Date,Open,High,Low,Close,Volume,OpenInt
2005-03-11,5.6,5.6,4.8,4.8,284,0
2005-03-30,5.6,5.6,5.6,5.6,90,0
2005-04-27,5.52,5.6,5.52,5.6,250,0
2005-04-28,5.6,5.6,5.6,5.6,360,0
2005-04-29,5.6,5.6,4.8,4.88,588,0
2005-05-04,6,6,6,6,78,0
2005-05-11,6.4,6.4,6.4,6.4,78,0
2005-05-13,6,6.4,5.6,6.4,213,0
2005-05-23,7.2,7.2,6.4,6.4,313,0
2005-05-27,6,6,6,6,226,0
2005-05-31,6,6,4.8,5.6,625,0
2005-06-01,4.8,4.8,4.8,4.8,29,0
2005-06-06,4.88,5.2,4.8,4.8,616,0
2005-06-13,8.8,8.8,8.8,8.8,13,0
2005-06-16,16,16,16,16,18,0
2005-06-20,0.88,0.88,0.88,0.88,42,0
2005-07-07,0.88,0.88,0.88,0.88,125,0
2005-07-21,0.88,0.88,0.88,0.88,275,0
2005-08-16,0.88,0.88,0.88,0.88,313,0
2005-08-19,0.88,0.88,0.88,0.88,1125,0
2005-09-29,0.88,0.88,0.88,0.88,33,0
2005-10-04,8.08,8.08,8.08,8.08,263,0
2005-10-18,0.88,0.88,0.88,0.88,57,0
2005-10-20,0.88,0.88,0.88,0.88,63,0
2005-11-07,0.96,0.96,0.96,0.96,38,0
2005-11-09,0.96,0.96,0.96,0.96,38,0
2005-11-21,0.96,0.96,0.96,0.96,471,0
2005-12-06,0.96,1.6,0.96,1.6,5534,0
2005-12-15,3.2,3.2,3.2,3.2,1250,0
2005-12-16,3.2,3.2,3.2,3.2,250,0
2005-12-19,3.2,3.2,3.2,3.2,380,0
2005-12-23,3.28,3.28,3.28,3.28,519,0
2005-12-27,3.6,3.6,3.6,3.6,745,0
2006-01-13,3.68,3.68,3.68,3.68,604,0
2006-01-18,4.08,4.08,4.08,4.08,1549,0
2006-01-24,4.8,4.8,4.8,4.8,250,0
2006-01-30,4.08,4.08,4.08,4.08,68,0
2006-02-03,4.4,4.8,4.4,4.8,625,0
2006-02-13,5.04,5.04,5.04,5.04,56,0
2006-02-15,5.2,8.4,5.2,8.08,2572,0
2006-02-16,8.4,8.4,6,6,175,0
2006-02-23,6.8,6.8,6.8,6.8,375,0
2006-03-15,8.8,9.2,8.8,9.2,199,0
2006-03-16,8.8,9.44,8.8,9.44,638,0
2006-03-17,9.44,9.6,9.44,9.6,1188,0
2006-03-20,11.6,16,11.6,16,3708,0
2006-03-21,16,16.8,16,16.8,875,0
2006-03-22,28,39.2,16.96,16.96,1625,0
2006-03-24,16.96,16.96,16,16,2075,0
2006-03-27,16,19.2,16,16,651,0
2006-03-28,16.8,20,16.8,20,125,0
2006-03-29,22.8,23.84,22.8,23.84,188,0
2006-03-30,20.4,20.4,20,20,213,0
2006-04-03,21.6,21.6,21.6,21.6,325,0
2006-04-04,22,28,22,28,363,0
2006-04-05,23.2,23.2,14.4,14.4,700,0
2006-04-10,16,16,16,16,63,0
2006-04-11,16.88,16.88,16.88,16.88,312,0
2006-04-12,16.8,16.8,16.8,16.8,25,0
2006-04-13,16.8,16.8,16.8,16.8,125,0
2006-04-21,20,20,16.8,16.8,100,0
2006-04-24,16.8,16.8,16.8,16.8,150,0
2006-04-26,16.8,16.8,16.8,16.8,25,0
2006-04-27,17.6,17.6,17.6,17.6,125,0
2006-05-01,17.6,17.6,17.6,17.6,487,0
2006-05-02,17.6,17.6,17.6,17.6,313,0
2006-05-11,17.52,17.52,17.52,17.52,326,0
2006-05-15,14.4,14.4,14.4,14.4,125,0
2006-05-22,12.4,12.4,10.8,10.8,375,0
2006-06-07,10.8,10.8,10.8,10.8,102,0
2006-06-21,12.4,16,10.8,10.8,6024,0
2006-06-22,12.8,12.8,11.2,11.2,1000,0
2006-06-27,10.4,12,10.4,10.4,418,0
2006-06-28,10.4,10.4,10.4,10.4,375,0
2006-06-29,10.4,10.4,10.4,10.4,122,0
2006-07-05,10.8,11.6,10,10.8,400,0
2006-07-06,10.8,12,10,12,149,0
2006-07-07,12,12,12,12,63,0
2006-07-19,7.6,8,2.02,8,977,0
2006-07-24,8,8,8,8,125,0
2006-08-07,8,8,8,8,100,0
2006-08-09,6,8,6,8,350,0
2006-08-21,6,8,6,8,1000,0
2006-08-23,8.4,8.4,8.4,8.4,1204,0
2006-08-25,9,9,9,9,125,0
2006-08-28,9.4,9.4,9.4,9.4,50,0
2006-08-31,9.8,9.8,9.8,9.8,200,0
2006-09-05,9.8,9.8,9.8,9.8,250,0
2006-09-06,10,10,10,10,100,0
2006-09-07,11,11,10.98,10.98,750,0
2006-09-13,10.8,10.8,10.8,10.8,1000,0
2006-09-14,10.8,10.8,10.8,10.8,743,0
2006-09-15,11.2,11.4,11.2,11.2,987,0
2006-09-18,11.2,11.2,11.2,11.2,501,0
2006-09-20,11.2,11.2,11.2,11.2,250,0
2006-09-21,8,11.2,8,11.2,556,0
2006-09-28,11.2,11.2,11.2,11.2,250,0
2006-10-06,11.2,11.2,11.2,11.2,175,0
2006-10-10,8.2,8.2,8,8,1000,0
2006-10-11,8,11.2,4,11.2,7749,0
2006-10-12,8,9,8,9,875,0
2006-10-16,7,10,7,10,2200,0
2006-10-24,7,10,7,10,500,0
2006-10-26,8,10,8,8,813,0
2006-10-27,9,10,8,10,2025,0
2006-11-01,8,10,8,10,575,0
2006-11-07,8,10,8,10,1250,0
2006-11-14,7.8,10,7.8,10,163,0
2006-11-20,8.7,10,7.8,7.8,2550,0
2006-11-21,7,9,6.98,9,3887,0
2006-11-22,8,9,8,9,500,0
2006-11-28,6.1,9,6,9,2413,0
2006-11-29,7,8,5,8,1558,0
2006-12-06,8,8,8,8,2000,0
2006-12-11,8,8,8,8,50,0
2006-12-22,8,8,8,8,63,0
2006-12-26,7.5,8,7.5,8,150,0
2006-12-28,7.5,8,7.5,8,1100,0
2006-12-29,6,8,6,8,637,0
2007-01-03,7,7,7,7,199,0
2007-01-04,8,8,7.5,7.5,1100,0
2007-01-05,6,8,6,8,700,0
2007-01-08,8,8,8,8,1400,0
2007-01-09,8.02,8.02,8,8,3344,0
2007-01-11,8,8,8,8,1000,0
2007-01-16,8,8,8,8,250,0
2007-02-02,8,8,8,8,240,0
2007-02-05,8,8,8,8,240,0
2007-02-12,7.5,7.5,7.5,7.5,1000,0
2007-02-13,6.4,6.4,6.4,6.4,63,0
2007-02-14,8.2,8.2,6.5,6.5,650,0
2007-02-15,7,7,5.5,5.5,750,0
2007-02-16,6,6,2.5,2.5,1500,0
2007-02-20,6,6,3.1,6,1016,0
2007-02-21,5.9,6,5.9,6,799,0
2007-02-26,6,6,4.8,4.8,174,0
2007-03-01,6,6,6,6,300,0
2007-03-05,6,8,5.8,8,3000,0
2007-03-06,5,7,5,7,856,0
2007-03-08,6,7,6,7,2800,0
2007-03-12,7,8,7,8,665,0
2007-03-13,8,8,6.5,8,400,0
2007-03-14,6.5,8,6.5,8,240,0
2007-03-15,8,8,8,8,240,0
2007-03-16,6.5,8,6.5,8,600,0
2007-03-19,8,8,8,8,120,0
2007-03-22,8.82,8.82,8,8,1100,0
2007-03-26,8,8,8,8,250,0
2007-03-28,8,8,8,8,1000,0
2007-04-04,7.02,8,7.02,8,4047,0
2007-04-05,8,8,8,8,250,0
2007-04-11,7.5,8,7.5,8,500,0
2007-04-12,7.5,7.5,7.5,7.5,475,0
2007-04-13,8.1,8.1,8.1,8.1,525,0
2007-04-16,7.5,8.2,7.5,8.1,1225,0
2007-04-17,8,8.2,8,8.2,1350,0
2007-04-19,7.1,8,7.1,8,750,0
2007-04-20,8,8.2,7.5,8.2,2475,0
2007-04-25,7.5,7.5,7.5,7.5,500,0
2007-04-26,7.1,7.1,7.1,7.1,250,0
2007-04-27,7.1,8,7.1,8,200,0
2007-04-30,7.2,8,7.2,7.8,485,0
2007-05-03,7.5,7.5,6.8,7.5,1965,0
2007-05-04,6.8,7.5,6.8,7.5,438,0
2007-05-07,6.4,7,6,7,3300,0
2007-05-10,6.5,7,6.5,7,1100,0
2007-05-11,6.52,6.52,6.52,6.52,1000,0
2007-05-14,6.52,7,6.52,7,375,0
2007-05-15,7,7,7,7,250,0
2007-05-16,5.5,7,5.5,7,400,0
2007-05-18,6.5,6.5,6.4,6.5,2850,0
2007-05-22,6.5,6.6,6.5,6.6,3000,0
2007-05-24,6.5,6.5,5.5,6.5,1543,0
2007-05-25,6,6.3,6,6.3,1000,0
2007-05-29,6,6.3,6,6.3,1150,0
2007-05-30,6.3,6.3,6.3,6.3,250,0
2007-05-31,5.8,5.9,5.8,5.8,3250,0
2007-06-01,5.8,5.8,5.5,5.8,3000,0
2007-06-05,5.02,5.8,5.02,5.8,1600,0
2007-06-07,5.8,5.8,5.8,5.8,300,0
2007-06-11,5.8,5.8,5.42,5.42,2750,0
2007-06-12,5.6,5.6,5.6,5.6,1500,0
2007-06-13,5.42,5.6,5.42,5.6,1000,0
2007-06-14,5.42,5.42,5.42,5.42,1000,0
2007-06-15,5.44,5.44,5.44,5.44,2000,0
2007-06-18,5.6,5.8,5.6,5.8,3000,0
2007-06-21,5.44,5.7,5.44,5.7,1313,0
2007-06-22,5.7,5.7,5.6,5.6,1250,0
2007-06-25,5.6,5.6,5.42,5.6,1308,0
2007-06-26,5.42,5.6,5.42,5.6,1000,0
2007-06-27,5.42,5.42,5.42,5.42,500,0
2007-06-28,5.6,5.6,5.6,5.6,3000,0
2007-07-02,5.54,5.54,5.54,5.54,500,0
2007-07-03,5.54,5.54,5.54,5.54,500,0
2007-07-05,5.54,5.54,5.54,5.54,1000,0
2007-07-06,5.62,5.62,5.62,5.62,1250,0
2007-07-09,5.62,5.62,5.62,5.62,1000,0
2007-07-10,5.62,5.62,5.62,5.62,1250,0
2007-07-11,5.6,5.62,5.6,5.62,2500,0
2007-07-12,5.64,5.64,5.52,5.52,2500,0
2007-07-18,5.55,5.55,5.54,5.54,1300,0
2007-07-19,5.56,5.56,5.56,5.56,1000,0
2007-07-20,5.55,5.55,5,5,1651,0
2007-07-24,5.2,5.2,5.2,5.2,500,0
2007-07-25,5.4,5.4,5.4,5.4,150,0
2007-07-27,5,5,5,5,500,0
2007-07-31,5,5.4,5,5.4,1500,0
2007-08-01,5.4,5.8,5.39,5.8,1500,0
2007-08-02,5.8,5.8,5.8,5.8,1500,0
2007-08-03,5.7,5.7,5.5,5.5,1750,0
2007-08-06,5.5,5.5,5.5,5.5,500,0
2007-08-09,5.5,5.5,5.5,5.5,500,0
2007-08-10,5.5,5.5,5.5,5.5,500,0
