,1107,0
2012-05-31,1.22,1.25,1.22,1.25,4476,0
2012-06-01,1.22,1.2201,1.18,1.18,7980,0
2012-06-04,1.2,1.2,1.03,1.07,51623,0
2012-06-05,1.1,1.18,1.03,1.03,29371,0
2012-06-06,1.05,1.09,1.01,1.03,5908,0
2012-06-07,1.09,1.22,1.09,1.15,15228,0
2012-06-08,1.19,1.19,1.13,1.1301,5655,0
2012-06-11,1.13,1.13,1,1,11501,0
2012-06-12,1,1.1,0.98,1.05,7228,0
2012-06-13,1.08,1.2,1,1.019,9582,0
2012-06-14,1.09,1.215,1.01,1.03,5929,0
2012-06-15,1.05,1.15,1.05,1.06,7020,0
2012-06-18,1.12,1.12,1.05,1.11,3125,0
2012-06-19,1.08,1.51,1.05,1.3299,273165,0
2012-06-20,1.27,1.5,1.07,1.24,57038,0
2012-06-21,1.19,1.27,1.15,1.17,5091,0
2012-06-22,1.2,1.2,1.04,1.09,24527,0
2012-06-25,1.04,1.14,1.04,1.08,12351,0
2012-06-26,1.1,1.2,0.98,1.06,22853,0
2012-06-27,1.0999,1.1,1.0999,1.1,1500,0
2012-06-28,1.1,1.1,1.0118,1.0699,3200,0
2012-06-29,1.05,1.16,1.05,1.15,4008,0
2012-07-02,1.17,1.24,1.101,1.18,16150,0
2012-07-03,1.13,1.13,1.09,1.09,2070,0
2012-07-05,1.1,1.19,1.0999,1.19,8005,0
2012-07-06,1.1011,1.17,1.1011,1.17,5250,0
2012-07-09,1.06,1.1299,1.06,1.06,5160,0
2012-07-10,1.08,1.08,1.06,1.06,800,0
2012-07-11,1.1,1.1,1.01,1.02,24249,0
2012-07-12,1,1.06,1,1,5382,0
2012-07-13,1.03,1.03,1.03,1.03,1400,0
2012-07-16,1,1.03,1,1.03,2900,0
2012-07-17,1,1.03,1,1.03,2461,0
2012-07-18,1,1,0.8122,0.94,21375,0
2012-07-19,0.9,0.95,0.84,0.935,25820,0
2012-07-20,0.8612,0.8612,0.85,0.86,7100,0
2012-07-23,0.9,0.9,0.86,0.8899,3430,0
2012-07-24,0.82,0.84,0.815,0.84,1854,0
2012-07-25,0.91,0.91,0.8,0.83,8800,0
2012-07-26,0.83,0.8545,0.83,0.8545,2294,0
2012-07-27,0.81,0.81,0.75,0.795,10807,0
2012-07-30,0.7513,0.7938,0.7513,0.77,370,0
2012-07-31,0.78,0.84,0.78,0.84,900,0
2012-08-01,0.76,0.77,0.75,0.77,3014,0
2012-08-02,0.707,0.751,0.707,0.75,12056,0
2012-08-03,0.75,0.85,0.75,0.842,4100,0
2012-08-06,0.81,0.83,0.79,0.83,6600,0
2012-08-07,0.85,0.87,0.8,0.8101,12660,0
2012-08-08,0.78,0.9,0.727,0.85,2560,0
2012-08-09,0.815,0.815,0.815,0.815,105,0
2012-08-10,0.81,0.9,0.747,0.747,6460,0
2012-08-13,0.81,0.81,0.677,0.7,10884,0
2012-08-14,0.85,0.89,0.71,0.81,10975,0
2012-08-15,0.82,0.82,0.7205,0.7211,2786,0
2012-08-16,0.76,0.76,0.76,0.76,150,0
2012-08-17,0.76,0.76,0.76,0.76,2200,0
2012-08-20,0.8,0.8,0.76,0.76,2200,0
2012-08-21,0.77,0.8,0.76,0.8,8990,0
2012-08-22,0.8,0.82,0.76,0.76,6500,0
2012-08-23,0.75,0.75,0.75,0.75,1900,0
2012-08-27,0.69,1.0001,0.69,0.84,51510,0
2012-08-28,0.88,0.89,0.88,0.89,300,0
2012-08-29,0.84,0.84,0.75,0.75,325,0
2012-08-30,0.83,0.91,0.83,0.91,5200,0
2012-08-31,0.89,0.9,0.89,0.9,13730,0
2012-09-06,0.87,0.87,0.75,0.75,9265,0
2012-09-07,0.76,0.76,0.76,0.76,401,0
2012-09-10,0.77,0.7708,0.77,0.7708,8695,0
2012-09-11,0.75,0.77,0.75,0.7692,6606,0
2012-09-12,0.75,0.758,0.75,0.75,5022,0
2012-09-13,0.75,0.76,0.75,0.76,1500,0
2012-09-14,0.76,0.7679,0.75,0.76,6514,0
2012-09-17,0.76,0.76,0.75,0.76,4000,0
2012-09-18,0.76,0.82,0.75,0.82,3173,0
2012-09-19,0.75,0.8,0.75,0.75,2325,0
2012-09-20,0.81,0.9801,0.75,0.84,39711,0
2012-09-21,0.8,0.8,0.8,0.8,100,0
2012-09-24,0.75,0.83,0.71,0.81,11547,0
2012-09-25,0.74,0.74,0.72,0.731,2825,0
2012-09-26,0.7311,0.7799,0.62,0.73,5848,0
2012-09-27,0.641,0.641,0.641,0.641,527,0
2012-09-28,0.643,0.77,0.643,0.691,7500,0
2012-10-01,0.6899,0.8286,0.6899,0.81,3100,0
2012-10-02,0.81,0.81,0.6717,0.68,7300,0
2012-10-03,0.9,0.9,0.6,0.69,19255,0
2012-10-05,0.71,0.71,0.66,0.69,15660,0
2012-10-09,0.8,0.8,0.7092,0.76,13938,0
2012-10-10,0.77,0.84,0.72,0.72,1700,0
2012-10-11,0.8399,0.8399,0.8399,0.8399,1000,0
2012-10-12,0.78,0.9,0.768,0.85,8537,0
2012-10-15,0.85,0.85,0.8,0.8,904,0
2012-10-16,0.8,0.891,0.8,0.891,3143,0
2012-10-17,0.85,0.8909,0.85,0.85,7985,0
2012-10-18,0.8892,0.95,0.8699,0.9,52833,0
2012-10-19,0.9,0.91,0.79,0.87,6149,0
2012-10-22,0.9199,0.92,0.9199,0.9199,1068,0
2012-10-23,0.8899,0.8899,0.8,0.8446,420,0
2012-10-25,0.8,0.89,0.712,0.712,17257,0
2012-10-26,0.84,0.84,0.67,0.73,6870,0
2012-10-31,0.69,0.76,0.65,0.7325,7951,0
2012-11-01,0.782,0.782,0.782,0.782,1000,0
2012-11-02,0.79,0.79,0.67,0.7,10757,0
2012-11-05,0.79,0.79,0.72,0.72,3400,0
2012-11-06,0.72,0.72,0.7099,0.7099,7350,0
2012-11-07,0.67,0.82,0.6,0.73,16994,0
2012-11-08,0.79,0.82,0.7499,0.75,4075,0
2012-11-12,0.64,0.69,0.64,0.69,5899,0
2012-11-13,0.78,0.8,0.5354,0.5354,29927,0
2012-11-14,0.55,0.7,0.55,0.66,20172,0
2012-11-15,0.7,0.95,0.65,0.95,71922,0
2012-11-16,0.95,1.79,0.81,1.11,941600,0
2012-11-19,1.18,1.32,1.03,1.07,112863,0
2012-11-20,1.06,1.09,0.92,1.02,122691,0
2012-11-21,1.02,1.1,0.95,1.0499,61745,0
2012-11-23,0.98,1.019,0.95,1.0099,17080,0
2012-11-26,0.97,1.3799,0.968,1.2699,189527,0
2012-11-27,1.3,1.3225,1.07,1.2499,39388,0
2012-11-28,1.2399,1.2399,1.0999,1.1,20844,0
2012-11-29,1.1,1.18,1.08,1.18,28636,0
2012-11-30,1.17,1.17,1.08,1.12,6292,0
2012-12-03,1.12,1.48,1.0995,1.19,353553,0
2012-12-04,1.15,1.34,1.15,1.25,19691,0
2012-12-05,1.25,1.25,1.09,1.11,21552,0
2012-12-06,1.08,1.12,1.05,1.05,12772,0
2012-12-07,1.11,1.15,0.904,1.01,63040,0
2012-12-10,1.19,1.19,1.03,1.17,29260,0
2012-12-11,1.19,1.21,1,1,49450,0
2012-12-12,1.05,1.18,1.03,1.0999,32970,0
2012-12-13,1.04,1.1,1.04,1.04,11000,0
2012-12-14,1.09,1.16,1.0775,1.09,8415,0
2012-12-17,1.15,1.15,1,1.08,7400,0
2012-12-18,1.01,1.1,1.01,1.0678,14879,0
2012-12-19,1.03,1.05,1,1.05,38501,0
2012-12-20,1.1,1.1,1,1.06,16513,0
2012-12-21,1.06,1.06,1.0264,1.0264,2500,0
2012-12-24,1.01,1.1,0.9756,1.09,13657,0
2012-12-26,1.0201,1.09,1.0201,1.09,2800,0
2012-12-27,1.03,1.09,0.949,1,30724,0
2012-12-28,0.95,1.09,0.95,1,40051,0
2012-12-31,0.97,1.04,0.97,1.0171,13507,0
2013-01-02,1.03,1.0599,0.9968,1.04,10240,0
2013-01-03,1.01,1.04,1,1.04,17007,0
2013-01-04,1,1.03,0.951,0.9671,25385,0
2013-01-07,1.0199,1.0199,0.953,0.96,14731,0
2013-01-08,0.97,0.9899,0.94,0.9899,9708,0
2013-01-09,0.99,1.04,0.99,1,13545,0
2013-01-10,0.96,1.03,0.93,1.01,25108,0
2013-01-11,1.01,1.01,0.9602,1,2880,0
2013-01-14,1,1,0.9001,0.995,5980,0
2013-01-15,1,1,0.86,0.97,10970,0
2013-01-16,0.94,0.9899,0.9001,0.91,7462,0
2013-01-17,0.99,0.99,0.92,0.9699,13050,0
2013-01-18,1,1,0.92,0.955,11559,0
2013-01-22,0.97,0.99,0.9202,0.9799,13112,0
2013-01-23,0.94,0.97,0.94,0.95,9500,0
2013-01-24,0.98,1.1186,0.86,0.914,224999,0
2013-01-25,0.89,0.9479,0.89,0.9399,13033,0
2013-01-28,0.938,0.938,0.86,0.91,14099,0
2013-01-29,0.93,0.93,0.89,0.9,8601,0
2013-01-30,0.9,0.9,0.86,0.89,15621,0
2013-01-31,0.937,0.937,0.86,0.9339,1420,0
2013-02-01,0.8985,0.9299,0.8599,0.9299,12201,0
2013-02-04,0.928,0.928,0.8402,0.91,6895,0
2013-02-05,0.8601,0.92,0.8601,0.89,2185,0
2013-02-06,0.9,0.91,0.8521,0.8995,2656,0
2013-02-07,0.9,0.91,0.85,0.91,2413,0
2013-02-08,0.87,0.9,0.86,0.89,5734,0
2013-02-11,0.855,0.89,0.855,0.89,5900,0