2007-08-13,5.5,5.5,5.5,5.5,500,0
2007-08-14,5.5,5.5,5.5,5.5,500,0
2007-08-16,5.5,5.5,5.5,5.5,500,0
2007-08-20,5.5,5.5,5.5,5.5,500,0
2007-08-22,5.5,5.5,5.5,5.5,250,0
2007-08-23,5.3,5.3,5.3,5.3,55,0
2007-08-24,5.3,5.3,5.3,5.3,446,0
2007-08-27,5,5,5,5,250,0
2007-08-28,4.8,4.8,4.8,4.8,50,0
2007-08-29,4.8,4.8,4.6,4.6,650,0
2007-08-30,4.8,4.8,4.6,4.6,1000,0
2007-09-06,4,4,4,4,500,0
2007-09-07,4.5,4.5,4.5,4.5,250,0
2007-09-10,4.5,4.5,4.5,4.5,110,0
2007-09-17,4.5,4.5,4.22,4.22,1150,0
2007-09-18,4.5,4.5,4.22,4.22,1000,0
2007-09-24,4.2,4.5,4.2,4.5,406,0
2007-09-25,4.5,4.5,4.5,4.5,875,0
2007-09-26,4.5,4.5,4.2,4.22,550,0
2007-09-27,4.6,4.6,4.6,4.6,500,0
2007-10-02,4.42,4.8,4.42,4.8,1500,0
2007-10-03,4.24,4.24,4.24,4.24,174,0
2007-10-04,4.4,5.42,4.4,5.42,2720,0
2007-10-05,5.4,5.4,4.6,5.3,875,0
2007-10-08,4.82,4.9,4.82,4.82,2200,0
2007-10-09,5,5,5,5,750,0
2007-10-11,4.82,4.82,4.82,4.82,500,0
2007-10-15,5.1,5.1,5.1,5.1,725,0
2007-10-16,4.82,4.82,4.82,4.82,500,0
2007-10-17,4.9,5.1,4.9,5.1,2050,0
2007-10-18,5.02,5.7,5.02,5.7,2400,0
2007-10-19,5.7,5.7,5.6,5.6,2000,0
2007-10-22,5.22,6,5.22,6,3051,0
2007-10-23,6,7,5.9,7,3072,0
2007-10-24,6.2,6.2,6.2,6.2,500,0
2007-10-26,6.4,6.4,6.4,6.4,300,0
2007-10-31,6.4,6.4,6.4,6.4,150,0
2007-11-02,6,6.02,6,6,750,0
2007-11-05,6.02,6.02,6.02,6.02,125,0
2007-11-06,6.02,6.02,6,6,900,0
2007-11-08,5.5,7.1,5.5,5.5,372,0
2007-11-09,5.5,5.5,5.5,5.5,164,0
2007-11-13,5.2,6.9,5.2,6.9,1086,0
2007-11-15,6.9,6.9,5.5,6.9,1135,0
2007-11-27,5.2,5.2,5.2,5.2,2635,0
2007-11-28,4,5.1,4,5.1,650,0
2007-11-29,5.1,5.78,5.1,5.78,305,0
2007-12-03,5.2,5.2,5.2,5.2,146,0
2007-12-05,5.2,5.2,5.2,5.2,1360,0
2007-12-06,5.8,6,5.8,6,500,0
2007-12-07,5.2,5.94,5,5.94,1394,0
2007-12-10,5.48,5.48,5.48,5.48,250,0
2007-12-14,5.94,5.94,5.94,5.94,874,0
2007-12-17,5.02,5.02,5.02,5.02,250,0
2007-12-18,5,5.8,5,5.8,1965,0
2007-12-19,6.9,6.9,5.94,5.94,400,0
2007-12-20,5.5,5.5,5.5,5.5,500,0
2007-12-26,5.5,5.5,5.5,5.5,250,0
2007-12-31,5.12,5.9,5.12,5.9,163,0
2008-01-03,5.5,5.5,5.5,5.5,1000,0
2008-01-04,5.1,5.5,5.1,5.5,144,0
2008-01-08,5.3,5.3,5.3,5.3,450,0
2008-01-11,5.1,5.3,4,4,850,0
2008-01-14,4,4,4,4,500,0
2008-01-15,4,4,4,4,250,0
2008-01-16,5,5,5,5,50,0
2008-01-17,5,5,5,5,250,0
2008-01-22,4.5,4.5,3.6,3.6,550,0
2008-01-23,4.4,4.4,3.5,3.5,1400,0
2008-01-24,3.5,3.5,3.5,3.5,1850,0
2008-01-25,3,3,3,3,100,0
2008-01-29,3,3.5,3,3,2019,0
2008-01-30,3,3,3,3,250,0
2008-01-31,2.6,3,2.6,3,750,0
2008-02-04,3.7,3.7,3.7,3.7,1000,0
2008-02-07,4,4,2.5,3,950,0
2008-02-12,3,3,3,3,563,0
2008-02-13,3,3,3,3,250,0
2008-02-19,4,4,3.5,3.5,1225,0
2008-02-20,3.5,3.5,3.5,3.5,500,0
2008-02-21,3.7,3.7,3.7,3.7,500,0
2008-02-22,4.4,4.4,4,4.4,728,0
2008-02-25,4.4,4.4,4.4,4.4,100,0
2008-02-26,4.22,4.4,4,4.4,4150,0
2008-02-27,4.02,4.5,4,4.4,3500,0
2008-02-28,4.4,4.4,3.98,4,1750,0
2008-02-29,4,4,4,4,250,0
2008-03-03,3.8,4,2.7,2.8,2600,0
2008-03-04,2.84,2.84,2.4,2.4,5500,0
2008-03-05,2.4,3,2.4,3,1249,0
2008-03-06,2.5,2.52,2.5,2.52,1000,0
2008-03-10,2.6,2.72,2.54,2.72,4750,0
2008-03-11,2.72,2.72,2.2,2.2,11525,0
2008-03-12,2.24,2.9,2.24,2.9,1000,0
2008-03-14,2.24,2.4,2.24,2.4,1500,0
2008-03-17,2.12,2.4,2.12,2.2,5250,0
2008-03-18,2.04,2.1,2.02,2.02,1418,0
2008-03-19,2,2.02,2,2,2250,0
2008-03-20,2.02,2.2,2.02,2.2,1250,0
2008-03-25,2.6,2.6,2.4,2.4,3081,0
2008-03-26,2.6,2.6,2.6,2.6,500,0
2008-03-27,2.9,2.9,2.9,2.9,250,0
2008-03-28,2.9,3,2.6,3,650,0
2008-04-01,2.8,2.8,2,2,4954,0
2008-04-02,2.2,2.2,2.2,2.2,750,0
2008-04-04,1.5,1.6,1.2,1.6,10298,0
2008-04-07,1.7,1.7,1.6,1.6,613,0
2008-04-09,1.7,1.7,1.62,1.62,1150,0
2008-04-14,1.8,2.5,1.8,2.5,2500,0
2008-04-15,1.8,2.66,1.8,2.64,567,0
2008-04-16,2.8,4.2,2.8,4.2,9012,0
2008-04-17,4.3,4.34,4,4.34,2050,0
2008-04-18,4.32,4.32,3.7,3.7,300,0
2008-04-21,3.9,4.34,3.9,4.34,1588,0
2008-04-22,5,5,4.34,4.34,2800,0
2008-04-24,5,5,4.4,4.4,1225,0
2008-04-28,3.4,4.4,3.4,4.4,500,0
2008-04-30,4.34,4.34,4.34,4.34,50,0
2008-05-05,3.4,4,3.4,3.4,910,0
2008-05-06,3.4,4,3.4,3.4,1256,0
2008-05-07,4,4,4,4,100,0
2008-05-08,4,4,3.04,3.52,650,0
2008-05-12,3.6,3.6,3.58,3.6,1275,0
2008-05-13,3.4,3.4,2.02,2.22,2950,0
2008-05-14,1.32,3.4,1.32,3.4,438,0
2008-05-15,3.4,3.4,3.4,3.4,950,0
2008-05-19,3.4,3.4,3.4,3.4,500,0
2008-05-20,3.4,4,3.4,4,3610,0
2008-05-21,4,4,4,4,98,0
2008-05-22,2.4,3,2.4,3,3714,0
2008-05-23,3,3,3,3,2500,0
2008-05-27,3,3.2,3,3.02,1100,0
2008-05-29,3.2,3.2,2.62,3.08,2616,0
2008-05-30,3.1,3.5,2.9,2.9,1650,0
2008-06-03,3,3,2.7,2.7,613,0
2008-06-04,2.9,3,2.9,3,1400,0
2008-06-06,3.02,3.02,3,3,2986,0
2008-06-09,3,3.04,2.66,3.04,3170,0
2008-06-10,2.76,2.76,2.76,2.76,2150,0
2008-06-11,2.76,2.76,2.74,2.74,1150,0
2008-06-12,2.72,2.74,2.42,2.42,3408,0
2008-06-16,2.54,2.7,2.54,2.7,800,0
2008-06-23,2.44,2.44,2.32,2.32,950,0
2008-06-24,2.32,2.32,2.3,2.3,1350,0
2008-06-25,2.22,2.32,2.02,2.02,1378,0
2008-06-27,2,2,2,2,800,0
2008-06-30,1.72,2.1,1.72,2.1,150,0
2008-07-01,2.14,2.14,2.14,2.14,100,0
2008-07-02,2.1,2.1,2.1,2.1,475,0
2008-07-03,2.1,2.1,2.1,2.1,1200,0
2008-07-14,1.4,1.4,1.2,1.2,7000,0
2008-07-15,1.4,1.4,1.2,1.2,300,0
2008-07-17,2.1,2.1,2.1,2.1,2850,0
2008-07-18,2.1,2.1,2.1,2.1,50,0
2008-07-22,1.7,1.9,1.7,1.7,3150,0
2008-07-23,1.8,1.8,1.8,1.8,400,0
2008-07-24,1.68,1.7,1.68,1.7,463,0
2008-07-25,1.7,2.16,1.7,2.16,1100,0
2008-07-28,2.16,2.16,2,2,390,0
2008-07-31,1.4,1.8,1.4,1.4,1000,0
2008-08-01,1.3,1.3,1.3,1.3,2632,0
2008-08-05,1.3,1.3,1.2,1.2,5082,0
2008-08-07,1.7,1.7,1.7,1.7,2600,0
2008-08-11,1.7,1.7,1.7,1.7,2500,0
2008-08-12,2.1,2.1,2.1,2.1,1500,0
2008-08-14,2,2,2,2,500,0
2008-08-18,1.5,1.92,0.5,1.9,3967,0
2008-08-25,2,2,1.9,1.9,1450,0
2008-08-28,2,2,2,2,1000,0
2008-09-03,2,2,2,2,1589,0
2008-09-04,2,2,2,2,800,0
2008-09-10,1.9,1.9,1.9,1.9,646,0
2008-09-12,1.9,1.9,1.9,1.9,1400,0
2008-09-15,1.9,2.1,1.9,1.9,1100,0
2008-09-16,1.9,2.1,1.9,1.9,1995,0
2008-10-07,1.4,1.4,1.4,1.4,825,0
2008-10-09,1.4,1.4,1.4,1.4,700,0
2008-10-21,2.02,2.08,1.94,1.94,1467,0
2008-11-10,2.3,2.3,0.7,0.7,263,0
2008-11-11,2.6,2.6,2.6,2.6,50,0
2008-11-26,1.3,1.3,1.3,1.3,200,0
2008-12-01,2.58,2.58,2.4,2.4,250,0
2008-12-02,2.4,2.4,2.4,2.4,50,0
2008-12-04,1,1.86,1,1.86,800,0
2008-12-05,0.74,1.2,0.74,1.2,425,0
2008-12-08,0.72,1.2,0.72,0.72,725,0
2008-12-09,1.2,1.2,1.2,1.2,150,0
2008-12-10,1.2,1.2,1.2,1.2,1250,0
2008-12-11,1.86,1.86,1.86,1.86,50,0
2008-12-12,1.2,1.86,1.2,1.86,575,0
2008-12-16,1.58,1.82,1.58,1.82,1150,0
2008-12-19,2.16,2.16,2.16,2.16,50,0
2008-12-22,2.16,2.16,2,2,5950,0
2008-12-24,2.2,2.2,2.2,2.2,50,0
2008-12-29,2,2,2,2,746,0
2008-12-30,2.1,2.1,2.1,2.1,50,0
2008-12-31,2.1,2.1,2.1,2.1,1063,0
2009-01-02,2.1,2.2,2.1,2.2,883,0
2009-01-06,2.18,2.18,2.18,2.18,2188,0
2009-01-07,2.2,2.2,2.2,2.2,415,0
2009-01-08,2.02,2.02,2,2,1300,0
2009-01-09,2,2,2,2,300,0
2009-01-13,1.5,1.5,1.5,1.5,200,0
2009-01-14,1.8,1.8,1.8,1.8,800,0
2009-01-15,1.8,1.8,1.8,1.8,1100,0
2009-01-28,1.6,1.6,1.6,1.6,5000,0
2009-02-02,2,2,1.98,1.98,1500,0
2009-02-03,1.6,1.6,1.6,1.6,188,0
2009-02-11,1.7,1.7,1.7,1.7,2500,0
2009-02-13,1.8,1.8,1.5,1.5,3550,0
2009-02-25,1.1,1.1,1.1,1.1,52,0