2013-02-12,0.855,0.89,0.85,0.8849,11618,0
2013-02-13,0.88,1.01,0.88,1,94820,0
2013-02-14,1.0001,1.0001,0.9001,0.96,28508,0
2013-02-15,1,1,0.93,0.9399,5305,0
2013-02-19,0.96,1,0.96,0.9899,12633,0
2013-02-20,1,1,0.93,0.9699,19250,0
2013-02-21,0.9695,0.9695,0.9,0.94,3799,0
2013-02-22,0.91,0.98,0.91,0.9599,10242,0
2013-02-25,0.9113,0.975,0.91,0.9499,5700,0
2013-02-26,0.92,0.968,0.91,0.9585,5630,0
2013-02-27,0.95,0.95,0.95,0.95,3000,0
2013-02-28,0.93,0.93,0.91,0.92,11800,0
2013-03-01,0.91,0.91,0.9,0.9,12375,0
2013-03-04,0.9,0.9,0.87,0.9,11839,0
2013-03-05,0.9,0.9,0.86,0.9,3600,0
2013-03-07,0.87,0.9,0.86,0.9,2041,0
2013-03-08,0.9,0.9,0.7422,0.8392,28033,0
2013-03-11,0.82,0.88,0.8,0.8799,9600,0
2013-03-12,0.8206,0.88,0.8206,0.88,650,0
2013-03-13,0.82,0.85,0.81,0.85,700,0
2013-03-14,0.88,0.88,0.8147,0.85,300,0
2013-03-15,0.87,0.8701,0.8182,0.82,10723,0
2013-03-18,0.8,0.89,0.8,0.8699,3136,0
2013-03-19,0.85,0.85,0.82,0.85,4600,0
2013-03-20,0.8799,0.8799,0.8,0.87,4343,0
2013-03-21,0.81,0.82,0.81,0.82,400,0
2013-03-22,0.85,0.85,0.82,0.82,3768,0
2013-03-25,0.84,0.85,0.8,0.85,6461,0
2013-03-26,0.84,0.84,0.84,0.84,200,0
2013-03-28,0.82,0.8399,0.721,0.83,9450,0
2013-04-01,0.8,0.8,0.7,0.7699,32553,0
2013-04-02,0.72,0.73,0.72,0.73,1559,0
2013-04-03,0.661,0.68,0.4653,0.6718,21726,0
2013-04-04,0.578,0.665,0.578,0.665,2273,0
2013-04-05,0.67,0.67,0.59,0.64,2300,0
2013-04-08,0.56,0.62,0.5114,0.62,7271,0
2013-04-09,0.53,0.59,0.53,0.58,5751,0
2013-04-10,0.58,0.8,0.58,0.8,12300,0
2013-04-11,0.82,0.82,0.7799,0.7799,5537,0
2013-04-12,0.6701,0.69,0.6701,0.69,1100,0
2013-04-16,0.68,0.68,0.66,0.68,1550,0
2013-04-17,0.65,0.7,0.58,0.6416,15457,0
2013-04-18,0.6999,0.72,0.6895,0.72,14156,0
2013-04-19,0.7,0.73,0.66,0.7199,3015,0
2013-04-22,0.73,0.73,0.73,0.73,100,0
2013-04-23,0.73,0.73,0.7045,0.73,1756,0
2013-04-24,0.725,0.76,0.6801,0.7499,2870,0
2013-04-25,0.76,0.76,0.69,0.71,2730,0
2013-04-26,0.6701,0.75,0.6,0.7385,12360,0
2013-04-29,0.6866,0.73,0.6866,0.7199,2813,0
2013-04-30,0.7199,0.7199,0.612,0.7084,4477,0
2013-05-02,0.67,0.69,0.64,0.69,2982,0
2013-05-03,0.68,0.69,0.64,0.67,6074,0
2013-05-06,0.67,0.67,0.6501,0.67,5605,0
2013-05-07,0.67,0.71,0.67,0.71,1390,0
2013-05-08,0.67,0.72,0.67,0.72,8700,0
2013-05-09,0.678,0.71,0.62,0.6697,23160,0
2013-05-10,0.7,0.72,0.68,0.72,14975,0
2013-05-13,0.74,0.75,0.67,0.75,22645,0
2013-05-14,0.75,0.75,0.71,0.74,7800,0
2013-05-15,0.68,0.76,0.67,0.74,5025,0
2013-05-16,0.7,0.7201,0.67,0.69,40840,0
2013-05-17,0.72,0.72,0.67,0.69,5100,0
2013-05-20,0.68,0.72,0.68,0.72,740,0
2013-05-21,0.7001,0.7001,0.67,0.7,2688,0
2013-05-22,0.7,0.85,0.7,0.83,41146,0
2013-05-23,0.76,0.79,0.7,0.783,11827,0
2013-05-24,0.73,0.778,0.71,0.778,11334,0
2013-05-28,0.73,0.775,0.71,0.768,533,0
2013-05-29,0.7215,0.775,0.701,0.75,3700,0
2013-05-30,0.71,0.758,0.71,0.75,7825,0
2013-05-31,0.75,0.76,0.7,0.74,15180,0
2013-06-03,0.728,0.728,0.7199,0.7199,600,0
2013-06-04,0.72,0.72,0.68,0.71,6825,0
2013-06-05,0.69,0.71,0.623,0.7,4754,0
2013-06-06,0.63,0.698,0.63,0.698,5637,0
2013-06-07,0.67,0.67,0.65,0.67,3300,0
2013-06-10,0.66,0.67,0.65,0.67,3005,0
2013-06-11,0.67,0.8314,0.6699,0.77,49562,0
2013-06-12,0.8,0.8,0.6716,0.77,19496,0
2013-06-13,0.68,0.779,0.68,0.779,6072,0
2013-06-14,0.79,0.79,0.7,0.7001,3395,0
2013-06-17,0.79,0.79,0.725,0.739,5725,0
2013-06-18,0.78,0.78,0.646,0.723,7195,0
2013-06-19,0.69,0.734,0.6803,0.726,4353,0
2013-06-20,0.698,0.7,0.579,0.6,32211,0
2013-06-21,0.62,0.66,0.62,0.658,3055,0
2013-06-25,0.62,0.658,0.62,0.648,1200,0
2013-06-26,0.6,0.658,0.6,0.618,6700,0
2013-06-27,0.58,0.62,0.58,0.62,3300,0
2013-06-28,0.57,0.639,0.56,0.639,15870,0
2013-07-02,0.589,0.628,0.589,0.6,1500,0
2013-07-03,0.63,0.63,0.6299,0.63,300,0
2013-07-08,0.6179,0.6179,0.55,0.55,4202,0
2013-07-09,0.65,0.65,0.561,0.601,9427,0
2013-07-11,0.639,0.77,0.639,0.7,24804,0
2013-07-12,0.6949,0.7699,0.61,0.69,36107,0
2013-07-15,0.61,0.77,0.5999,0.77,15187,0
2013-07-16,0.78,0.78,0.61,0.7299,12845,0
2013-07-17,0.69,0.69,0.672,0.672,1050,0
2013-07-18,0.62,0.62,0.61,0.61,1500,0
2013-07-19,0.64,0.67,0.64,0.67,200,0
2013-07-22,0.62,0.6499,0.61,0.6364,7290,0
2013-07-23,0.63,0.63,0.601,0.62,3900,0
2013-07-24,0.67,0.67,0.601,0.6205,14689,0
2013-07-25,0.63,0.63,0.63,0.63,200,0
2013-07-26,0.625,0.625,0.625,0.625,100,0
2013-07-30,0.62,0.63,0.62,0.63,1000,0
2013-07-31,0.64,0.65,0.63,0.65,9188,0
2013-08-01,0.64,0.74,0.64,0.7199,41213,0
2013-08-02,0.7,0.74,0.7,0.7,7619,0
2013-08-05,0.68,0.68,0.61,0.68,14481,0
2013-08-06,0.6,0.8,0.6,0.76,42096,0
2013-08-07,0.82,0.85,0.7699,0.814,4240,0
2013-08-08,0.77,0.85,0.7001,0.79,48148,0
2013-08-09,0.8,0.81,0.6801,0.78,2150,0
2013-08-12,0.79,0.81,0.79,0.809,16900,0
2013-08-13,0.6901,0.7904,0.69,0.7904,5690,0
2013-08-14,0.92,1.77,0.92,1.09,1628646,0
2013-08-15,1.1,1.57,1.1,1.25,498682,0
2013-08-16,1.46,2.7,1.33,2.16,5219005,0
2013-08-19,2.3,2.35,1.78,1.9,560972,0
2013-08-20,1.81,2.88,1.8001,2.33,1599453,0
2013-08-21,2.32,2.4,2.1,2.3,390474,0
2013-08-22,2.39,2.4,2.1501,2.3,166296,0
2013-08-23,2.3,2.339,1.93,2,177542,0
2013-08-26,2,2.1799,1.88,1.9701,206264,0
2013-08-27,2,2.149,1.92,1.94,497995,0
2013-08-28,1.9401,1.9899,1.85,1.85,67276,0
2013-08-29,1.84,1.99,1.81,1.9,185822,0
2013-08-30,1.95,1.95,1.87,1.9299,23510,0
2013-09-03,1.91,1.94,1.86,1.92,40728,0
2013-09-04,2,2.04,1.87,2.01,102917,0
2013-09-05,2,2.3,1.99,2.24,222655,0
2013-09-06,2.25,2.3,2.21,2.3,120091,0
2013-09-09,2.35,2.35,2.23,2.25,97674,0
2013-09-10,2.34,2.34,2.25,2.26,69719,0
2013-09-11,2.26,2.3,2.22,2.27,89402,0
2013-09-12,2.2992,2.3,2.1,2.142,85815,0
2013-09-13,2.13,2.19,2.1299,2.19,16469,0
2013-09-16,2.2,2.2865,2.12,2.12,50240,0
2013-09-17,2.08,2.13,1.91,1.93,66525,0
2013-09-18,1.93,1.99,1.73,1.85,115617,0
2013-09-19,1.91,1.99,1.85,1.93,50586,0
2013-09-20,1.92,1.99,1.92,1.97,27105,0
2013-09-23,1.95,2.039,1.88,1.89,14195,0
2013-09-24,1.94,1.95,1.9,1.91,29237,0
2013-09-25,2,2.02,1.93,1.93,72600,0
2013-09-26,1.9501,1.98,1.9299,1.93,18519,0
2013-09-27,1.93,1.93,1.88,1.88,53300,0
2013-09-30,1.88,1.88,1.85,1.88,23500,0
2013-10-01,1.88,1.91,1.8,1.8,38000,0
2013-10-02,1.72,1.79,1.68,1.7,103900,0
2013-10-03,1.65,1.69,1.5,1.51,114083,0
2013-10-04,1.54,1.56,1.52,1.54,72423,0
2013-10-07,1.54,1.81,1.54,1.72,81700,0
2013-10-08,1.77,1.85,1.71,1.71,120500,0
2013-10-09,1.7,1.95,1.66,1.8,181900,0
2013-10-10,1.81,1.93,1.81,1.89,47500,0
2013-10-11,1.93,1.94,1.86,1.9,23800,0
2013-10-14,1.98,2.1,1.95,2.07,151500,0
2013-10-15,2.1,2.1,1.9,1.95,158500,0
2013-10-16,2.05,2.05,1.9,1.92,45600,0
2013-10-17,1.9,1.93,1.85,1.9,25100,0
2013-10-18,1.85,1.93,1.83,1.9,30200,0
2013-10-21,1.9,1.9,1.8,1.81,26000,0
2013-10-22,1.8,1.86,1.76,1.77,43100,0