2009-03-02,1.1,1.2,1.1,1.1,2450,0
2009-03-09,1.48,1.48,1.48,1.48,200,0
2009-03-13,1.5,1.5,1.5,1.5,2500,0
2009-03-16,1.9,1.9,1.9,1.9,75,0
2009-03-20,1.4,1.4,1.1,1.1,2700,0
2009-03-23,1.8,1.8,1.3,1.3,2050,0
2009-03-24,1.5,1.5,1.5,1.5,500,0
2009-03-27,1.1,1.1,1.1,1.1,1250,0
2009-03-30,1.2,1.2,1.2,1.2,1000,0
2009-03-31,1.44,1.5,1.44,1.5,250,0
2009-04-03,0.4,1.5,0.4,1.5,1905,0
2009-04-06,1.5,1.5,1,1,3025,0
2009-04-07,1.7,1.7,1.02,1.7,150,0
2009-04-08,1,1,1,1,500,0
2009-04-09,1.02,1.02,1.02,1.02,500,0
2009-04-14,1.04,1.04,1.04,1.04,500,0
2009-04-17,1.06,1.1,1.06,1.1,1750,0
2009-04-21,1.3,1.3,1.3,1.3,500,0
2009-04-22,1.5,1.5,1.5,1.5,50,0
2009-04-23,1.5,1.5,1.4,1.4,975,0
2009-04-24,1.6,1.6,1.6,1.6,125,0
2009-04-27,1.4,1.4,1.1,1.1,3750,0
2009-04-30,1.4,1.5,1.4,1.4,6750,0
2009-05-04,1.5,2.04,1.5,2.04,11004,0
2009-05-05,2.02,2.1,1.8,2.1,1900,0
2009-05-06,1.8,1.8,1.8,1.8,2400,0
2009-05-07,1.8,1.8,1.8,1.8,500,0
2009-05-08,1.8,1.8,1.8,1.8,2200,0
2009-05-11,2.02,2.8,2.02,2.02,2925,0
2009-05-12,2.02,2.98,2.02,2.2,2950,0
2009-05-13,1.9,1.92,1.9,1.9,6500,0
2009-05-14,2,2.3,1.8,1.8,3153,0
2009-05-15,2.3,2.48,1.8,2.1,1805,0
2009-05-18,2.5,2.6,2.2,2.5,1700,0
2009-05-19,2.5,2.5,2.4,2.5,900,0
2009-05-20,2.24,2.4,2.24,2.4,1452,0
2009-05-21,2.2,2.2,2.1,2.1,750,0
2009-05-26,2.3,2.3,2.3,2.3,100,0
2009-05-27,2.3,2.3,2.3,2.3,50,0
2009-05-28,1.7,1.7,1.7,1.7,350,0
2009-05-29,2.9,2.9,1.6,2.4,3260,0
2009-06-02,1.7,1.7,1.7,1.7,100,0
2009-06-03,1.7,1.82,1.7,1.82,1250,0
2009-06-04,2,2,2,2,4025,0
2009-06-05,2,2.4,2,2.2,2158,0
2009-06-08,2.2,2.2,2.2,2.2,1500,0
2009-06-09,2.2,2.2,2.2,2.2,750,0
2009-06-10,2.2,2.2,2,2,1250,0
2009-06-11,2,2.4,2,2,892,0
2009-06-12,2.2,2.2,2.1,2.12,800,0
2009-06-15,2.1,2.1,2.1,2.1,838,0
2009-06-16,2.1,2.1,2.1,2.1,1125,0
2009-06-17,2.1,2.1,2.1,2.1,750,0
2009-06-18,2.1,2.1,2.1,2.1,1750,0
2009-06-19,2.1,2.2,2.1,2.2,2750,0
2009-06-22,2.4,2.4,2.2,2.3,4150,0
2009-06-23,2.38,2.4,2.38,2.4,1500,0
2009-06-24,2.44,2.44,2.4,2.4,2376,0
2009-06-25,2.4,2.4,2.1,2.1,280,0
2009-06-26,2.12,2.12,2.12,2.12,400,0
2009-06-29,2.4,2.4,2.2,2.4,2100,0
2009-06-30,2.3,2.3,2.2,2.2,750,0
2009-07-01,2.2,2.2,2.2,2.2,425,0
2009-07-02,2.28,2.34,2.28,2.34,2390,0
2009-07-06,2.34,2.44,2.34,2.4,11400,0
2009-07-07,2.42,2.42,2.4,2.42,950,0
2009-07-08,2.42,2.56,2.42,2.48,13325,0
2009-07-09,2.5,2.5,2.5,2.5,1000,0
2009-07-10,2.44,2.44,2.44,2.44,1500,0
2009-07-14,2.44,2.44,2.42,2.42,4250,0
2009-07-15,2.5,2.5,2.5,2.5,500,0
2009-07-16,2.6,2.62,2.6,2.62,2877,0
2009-07-17,2.62,2.62,2.62,2.62,625,0
2009-07-20,2.62,2.68,2.62,2.62,550,0
2009-07-21,2.6,2.6,2.6,2.6,100,0
2009-07-22,2.4,2.4,2.4,2.4,500,0
2009-07-24,2.2,2.2,2.2,2.2,550,0
2009-07-27,2.2,2.68,2.2,2.68,2450,0
2009-07-28,2.6,2.7,2.4,2.68,1750,0
2009-07-29,2.5,2.58,2.34,2.58,1750,0
2009-07-30,2.58,3.1,2.5,2.8,12920,0
2009-07-31,2.68,2.96,2.68,2.96,7500,0
2009-08-03,2.96,2.96,2.4,2.8,3873,0
2009-08-04,2.7,2.8,2.7,2.8,3125,0
2009-08-05,2.7,2.96,2.02,2.9,9872,0
2009-08-06,2.72,2.86,2.2,2.6,5173,0
2009-08-07,2.6,2.6,2.6,2.6,2500,0
2009-08-10,2.8,3.48,2.6,3.3,11650,0
2009-08-11,3.06,3.3,3.06,3.06,811,0
2009-08-12,3.3,3.5,3.2,3.5,10450,0
2009-08-13,3.5,3.9,3.5,3.66,57610,0
2009-08-14,3.78,3.78,3.7,3.7,1250,0
2009-08-17,3.7,3.7,2.56,3,13275,0
2009-08-18,3,3.2,3,3.16,2065,0
2009-08-19,3.16,3.2,3.16,3.2,4125,0
2009-08-20,3.2,3.2,2.7,3.2,6283,0
2009-08-21,3,3,2.7,2.7,3500,0
2009-08-24,2.7,3.2,2.7,2.9,873,0
2009-08-25,3.2,3.2,3.18,3.18,4500,0
2009-08-26,3.16,3.16,3,3,965,0
2009-08-27,3.02,3.04,2.72,3,6050,0
2009-08-28,2.9,2.9,2.9,2.9,250,0
2009-08-31,2.86,2.86,2.8,2.8,1550,0
2009-09-01,2.8,2.8,2.7,2.7,3150,0
2009-09-02,2.7,2.7,2.32,2.42,30660,0
2009-09-03,2.7,2.7,2.44,2.5,8561,0
2009-09-04,2.54,2.6,2.34,2.48,6425,0
2009-09-08,2.48,2.48,2.42,2.42,5711,0
2009-09-09,2.42,2.42,2.42,2.42,4109,0
2009-09-10,2.42,2.46,2.32,2.46,10900,0
2009-09-11,2.46,2.52,2.42,2.52,8877,0
2009-09-14,2.52,2.6,2.44,2.6,2950,0
2009-09-15,2.6,2.6,2.52,2.54,11710,0
2009-09-16,2.58,2.58,2.48,2.48,7500,0
2009-09-17,3.2,3.2,2.52,2.6,29925,0
2009-09-18,2.74,2.74,2.6,2.6,3975,0
2009-09-21,2.72,2.84,2.6,2.62,24740,0
2009-09-22,2.7,2.74,2.64,2.66,8750,0
2009-09-23,3.02,3.02,2.64,2.64,19350,0
2009-09-24,2.68,2.68,2.46,2.5,18970,0
2009-09-25,2.44,2.44,2.4,2.42,1500,0
2009-09-28,2.54,2.6,2.5,2.5,6722,0
2009-09-29,2.4,2.58,2.38,2.44,3560,0
2009-09-30,2.44,2.44,2.4,2.4,1965,0
2009-10-01,2.4,2.44,2.38,2.38,4500,0
2009-10-02,2.38,2.4,2.3,2.3,3728,0
2009-10-05,2.2,2.4,2.2,2.4,4313,0
2009-10-06,2.4,2.48,2.22,2.4,8510,0
2009-10-07,2.4,2.48,2.4,2.48,1500,0
2009-10-08,2.48,2.48,2.48,2.48,50,0
2009-10-09,2.48,2.56,2.4,2.54,6419,0
2009-10-12,2.5,2.5,2.5,2.5,500,0
2009-10-13,2.54,2.54,2.5,2.52,2680,0
2009-10-14,2.5,2.6,2.5,2.6,24657,0
2009-10-15,2.7,2.96,2.52,2.78,41993,0
2009-10-16,2.8,2.8,2.6,2.7,5878,0
2009-10-19,2.6,2.68,2.48,2.5,10500,0
2009-10-20,2.6,2.62,2.5,2.62,18688,0
2009-10-21,2.6,2.6,2.6,2.6,21237,0
2009-10-22,2.6,2.6,2.5,2.5,10286,0
2009-10-23,2.5,2.6,2.5,2.6,6193,0
2009-10-26,2.54,2.6,2.54,2.54,725,0
2009-10-27,2.56,2.6,2.5,2.6,15842,0
2009-10-28,2.5,2.5,2.34,2.4,15079,0
2009-10-29,2.3,2.4,2.3,2.4,2325,0
2009-10-30,2.5,2.5,2.4,2.4,500,0
2009-11-02,2.4,2.4,2.34,2.34,925,0
2009-11-03,2.3,2.32,2.3,2.32,4750,0
2009-11-04,2.34,2.46,2.34,2.46,2250,0
2009-11-05,2.44,2.48,2.44,2.48,3090,0
2009-11-06,2.48,2.48,2.48,2.48,2250,0
2009-11-09,2.48,2.48,2.48,2.48,1000,0
2009-11-10,2.48,2.5,2.48,2.5,1500,0
2009-11-11,2.44,2.48,2.44,2.44,23000,0
2009-11-12,2.48,2.5,2.48,2.5,7500,0
2009-11-13,2.48,2.5,2.46,2.5,3750,0
2009-11-16,2.48,2.5,2.48,2.48,7113,0
2009-11-17,2.48,2.56,2.48,2.5,26647,0
2009-11-18,2.5,2.5,2.48,2.48,26007,0
2009-11-19,2.4,2.46,2.4,2.46,1250,0
2009-11-20,2.46,2.5,2.46,2.5,4300,0
2009-11-23,2.44,2.5,2.4,2.4,14250,0
2009-11-24,2.4,2.4,2.26,2.28,13750,0
2009-11-25,2.28,2.4,2.28,2.28,17750,0
2009-11-27,2.3,2.3,2.3,2.3,600,0
2009-11-30,2.3,2.32,2.3,2.32,1283,0
2009-12-01,2.32,2.36,2.1,2.1,11305,0
2009-12-02,2.12,2.2,2.1,2.2,4488,0
2009-12-03,2.3,2.4,2.3,2.4,4950,0
2009-12-04,2.32,2.32,2.32,2.32,4200,0
2009-12-07,2.32,2.38,2.32,2.38,1500,0
2009-12-08,2.4,2.4,2.32,2.32,5050,0
2009-12-09,2.32,2.32,2.24,2.24,4750,0
2009-12-10,2.3,2.3,2.1,2.26,3470,0
2009-12-11,2.26,2.3,2.26,2.3,1350,0
2009-12-14,2.2,2.32,2.14,2.32,5200,0
2009-12-15,2.3,2.32,2.2,2.32,9500,0
2009-12-16,2.32,2.32,2.24,2.24,3250,0
2009-12-17,2.24,2.24,2.22,2.22,2750,0
2009-12-18,2.22,2.3,2,2,17550,0
2009-12-21,1.96,2.28,1.96,2.16,18225,0
2009-12-22,2.26,2.26,2.26,2.26,750,0
2009-12-23,2.26,2.26,1.98,2.08,12908,0
2009-12-24,2.02,2.12,2.02,2.12,10700,0
2009-12-28,2.04,2.08,1.56,2,21850,0
2009-12-29,1.52,2,1.52,1.96,2100,0
2009-12-30,1.8,1.88,1.8,1.88,1250,0
2009-12-31,1.88,2,1.8,2,11675,0
2010-01-04,2,2,1.8,1.9,11730,0
2010-01-05,2,2,1.9,2,15969,0
2010-01-06,2,2.04,2,2,19875,0
2010-01-07,1.88,1.98,1.86,1.98,42450,0
2010-01-08,1.9,1.98,1.9,1.98,12300,0
2010-01-11,1.96,2,1.96,1.96,12825,0
2010-01-12,2,2.02,2,2,22600,0
2010-01-13,2.1,2.1,2.02,2.04,20570,0
2010-01-14,2.04,2.1,2,2.1,11000,0