2013-10-23,1.8,1.8,1.65,1.72,40400,0
2013-10-24,1.72,1.7799,1.71,1.7301,9894,0
2013-10-25,1.72,1.73,1.67,1.67,36000,0
2013-10-28,1.68,1.74,1.67,1.68,20500,0
2013-10-29,1.68,1.68,1.62,1.63,8100,0
2013-10-30,1.63,1.64,1.62,1.63,3300,0
2013-10-31,1.63,1.63,1.55,1.6,26935,0
2013-11-01,1.62,1.65,1.62,1.65,600,0
2013-11-04,1.64,1.64,1.57,1.58,4300,0
2013-11-05,1.61,1.63,1.55,1.61,20700,0
2013-11-06,1.62,1.62,1.51,1.53,17900,0
2013-11-07,1.51,1.57,1.37,1.54,68400,0
2013-11-08,1.57,1.77,1.5399,1.7199,82483,0
2013-11-11,1.68,2,1.68,1.99,173200,0
2013-11-12,1.99,2,1.85,1.93,51300,0
2013-11-13,1.87,1.93,1.85,1.89,20200,0
2013-11-14,1.8665,1.8665,1.55,1.7399,162064,0
2013-11-15,1.72,1.76,1.5978,1.62,39995,0
2013-11-18,1.6,1.65,1.6,1.62,6900,0
2013-11-19,1.65,1.7,1.64,1.67,22900,0
2013-11-20,1.64,1.83,1.54,1.7,55400,0
2013-11-21,1.71,1.72,1.56,1.68,10100,0
2013-11-22,1.779,1.779,1.5704,1.65,36179,0
2013-11-25,1.61,1.62,1.56,1.62,2700,0
2013-11-26,1.58,1.77,1.5,1.61,68900,0
2013-11-27,1.58,1.6787,1.5501,1.62,41926,0
2013-11-29,1.6029,1.65,1.59,1.6152,2500,0
2013-12-02,1.6,1.63,1.6,1.6,11287,0
2013-12-03,1.61,1.61,1.6,1.61,1900,0
2013-12-04,1.62,1.62,1.59,1.59,1700,0
2013-12-05,1.59,1.59,1.5,1.56,8500,0
2013-12-06,1.56,1.84,1.56,1.7,156500,0
2013-12-09,1.7,1.72,1.67,1.67,25200,0
2013-12-10,1.64,1.7,1.63,1.69,11100,0
2013-12-11,1.63,1.65,1.58,1.58,26359,0
2013-12-12,1.67,1.68,1.57,1.57,3300,0
2013-12-13,1.59,1.62,1.56,1.59,8800,0
2013-12-16,1.56,1.65,1.55,1.59,13300,0
2013-12-17,1.56,1.62,1.51,1.51,7500,0
2013-12-18,1.52,1.54,1.4901,1.52,14482,0
2013-12-19,1.53,1.56,1.52,1.52,15700,0
2013-12-20,1.52,1.53,1.52,1.52,14100,0
2013-12-23,1.52,1.54,1.52,1.53,9200,0
2013-12-24,1.56,2.03,1.5448,1.82,409639,0
2013-12-26,1.92,1.94,1.63,1.64,198200,0
2013-12-27,1.65,1.7774,1.572,1.6384,33105,0
2013-12-30,1.7,1.7,1.59,1.62,16103,0
2013-12-31,1.63,1.63,1.57,1.59,36400,0
2014-01-02,1.64,1.74,1.59,1.71,11882,0
2014-01-03,1.76,1.76,1.63,1.66,87893,0
2014-01-06,1.7,1.75,1.6,1.63,73436,0
2014-01-07,1.69,1.73,1.65,1.65,6200,0
2014-01-08,1.65,1.66,1.65,1.65,5800,0
2014-01-09,1.66,1.77,1.62,1.68,27500,0
2014-01-10,1.69,1.82,1.69,1.71,153115,0
2014-01-13,1.72,1.82,1.72,1.72,70600,0
2014-01-14,1.73,1.769,1.6801,1.73,38142,0
2014-01-15,1.7,1.76,1.65,1.65,34000,0
2014-01-16,1.72,1.72,1.65,1.67,16700,0
2014-01-17,1.65,1.82,1.65,1.79,91700,0
2014-01-21,1.8,2.15,1.8,2.03,772725,0
2014-01-22,2.08,2.09,1.76,1.79,243700,0
2014-01-23,1.74,1.79,1.7,1.74,57300,0
2014-01-24,1.7,1.83,1.55,1.55,163600,0
2014-01-27,1.53,1.63,1.52,1.61,69100,0
2014-01-28,1.61,1.69,1.61,1.65,19200,0
2014-01-29,1.65,1.67,1.55,1.62,17854,0
2014-01-30,1.6,1.65,1.58,1.64,19530,0
2014-01-31,1.57,1.63,1.54,1.6,22700,0
2014-02-03,1.5601,1.61,1.5401,1.5401,5152,0
2014-02-04,1.596,1.596,1.55,1.56,5520,0
2014-02-05,1.55,1.58,1.52,1.52,15510,0
2014-02-06,1.52,1.59,1.5,1.59,5662,0
2014-02-07,1.55,1.56,1.51,1.53,17282,0
2014-02-10,1.52,1.549,1.52,1.549,8530,0
2014-02-11,1.53,1.55,1.53,1.5398,3163,0
2014-02-12,1.53,1.5799,1.52,1.52,10012,0
2014-02-13,1.58,1.58,1.53,1.56,39657,0
2014-02-14,1.58,1.8,1.56,1.56,241877,0
2014-02-18,1.64,1.65,1.58,1.65,23212,0
2014-02-19,1.65,1.65,1.58,1.58,34885,0
2014-02-20,1.56,1.6,1.56,1.6,5156,0
2014-02-21,1.62,1.62,1.5999,1.61,18112,0
2014-02-24,1.65,1.65,1.57,1.57,10230,0
2014-02-25,1.67,1.67,1.56,1.6194,5155,0
2014-02-26,1.6101,1.82,1.5999,1.6874,349408,0
2014-02-27,1.68,1.7482,1.62,1.67,80031,0
2014-02-28,1.72,1.88,1.68,1.69,433064,0
2014-03-03,1.74,1.9699,1.66,1.84,280629,0
2014-03-04,1.89,1.901,1.8048,1.849,45570,0
2014-03-05,1.88,1.88,1.77,1.77,50590,0
2014-03-06,1.8292,2.15,1.7,1.9699,601215,0
2014-03-07,2,2.32,1.8,2.01,863900,0
2014-03-10,2.14,2.44,2.03,2.08,335369,0
2014-03-11,2.005,2.52,2.005,2.08,728134,0
2014-03-12,2.1,2.2893,1.96,1.98,157607,0
2014-03-13,1.94,2.074,1.8,1.84,136460,0
2014-03-14,1.8504,1.9399,1.7,1.7699,57359,0
2014-03-17,1.76,1.88,1.721,1.82,78438,0
2014-03-18,1.77,1.83,1.72,1.76,44465,0
2014-03-19,1.76,1.82,1.71,1.7396,21259,0
2014-03-20,1.74,1.76,1.66,1.69,35402,0
2014-03-21,1.75,1.79,1.734,1.7896,5517,0
2014-03-24,1.86,1.86,1.6601,1.68,39766,0
2014-03-25,1.68,1.7399,1.65,1.6899,22490,0
2014-03-26,1.66,1.7,1.58,1.61,41100,0
2014-03-27,1.5601,1.6499,1.5601,1.6499,9089,0
2014-03-28,1.62,1.659,1.5801,1.659,28307,0
2014-03-31,1.61,1.6399,1.6,1.6,36886,0
2014-04-01,1.6,1.66,1.6,1.63,15004,0
2014-04-02,1.61,1.6397,1.6,1.61,9161,0
2014-04-03,1.6024,1.629,1.6,1.629,4100,0
2014-04-04,1.62,1.62,1.5564,1.589,24245,0
2014-04-07,1.55,1.5501,1.35,1.4397,85404,0
2014-04-08,1.48,1.48,1.37,1.38,25021,0
2014-04-09,1.42,1.42,1.3999,1.41,16874,0
2014-04-10,1.37,1.37,1.35,1.35,14063,0
2014-04-11,1.35,1.35,1.2201,1.23,29023,0
2014-04-14,1.23,1.26,1.23,1.23,10603,0
2014-04-15,1.2301,1.24,1.18,1.2201,14049,0
2014-04-16,1.2,1.23,1.2,1.22,6280,0
2014-04-17,1.18,1.2162,1.18,1.19,6422,0
2014-04-21,1.19,1.19,1.14,1.1725,42122,0
2014-04-22,1.18,1.18,1.17,1.17,12229,0
2014-04-23,1.18,1.24,1.18,1.2399,27761,0
2014-04-24,1.26,1.26,1.21,1.24,11280,0
2014-04-25,1.22,1.27,1.22,1.2499,5500,0
2014-04-28,1.22,1.22,1.14,1.14,12843,0
2014-04-29,1.13,1.15,1.13,1.1392,13535,0
2014-04-30,1.14,1.14,1.12,1.12,12593,0
2014-05-01,1.101,1.1199,1.07,1.0883,28554,0
2014-05-02,1.08,1.11,0.98,1.05,20628,0
2014-05-05,1.01,1.0483,1.01,1.0483,2317,0
2014-05-06,1.021,1.021,1,1.0001,11222,0
2014-05-07,0.9207,0.9499,0.8223,0.832,47388,0
2014-05-08,0.83,0.9038,0.83,0.88,17180,0
2014-05-09,0.87,0.88,0.87,0.87,18536,0
2014-05-12,0.89,0.99,0.8899,0.96,27985,0
2014-05-13,0.99,1.48,0.99,1.18,357676,0
2014-05-14,1.28,1.28,1.01,1.1397,91641,0
2014-05-15,1.15,1.15,1.12,1.12,9745,0
2014-05-16,1.12,1.1268,1.07,1.1268,7962,0
2014-05-19,1.1,1.15,1.1,1.1399,19473,0
2014-05-20,1.13,1.14,1.1,1.1297,18819,0
2014-05-21,1.16,1.29,1.1304,1.17,190076,0
2014-05-22,1.15,1.25,1.1401,1.1796,23449,0
2014-05-23,1.13,1.22,1.12,1.2123,29168,0
2014-05-27,1.11,1.17,1.1,1.11,16625,0
2014-05-28,1.12,1.2,1.1,1.1,11750,0
2014-05-29,1.14,1.15,1.122,1.123,17100,0
2014-05-30,1.1101,1.1101,1.1001,1.1097,4672,0
2014-06-02,1.1001,1.2,1.1001,1.1676,61718,0
2014-06-03,1.17,2.4,1.17,1.74,4936293,0
2014-06-04,1.59,1.99,1.59,1.7,1227309,0
2014-06-05,1.56,1.73,1.51,1.52,223896,0
2014-06-06,1.69,1.69,1.35,1.43,198767,0
2014-06-09,1.49,1.55,1.4,1.46,63859,0
2014-06-10,1.51,1.62,1.48,1.56,89800,0
2014-06-11,1.55,1.87,1.5,1.79,192995,0
2014-06-12,1.97,2.17,1.84,1.96,619774,0
2014-06-13,2.16,2.35,2.0047,2.09,364560,0
2014-06-16,2.1,2.65,2.05,2.54,616530,0
2014-06-17,2.54,2.69,2.38,2.49,328786,0
2014-06-18,2.45,2.63,2.12,2.6,244987,0
2014-06-19,2.6,2.95,2.54,2.54,430477,0
2014-06-20,2.37,2.6,2.3601,2.54,38612,0
2014-06-23,2.52,2.62,2.44,2.45,26406,0
2014-06-24,2.53,2.54,2.39,2.48,103896,0
2014-06-25,2.4,2.45,2.32,2.32,32543,0
2014-06-26,2.3,2.54,2.262,2.47,109003,0
2014-06-27,2.4,2.53,2.3601,2.44,14132,0
2014-06-30,2.44,2.85,2.4,2.65,171854,0
2014-07-01,2.7,2.82,2.62,2.63,40134,0
2014-07-02,2.8,3.04,2.69,2.72,402300,0
2014-07-03,2.67,2.78,2.6,2.67,28004,0
2014-07-07,2.53,2.88,2.53,2.68,35021,0
2014-07-08,2.71,2.71,2.48,2.56,104969,0
2014-07-09,2.6,2.62,2.4,2.46,24000,0
2014-07-10,2.39,2.6,2.3601,2.57,74355,0
2014-07-11,2.6,2.72,2.47,2.6395,49650,0
2014-07-14,2.65,2.97,2.51,2.64,228502,0
2014-07-15,2.68,2.72,2.54,2.6,39553,0
2014-07-16,2.69,2.713,2.53,2.56,41031,0
2014-07-17,2.69,2.9,2.55,2.64,221578,0
2014-07-18,2.65,2.82,2.61,2.74,162266,0
2014-07-21,2.74,3.1,2.7,2.7,475278,0
2014-07-22,2.82,2.86,2.6,2.64,148043,0
2014-07-23,2.65,2.6992,2.49,2.49,113763,0
2014-07-24,2.57,2.57,2.41,2.51,27893,0
2014-07-25,2.51,2.5299,2.4574,2.49,8607,0
2014-07-28,2.46,2.47,2.23,2.28,58135,0
2014-07-29,2.25,2.54,2.25,2.35,44033,0
2014-07-30,2.36,2.57,2.33,2.5,68637,0
2014-07-31,2.52,2.52,2.37,2.44,10082,0
2014-08-01,2.45,2.45,2.32,2.43,21419,0
2014-08-04,2.35,2.42,2.15,2.16,82457,0
2014-08-05,2.16,2.45,2.16,2.36,113980,0
2014-08-06,2.3,2.522,2.3,2.45,94685,0
2014-08-07,2.3888,2.5,2.3401,2.45,19762,0
2014-08-08,2.35,2.5401,2.32,2.4596,32686,0
2014-08-11,2.41,2.5688,2.35,2.52,27467,0
2014-08-12,2.442,2.52,2.442,2.47,3470,0
2014-08-13,2.5,2.5,2.38,2.41,33431,0
2014-08-14,2.33,2.78,2.32,2.68,191630,0
2014-08-15,2.594,2.74,2.594,2.65,38005,0
2014-08-18,2.71,2.91,2.68,2.88,87745,0
2014-08-19,2.83,2.896,2.75,2.8,144255,0
2014-08-20,2.82,2.87,2.63,2.7,145443,0
2014-08-21,2.68,3,2.66,2.88,225313,0
2014-08-22,2.96,3.47,2.76,3.21,402643,0
2014-08-25,3.48,3.48,3.02,3.2,131328,0
2014-08-26,3.23,3.4,3.05,3.4,103580,0
2014-08-27,3.48,4.3,3.42,3.4399,996271,0
2014-08-28,3.42,3.51,3.07,3.29,161149,0
2014-08-29,3.22,3.42,3.16,3.18,26031,0
2014-09-02,3.19,3.2899,3.06,3.17,34703,0
2014-09-03,3.18,3.1822,3.1,3.1,23318,0
2014-09-04,3.11,3.482,3.11,3.21,77784,0
2014-09-05,3.24,3.33,3.13,3.181,47343,0
2014-09-08,3.07,3.17,3.01,3.12,26769,0
2014-09-09,3.05,3.35,3.02,3.04,73907,0
2014-09-10,3.03,3.206,3,3.06,77492,0
2014-09-11,3.01,3.053,2.8,2.83,53862,0
2014-09-12,2.82,3.04,2.78,2.93,69834,0
2014-09-15,2.93,3.004,2.8801,2.9205,31950,0
2014-09-16,2.93,3.19,2.88,3.03,69678,0
2014-09-17,3.09,3.09,2.945,2.95,16866,0
2014-09-18,3.01,3.01,2.8801,2.89,17201,0
2014-09-19,2.95,2.97,2.84,2.84,36207,0
2014-09-22,2.86,2.869,2.67,2.6964,69258,0
2014-09-23,2.77,2.91,2.67,2.86,26013,0
2014-09-24,2.89,2.98,2.85,2.89,47676,0
2014-09-25,2.78,2.807,2.75,2.7501,7050,0
2014-09-26,2.8,2.86,2.73,2.86,22678,0
2014-09-29,2.82,2.8499,2.73,2.77,6240,0
2014-09-30,2.82,2.8544,2.8,2.8026,11270,0
2014-10-01,2.83,2.9078,2.75,2.752,13074,0
2014-10-02,2.8399,2.8399,2.65,2.73,7043,0
2014-10-03,2.75,2.79,2.7,2.7,5817,0
2014-10-06,2.74,2.847,2.71,2.75,7946,0
2014-10-07,2.73,2.75,2.7,2.7,5985,0
2014-10-08,2.7001,2.707,2.65,2.6601,20225,0
2014-10-09,2.64,2.6763,2.6,2.6101,9837,0
2014-10-10,2.6,2.78,2.5,2.55,34933,0
2014-10-13,2.51,2.55,2.45,2.45,6454,0
2014-10-14,2.39,2.51,2.39,2.39,6619,0
2014-10-15,2.39,2.4099,2.3,2.3016,20292,0
2014-10-16,2.3001,2.3501,2.23,2.23,40454,0
2014-10-17,2.2,2.2293,2.13,2.15,28940,0
2014-10-20,2.11,2.36,2.026,2.23,49648,0
2014-10-21,2.3,2.3,2.24,2.26,52227,0
2014-10-22,2.4299,2.4299,2.31,2.32,8184,0
2014-10-23,2.35,2.35,2.2375,2.32,5102,0
2014-10-24,2.39,2.41,2.37,2.391,4300,0
2014-10-27,2.42,2.45,2.24,2.37,11630,0
2014-10-28,2.215,2.35,2.215,2.291,35352,0
2014-10-29,2.2498,2.36,2.2498,2.26,2356,0
2014-10-30,2.28,2.42,2.28,2.3,17491,0
2014-10-31,2.35,2.42,2.19,2.4,5808,0
2014-11-03,2.2,2.42,2.2,2.42,3731,0
2014-11-04,2.34,2.38,2.26,2.3,16677,0
2014-11-05,2.23,2.35,2.23,2.35,2705,0
2014-11-06,2.3201,2.3201,2.29,2.29,2466,0
2014-11-07,2.2545,2.34,2.2501,2.3,5250,0
2014-11-10,2.25,2.25,2.2,2.247,3523,0
2014-11-11,2.2,2.2,2.07,2.15,26677,0
2014-11-12,2.1699,2.2,2.08,2.1625,18395,0
2014-11-13,2.13,2.1899,2.09,2.13,10930,0
2014-11-14,2.25,2.44,2.12,2.24,50481,0
2014-11-17,2.28,2.34,2.25,2.2612,12840,0
2014-11-18,2.255,2.255,2.23,2.25,2652,0
2014-11-19,2.2,2.26,2.17,2.17,12353,0
2014-11-20,2.17,2.21,2.17,2.17,10838,0
2014-11-21,2.2,2.21,2.06,2.1,12872,0
2014-11-24,2.09,2.14,2.01,2.01,16980,0
2014-11-25,2,2,1.76,1.89,64574,0
2014-11-26,1.86,1.97,1.8,1.964,12265,0
2014-11-28,1.97,1.9795,1.88,1.9795,925,0
2014-12-01,1.9699,1.9699,1.88,1.93,16637,0
2014-12-02,1.8501,1.9199,1.8501,1.8999,13841,0
2014-12-03,1.83,1.92,1.81,1.8899,19718,0
2014-12-04,1.83,1.834,1.77,1.7889,8633,0
2014-12-05,1.791,1.8268,1.791,1.8268,1216,0
2014-12-08,1.87,1.87,1.78,1.78,4535,0
2014-12-09,1.75,1.77,1.75,1.77,5203,0
2014-12-10,1.75,1.76,1.7101,1.74,9294,0
2014-12-11,1.7416,1.7416,1.7001,1.71,2550,0
2014-12-12,1.71,1.71,1.7,1.7,700,0
2014-12-15,1.61,1.6261,1.58,1.58,6043,0
2014-12-16,1.55,1.6,1.5299,1.53,3380,0
2014-12-17,1.58,1.68,1.58,1.65,28853,0
2014-12-19,1.51,1.62,1.5,1.58,13349,0
2014-12-22,1.59,1.59,1.55,1.55,406,0
2014-12-23,1.53,1.54,1.52,1.54,2230,0
2014-12-24,1.55,1.6999,1.55,1.69,14735,0
2014-12-26,1.7,1.7,1.57,1.6612,2742,0
2014-12-29,1.5801,1.7,1.5801,1.69,2503,0
2014-12-30,1.69,1.69,1.63,1.69,3000,0
2014-12-31,1.687,1.69,1.5689,1.59,4110,0
2015-01-02,1.54,1.6899,1.53,1.5628,4150,0
2015-01-05,1.56,1.6136,1.56,1.6136,2460,0
2015-01-06,1.55,1.678,1.55,1.56,4195,0
2015-01-07,1.68,1.68,1.573,1.573,2320,0
2015-01-08,1.66,1.6746,1.59,1.63,3086,0
2015-01-09,1.55,1.65,1.55,1.59,1232,0
2015-01-12,1.68,1.68,1.5501,1.67,5825,0
2015-01-13,1.67,1.67,1.66,1.66,1589,0
2015-01-14,1.56,1.64,1.56,1.64,8374,0
2015-01-15,1.59,1.6,1.59,1.6,709,0
2015-01-16,1.65,1.65,1.638,1.64,4200,0
2015-01-20,1.57,1.629,1.56,1.5728,5800,0
2015-01-21,1.65,1.65,1.6499,1.6499,1600,0
2015-01-22,1.5701,1.5701,1.53,1.542,1837,0
2015-01-23,1.5399,1.5399,1.41,1.4201,5968,0
2015-01-26,1.59,1.64,1.438,1.4605,13049,0
2015-01-27,1.63,2.73,1.45,2.01,1355705,0
2015-01-28,2.05,2.1,1.91,2.06,202314,0
2015-01-29,2.07,2.14,1.93,2.14,98984,0
2015-01-30,2.1,2.13,1.93,1.97,87327,0
2015-02-02,2.03,2.34,1.98,2.14,94761,0
2015-02-03,2.13,2.19,2.05,2.11,23973,0
2015-02-04,2.1813,2.1813,2.1,2.1101,7908,0
2015-02-05,2.12,2.17,2.12,2.16,16969,0
2015-02-06,2.19,2.19,2.1,2.11,13680,0
2015-02-09,2.18,2.24,2.11,2.17,20324,0
2015-02-10,2.26,2.26,2.13,2.14,7933,0
2015-02-11,2.14,2.16,2.12,2.16,9942,0
2015-02-12,2.2,2.2,2.09,2.09,6450,0
2015-02-13,2.1001,2.1564,2.06,2.11,6842,0
2015-02-17,2.12,2.13,2.02,2.02,5510,0
2015-02-18,2.0001,2.0001,1.89,1.963,16818,0