2010-01-15,2.04,2.04,2.02,2.02,4500,0
2010-01-19,2.02,2.06,1.92,2.04,18275,0
2010-01-20,1.98,2.02,1.98,2.02,5550,0
2010-01-21,1.98,2,1.94,2,8200,0
2010-01-22,1.98,1.98,1.98,1.98,1000,0
2010-01-25,2,2.04,1.96,2,15725,0
2010-01-26,2,2,2,2,7500,0
2010-01-27,2.02,2.02,2,2,15475,0
2010-01-28,2,2,1.98,1.98,6025,0
2010-01-29,2,2,2,2,1000,0
2010-02-01,2,2,1.98,2,8500,0
2010-02-02,1.96,1.98,1.66,1.8,49598,0
2010-02-03,1.98,1.98,1.98,1.98,2500,0
2010-02-04,1.9,1.92,1.9,1.92,1500,0
2010-02-05,1.9,1.92,1.9,1.9,4250,0
2010-02-08,1.82,1.9,1.8,1.8,1425,0
2010-02-09,1.8,1.8,1.68,1.68,6700,0
2010-02-10,1.76,1.8,1.76,1.8,3370,0
2010-02-11,1.78,2,1.76,1.94,40973,0
2010-02-12,2,2.04,2,2,10500,0
2010-02-16,1.8,2,1.8,2,9738,0
2010-02-17,2,2,2,2,1250,0
2010-02-18,2,2,1.98,1.98,4500,0
2010-02-19,1.96,1.96,1.96,1.96,468,0
2010-02-23,1.94,1.94,1.9,1.92,3450,0
2010-02-24,1.92,1.92,1.8,1.88,4850,0
2010-02-25,1.88,1.88,1.8,1.88,8595,0
2010-03-01,1.86,1.86,1.6,1.84,7175,0
2010-03-02,1.86,1.86,1.86,1.86,500,0
2010-03-03,1.86,1.9,1.8,1.9,3675,0
2010-03-04,2,2,1.96,2,9300,0
2010-03-05,2,2.02,1.98,2.02,20510,0
2010-03-08,2,2.04,2,2.04,2750,0
2010-03-09,2.02,2.04,2.01,2.03,17385,0
2010-03-10,1.84,2.04,1.84,2.04,2150,0
2010-03-11,2.04,2.04,2.04,2.04,8500,0
2010-03-12,2.04,2.04,2.04,2.04,8250,0
2010-03-15,2.01,2.01,1.87,1.92,7710,0
2010-03-16,2,2,1.94,1.94,16937,0
2010-03-17,1.94,1.95,1.92,1.94,17387,0
2010-03-18,1.94,1.94,1.9,1.91,31187,0
2010-03-19,1.9,1.91,1.88,1.91,9000,0
2010-03-22,1.88,2,1.81,2,72620,0
2010-03-23,1.92,2,1.92,1.93,11450,0
2010-03-24,1.93,1.95,1.93,1.94,13775,0
2010-03-25,1.96,1.96,1.92,1.93,12931,0
2010-03-26,1.93,1.94,1.83,1.88,48250,0
2010-03-29,2,2,1.95,1.98,8950,0
2010-03-30,1.99,2.1,1.99,2.1,15100,0
2010-03-31,2.06,2.2,2.06,2.2,11850,0
2010-04-01,2.45,2.45,2.12,2.14,12550,0
2010-04-05,2.05,2.1,2.05,2.09,10498,0
2010-04-06,2.09,2.1,1.98,2,24800,0
2010-04-07,2.02,2.05,2,2.05,8225,0
2010-04-08,2.02,2.05,1.99,2.05,11200,0
2010-04-09,2.05,2.05,1.97,2.05,8400,0
2010-04-12,2.05,2.1,2.05,2.1,4650,0
2010-04-13,2.1,2.29,2.1,2.2,104409,0
2010-04-14,2.22,2.3,1.95,2.12,43050,0
2010-04-15,2.09,2.09,1.9,1.96,30611,0
2010-04-16,1.92,1.99,1.81,1.81,50808,0
2010-04-19,3.02,3.02,1.72,1.75,27760,0
2010-04-20,1.78,1.78,1.75,1.76,13484,0
2010-04-21,1.75,1.75,1.75,1.75,500,0
2010-04-22,1.75,1.75,1.7,1.7,13174,0
2010-04-23,1.69,1.7,1.58,1.65,26025,0
2010-04-26,1.77,2.1,1.73,2.08,205379,0
2010-04-27,2.47,2.47,1.85,1.9,76273,0
2010-04-28,1.9,1.95,1.84,1.95,11185,0
2010-04-29,1.95,2.08,1.9,2.05,55137,0
2010-04-30,2.05,2.15,1.99,2.15,57700,0
2010-05-03,2.2,3,2.17,2.55,195148,0
2010-05-04,2.78,2.78,2.4,2.5,75745,0
2010-05-05,2.41,2.95,2.41,2.85,98762,0
2010-05-06,2.95,2.95,2.45,2.55,141323,0
2010-05-07,2.56,2.75,2.49,2.72,47840,0
2010-05-10,2.73,2.95,2.66,2.85,40400,0
2010-05-11,2.8,2.86,2.68,2.76,20274,0
2010-05-12,2.73,2.74,2.64,2.74,12903,0
2010-05-13,2.71,2.83,2.68,2.72,27245,0
2010-05-14,2.77,2.83,2.45,2.8,90925,0
2010-05-17,2.96,2.96,2.81,2.81,8020,0
2010-05-18,2.75,2.75,2.49,2.63,35996,0
2010-05-19,2.54,2.59,2.5,2.51,13241,0
2010-05-20,2.51,2.51,2.25,2.48,30452,0
2010-05-21,2.4,2.55,2.35,2.55,57470,0
2010-05-24,2.5,2.55,2.45,2.5,1400,0
2010-05-25,2.5,2.51,2.5,2.5,7775,0
2010-05-26,2.52,2.52,2.51,2.51,2650,0
2010-05-27,2.55,2.6,2.55,2.6,8800,0
2010-05-28,2.55,2.77,2.39,2.72,24530,0
2010-06-01,2.7,2.8,2.5,2.8,23020,0
2010-06-02,2.8,2.82,2.7,2.8,12100,0
2010-06-03,2.76,2.84,2.75,2.84,18467,0
2010-06-04,2.83,2.9,2.8,2.86,57416,0
2010-06-07,2.9,2.95,2.79,2.93,50940,0
2010-06-08,2.73,2.85,2.73,2.83,7612,0
2010-06-09,2.8,2.9,2.8,2.88,18798,0
2010-06-10,2.89,2.98,2.89,2.98,39521,0
2010-06-11,2.75,3,2.75,2.97,63433,0
2010-06-14,2.99,3.05,2.8,3,99915,0
2010-06-15,3.04,3.1,3.04,3.1,54030,0
2010-06-16,3.09,3.25,3.01,3.25,38742,0
2010-06-17,3.2,3.29,3.16,3.28,77637,0
2010-06-18,3.28,3.44,3.28,3.4,108561,0
2010-06-21,3.5,3.5,2.98,3.24,77112,0
2010-06-22,3.2,3.3,3,3.26,71143,0
2010-06-23,3.2,3.35,3.11,3.34,53642,0
2010-06-24,3.34,3.56,3.31,3.54,149070,0
2010-06-25,3.5,4.16,3.5,4.16,2097701,0
2010-06-28,3.99,4.02,3.83,3.87,160405,0
2010-06-29,3.81,3.88,3.46,3.63,112982,0
2010-06-30,3.65,3.65,3.26,3.26,81594,0
2010-07-01,3.28,3.28,2.83,2.9,124317,0
2010-07-02,2.92,2.92,2.69,2.76,76303,0
2010-07-06,2.77,2.79,2.7,2.7,126427,0
2010-07-07,2.74,2.97,2.74,2.95,92302,0
2010-07-08,2.95,3.34,2.84,3.34,106899,0
2010-07-09,3.31,3.59,3.19,3.59,67295,0
2010-07-12,3.6,3.6,3.26,3.32,29026,0
2010-07-13,3.34,3.44,3.32,3.4,43087,0
2010-07-14,3.33,3.33,3.11,3.25,40248,0
2010-07-15,3.33,3.33,3.08,3.12,71547,0
2010-07-16,3.12,3.12,2.97,2.98,56123,0
2010-07-19,2.98,3.03,2.72,2.78,33266,0
2010-07-20,2.74,2.94,2.72,2.94,19285,0
2010-07-21,2.94,2.94,2.7,2.7,34510,0
2010-07-22,2.75,2.92,2.7,2.92,32231,0
2010-07-23,2.96,3.06,2.83,3.04,51292,0
2010-07-26,2.99,3.09,2.98,3.03,57287,0
2010-07-27,3.08,3.08,2.8,3,236566,0
2010-07-28,2.98,3.05,2.87,3.05,30943,0
2010-07-29,3.04,3.05,2.99,3.02,18140,0
2010-07-30,2.9,3.03,2.9,3.03,62368,0
2010-08-02,3.04,3.07,3.02,3.07,24241,0
2010-08-03,3.08,3.08,3.02,3.02,16218,0
2010-08-04,3.03,3.1,3.03,3.1,14527,0
2010-08-05,3.08,3.14,3.03,3.06,36065,0
2010-08-06,3.05,3.05,2.96,3,36971,0
2010-08-09,3.03,3.07,2.98,3.01,21899,0
2010-08-10,2.98,3.04,2.98,3.01,26134,0
2010-08-11,2.97,2.98,2.92,2.93,57316,0
2010-08-12,2.9,2.99,2.9,2.9,22368,0
2010-08-13,2.89,2.95,2.58,2.66,73123,0
2010-08-16,2.67,2.85,2.65,2.84,53655,0
2010-08-17,2.85,2.86,2.8,2.84,36772,0
2010-08-18,2.83,2.86,2.8,2.83,20005,0
2010-08-19,2.81,2.86,2.64,2.65,52106,0
2010-08-20,2.63,2.66,2.55,2.6,57578,0
2010-08-23,2.62,2.7,2.35,2.38,47651,0
2010-08-24,2.36,2.41,2.3,2.33,37594,0
2010-08-25,2.4,2.51,2.4,2.5,21289,0
2010-08-26,2.5,2.56,2.5,2.52,21048,0
2010-08-27,2.55,2.97,2.53,2.92,26850,0
2010-08-30,2.92,2.92,2.54,2.55,26904,0
2010-08-31,2.56,2.72,2.52,2.52,38289,0
2010-09-01,2.55,2.7,2.51,2.7,49115,0
2010-09-02,2.69,2.69,2.52,2.65,24683,0
2010-09-03,2.68,2.69,2.51,2.65,28308,0
2010-09-07,2.65,2.65,2.53,2.53,32519,0
2010-09-08,2.53,2.53,2.37,2.41,30425,0
2010-09-09,2.45,2.68,2.41,2.41,8089,0
2010-09-10,2.44,2.44,2.32,2.39,20833,0
2010-09-13,2.42,2.45,2.07,2.29,78743,0
2010-09-14,2.29,2.29,2.18,2.22,24998,0
2010-09-15,2.22,2.25,2.16,2.23,21124,0
2010-09-16,2.23,2.41,2.17,2.4,29148,0
2010-09-17,2.4,2.52,2.4,2.52,13550,0
2010-09-20,2.58,2.66,2.5,2.66,39881,0
2010-09-21,2.65,2.73,2.59,2.69,19324,0
2010-09-22,2.68,2.68,2.41,2.57,39918,0
2010-09-23,2.55,2.55,2.41,2.45,44608,0
2010-09-24,2.49,2.85,2.42,2.85,33970,0
2010-09-27,2.85,2.85,2.7,2.74,21669,0
2010-09-28,2.8,3.04,2.8,3.03,111631,0
2010-09-29,3,3.12,2.95,3.04,136767,0
2010-09-30,3.05,3.1,3,3.06,50862,0
2010-10-01,3.08,3.12,3.02,3.05,15799,0
2010-10-04,3.03,3.03,2.54,2.62,52300,0
2010-10-05,2.66,2.84,2.53,2.77,40748,0
2010-10-06,2.75,2.78,2.68,2.76,25156,0
2010-10-07,2.79,2.94,2.75,2.88,29959,0
2010-10-08,2.89,3.01,2.85,2.88,34064,0
2010-10-11,2.89,2.89,2.83,2.83,10422,0
2010-10-12,2.84,2.84,2.65,2.69,31891,0
2010-10-13,2.7,2.77,2.61,2.71,37939,0