2015-02-19,1.84,2.065,1.84,2.065,3676,0
2015-02-20,2.07,2.13,1.89,2.09,11920,0
2015-02-23,2.05,2.07,1.9,1.93,5580,0
2015-02-24,2,2.02,1.95,1.95,2304,0
2015-02-25,2.003,2.003,1.94,1.9784,890,0
2015-02-26,2,2.01,1.9,1.9101,7657,0
2015-02-27,1.9301,1.9804,1.9301,1.9804,1440,0
2015-03-02,2,2.02,1.92,2.02,1500,0
2015-03-03,2.05,2.12,1.91,1.95,19500,0
2015-03-04,1.89,1.99,1.82,1.94,9500,0
2015-03-05,1.86,2.19,1.84,2.15,6500,0
2015-03-06,2.04,2.1,1.87,2.1,6700,0
2015-03-09,2.12,2.12,1.9,2.07,10000,0
2015-03-10,1.87,2.1,1.87,2.02,3400,0
2015-03-11,1.89,1.98,1.8,1.88,47800,0
2015-03-12,1.89,1.94,1.89,1.94,2100,0
2015-03-13,1.89,1.94,1.8,1.82,17400,0
2015-03-16,1.82,1.94,1.81,1.93,1400,0
2015-03-17,1.85,1.87,1.85,1.87,7300,0
2015-03-18,1.87,1.88,1.86,1.87,3800,0
2015-03-19,1.92,2,1.83,1.97,7800,0
2015-03-20,1.85,1.96,1.84,1.84,4400,0
2015-03-23,1.84,1.86,1.83,1.86,500,0
2015-03-24,1.83,1.88,1.76,1.8,8600,0
2015-03-25,1.87,1.98,1.85,1.98,8900,0
2015-03-26,1.99,2.2,1.95,2.19,28400,0
2015-03-27,2.19,2.25,1.9,2.01,21300,0
2015-03-30,2,2,1.76,1.79,28200,0
2015-03-31,2.168,2.168,1.6,1.75,10499,0
2015-04-01,1.75,1.81,1.75,1.76,5400,0
2015-04-02,1.75,1.75,1.73,1.73,4000,0
2015-04-06,1.73,1.73,1.57,1.57,9800,0
2015-04-07,1.69,1.695,1.69,1.6932,853,0
2015-04-08,1.71,1.8,1.71,1.79,7700,0
2015-04-09,1.79,1.84,1.74,1.8,11635,0
2015-04-10,1.77,1.88,1.76,1.8,4700,0
2015-04-13,1.79,1.79,1.7,1.77,3700,0
2015-04-14,1.78,1.78,1.73,1.73,14400,0
2015-04-15,1.7,1.76,1.7,1.76,16006,0
2015-04-16,1.75,1.94,1.7,1.7123,33768,0
2015-04-17,1.72,1.76,1.66,1.76,5700,0
2015-04-20,1.688,1.6901,1.6701,1.6701,6229,0
2015-04-21,1.76,1.83,1.71,1.728,15808,0
2015-04-22,1.75,1.83,1.7,1.7845,10811,0
2015-04-23,1.84,2.39,1.84,2.3,145600,0
2015-04-24,2.3,2.45,1.92,2.13,85100,0
2015-04-27,2.07,2.29,2,2.26,68800,0
2015-04-28,2.24,2.26,2.01,2.14,27500,0
2015-04-29,2.06,2.19,2.04,2.19,14800,0
2015-04-30,2.15,2.18,2.05,2.06,10000,0
2015-05-01,2.05,2.06,2.05,2.06,1700,0
2015-05-04,2.06,2.22,1.95,1.97,15800,0
2015-05-05,2.01,2.01,2,2,2700,0
2015-05-06,2.01,2.01,1.94,1.95,15700,0
2015-05-07,2.05,2.05,1.92,2,1230,0
2015-05-08,1.92,2.11,1.92,2.11,5200,0
2015-05-11,1.91,1.91,1.87,1.87,3100,0
2015-05-12,1.88,1.9063,1.7,1.8,33669,0
2015-05-13,1.88,1.94,1.82,1.82,2600,0
2015-05-14,1.84,1.88,1.73,1.88,4200,0
2015-05-15,1.8,1.92,1.66,1.8599,21559,0
2015-05-18,1.86,1.86,1.77,1.78,7603,0
2015-05-19,1.77,1.77,1.67,1.67,9600,0
2015-05-20,1.69,1.75,1.66,1.74,8000,0
2015-05-21,1.69,1.8,1.65,1.79,3100,0
2015-05-22,1.8,1.82,1.69,1.69,2800,0
2015-05-26,1.7,1.74,1.7,1.73,3821,0
2015-05-27,1.72,1.73,1.63,1.64,12000,0
2015-05-28,1.63,1.66,1.5,1.62,20389,0
2015-05-29,1.61,1.62,1.53,1.62,4900,0
2015-06-02,1.62,1.62,1.5,1.61,4583,0
2015-06-03,1.61,1.62,1.46,1.55,8100,0
2015-06-04,1.55,1.67,1.55,1.63,4900,0
2015-06-05,1.7,1.79,1.54,1.64,13300,0
2015-06-08,1.73,1.73,1.6,1.64,700,0
2015-06-09,1.64,1.65,1.61,1.61,2280,0
2015-06-10,1.66,1.67,1.65,1.67,3914,0
2015-06-11,1.68,1.78,1.68,1.78,1083,0
2015-06-12,1.78,1.78,1.75,1.75,500,0
2015-06-15,1.79,1.79,1.79,1.79,800,0
2015-06-16,1.73,1.73,1.69,1.71,2400,0
2015-06-17,1.69,1.71,1.69,1.69,7300,0
2015-06-18,1.61,1.7,1.61,1.7,2300,0
2015-06-19,1.69,1.69,1.6,1.65,3900,0
2015-06-22,1.61,1.61,1.61,1.61,400,0
2015-06-23,1.68,1.68,1.6429,1.67,2681,0
2015-06-24,1.6,1.63,1.6,1.63,3300,0
2015-06-25,1.61,1.62,1.6,1.61,1600,0
2015-06-26,1.64,1.66,1.64,1.66,200,0
2015-06-29,1.63,1.63,1.47,1.55,10000,0
2015-06-30,1.5999,1.5999,1.47,1.55,4683,0
2015-07-01,1.5,1.52,1.47,1.52,3400,0
2015-07-02,1.46,1.48,1.42,1.47,4900,0
2015-07-06,1.45,1.48,1.45,1.48,900,0
2015-07-07,1.45,1.45,1.42,1.43,2700,0
2015-07-08,1.42,1.42,1.4,1.41,4300,0
2015-07-09,1.41,1.41,1.4,1.4,1400,0
2015-07-10,1.3,1.31,1.06,1.13,45600,0
2015-07-13,1.12,1.17,1.08,1.17,8900,0
2015-07-14,1.144,1.4,1.144,1.2199,32959,0
2015-07-15,1.15,1.236,1.14,1.22,7979,0
2015-07-16,1.21,1.21,1.21,1.21,200,0
2015-07-17,1.14,1.16,1.14,1.16,1600,0
2015-07-20,1.22,1.79,1.22,1.52,107200,0
2015-07-21,1.51,1.51,1.4,1.44,15700,0
2015-07-22,1.5,1.5,1.44,1.44,3700,0
2015-07-23,1.4,1.48,1.4,1.48,1800,0
2015-07-24,1.45,1.55,1.45,1.54,11500,0
2015-07-27,1.5,1.55,1.5,1.5,2200,0
2015-07-28,1.5,1.51,1.5,1.51,1200,0
2015-07-29,1.54,1.54,1.37,1.38,5100,0
2015-07-30,1.33,1.41,1.33,1.41,3000,0
2015-08-03,1.375,1.406,1.36,1.406,3461,0
2015-08-04,1.39,1.39,1.39,1.39,1100,0
2015-08-05,1.41,1.43,1.39,1.4,1700,0
2015-08-06,1.4,1.4,1.39,1.39,2333,0
2015-08-07,1.33,1.33,1.13,1.19,12100,0
2015-08-10,1.26,1.26,1.19,1.19,700,0
2015-08-12,1.15,1.25,1.13,1.25,4200,0
2015-08-13,1.2,1.24,1.2,1.24,1300,0
2015-08-14,1.24,1.27,1.16,1.16,4700,0
2015-08-17,1.16,1.26,1.02,1.25,12500,0
2015-08-19,1.1,1.17,1.03,1.05,8300,0
2015-08-20,1.06,1.16,1.05,1.16,800,0
2015-08-21,1.08,1.11,1.06,1.11,2200,0
2015-08-24,1.07,1.08,1.03,1.0537,9198,0
2015-08-25,1.15,1.15,1.1,1.1,2000,0
2015-08-26,1.1,1.14,1.1,1.14,4300,0
2015-08-27,1.1,1.1,1.1,1.1,800,0
2015-08-28,1.07,1.08,1.07,1.08,300,0
2015-08-31,1.08,1.08,1.08,1.08,100,0
2015-09-01,1.11,1.11,1.11,1.11,300,0
2015-09-02,1.11,1.12,1.07,1.11,2400,0
2015-09-04,1.1,1.12,1.1,1.12,1800,0
2015-09-08,1.06,1.08,1.05,1.08,6400,0
2015-09-09,1.12,1.13,1.1,1.13,3200,0
2015-09-10,1.2,1.2699,1.11,1.19,19561,0
2015-09-11,1.2,1.37,1.2,1.31,4200,0
2015-09-14,1.16,1.18,1.15,1.18,900,0
2015-09-15,1.16,1.2,1.12,1.13,6000,0
2015-09-16,1.12,1.18,1.12,1.18,400,0
2015-09-17,1.16,1.23,1.14,1.14,3116,0
2015-09-22,1.14,1.2,1.14,1.19,4100,0
2015-09-23,1.16,1.33,1.16,1.31,1400,0
2015-09-24,1.13,1.14,1.13,1.14,202,0
2015-09-25,1.16,1.17,1.14,1.14,5500,0
2015-09-29,1.14,1.14,1.14,1.14,800,0
2015-09-30,1.19,1.23,1.19,1.23,200,0
2015-10-01,1.18,1.19,1.18,1.18,1700,0
2015-10-02,1.16,1.17,1.16,1.17,300,0
2015-10-05,1.1401,1.245,1.14,1.1401,4022,0
2015-10-06,1.16,1.16,1.16,1.16,500,0
2015-10-07,1.16,1.16,1.15,1.15,500,0
2015-10-08,1.17,1.17,1.17,1.17,100,0
2015-10-09,1.13,1.14,1.13,1.14,2500,0
2015-10-12,1.14,1.14,1.14,1.14,100,0
2015-10-13,1.19,1.19,1.19,1.19,200,0
2015-10-14,1.19,1.19,1.19,1.19,500,0
2015-10-15,1.13,1.19,1.12,1.17,7700,0
2015-10-19,1.25,1.25,1.1,1.1,1464,0
2015-10-20,1.21,1.21,1.1918,1.1966,2930,0
2015-10-21,1.11,1.11,1.11,1.11,300,0
2015-10-22,1.2,1.21,1.13,1.13,4400,0
2015-10-23,1.13,1.13,1.13,1.13,500,0
2015-10-26,1.13,1.13,1.08,1.08,3300,0
2015-10-27,1.07,1.1,1.03,1.08,4600,0
2015-10-29,1.04,1.04,1.04,1.04,300,0
2015-10-30,1.03,1.06,1,1.06,3300,0
2015-11-02,1,1.004,0.9899,0.9899,6061,0
2015-11-03,0.99,0.99,0.99,0.99,500,0
2015-11-04,0.99,0.99,0.9799,0.9799,2301,0
2015-11-05,0.97,0.97,0.96,0.97,2500,0
2015-11-06,0.96,0.97,0.96,0.96,3500,0
2015-11-09,0.95,0.99,0.9431,0.9501,1550,0