2010-10-14,3.5,3.5,2.71,2.8,41808,0
2010-10-15,2.95,2.95,2.78,2.83,16587,0
2010-10-18,2.84,2.89,2.74,2.85,37523,0
2010-10-19,2.82,2.82,2.65,2.73,27751,0
2010-10-20,2.75,2.77,2.64,2.66,13157,0
2010-10-21,2.68,2.68,2.57,2.6,25374,0
2010-10-22,2.58,2.58,2.51,2.53,20080,0
2010-10-25,2.54,2.55,2.38,2.4,40867,0
2010-10-26,2.39,2.5,2.34,2.44,17887,0
2010-10-27,2.42,2.47,2.39,2.42,18153,0
2010-10-28,2.53,2.53,2.44,2.47,18532,0
2010-10-29,3.37,3.37,2.35,2.53,17914,0
2010-11-01,2.54,2.6,2.4,2.42,21668,0
2010-11-02,2.46,2.57,2.46,2.57,24545,0
2010-11-03,2.56,2.61,2.53,2.61,10304,0
2010-11-04,2.67,2.9,2.67,2.9,49600,0
2010-11-05,2.85,2.85,2.75,2.8,20030,0
2010-11-08,2.78,2.78,2.6,2.64,32154,0
2010-11-09,2.64,2.64,2.57,2.6,14089,0
2010-11-10,2.99,2.99,2.6,2.74,32664,0
2010-11-11,2.73,2.9,2.7,2.9,50507,0
2010-11-12,2.9,2.9,2.88,2.88,28555,0
2010-11-15,2.89,2.94,2.86,2.88,23602,0
2010-11-16,2.87,2.95,2.83,2.92,50189,0
2010-11-17,2.94,2.94,2.61,2.64,27797,0
2010-11-18,2.6,2.68,2.55,2.66,41238,0
2010-11-19,2.64,2.69,2.61,2.65,21757,0
2010-11-22,2.63,2.68,2.54,2.6,17206,0
2010-11-23,2.57,2.7,2.55,2.67,24067,0
2010-11-24,2.69,2.91,2.69,2.9,38142,0
2010-11-26,2.89,2.9,2.87,2.89,7055,0
2010-11-29,2.86,2.95,2.74,2.8,13687,0
2010-11-30,2.77,2.8,2.35,2.45,132000,0
2010-12-01,2.51,2.53,2.37,2.47,49597,0
2010-12-02,2.46,2.54,2.46,2.53,22862,0
2010-12-03,2.83,2.83,2.41,2.5,13737,0
2010-12-06,2.5,2.6,2.5,2.59,19330,0
2010-12-07,2.62,2.65,2.52,2.56,44152,0
2010-12-08,2.83,2.83,2.58,2.68,20666,0
2010-12-09,2.7,2.79,2.68,2.79,48179,0
2010-12-10,2.74,2.81,2.71,2.81,26358,0
2010-12-13,2.8,2.88,2.8,2.85,65724,0
2010-12-14,2.88,2.96,2.85,2.94,40489,0
2010-12-15,2.94,2.96,2.92,2.95,57656,0
2010-12-16,2.95,3.15,2.95,3.15,318681,0
2010-12-17,2.87,2.95,2.82,2.92,49878,0
2010-12-20,2.92,2.93,2.78,2.84,19554,0
2010-12-21,2.86,2.96,2.83,2.96,29234,0
2010-12-22,2.96,3.02,2.81,3.01,17762,0
2010-12-23,3.01,3.03,2.9,2.92,9131,0
2010-12-27,2.9,3.13,2.9,2.96,106752,0
2010-12-28,2.95,2.96,2.87,2.87,16137,0
2010-12-29,2.88,2.93,2.77,2.78,4956,0
2010-12-30,2.79,2.84,2.75,2.78,115933,0
2010-12-31,2.83,2.84,2.75,2.79,18520,0
2011-01-03,2.82,2.82,2.77,2.8,14242,0
2011-01-04,2.82,2.82,2.78,2.79,15913,0
2011-01-05,2.78,2.83,2.69,2.69,23313,0
2011-01-06,2.69,2.72,2.56,2.62,30854,0
2011-01-07,2.63,2.63,2.52,2.52,16227,0
2011-01-10,2.5,2.59,2.5,2.55,26017,0
2011-01-11,2.56,2.58,2.53,2.57,6768,0
2011-01-12,2.58,2.6,2.5,2.54,15334,0
2011-01-13,2.56,2.64,2.56,2.59,11408,0
2011-01-14,2.61,2.67,2.59,2.67,33110,0
2011-01-18,2.72,2.72,2.55,2.6,16766,0
2011-01-19,2.55,2.56,2.49,2.49,22228,0
2011-01-20,2.48,2.53,2.3,2.32,45768,0
2011-01-21,2.36,2.43,2.27,2.28,26790,0
2011-01-24,2.28,2.37,2.14,2.14,55326,0
2011-01-25,2.13,2.27,2.1,2.14,43852,0
2011-01-26,2.16,2.23,2.14,2.22,20134,0
2011-01-27,2.21,2.25,2.15,2.19,29600,0
2011-01-28,2.18,2.2,2.09,2.09,69091,0
2011-01-31,2.09,2.15,2.05,2.15,65104,0
2011-02-01,2.11,2.16,2.05,2.16,36642,0
2011-02-02,2.14,2.16,2.11,2.14,9398,0
2011-02-03,2.15,2.61,2.12,2.35,116148,0
2011-02-04,2.32,2.32,2.18,2.21,19984,0
2011-02-07,2.2,2.28,2.15,2.18,11917,0
2011-02-08,2.16,2.16,2.13,2.16,13046,0
2011-02-09,2.16,2.16,2.1,2.13,18006,0
2011-02-10,2.12,2.13,2.04,2.05,11858,0
2011-02-11,2.04,2.07,2.02,2.05,12422,0
2011-02-14,2.04,2.09,2,2,12550,0
2011-02-15,2.05,2.07,2,2.04,8712,0
2011-02-16,2.04,2.06,1.97,2.06,11606,0
2011-02-18,2.09,2.13,2.08,2.09,8484,0
2011-02-22,2.11,2.12,1.93,1.95,32262,0
2011-02-23,1.96,2.02,1.93,1.93,21672,0
2011-02-24,1.94,2.2,1.94,2.14,34198,0
2011-02-25,2.1,2.16,2.07,2.13,27044,0
2011-02-28,2.12,2.15,2.05,2.05,11912,0
2011-03-01,2.05,2.09,1.95,1.95,15765,0
2011-03-02,1.96,1.98,1.92,1.93,17596,0
2011-03-03,1.96,2,1.95,1.98,24577,0
2011-03-04,1.98,2,1.95,1.98,14274,0
2011-03-07,1.96,2.01,1.85,1.85,21181,0
2011-03-08,1.86,1.89,1.8,1.82,26063,0
2011-03-09,1.76,1.81,1.7,1.74,58619,0
2011-03-10,1.72,1.72,1.56,1.59,101597,0
2011-03-11,1.59,1.61,1.57,1.59,90925,0
2011-03-14,1.59,1.61,1.54,1.57,52234,0
2011-03-15,1.5,1.54,1.44,1.47,38238,0
2011-03-16,1.46,1.58,1.44,1.53,57535,0
2011-03-17,1.55,1.65,1.54,1.57,37417,0
2011-03-18,1.53,1.58,1.5,1.53,52536,0
2011-03-21,1.59,1.64,1.55,1.64,16178,0
2011-03-22,1.65,1.65,1.6,1.63,3943,0
2011-03-23,1.61,1.66,1.61,1.63,21600,0
2011-03-24,1.64,1.71,1.62,1.71,11676,0
2011-03-25,1.71,1.71,1.65,1.69,18411,0
2011-03-28,1.7,1.72,1.67,1.71,13086,0
2011-03-29,1.72,2,1.7,2,19478,0
2011-03-30,1.98,2.1,1.96,2.06,32752,0
2011-03-31,2.08,2.16,2.03,2.16,26533,0
2011-04-01,2.19,2.2,2.1,2.17,23789,0
2011-04-04,2.17,2.2,2.14,2.2,16889,0
2011-04-05,2.18,2.2,2.18,2.2,17519,0
2011-04-06,2.23,2.27,2.2,2.25,11386,0
2011-04-07,2.96,3.43,2.45,2.67,536699,0
2011-04-08,2.77,2.77,2.09,2.17,184581,0
2011-04-11,2.15,2.29,2.14,2.17,47239,0
2011-04-12,2.17,2.24,2,2.01,62126,0
2011-04-13,2.02,2.04,1.83,1.85,55401,0
2011-04-14,1.84,1.89,1.84,1.87,30467,0
2011-04-15,1.86,1.99,1.85,1.95,41027,0
2011-04-18,1.92,1.92,1.85,1.87,43202,0
2011-04-19,1.91,1.96,1.85,1.86,9467,0
2011-04-20,1.85,1.89,1.81,1.85,26402,0
2011-04-21,1.86,1.97,1.86,1.92,13486,0
2011-04-25,1.9,1.94,1.86,1.86,7024,0
2011-04-26,1.86,1.96,1.86,1.96,35789,0
2011-04-27,1.94,1.95,1.86,1.93,10140,0
2011-04-28,1.92,1.94,1.91,1.94,10798,0
2011-04-29,1.95,1.96,1.91,1.95,17015,0
2011-05-02,1.97,1.97,1.8,1.8,26880,0
2011-05-03,1.81,1.85,1.8,1.8,33922,0
2011-05-04,1.8,1.83,1.74,1.74,40514,0
2011-05-05,1.74,1.81,1.71,1.75,19395,0
2011-05-06,1.77,1.77,1.68,1.69,28990,0
2011-05-09,1.69,1.83,1.69,1.8,25857,0
2011-05-10,1.94,1.94,1.84,1.92,26722,0
2011-05-11,1.92,1.92,1.86,1.89,25207,0
2011-05-12,1.87,1.92,1.87,1.91,6283,0
2011-05-13,1.87,1.92,1.87,1.89,10927,0
2011-05-16,1.89,1.9,1.7,1.7,49138,0
2011-05-17,1.68,1.69,1.42,1.42,50707,0
2011-05-18,1.45,1.57,1.45,1.52,36393,0
2011-05-19,1.69,1.69,1.46,1.46,52795,0
2011-05-20,1.66,1.66,1.47,1.56,50082,0
2011-05-23,1.55,1.63,1.55,1.55,23831,0
2011-05-24,1.55,1.56,1.41,1.43,35258,0
2011-05-25,1.41,1.44,1.39,1.41,16509,0
2011-05-26,1.41,1.48,1.41,1.48,33538,0
2011-05-27,1.49,1.5,1.43,1.45,31047,0
2011-05-31,1.47,1.55,1.41,1.44,102599,0
2011-06-01,1.44,1.49,1.32,1.37,40368,0
2011-06-02,1.36,1.38,1.33,1.35,16838,0
2011-06-03,1.32,1.34,1.3,1.3,27035,0
2011-06-06,1.31,1.32,1.26,1.26,47844,0
2011-06-07,1.27,1.29,1.2,1.21,49761,0
2011-06-08,1.21,1.21,1.09,1.1,30446,0
2011-06-09,1.11,1.17,1.05,1.08,29704,0
2011-06-10,1.06,1.09,0.97,0.98,71516,0
2011-06-13,0.98,1.02,0.97,0.98,22147,0
2011-06-14,0.99,0.99,0.83,0.83,49625,0
2011-06-15,0.82,0.93,0.82,0.89,30068,0
2011-06-16,0.9,0.96,0.78,0.83,57203,0
2011-06-17,0.75,1.14,0.75,0.98,142522,0
2011-06-20,0.99,1.15,0.99,1.11,108691,0
2011-06-21,1.15,1.24,1.06,1.18,81892,0
2011-06-22,1.18,1.24,1.07,1.1,43196,0
2011-06-23,1.09,1.98,1.07,1.43,448827,0
2011-06-24,1.42,1.69,1.25,1.4,1700646,0
2011-06-27,1.38,1.56,1.25,1.46,138103,0
2011-06-28,1.41,1.41,1.25,1.29,53630,0
2011-06-29,1.29,1.42,1.28,1.4,79648,0
2011-06-30,1.42,1.47,1.31,1.38,51348,0
2011-07-01,1.34,1.38,1.22,1.22,42786,0