2015-11-10,1,1,0.95,0.95,2900,0
2015-11-11,0.76,0.91,0.76,0.88,8700,0
2015-11-12,0.76,0.88,0.76,0.85,2500,0
2015-11-13,0.76,0.84,0.76,0.83,4100,0
2015-11-16,0.76,0.82,0.76,0.8,4600,0
2015-11-17,0.8,1.07,0.8,0.89,9700,0
2015-11-18,0.99,0.99,0.99,0.99,100,0
2015-11-19,0.9,1,0.9,0.96,4700,0
2015-11-23,0.88,1.16,0.88,1.14,8800,0
2015-11-24,1.14,1.14,0.92,0.92,2000,0
2015-11-25,0.93,1.01,0.88,0.88,1500,0
2015-11-27,0.89,0.89,0.89,0.89,1400,0
2015-11-30,0.89,0.9,0.87,0.87,10300,0
2015-12-02,0.95,0.97,0.94,0.97,4990,0
2015-12-04,0.96,0.96,0.96,0.96,4000,0
2015-12-08,0.9101,0.9101,0.87,0.8701,7152,0
2015-12-09,0.87,0.87,0.87,0.87,900,0
2015-12-11,0.87,0.87,0.87,0.87,7600,0
2015-12-14,0.85,0.85,0.85,0.85,100,0
2015-12-15,0.91,0.91,0.9,0.91,400,0
2015-12-16,0.85,0.92,0.84,0.92,700,0
2015-12-18,0.87,0.92,0.84,0.85,1900,0
2015-12-21,0.86,0.95,0.81,0.89,7600,0
2015-12-22,0.85,0.8632,0.85,0.85,10086,0
2015-12-23,0.85,0.85,0.72,0.78,8500,0
2015-12-24,0.77,0.96,0.72,0.96,4157,0
2015-12-28,0.802,0.885,0.73,0.885,3043,0
2015-12-29,0.8,0.92,0.8,0.855,900,0
2015-12-30,0.9,0.9,0.75,0.75,7481,0
2015-12-31,0.75,0.78,0.73,0.73,8362,0
2016-01-04,0.8627,0.8627,0.8627,0.8627,100,0
2016-01-05,0.84,0.86,0.84,0.86,200,0
2016-01-07,0.8998,0.8998,0.8998,0.8998,100,0
2016-01-08,0.82,0.82,0.82,0.82,100,0
2016-01-12,0.774,0.7803,0.7512,0.7513,7400,0
2016-01-13,0.7554,0.77,0.75,0.77,2637,0
2016-01-14,0.75,0.7896,0.6395,0.6921,15116,0
2016-01-19,0.69,0.69,0.69,0.69,1500,0
2016-01-20,0.6,0.67,0.6,0.67,10058,0
2016-01-21,0.65,0.6699,0.6154,0.6699,2804,0
2016-01-22,0.5805,0.6799,0.5805,0.6799,600,0
2016-01-25,0.59,0.6108,0.59,0.6108,4502,0
2016-01-26,0.65,0.79,0.521,0.765,7938,0
2016-01-27,0.541,0.65,0.541,0.648,9203,0
2016-01-29,0.647,0.7,0.643,0.7,1401,0
2016-02-01,0.69,0.69,0.64,0.6489,2706,0
2016-02-02,0.6,0.6,0.556,0.596,5029,0
2016-02-03,0.59,0.6,0.59,0.6,4539,0
2016-02-04,0.59,0.7669,0.59,0.7669,1857,0
2016-02-05,0.78,0.79,0.62,0.7106,2256,0
2016-02-08,0.62,0.6776,0.62,0.6776,256,0
2016-02-09,0.79,0.79,0.7,0.7,39493,0
2016-02-10,0.7,0.75,0.7,0.75,1800,0
2016-02-11,0.7695,0.7695,0.7695,0.7695,200,0
2016-02-12,0.7,0.77,0.69,0.77,2099,0
2016-02-16,0.69,0.7594,0.68,0.7594,3979,0
2016-02-17,0.69,0.7493,0.69,0.7493,260,0
2016-02-18,0.7,0.75,0.69,0.7465,12750,0
2016-02-19,0.6876,0.6876,0.68,0.68,200,0
2016-02-22,0.66,0.72,0.66,0.72,275,0
2016-02-23,0.6401,0.721,0.6,0.721,6601,0
2016-02-24,0.561,0.73,0.56,0.67,1299,0
2016-02-25,0.7036,0.7036,0.7036,0.7036,101,0
2016-02-26,0.7,0.7644,0.7,0.74,900,0
2016-02-29,0.735,0.735,0.735,0.735,207,0
2016-03-01,0.6902,0.8273,0.6902,0.8273,1100,0
2016-03-02,0.72,0.7971,0.7136,0.7971,800,0
2016-03-03,0.7505,0.79,0.7505,0.7725,2200,0
2016-03-04,0.7,0.74,0.7,0.74,1517,0
2016-03-07,0.7997,0.8,0.798,0.8,1370,0
2016-03-08,0.66,0.7432,0.63,0.63,1315,0
2016-03-09,0.6615,0.7799,0.6615,0.7258,2985,0
2016-03-10,0.65,0.7,0.65,0.7,1586,0
2016-03-11,0.7,0.72,0.605,0.63,31067,0
2016-03-14,0.71,0.72,0.71,0.7193,4000,0
2016-03-15,0.673,0.673,0.6601,0.6601,1760,0
2016-03-16,0.7198,0.7198,0.6942,0.6942,3575,0
2016-03-17,0.66,0.7192,0.6502,0.6502,550,0
2016-03-18,0.6984,0.6984,0.64,0.656,935,0
2016-03-21,0.7198,0.8,0.7198,0.75,23765,0
2016-03-22,0.7879,0.82,0.7706,0.801,18174,0
2016-03-23,0.7,0.91,0.7,0.8691,2803,0
2016-03-24,0.78,0.96,0.78,0.9199,40476,0
2016-03-28,0.91,1.01,0.904,0.98,16912,0
2016-03-29,0.9999,1.0598,0.9989,1.0399,28527,0
2016-03-30,1.04,1.0401,0.65,0.71,100689,0
2016-03-31,0.7556,0.8299,0.74,0.741,17184,0
2016-04-01,0.731,0.731,0.71,0.71,8042,0
2016-04-04,0.701,0.701,0.7,0.7,826,0
2016-04-05,0.75,0.84,0.75,0.78,36828,0
2016-04-06,0.7799,0.78,0.7051,0.7699,21562,0
2016-04-07,0.76,0.76,0.713,0.725,370,0
2016-04-08,0.7249,0.725,0.715,0.715,2800,0
2016-04-11,0.7,0.7019,0.7,0.7017,545,0
2016-04-12,0.7,0.739,0.7,0.739,13430,0
2016-04-13,0.74,0.82,0.712,0.726,9113,0
2016-04-14,0.74,0.7514,0.7207,0.7207,9249,0
2016-04-15,0.712,0.72,0.712,0.72,500,0
2016-04-18,0.73,0.746,0.71,0.71,3858,0
2016-04-19,0.7,0.7732,0.7,0.7732,216,0
2016-04-20,0.7196,0.7316,0.7196,0.7316,1000,0
2016-04-21,0.7301,0.7301,0.73,0.7301,4800,0
2016-04-22,0.7797,0.7797,0.73,0.73,300,0
2016-04-25,0.752,0.752,0.661,0.7512,7900,0
2016-04-26,0.7501,0.78,0.68,0.78,6783,0
2016-04-27,0.7772,0.779,0.7301,0.7301,3875,0
2016-04-28,0.7808,0.7808,0.7808,0.7808,100,0
2016-04-29,0.7666,0.7666,0.661,0.7,19897,0
2016-05-02,0.721,0.7405,0.661,0.723,1513,0
2016-05-03,0.7687,0.769,0.7687,0.769,640,0
2016-05-06,0.7699,0.7699,0.75,0.75,4100,0
2016-05-10,0.7291,0.7291,0.7017,0.7017,200,0
2016-05-11,0.679,0.72,0.679,0.72,1100,0
2016-05-12,0.6713,0.749,0.66,0.749,4890,0
2016-05-16,0.6667,0.7499,0.66,0.7499,7102,0
2016-05-17,0.69,0.723,0.69,0.723,1313,0
2016-05-20,0.7489,0.7489,0.7489,0.7489,100,0
2016-05-24,0.75,0.763,0.72,0.726,6418,0
2016-05-25,0.6711,0.72,0.6711,0.72,1100,0
2016-05-26,0.6948,0.71,0.671,0.71,2100,0
2016-05-27,0.7086,0.7086,0.7086,0.7086,100,0
2016-06-01,0.67,0.67,0.66,0.66,11321,0
2016-06-02,0.66,0.66,0.66,0.66,6616,0
2016-06-03,0.6601,0.6708,0.6601,0.6708,3800,0
2016-06-06,0.66,0.7984,0.66,0.76,9222,0
2016-06-07,0.87,0.9706,0.78,0.9105,16159,0
2016-06-08,0.9,0.9,0.7499,0.77,9695,0
2016-06-09,0.8,0.8,0.8,0.8,438,0
2016-06-10,0.701,0.701,0.701,0.701,100,0
2016-06-13,0.721,0.79,0.721,0.79,350,0
2016-06-14,0.8301,0.8999,0.753,0.8101,9391,0
2016-06-15,0.82,0.8638,0.75,0.755,3672,0
2016-06-20,0.721,0.799,0.701,0.701,600,0
2016-06-21,0.701,0.7333,0.701,0.7333,941,0
2016-06-22,0.701,0.701,0.69,0.6997,1929,0
2016-06-23,0.69,0.7,0.68,0.6995,7929,0
2016-06-24,0.69,0.6901,0.6859,0.6859,12300,0
2016-06-27,0.67,0.67,0.665,0.665,10000,0
2016-06-28,0.67,0.705,0.665,0.665,7790,0
2016-06-29,0.666,0.666,0.666,0.666,100,0
2016-06-30,0.72,0.8,0.72,0.7489,2901,0
2016-07-01,0.7486,0.7486,0.7486,0.7486,500,0
2016-07-05,0.681,0.681,0.681,0.681,233,0
2016-07-06,0.7,0.7001,0.681,0.6824,7622,0
2016-07-07,0.6801,0.6877,0.6782,0.6782,7690,0
2016-07-08,0.699,0.7476,0.695,0.7476,37404,0
2016-07-11,0.785,2.19,0.785,1.02,1974389,0
2016-07-12,0.93,0.9995,0.781,0.83,277781,0
2016-07-13,0.83,0.86,0.7501,0.764,165809,0
2016-07-14,0.794,0.84,0.77,0.8,66407,0
2016-07-15,0.781,0.8017,0.75,0.75,78293,0
2016-07-18,0.751,0.8,0.713,0.8,43460,0
2016-07-19,0.7569,0.769,0.75,0.769,10753,0
2016-07-20,0.73,0.7866,0.73,0.75,19997,0
2016-07-21,0.775,1.15,0.751,0.88,333239,0
2016-07-22,0.82,1.6,0.82,1.06,1480362,0
2016-07-25,1.02,1.0837,0.91,0.964,140117,0
2016-07-26,0.91,0.9999,0.862,0.9301,162462,0
2016-07-27,1.01,1.2,0.9428,1.025,85442,0
2016-07-28,1.0646,1.0743,0.96,0.97,30856,0
2016-07-29,0.9825,1.85,0.955,1.31,5818377,0
2016-08-01,1.22,1.6,1.17,1.25,717178,0
2016-08-02,1.38,1.38,1.07,1.19,92933,0
2016-08-03,1.27,1.59,1.16,1.41,817855,0
2016-08-04,1.42,1.6787,1.35,1.4,761933,0
2016-08-05,1.44,1.44,1.34,1.35,102025,0
2016-08-08,1.57,1.75,1.42,1.45,671006,0
2016-08-09,1.43,1.55,1.39,1.4,107780,0
2016-08-10,1.44,1.5375,1.28,1.42,433990,0
2016-08-11,1.41,1.48,1.3,1.32,86715,0
2016-08-12,1.3,1.43,1.24,1.26,100854,0
2016-08-15,1.2325,1.26,1.18,1.18,91281,0
2016-08-16,1.2172,1.219,1.01,1.04,90194,0
2016-08-17,1.0647,1.17,1.05,1.0858,90425,0
2016-08-18,1.22,1.3999,1.15,1.23,639617,0
2016-08-19,1.21,1.21,1.15,1.19,71138,0
2016-08-22,1.18,1.31,1.1,1.15,85177,0
2016-08-23,1.17,1.19,1.14,1.15,27567,0
2016-08-24,1.14,1.179,1.09,1.11,65298,0
2016-08-25,1.14,1.218,1.09,1.11,147613,0
2016-08-26,1.1462,1.15,1.07,1.12,108612,0
2016-08-29,1.12,1.12,1.05,1.07,41287,0
2016-08-30,1.03,1.1,1.025,1.08,35598,0
2016-08-31,1.055,1.134,1.05,1.06,90865,0
2016-09-01,1.0501,1.08,1.05,1.07,21799,0
2016-09-02,1.0504,1.18,1.0504,1.08,138610,0
2016-09-06,1.08,1.111,1.07,1.08,25300,0
2016-09-07,1.12,1.133,1.06,1.09,78641,0
2016-09-08,1.12,1.29,1.1,1.21,350696,0
2016-09-09,1.21,1.23,1.1152,1.15,88748,0
2016-09-12,1.15,1.16,1.1201,1.13,23609,0
2016-09-13,1.13,1.13,1.05,1.1,137653,0
2016-09-14,1.12,1.22,1.1126,1.21,44219,0
2016-09-15,1.22,1.22,1.15,1.21,48365,0
2016-09-16,1.2361,1.3,1.118,1.19,177148,0
2016-09-19,1.17,1.1804,1.15,1.1799,5301,0
2016-09-20,1.2,1.2,1.1516,1.17,51163,0
2016-09-21,1.2,1.2,1.13,1.13,63556,0
2016-09-22,1.1652,1.19,1.1652,1.19,25840,0
2016-09-23,1.19,1.194,1.18,1.1838,13857,0
2016-09-26,1.19,1.19,1.16,1.18,3605,0
2016-09-27,1.19,1.24,1.1875,1.2,15163,0
2016-09-28,1.2,1.34,1.15,1.19,182588,0
2016-09-29,1.16,1.2,1.15,1.19,22706,0
2016-09-30,1.19,1.22,1.13,1.15,21742,0
2016-10-03,1.15,1.1989,1.13,1.14,29971,0
2016-10-04,1.13,1.1301,1.08,1.11,18780,0
2016-10-05,1.1087,1.11,1.07,1.11,6080,0
2016-10-06,1.09,1.15,1.04,1.13,229429,0
2016-10-07,1.13,1.19,1.1,1.11,89129,0
2016-10-10,1.13,1.16,1.1,1.13,21010,0
2016-10-11,1.11,1.15,1.11,1.11,10188,0
2016-10-12,1.1101,1.19,1.11,1.15,192846,0
2016-10-13,1.14,1.26,1.12,1.12,298636,0
2016-10-14,1.15,1.18,1.11,1.11,80868,0
2016-10-17,1.1288,1.1349,1.1,1.11,46820,0
2016-10-18,1.1,1.1351,1.1,1.1,25184,0
2016-10-19,1.09,1.11,1.07,1.09,13357,0
2016-10-20,1.13,1.169,1.1,1.12,103205,0
2016-10-21,1.13,1.1399,1.1,1.1099,23025,0
2016-10-24,1.1383,1.1383,1.1,1.1,16614,0
2016-10-25,1.0811,1.0899,1.07,1.07,9492,0
2016-10-26,1.0773,1.0799,1.07,1.07,11282,0
2016-10-27,1.0448,1.1,1.04,1.1,25322,0
2016-10-28,1.0311,1.0574,1,1.04,56205,0
2016-10-31,1.03,1.0387,1.0015,1.01,27364,0
2016-11-01,1.06,1.09,1.03,1.07,71232,0
2016-11-02,1.04,1.04,1.03,1.03,17406,0
2016-11-03,1.03,1.04,1.03,1.03,11093,0
2016-11-04,1.03,1.04,0.97,0.99,52567,0
2016-11-07,0.9517,0.9992,0.9501,0.98,14639,0
2016-11-08,0.951,0.96,0.9129,0.93,38308,0
2016-11-09,0.92,0.9765,0.91,0.9765,28520,0
2016-11-10,0.92,0.9337,0.8855,0.92,11363,0
2016-11-11,0.9297,0.95,0.89,0.913,20739,0
2016-11-14,0.92,0.921,0.78,0.8636,38848,0
2016-11-15,0.865,0.865,0.8,0.8001,28443,0
2016-11-16,0.8,0.84,0.751,0.84,45348,0
2016-11-17,0.8117,1.36,0.8117,1.08,821404,0
2016-11-18,1.06,1.0985,0.92,0.99,123644,0
2016-11-21,0.9268,1.04,0.9,1.02,58334,0
2016-11-22,1.03,1.0792,0.95,0.95,64229,0
2016-11-23,1.0011,1.0011,0.955,0.96,24311,0
2016-11-25,0.95,1,0.93,0.93,1508,0
2016-11-28,0.95,0.95,0.9,0.93,16443,0
2016-11-29,0.94,0.95,0.91,0.9205,37764,0
2016-11-30,0.9499,0.955,0.91,0.91,30513,0
2016-12-01,0.9555,0.9555,0.9,0.91,9645,0
2016-12-02,0.91,0.91,0.88,0.88,27564,0
2016-12-05,0.92,0.9417,0.8814,0.91,4357,0
2016-12-06,0.9081,0.9081,0.86,0.89,10086,0
2016-12-07,0.9297,0.9297,0.8757,0.91,15120,0
2016-12-08,0.8909,0.92,0.89,0.9,6315,0
2016-12-09,0.91,0.9102,0.885,0.885,12094,0
2016-12-12,0.88,0.88,0.83,0.86,33172,0
2016-12-13,0.89,0.89,0.824,0.85,3517,0
2016-12-14,0.83,0.83,0.83,0.83,3126,0
2016-12-15,0.8201,0.87,0.8201,0.85,12187,0
2016-12-16,0.8392,0.8392,0.81,0.8103,8646,0
2016-12-19,0.81,0.8104,0.8,0.8017,22885,0
2016-12-20,0.8101,0.8113,0.81,0.81,3610,0
2016-12-21,0.81,0.8712,0.81,0.8609,32068,0
2016-12-22,0.86,0.86,0.86,0.86,898,0
2016-12-23,0.82,0.8717,0.82,0.87,9360,0
2016-12-27,0.818,0.8572,0.818,0.831,12807,0
2016-12-28,0.8101,0.8396,0.81,0.83,11975,0
2016-12-29,0.82,1,0.82,0.85,71272,0
2016-12-30,0.86,0.95,0.86,0.8651,31486,0
2017-01-03,0.8837,0.945,0.8655,0.87,3177,0
2017-01-04,0.8613,0.89,0.86,0.88,5780,0
2017-01-05,0.94,0.94,0.9,0.91,7726,0
2017-01-06,0.91,0.96,0.9091,0.94,44680,0
2017-01-09,0.96,0.96,0.87,0.87,4228,0
2017-01-10,0.86,0.9113,0.86,0.86,776,0
2017-01-11,0.86,0.8834,0.8576,0.88,2053,0
2017-01-12,0.97,1.14,0.917,0.9717,517601,0
2017-01-13,0.97,1,0.905,0.91,57168,0
2017-01-17,0.91,0.98,0.91,0.97,17793,0
2017-01-18,0.9279,0.9499,0.905,0.9051,26142,0
2017-01-19,0.95,1.58,0.95,1.2801,3437439,0
2017-01-20,1.24,1.299,1.0705,1.14,503918,0
2017-01-23,1.15,1.23,1.1101,1.22,124984,0
2017-01-24,1.21,1.249,1.1,1.16,158261,0
2017-01-25,1.11,1.2,1.11,1.16,68576,0
2017-01-26,1.15,1.38,1.15,1.21,542100,0
2017-01-27,1.2,1.25,1.1,1.17,159783,0
2017-01-30,1.16,1.16,1.1,1.12,68515,0
2017-01-31,1.12,1.17,1.0681,1.1499,61559,0
2017-02-01,1.12,1.1298,1.0211,1.06,62515,0
2017-02-02,1.07,1.092,1,1.02,63368,0
2017-02-03,1.01,1.1099,1,1.0201,31596,0
2017-02-06,1.01,1.0401,1,1.01,29700,0
2017-02-07,1,1.04,1,1.03,32476,0
2017-02-08,1.0235,1.1596,1.02,1.06,116178,0
2017-02-09,1.1299,1.1299,1.04,1.1,29500,0
2017-02-10,1.1,1.2,1.06,1.1,258117,0
2017-02-13,1.1199,1.1199,1.06,1.0799,29274,0
2017-02-14,1.05,1.1099,1.04,1.0699,53491,0
2017-02-15,1.06,1.0999,1.05,1.07,15319,0
2017-02-16,1.05,1.0799,1.02,1.0201,26922,0
2017-02-17,1.01,1.06,0.99,1.01,30598,0
2017-02-21,1.02,1.0999,1,1.0099,25474,0
2017-02-22,1.01,1.0499,0.95,0.97,13075,0
2017-02-23,1.05,1.05,0.95,0.98,9455,0
2017-02-24,1.02,1.02,0.97,0.9797,4224,0
2017-02-27,0.9797,0.9797,0.95,0.9797,6527,0
2017-02-28,1.05,1.3,1,1.042,937941,0
2017-03-01,0.99,1.04,0.99,1.0399,28461,0
2017-03-02,1.05,1.0699,1.01,1.0299,37559,0
2017-03-03,1.08,1.08,1.03,1.04,20225,0
2017-03-06,1.03,1.09,1,1.0589,52037,0
2017-03-07,1.09,1.1399,1.05,1.09,43529,0
2017-03-08,1.09,1.09,1.05,1.05,29297,0
2017-03-09,1.0507,1.0552,1.02,1.02,14884,0
2017-03-10,1.0339,1.0339,1.02,1.02,11734,0
2017-03-13,1.0235,1.04,1.02,1.02,11521,0
2017-03-14,1.02,1.03,1.02,1.02,16087,0
2017-03-15,1.0151,1.03,1,1.03,21217,0
2017-03-16,1.0599,1.09,1.02,1.04,73642,0
2017-03-17,1.03,1.0699,1.02,1.02,21665,0
2017-03-20,1.0499,1.05,1.02,1.02,13941,0
2017-03-21,1.07,1.07,0.98,0.99,30796,0
2017-03-22,0.98,1,0.98,0.98,9611,0