2011-07-05,1.23,1.25,1.19,1.2,25381,0
2011-07-06,1.2,1.22,1.05,1.05,39226,0
2011-07-07,1.05,1.12,1.02,1.02,40434,0
2011-07-08,1,1.03,0.95,0.95,65487,0
2011-07-11,0.95,0.98,0.88,0.92,59205,0
2011-07-12,0.96,0.96,0.85,0.93,27895,0
2011-07-13,0.91,0.92,0.89,0.91,23900,0
2011-07-14,0.91,0.96,0.91,0.94,26568,0
2011-07-15,1,1.06,1,1,76140,0
2011-07-18,1.1,1.1,0.92,0.93,80368,0
2011-07-19,0.92,0.97,0.91,0.91,26834,0
2011-07-20,0.91,0.94,0.91,0.92,29685,0
2011-07-21,0.93,1.03,0.92,0.93,11223,0
2011-07-22,0.94,0.94,0.92,0.92,37052,0
2011-07-25,0.93,0.98,0.92,0.92,33885,0
2011-07-26,0.92,0.93,0.92,0.92,39650,0
2011-07-27,0.92,0.93,0.88,0.88,71735,0
2011-07-28,0.89,0.89,0.88,0.88,34320,0
2011-07-29,0.88,0.96,0.88,0.88,70189,0
2011-08-01,0.9,1.02,0.89,0.89,24533,0
2011-08-02,0.91,0.92,0.88,0.89,13504,0
2011-08-03,0.88,0.9,0.88,0.89,11011,0
2011-08-04,0.9,0.93,0.89,0.93,15950,0
2011-08-05,0.92,0.94,0.88,0.93,24914,0
2011-08-08,0.93,0.95,0.9,0.91,16735,0
2011-08-09,0.93,0.93,0.9,0.9,20204,0
2011-08-10,0.9,0.91,0.9,0.9,12495,0
2011-08-11,0.88,0.91,0.88,0.89,5321,0
2011-08-12,0.91,0.91,0.88,0.89,4877,0
2011-08-15,0.9,0.91,0.87,0.9,38720,0
2011-08-16,0.89,0.91,0.86,0.86,24132,0
2011-08-17,0.89,0.91,0.87,0.88,17038,0
2011-08-18,0.87,0.92,0.87,0.92,9765,0
2011-08-19,0.9,0.9,0.88,0.9,6732,0
2011-08-22,0.88,0.93,0.88,0.92,4873,0
2011-08-23,0.92,0.92,0.88,0.9,9712,0
2011-08-24,0.92,0.92,0.88,0.9,5400,0
2011-08-25,0.9,0.9,0.87,0.87,10057,0
2011-08-26,0.87,0.91,0.87,0.91,5002,0
2011-08-29,0.88,0.89,0.88,0.88,3138,0
2011-08-30,0.88,0.89,0.87,0.87,7704,0
2011-08-31,0.88,0.88,0.87,0.87,800,0
2011-09-01,0.87,0.87,0.87,0.87,10655,0
2011-09-02,0.87,0.88,0.87,0.87,4650,0
2011-09-07,0.87,0.89,0.87,0.89,2389,0
2011-09-08,0.88,0.88,0.87,0.87,12183,0
2011-09-09,0.89,0.89,0.87,0.87,5007,0
2011-09-12,0.87,0.87,0.87,0.87,500,0
2011-09-13,0.87,0.88,0.87,0.87,3200,0
2011-09-14,0.89,0.89,0.86,0.86,5065,0
2011-09-15,0.87,0.88,0.79,0.81,20774,0
2011-09-16,0.76,0.78,0.7,0.73,22100,0
2011-09-19,0.73,0.75,0.73,0.75,8333,0
2011-09-20,0.74,0.74,0.7,0.72,3100,0
2011-09-22,0.7,0.7,0.62,0.62,14500,0
2011-09-23,0.62,0.62,0.46,0.46,91634,0
2011-09-26,0.48,0.55,0.48,0.53,12910,0
2011-09-27,0.55,0.55,0.52,0.54,19700,0
2011-09-28,0.55,0.55,0.46,0.46,9400,0
2011-09-29,0.46,0.46,0.25,0.25,96358,0
2011-09-30,0.25,0.37,0.25,0.36,66857,0
2011-10-03,0.36,0.36,0.22,0.27,51083,0
2011-10-04,0.25,0.27,0.23,0.27,19100,0
2011-10-05,0.25,0.3,0.25,0.3,13537,0
2011-10-06,0.29,0.29,0.27,0.29,3890,0
2011-10-07,0.28,0.3,0.27,0.3,14300,0
2011-10-10,0.28,0.28,0.26,0.26,5800,0
2011-10-11,0.39,0.39,0.3,0.34,7725,0
2011-10-12,0.33,0.33,0.33,0.33,200,0
2011-10-13,0.32,0.33,0.3,0.33,7515,0
2011-10-14,0.34,0.4,0.34,0.4,13234,0
2011-10-17,0.38,0.4,0.38,0.4,1500,0
2011-10-18,0.38,0.39,0.38,0.39,1053,0
2011-10-19,0.38,0.41,0.38,0.41,3600,0
2011-10-20,0.42,0.45,0.42,0.42,9500,0
2011-10-21,0.42,0.42,0.4,0.41,10100,0
2011-10-24,0.43,0.43,0.43,0.43,5192,0
2011-10-25,0.43,0.43,0.41,0.41,600,0
2011-10-26,0.4,0.42,0.4,0.4,9200,0
2011-10-27,0.38,0.42,0.38,0.4,9128,0
2011-10-28,0.41,0.42,0.4,0.42,2200,0
2011-10-31,0.4,0.42,0.4,0.4,11778,0
2011-11-01,0.4,0.72,0.4,0.62,53985,0
2011-11-02,0.63,0.69,0.51,0.6,37262,0
2011-11-03,0.62,0.62,0.5,0.59,16224,0
2011-11-04,0.56,0.59,0.54,0.59,8235,0
2011-11-07,0.54,0.59,0.49,0.53,52369,0
2011-11-08,0.52,0.52,0.45,0.48,24800,0
2011-11-09,0.48,0.48,0.35,0.42,27419,0
2011-11-10,0.43,0.44,0.43,0.44,13816,0
2011-11-11,0.43,0.46,0.43,0.46,2850,0
2011-11-14,0.44,0.45,0.41,0.45,3500,0
2011-11-15,0.46,0.5,0.46,0.5,7000,0
2011-11-16,0.5,0.5,0.46,0.48,800,0
2011-11-17,0.5,0.5,0.47,0.47,3350,0
2011-11-18,0.47,0.55,0.45,0.46,6705,0
2011-11-21,0.46,0.46,0.35,0.4,28999,0
2011-11-22,0.37,0.42,0.36,0.39,3542,0
2011-11-23,0.37,0.37,0.33,0.37,2600,0
2011-11-28,0.39,0.46,0.39,0.41,5685,0
2011-12-01,0.42,0.42,0.36,0.36,1650,0
2011-12-02,0.38,0.4,0.3,0.4,24258,0
2011-12-05,0.42,0.42,0.34,0.36,6405,0
2011-12-06,0.37,0.41,0.36,0.41,13411,0
2011-12-07,0.4,0.43,0.4,0.4,53161,0
2011-12-08,0.38,0.38,0.38,0.38,23900,0
2011-12-09,0.38,0.38,0.38,0.38,11200,0
2011-12-12,0.39,0.4,0.37,0.4,2100,0
2011-12-13,0.4,0.4,0.4,0.4,100,0
2011-12-14,0.39,0.39,0.39,0.39,10600,0
2011-12-15,0.37,0.38,0.33,0.38,1500,0
2011-12-16,0.38,0.48,0.25,0.25,316674,0
2011-12-19,0.26,0.34,0.25,0.26,29119,0
2011-12-20,0.28,0.3,0.27,0.3,7950,0
2011-12-21,0.3,0.3,0.29,0.29,6950,0
2011-12-22,0.28,0.3,0.28,0.3,3511,0
2011-12-23,0.31,0.42,0.28,0.32,93039,0
2011-12-27,0.3,0.32,0.28,0.3,32200,0
2011-12-28,0.3,0.36,0.3,0.36,25492,0
2011-12-29,0.33,0.34,0.3,0.34,4070,0
2011-12-30,0.35,0.35,0.33,0.34,13390,0
2012-01-03,0.33,0.34,0.32,0.34,3666,0
2012-01-04,0.35,0.35,0.35,0.35,630,0
2012-01-05,0.33,0.33,0.3,0.33,3345,0
2012-01-06,0.35,0.38,0.35,0.38,12263,0
2012-01-09,0.4,0.46,0.4,0.4,47019,0
2012-01-10,0.41,0.41,0.4,0.41,11480,0
2012-01-11,0.43,0.47,0.42,0.47,6458,0
2012-01-12,0.47,0.47,0.47,0.47,100,0
2012-01-13,0.43,0.45,0.42,0.43,3585,0
2012-01-17,0.44,0.45,0.4,0.42,16199,0
2012-01-18,0.4,0.42,0.4,0.42,2999,0
2012-01-20,0.44,0.44,0.44,0.44,5400,0
2012-01-23,0.45,0.45,0.35,0.41,24725,0
2012-01-26,0.39,0.41,0.39,0.41,5250,0
2012-01-27,0.4,0.42,0.4,0.41,19333,0
2012-01-30,0.43,0.43,0.43,0.43,550,0
2012-01-31,0.41,0.41,0.39,0.39,500,0
2012-02-01,0.39,0.42,0.38,0.42,17539,0
2012-02-02,0.41,0.43,0.41,0.43,6490,0
2012-02-03,0.42,0.48,0.42,0.47,26389,0
2012-02-06,0.51,0.6,0.48,0.53,12128,0
2012-02-07,0.56,0.6,0.5,0.5,29180,0
2012-02-08,0.52,0.58,0.51,0.56,13182,0
2012-02-09,0.57,0.66,0.55,0.55,33940,0
2012-02-13,0.55,0.63,0.55,0.6,39800,0
2012-02-14,0.59,0.65,0.55,0.57,17819,0
2012-02-15,0.55,0.57,0.55,0.57,4990,0
2012-02-16,0.57,0.65,0.55,0.59,16945,0
2012-02-17,0.6,0.6,0.5,0.52,21929,0
2012-02-21,0.54,0.56,0.54,0.55,18900,0
2012-02-22,0.52,0.56,0.52,0.52,4615,0
2012-02-23,0.52,0.52,0.52,0.52,100,0
2012-02-24,0.5,0.52,0.48,0.52,10171,0
2012-02-27,0.52,0.52,0.43,0.48,27560,0
2012-02-28,0.47,0.48,0.38,0.42,45184,0
2012-02-29,0.42,0.46,0.42,0.44,8127,0
2012-03-01,0.46,0.48,0.44,0.44,10760,0
2012-03-02,0.46,0.48,0.46,0.46,2400,0
2012-03-05,0.49,0.5,0.44,0.44,88100,0
2012-03-06,0.46,0.52,0.44,0.48,37206,0
2012-03-07,0.48,0.48,0.48,0.48,1750,0
2012-03-08,0.46,0.46,0.46,0.46,6600,0
2012-03-09,0.46,0.48,0.46,0.46,22652,0
2012-03-12,0.49,0.49,0.49,0.49,2000,0
2012-03-13,0.48,0.48,0.47,0.47,400,0
2012-03-14,0.48,0.48,0.46,0.46,11540,0
2012-03-15,0.49,0.51,0.49,0.51,4360,0
2012-03-16,0.49,0.49,0.49,0.49,200,0
2012-03-20,0.47,0.5,0.45,0.46,8903,0
2012-03-21,0.45,0.46,0.44,0.46,3500,0
2012-03-23,0.45,0.48,0.44,0.47,18250,0
2012-03-27,0.47,0.47,0.47,0.47,1668,0
2012-03-28,0.45,0.45,0.41,0.41,16483,0
2012-03-29,0.43,0.43,0.4,0.4,17026,0
2012-03-30,0.4,0.41,0.38,0.38,46534,0
2012-04-02,0.41,0.5,0.39,0.44,21150,0
2012-04-03,0.43,0.48,0.43,0.48,68658,0
2012-04-05,0.49,0.49,0.41,0.45,6681,0
2012-04-09,0.45,0.45,0.43,0.44,14900,0
2012-04-10,0.42,0.44,0.4,0.4,14866,0
2012-04-11,0.41,0.42,0.41,0.41,8735,0