2017-03-23,0.988,0.9999,0.98,0.99,8342,0
2017-03-24,1.0123,1.03,1,1.03,5008,0
2017-03-27,1.04,1.1,1.04,1.1,28972,0
2017-03-28,1.1,1.1,1.08,1.1,28975,0
2017-03-29,1.0801,1.0813,1.05,1.0603,20029,0
2017-03-30,1.08,1.18,1.06,1.168,108422,0
2017-03-31,1.16,1.1618,1.09,1.1,105857,0
2017-04-03,1.0901,1.1,1.09,1.1,10755,0
2017-04-04,1.1,1.1,1.06,1.08,8268,0
2017-04-05,1.0702,1.1,1.06,1.0973,47245,0
2017-04-06,1.07,1.21,1.06,1.17,134848,0
2017-04-07,1.17,1.35,1.1,1.19,438769,0
2017-04-10,1.19,1.22,1.11,1.2,80015,0
2017-04-11,1.1392,1.219,1.12,1.139,51728,0
2017-04-12,1.09,1.16,1.0805,1.15,49544,0
2017-04-13,1.11,1.17,1.11,1.11,16690,0
2017-04-17,1.1,1.24,1.1,1.12,108830,0
2017-04-18,1.1759,1.1759,1.11,1.12,17403,0
2017-04-19,1.13,1.13,1.08,1.09,20193,0
2017-04-20,1.0932,1.18,1.09,1.12,25003,0
2017-04-21,1.09,1.18,1.09,1.11,45725,0
2017-04-24,1.09,1.15,1.09,1.13,23055,0
2017-04-25,1.1756,1.22,1.08,1.14,212775,0
2017-04-26,1.14,1.14,1.08,1.09,47421,0
2017-04-27,1.08,1.1286,1.08,1.09,30089,0
2017-04-28,1.12,1.12,1.09,1.11,13420,0
2017-05-01,1.09,1.12,1.08,1.1,15971,0
2017-05-02,1.1,1.14,1.08,1.1222,20019,0
2017-05-03,1.11,1.1448,1.0964,1.1001,10920,0
2017-05-04,1.1,1.13,1.09,1.13,17634,0
2017-05-05,1.08,1.1362,1.05,1.09,21973,0
2017-05-08,1.1002,1.113,1.07,1.0771,22997,0
2017-05-09,1.09,1.1741,1.08,1.09,104054,0
2017-05-10,1.08,1.09,1.04,1.08,36779,0
2017-05-11,1.062,1.062,0.93,0.94,65561,0
2017-05-12,0.938,0.98,0.938,0.95,19188,0
2017-05-15,0.95,1.04,0.95,0.95,52776,0
2017-05-16,0.9549,1.0181,0.95,0.96,6391,0
2017-05-17,1.01,1.01,0.9101,0.9616,26085,0
2017-05-18,0.99,0.99,0.93,0.99,7434,0
2017-05-19,0.99,1.01,0.93,0.9765,10976,0
2017-05-22,0.9651,0.9664,0.93,0.93,5930,0
2017-05-23,0.9683,0.9683,0.93,0.93,3834,0
2017-05-24,0.96,0.96,0.91,0.91,15272,0
2017-05-25,0.96,0.96,0.9,0.9,15162,0
2017-05-26,0.86,0.9135,0.86,0.863,14604,0
2017-05-30,0.8633,0.8633,0.863,0.863,1850,0
2017-05-31,0.8749,0.8887,0.86,0.86,3062,0
2017-06-01,0.89,0.92,0.8601,0.8601,16730,0
2017-06-02,0.86,0.86,0.86,0.86,3363,0
2017-06-05,0.88,0.8899,0.8601,0.8601,7008,0
2017-06-06,0.861,0.861,0.83,0.8301,4977,0
2017-06-07,0.84,0.85,0.8305,0.85,6924,0
2017-06-08,0.86,1.04,0.86,1.04,44493,0
2017-06-09,1.04,1.04,0.97,1.01,11036,0
2017-06-12,0.92,1.04,0.842,0.99,26813,0
2017-06-13,1.0137,1.0137,0.91,0.93,7374,0
2017-06-14,0.93,0.98,0.93,0.98,2504,0
2017-06-15,0.9314,0.9466,0.9314,0.939,765,0
2017-06-16,0.99,1.05,0.9406,0.9406,24055,0
2017-06-19,0.932,0.933,0.932,0.932,1382,0
2017-06-20,0.932,0.932,0.92,0.92,682,0
2017-06-21,0.9406,0.9406,0.901,0.91,14477,0
2017-06-22,0.93,0.974,0.91,0.91,28172,0
2017-06-23,0.91,0.91,0.91,0.91,1396,0
2017-06-26,0.9075,0.95,0.9075,0.92,11717,0
2017-06-27,0.92,0.95,0.92,0.9201,14332,0
2017-06-28,0.93,0.93354,0.9201,0.9201,5050,0
2017-06-29,0.921,0.94,0.91,0.911,14920,0
2017-06-30,0.91,0.91,0.91,0.91,942,0
2017-07-05,0.91,0.91,0.901,0.91,1849,0
2017-07-06,0.9043,0.9043,0.901,0.901,310,0
2017-07-07,0.901,0.909,0.9,0.9,986,0
2017-07-10,0.9,0.9015,0.9,0.9,712,0
2017-07-11,0.9,0.9,0.85,0.85,3880,0
2017-07-12,0.9008,0.93,0.852,0.91,7844,0
2017-07-13,0.93,1.15,0.921,0.98,202912,0
2017-07-14,1,1,0.8921,0.91,12758,0
2017-07-17,0.9,0.9141,0.8601,0.874,6216,0
2017-07-18,0.9,0.928,0.87,0.88,11038,0
2017-07-19,0.9938,0.9938,0.9,0.91,2600,0
2017-07-20,0.8714,0.8981,0.87,0.88,2885,0
2017-07-21,0.87,0.898,0.8601,0.87,6008,0
2017-07-24,0.898,0.898,0.87,0.878,4857,0
2017-07-25,0.8929,0.8929,0.87,0.885,2615,0
2017-07-26,0.8799,0.89,0.8601,0.8601,7967,0
2017-07-27,0.874,0.874,0.8601,0.8739,6022,0
2017-07-28,0.87,0.87,0.8601,0.87,2123,0
2017-07-31,0.8711,0.89,0.8605,0.89,21768,0
2017-08-01,0.89,0.9846,0.89,0.93,31695,0
2017-08-02,0.89,0.91,0.865,0.865,7800,0
2017-08-03,0.8998,1.01,0.8701,0.98,13175,0
2017-08-04,0.9899,0.9899,0.8801,0.8801,18199,0
2017-08-07,0.9099,0.9099,0.9099,0.9099,1673,0
2017-08-08,0.8818,0.96,0.88,0.93,44738,0
2017-08-09,0.93,0.93,0.9001,0.9002,2132,0
2017-08-10,0.92,0.95,0.9,0.9198,14103,0
2017-08-11,0.92,0.94,0.9,0.93,14955,0
2017-08-14,0.93,0.93,0.86,0.86,17894,0
2017-08-15,0.86,0.88,0.86,0.8734,6872,0
2017-08-16,0.89,0.89,0.83,0.8497,18376,0
2017-08-17,0.88,0.88,0.8,0.81,19524,0
2017-08-18,0.8134,0.8153,0.8102,0.8102,4110,0
2017-08-21,0.82,0.8591,0.8001,0.8103,9552,0
2017-08-22,0.835,0.835,0.81,0.82,4286,0
2017-08-23,0.8449,0.8482,0.81,0.81,1961,0
2017-08-24,0.8113,0.8271,0.81,0.8129,5741,0
2017-08-25,0.8297,0.83,0.76,0.78,11988,0
2017-08-28,0.78,0.8091,0.77,0.7705,4809,0
2017-08-29,0.76,0.8028,0.76,0.76,10732,0
2017-08-30,0.77,0.79,0.77,0.782,23238,0
2017-08-31,0.8,0.802,0.795,0.8,15954,0
2017-09-01,0.802,0.8174,0.78,0.8,13379,0
2017-09-05,0.82,0.82,0.78,0.7956,2053,0
2017-09-06,0.8,0.8,0.78,0.78,2285,0
2017-09-07,0.785,0.785,0.76,0.76,7041,0
2017-09-08,0.775,0.785,0.76,0.785,2989,0
2017-09-11,0.76,0.7888,0.76,0.7888,7532,0
2017-09-12,0.79,0.79,0.79,0.79,223,0
2017-09-13,0.8,0.8,0.76,0.7899,465,0
2017-09-14,0.79,0.815,0.77,0.8,7597,0
2017-09-15,0.775,0.78,0.775,0.78,200,0
2017-09-18,0.8,0.8001,0.8,0.8,7793,0
2017-09-19,0.82,0.82,0.81,0.81,9499,0
2017-09-20,0.83,0.8587,0.7725,0.8394,17790,0
2017-09-21,0.8813,0.8999,0.7951,0.89,10857,0
2017-09-25,0.8466,0.8466,0.82,0.8418,3688,0
2017-09-26,0.8331,0.8499,0.82,0.8499,2204,0
2017-09-27,0.82,0.83,0.79,0.7916,5954,0
2017-09-28,0.81,1.05,0.8099,0.96,246432,0
2017-09-29,0.98,1.09,0.91,0.93,253203,0
2017-10-02,0.9216,0.9216,0.8475,0.8475,45831,0
2017-10-03,0.85,0.8907,0.85,0.8801,23719,0
2017-10-04,0.885,0.885,0.83,0.83,31491,0
2017-10-05,0.8301,0.97,0.83,0.88,72599,0
2017-10-06,0.8742,0.959,0.8501,0.86,84009,0
2017-10-09,0.93,0.95,0.8673,0.91,22323,0
2017-10-10,0.9051,0.9051,0.89,0.9,7256,0
2017-10-11,0.9,0.9018,0.86,0.8699,14346,0
2017-10-12,0.8944,1,0.87,0.91,151753,0
2017-10-13,0.8864,0.9381,0.88,0.88,45626,0
2017-10-16,0.9294,1.1,0.9,0.92,589539,0
2017-10-17,0.94,1.06,0.86,1.0199,224456,0
2017-10-18,1.0431,1.0431,0.95,1,63968,0
2017-10-19,0.9555,1,0.93,0.95,7145,0
2017-10-20,0.97,1,0.97,0.97,8773,0
2017-10-23,0.98,1.01,0.9215,0.9464,33394,0
2017-10-24,0.9701,1.01,0.97,0.9799,30529,0
2017-10-25,0.95,0.97,0.92,0.96,21415,0
2017-10-26,0.96,0.96,0.9349,0.9516,4856,0
2017-10-27,0.96,0.96,0.9001,0.94,2632,0
2017-10-30,0.885,0.9111,0.87,0.87,2110,0
2017-10-31,0.891,0.98,0.8875,0.9,21144,0
2017-11-01,0.945,0.9798,0.9201,0.9798,4139,0
2017-11-02,0.938,0.97,0.938,0.9695,7334,0
2017-11-03,0.9356,0.9444,0.9312,0.9401,5907,0
2017-11-06,0.9477,0.9501,0.9006,0.901,16779,0
2017-11-07,0.93,0.93,0.9,0.9,1884,0
2017-11-08,0.9,0.9798,0.9,0.9594,59082,0
2017-11-09,0.91,1.4199,0.9028,1.17,935212,0
2017-11-10,1.15,1.23,1.06,1.17,131542,0