2012-04-12,0.4,0.4,0.4,0.4,484,0
2012-04-13,0.41,0.41,0.41,0.41,9000,0
2012-04-16,0.43,0.43,0.42,0.43,1400,0
2012-04-17,0.43,0.43,0.43,0.43,6000,0
2012-04-18,0.42,0.42,0.42,0.42,190,0
2012-04-19,0.42,0.42,0.4,0.4,7758,0
2012-04-20,0.42,0.45,0.42,0.44,16600,0
2012-04-25,0.43,0.43,0.43,0.43,4132,0
2012-04-27,0.41,0.41,0.41,0.41,125,0
2012-04-30,0.39,0.39,0.35,0.38,27397,0
2012-05-01,0.4,0.4,0.39,0.39,3300,0
2012-05-02,0.39,0.4,0.39,0.4,2438,0
2012-05-03,0.4,0.4,0.34,0.36,18114,0
2012-05-04,0.38,0.42,0.38,0.41,8855,0
2012-05-07,0.41,0.41,0.41,0.41,11100,0
2012-05-08,0.4,0.46,0.39,0.42,16700,0
2012-05-09,0.43,0.44,0.43,0.43,1781,0
2012-05-10,0.41,0.47,0.41,0.46,17755,0
2012-05-11,0.46,0.46,0.41,0.41,1146,0
2012-05-14,0.4,0.42,0.38,0.42,2598,0
2012-05-15,0.41,0.41,0.37,0.4,5700,0
2012-05-16,0.38,0.43,0.38,0.43,7000,0
2012-05-17,0.4,0.4,0.36,0.38,1460,0
2012-05-18,0.38,0.38,0.38,0.38,5360,0
2012-05-21,0.36,0.38,0.36,0.38,8256,0
2012-05-22,0.39,0.39,0.37,0.38,4050,0
2012-05-23,0.37,0.37,0.25,0.33,40989,0
2012-05-24,0.34,0.36,0.34,0.35,15840,0
2012-05-25,0.34,0.34,0.31,0.32,69474,0
2012-05-29,0.32,0.32,0.29,0.32,2622,0
2012-05-30,0.31,0.32,0.29,0.29,19200,0
2012-05-31,0.31,0.31,0.29,0.31,34900,0
2012-06-01,0.32,0.32,0.27,0.32,4300,0
2012-06-04,0.32,0.32,0.28,0.31,8400,0
2012-06-05,0.29,0.29,0.27,0.27,89167,0
2012-06-06,0.3,0.3,0.26,0.27,10960,0
2012-06-07,0.28,0.28,0.26,0.27,7075,0
2012-06-08,0.25,0.28,0.25,0.27,11789,0
2012-06-11,0.27,0.3,0.25,0.27,110710,0
2012-06-12,0.25,0.26,0.25,0.26,42600,0
2012-06-13,0.24,0.24,0.24,0.24,2150,0
2012-06-14,0.26,0.26,0.21,0.23,62001,0
2012-06-15,0.23,0.24,0.22,0.23,9000,0
2012-06-18,0.25,0.25,0.2,0.2,174969,0
2012-06-19,0.21,0.21,0.19,0.2,83320,0
2012-06-20,0.2,0.2,0.19,0.19,11253,0
2012-06-21,0.2,0.2,0.2,0.2,3000,0
2012-06-22,0.2,0.24,0.19,0.19,130548,0
2012-06-25,0.23,0.35,0.21,0.24,164480,0
2012-06-26,0.29,0.38,0.26,0.3,164652,0
2012-06-27,0.35,0.42,0.34,0.4,103834,0
2012-06-28,0.36,0.42,0.34,0.37,59194,0
2012-06-29,0.34,0.36,0.32,0.33,2599,0
2012-07-02,0.33,0.33,0.28,0.28,40189,0
2012-07-03,0.3,0.3,0.28,0.28,12720,0
2012-07-05,0.3,0.3,0.29,0.3,18900,0
2012-07-06,0.3,0.32,0.29,0.3,21527,0
2012-07-09,0.29,0.33,0.28,0.31,6700,0
2012-07-10,0.31,0.31,0.26,0.28,15165,0
2012-07-11,0.26,0.26,0.26,0.26,9102,0
2012-07-12,0.27,0.28,0.25,0.26,40343,0
2012-07-13,0.25,0.25,0.25,0.25,9930,0
2012-07-16,0.27,0.31,0.27,0.27,39400,0
2012-07-17,0.27,0.28,0.27,0.28,13207,0
2012-07-18,0.26,0.27,0.25,0.25,9382,0
2012-07-19,0.25,0.28,0.24,0.25,10030,0
2012-07-20,0.25,0.36,0.25,0.31,35550,0
2012-07-23,0.32,0.4,0.3,0.31,17529,0
2012-07-24,0.35,0.37,0.35,0.35,7870,0
2012-07-25,0.33,0.33,0.3,0.33,7250,0
2012-07-26,0.31,0.31,0.25,0.26,49650,0
2012-07-27,0.31,0.31,0.26,0.26,6298,0
2012-07-30,0.27,0.29,0.25,0.29,2467,0
2012-07-31,0.3,0.3,0.25,0.27,11373,0
2012-08-01,0.28,0.28,0.28,0.28,5050,0
2012-08-02,0.3,0.3,0.25,0.25,1740,0
2012-08-06,0.27,0.27,0.24,0.24,34001,0
2012-08-07,0.26,0.26,0.24,0.24,19634,0
2012-08-09,0.25,0.25,0.25,0.25,1600,0
2012-08-10,0.25,0.26,0.25,0.26,20799,0
2012-08-13,0.25,0.25,0.23,0.25,5419,0
2012-08-14,0.22,0.27,0.22,0.27,7200,0
2012-08-15,0.28,0.29,0.28,0.29,48687,0
2012-08-16,0.3,0.35,0.27,0.32,45281,0
2012-08-17,0.32,0.32,0.26,0.28,7591,0
2012-08-20,0.28,0.3,0.28,0.28,7572,0
2012-08-21,0.29,0.3,0.28,0.28,8193,0
2012-08-22,0.29,0.29,0.25,0.27,10704,0
2012-08-23,0.29,0.31,0.29,0.31,23200,0
2012-08-24,0.29,0.29,0.29,0.29,595,0
2012-08-27,0.27,0.3,0.27,0.28,8434,0
2012-08-30,0.3,0.3,0.3,0.3,1380,0
2012-09-04,0.28,0.3,0.27,0.28,5000,0
2012-09-05,0.3,0.33,0.26,0.26,10625,0
2012-09-06,0.28,0.32,0.25,0.26,10200,0
2012-09-07,0.26,0.27,0.26,0.27,1486,0
2012-09-10,0.28,0.29,0.26,0.29,5535,0
2012-09-11,0.29,0.29,0.29,0.29,600,0
2012-09-12,0.29,0.3,0.29,0.3,23801,0
2012-09-13,0.3,0.5,0.3,0.35,73720,0
2012-09-14,0.38,0.39,0.31,0.34,21050,0
2012-09-17,0.32,0.32,0.31,0.31,2900,0
2012-09-18,0.33,0.33,0.29,0.29,33380,0
2012-09-19,0.31,0.31,0.3,0.3,16934,0
2012-09-20,0.29,0.29,0.27,0.27,18650,0
2012-09-21,0.26,0.32,0.25,0.32,15725,0
2012-09-24,0.31,0.31,0.25,0.28,7699,0
2012-09-25,0.29,0.3,0.28,0.28,3535,0
2012-09-26,0.29,0.3,0.29,0.29,4450,0
2012-09-27,0.3,0.3,0.3,0.3,1950,0
2012-09-28,0.3,0.3,0.26,0.26,44455,0
2012-10-01,0.28,0.3,0.26,0.26,41000,0
2012-10-02,0.26,0.28,0.26,0.26,4000,0
2012-10-03,0.3,0.36,0.26,0.28,59012,0
2012-10-04,0.28,0.32,0.28,0.3,8400,0
2012-10-05,0.3,0.3,0.3,0.3,8067,0
2012-10-08,0.29,0.31,0.28,0.31,3250,0
2012-10-09,0.3,0.3,0.3,0.3,300,0
2012-10-10,0.3,0.3,0.28,0.29,2350,0
2012-10-11,0.28,0.28,0.28,0.28,2175,0
2012-10-12,0.29,0.29,0.27,0.27,1825,0
2012-10-16,0.3,0.3,0.29,0.29,3596,0
2012-10-17,0.28,0.28,0.27,0.27,5200,0
2012-10-18,0.27,0.27,0.26,0.27,3954,0
2012-10-19,0.26,0.28,0.26,0.27,34846,0
2012-10-22,0.27,0.28,0.26,0.28,6600,0
2012-10-23,0.29,0.29,0.27,0.27,740,0
2012-10-24,0.29,0.29,0.29,0.29,4200,0
2012-10-25,0.29,0.29,0.26,0.26,2076,0
2012-10-26,0.28,0.28,0.26,0.26,2280,0
2012-10-31,0.26,0.28,0.26,0.28,4399,0
2012-11-01,0.29,0.31,0.26,0.27,44326,0
2012-11-02,0.29,0.32,0.29,0.32,3839,0
2012-11-05,0.31,0.31,0.29,0.29,2672,0
2012-11-06,0.31,0.31,0.31,0.31,548,0
2012-11-07,0.32,0.32,0.29,0.29,18760,0
2012-11-09,0.3,0.3,0.29,0.29,2700,0
2012-11-12,0.3,0.3,0.29,0.3,25134,0
2012-11-13,0.29,0.31,0.26,0.27,14084,0
2012-11-14,0.27,0.27,0.25,0.27,12109,0
2012-11-15,0.25,0.25,0.25,0.25,11300,0
2012-11-19,0.25,0.27,0.25,0.27,4635,0
2012-11-20,0.27,0.27,0.25,0.25,22548,0
2012-11-21,0.27,0.27,0.27,0.27,666,0
2012-11-23,0.26,0.26,0.26,0.26,100,0
2012-11-26,0.26,0.26,0.26,0.26,200,0
2012-11-27,0.27,0.27,0.21,0.21,66472,0
2012-11-28,0.22,0.22,0.19,0.2,80016,0
2012-11-29,0.23,0.24,0.2,0.2,91860,0
2012-11-30,0.21,0.21,0.2,0.21,10788,0
2012-12-03,0.2,0.2,0.19,0.2,12935,0
2012-12-04,0.21,0.21,0.18,0.18,7818,0
2012-12-05,0.2,0.2,0.19,0.19,88529,0
2012-12-06,0.2,0.22,0.2,0.2,29198,0
2012-12-07,0.2,0.22,0.2,0.22,17059,0
2012-12-10,0.22,0.22,0.18,0.19,52351,0
2012-12-11,0.2,0.2,0.19,0.2,25020,0
2012-12-12,0.19,0.2,0.19,0.2,13526,0
2012-12-13,0.2,0.22,0.19,0.22,240089,0
2012-12-14,0.23,0.24,0.21,0.21,49655,0
2012-12-17,0.21,0.21,0.21,0.21,700,0
2012-12-18,0.24,0.26,0.23,0.24,37156,0
2012-12-19,0.23,0.25,0.23,0.25,2520,0
2012-12-20,0.25,0.26,0.25,0.26,12233,0
2012-12-21,0.24,0.24,0.19,0.19,24045,0
2012-12-24,0.21,0.21,0.2,0.2,1750,0
2012-12-26,0.2,0.22,0.19,0.19,13232,0
2012-12-27,0.18,0.22,0.18,0.21,9393,0
2012-12-28,0.21,0.21,0.19,0.19,1031,0
2012-12-31,0.19,0.2,0.19,0.19,6200,0
2013-01-02,0.21,0.25,0.19,0.24,26786,0
2013-01-03,0.25,0.25,0.23,0.24,10958,0
2013-01-04,0.26,0.26,0.23,0.24,5226,0
2013-01-07,0.2,0.25,0.2,0.25,1200,0
2013-01-08,0.24,0.24,0.22,0.22,875,0
2013-01-09,0.25,0.25,0.2,0.2,20833,0
2013-01-10,0.25,0.25,0.19,0.2,7739,0
2013-01-11,0.22,0.25,0.19,0.24,11200,0
2013-01-14,0.24,0.24,0.22,0.22,1725,0
2013-01-15,0.23,0.25,0.23,0.25,19110,0
2013-01-16,0.25,0.25,0.2,0.22,2720,0
2013-01-17,0.22,0.22,0.22,0.22,392,0
2013-01-18,0.22,0.31,0.2,0.23,164984,0
2013-01-22,0.3,0.31,0.27,0.29,24992,0
2013-01-23,0.3,0.33,0.28,0.28,100401,0
2013-01-24,0.3,0.32,0.28,0.32,78372,0
2013-01-25,0.32,0.32,0.28,0.3,11803,0
2013-01-28,0.31,0.34,0.31,0.32,49465,0
2013-01-29,0.33,0.34,0.28,0.32,39693,0
2013-01-30,0.3,0.32,0.29,0.29,10321,0
2013-01-31,0.31,0.31,0.28,0.3,20454,0
2013-02-01,0.31,0.31,0.3,0.31,19489,0
2013-02-04,0.35,0.35,0.28,0.29,63201,0
2013-02-05,0.29,0.41,0.29,0.29,35050,0
2013-02-06,0.31,0.33,0.28,0.28,25333,0
2013-02-07,0.3,0.3,0.29,0.29,5750,0
2013-02-08,0.29,0.31,0.28,0.3,26167,0
2013-02-11,0.3,0.32,0.28,0.31,25380,0
2013-02-12,0.32,0.32,0.29,0.3,2400,0
2013-02-14,0.29,0.3,0.29,0.29,1100,0
2013-02-15,0.3,0.3,0.28,0.28,15800,0
2013-02-19,0.28,0.31,0.27,0.28,24181,0
2013-02-20,0.28,0.28,0.23,0.24,16688,0
2013-02-21,0.23,0.23,0.22,0.22,27559,0
2013-02-22,0.23,0.23,0.23,0.23,9900,0
2013-02-25,0.23,0.23,0.22,0.22,8210,0
2013-02-26,0.22,0.23,0.21,0.21,15298,0
2013-02-27,0.23,0.23,0.21,0.21,4765,0
2013-02-28,0.21,0.21,0.2,0.2,7025,0
2013-03-01,0.22,0.33,0.22,0.31,54600,0
2013-03-04,0.32,0.32,0.28,0.29,18118,0
2013-03-05,0.29,0.29,0.29,0.29,6900,0
2013-03-06,0.28,0.28,0.22,0.23,22458,0
2013-03-07,0.23,0.24,0.21,0.24,20736,0
2013-03-11,0.25,0.25,0.22,0.22,10300,0
2013-03-12,0.24,0.24,0.24,0.24,10500,0
2013-03-13,0.25,0.25,0.25,0.25,500,0
2013-03-14,0.25,0.25,0.25,0.25,4044,0
2013-03-15,0.25,0.28,0.25,0.28,4739,0
2013-03-18,0.29,0.29,0.28,0.28,8100,0
2013-03-19,0.28,0.28,0.26,0.26,8428,0
2013-03-20,0.28,0.28,0.27,0.27,1284,0
2013-03-21,0.26,0.26,0.26,0.26,15234,0
2013-03-25,0.26,0.27,0.26,0.27,10200,0
2013-03-26,0.26,0.28,0.24,0.28,9749,0
2013-03-27,0.27,0.27,0.26,0.26,20895,0
2013-03-28,0.27,0.27,0.26,0.27,1208,0
2013-04-01,0.24,0.27,0.21,0.25,17238,0
2013-04-03,0.24,0.24,0.24,0.24,1900,0
2013-04-05,0.24,0.24,0.21,0.22,39300,0
2013-04-08,0.22,0.22,0.2,0.2,13921,0
2013-04-09,0.22,0.22,0.21,0.21,7200,0
2013-04-11,0.22,0.22,0.2,0.22,4800,0
2013-04-12,0.21,0.23,0.21,0.22,18203,0
2013-04-15,0.22,0.25,0.21,0.21,15200,0
2013-04-16,0.23,0.23,0.21,0.22,1200,0
2013-04-18,0.22,0.25,0.21,0.25,3013,0
2013-04-19,0.24,0.24,0.21,0.21,1500,0
2013-04-22,0.25,0.25,0.22,0.23,10775,0
2013-04-23,0.24,0.24,0.24,0.24,1000,0
2013-04-25,0.22,0.22,0.22,0.22,1100,0
2013-04-26,0.22,0.24,0.22,0.24,3375,0
2013-04-29,0.24,0.25,0.24,0.25,2556,0
2013-04-30,0.25,0.27,0.23,0.24,60113,0
2013-05-01,0.23,0.27,0.22,0.22,23915,0
2013-05-02,0.24,0.25,0.24,0.25,3048,0
2013-05-03,0.25,0.25,0.21,0.21,5020,0
2013-05-06,0.22,0.24,0.22,0.23,3129,0
2013-05-07,0.27,0.27,0.24,0.25,10237,0
2013-05-08,0.26,0.26,0.25,0.25,4650,0
2013-05-09,0.25,0.25,0.25,0.25,2269,0
2013-05-10,0.25,0.25,0.24,0.24,3606,0
2013-05-13,0.25,0.26,0.25,0.26,500,0
2013-05-14,0.24,0.24,0.24,0.24,21150,0
2013-05-15,0.24,0.26,0.24,0.24,4312,0
2013-05-16,0.22,0.22,0.22,0.22,12517,0
2013-05-17,0.24,0.24,0.22,0.23,52950,0
2013-05-20,0.23,0.23,0.23,0.23,1150,0
2013-05-21,0.24,0.24,0.21,0.21,20243,0
2013-05-22,0.21,0.23,0.21,0.22,9490,0
2013-05-23,0.22,0.22,0.22,0.22,700,0
2013-05-24,0.22,0.24,0.22,0.22,28351,0
2013-05-29,0.22,0.22,0.2,0.22,49956,0
2013-05-31,0.23,0.23,0.23,0.23,3000,0
2013-06-03,0.22,0.23,0.21,0.22,4600,0
2013-06-05,0.23,0.25,0.23,0.24,45194,0
2013-06-06,0.25,0.25,0.25,0.25,9219,0
2013-06-07,0.24,0.26,0.24,0.26,29564,0
2013-06-10,0.24,0.24,0.22,0.22,400,0
2013-06-11,0.23,0.23,0.22,0.23,2000,0
2013-06-12,0.24,0.25,0.24,0.25,5000,0
2013-06-13,0.23,0.23,0.23,0.23,2100,0
2013-06-14,0.22,0.24,0.22,0.24,10190,0
2013-06-17,0.24,0.25,0.24,0.25,8645,0
2013-06-19,0.23,0.23,0.23,0.23,1000,0
2013-06-20,0.23,0.25,0.21,0.24,6833,0
2013-06-21,0.24,0.25,0.22,0.23,4633,0
2013-06-24,0.25,0.25,0.25,0.25,2200,0
2013-06-25,0.25,0.25,0.24,0.24,3600,0
2013-06-26,0.23,0.24,0.23,0.24,2650,0
2013-06-27,0.23,0.24,0.23,0.24,6270,0
2013-06-28,0.19,0.23,0.19,0.21,9258,0
2013-07-02,0.22,0.24,0.22,0.24,1317,0
2013-07-03,0.25,0.25,0.22,0.22,1545,0
2013-07-05,0.25,0.25,0.2,0.21,72942,0
2013-07-08,0.23,0.24,0.22,0.22,6400,0
2013-07-10,0.21,0.23,0.2,0.23,11000,0
2013-07-11,0.24,0.25,0.24,0.24,12000,0
2013-07-12,0.24,0.25,0.24,0.25,3500,0
2013-07-15,0.23,0.25,0.23,0.25,5000,0
2013-07-16,0.23,0.23,0.22,0.23,1620,0
2013-07-18,0.2,0.23,0.2,0.23,11770,0
2013-07-22,0.24,0.25,0.24,0.25,1500,0
2013-07-23,0.22,0.22,0.22,0.22,100,0
2013-07-24,0.24,0.25,0.24,0.24,10997,0
2013-07-25,0.24,0.24,0.24,0.24,1000,0
2013-07-29,0.25,0.25,0.24,0.25,6400,0
2013-07-30,0.25,0.25,0.25,0.25,5617,0
2013-07-31,0.25,0.25,0.25,0.25,5713,0
2013-08-01,0.25,0.25,0.25,0.25,1300,0
2013-08-02,0.23,0.23,0.21,0.22,1100,0
2013-08-05,0.24,0.25,0.22,0.22,35450,0
2013-08-06,0.23,0.23,0.22,0.22,900,0
2013-08-07,0.23,0.23,0.23,0.23,100,0
2013-08-08,0.22,0.22,0.22,0.22,1200,0
2013-08-13,0.21,0.24,0.21,0.24,11300,0
2013-08-14,0.24,0.24,0.22,0.22,2000,0
2013-08-15,0.22,0.22,0.22,0.22,3900,0
2013-08-16,0.21,0.22,0.21,0.22,860,0
2013-08-19,0.23,0.26,0.23,0.23,2950,0
2013-08-20,0.23,0.23,0.23,0.23,4275,0
2013-08-21,0.22,0.22,0.21,0.21,5100,0
2013-08-23,0.23,0.23,0.21,0.23,11639,0
2013-08-26,0.24,0.25,0.24,0.25,5080,0
2013-08-27,0.22,0.24,0.22,0.24,3920,0
2013-08-28,0.27,0.27,0.24,0.25,1800,0
2013-08-29,0.24,0.24,0.24,0.24,200,0
2013-09-03,0.25,0.25,0.21,0.22,7204,0
2013-09-06,0.22,0.22,0.22,0.22,1600,0
2013-09-09,0.23,0.23,0.21,0.22,6200,0
2013-09-11,0.22,0.28,0.22,0.28,38308,0
2013-09-12,0.28,0.3,0.28,0.3,29054,0
2013-09-13,0.32,0.39,0.32,0.33,147984,0
2013-09-16,0.33,0.33,0.28,0.31,94810,0
2013-09-17,0.31,0.31,0.31,0.31,290,0
2013-09-18,0.31,0.31,0.28,0.28,9200,0
2013-09-19,0.29,0.29,0.25,0.26,21499,0
2013-09-23,0.27,0.27,0.21,0.24,6900,0
2013-09-24,0.26,0.28,0.26,0.27,5200,0
2013-09-25,0.27,0.27,0.26,0.26,5981,0
2013-09-26,0.26,0.27,0.26,0.27,32142,0
2013-09-30,0.21,0.27,0.21,0.26,3900,0
2013-10-01,0.27,0.29,0.27,0.28,7116,0
2013-10-02,0.3,0.3,0.25,0.25,42900,0
2013-10-03,0.28,0.3,0.27,0.28,1700,0
2013-10-04,0.28,0.28,0.25,0.26,17815,0
2013-10-08,0.26,0.3,0.26,0.28,23255,0
2013-10-09,0.28,0.28,0.28,0.28,960,0
2013-10-10,0.29,0.29,0.29,0.29,139,0
2013-10-11,0.29,0.29,0.27,0.29,312,0
2013-10-14,0.25,0.26,0.24,0.24,28985,0
2013-10-15,0.26,0.26,0.24,0.24,9328,0
2013-10-16,0.27,0.35,0.25,0.3,31322,0
2013-10-17,0.31,0.31,0.22,0.27,24110,0
2013-10-18,0.31,0.31,0.28,0.3,6200,0
2013-10-21,0.32,0.32,0.28,0.3,69289,0
2013-10-22,0.34,0.35,0.32,0.35,93486,0
2013-10-23,0.34,0.34,0.32,0.32,8983,0
2013-10-24,0.35,0.35,0.26,0.26,35238,0
2013-10-25,0.26,0.27,0.25,0.25,17054,0
2013-10-28,0.29,0.3,0.27,0.28,10500,0
2013-10-30,0.29,0.31,0.25,0.25,38235,0
2013-10-31,0.29,0.3,0.23,0.24,83100,0
2013-11-01,0.23,0.25,0.23,0.23,4999,0
2013-11-04,0.26,0.28,0.24,0.24,18400,0
2013-11-05,0.24,0.24,0.23,0.23,27350,0
2013-11-06,0.23,0.23,0.23,0.23,1950,0
2013-11-08,0.24,0.24,0.22,0.23,11510,0
2013-11-11,0.22,0.25,0.22,0.25,6306,0
2013-11-12,0.22,0.26,0.22,0.26,5400,0
2013-11-13,0.27,0.28,0.27,0.28,5000,0
2013-11-14,0.27,0.27,0.22,0.23,13076,0
2013-11-15,0.23,0.24,0.22,0.22,28579,0
2013-11-19,0.22,0.28,0.22,0.28,43679,0
2013-11-20,0.22,0.3,0.22,0.28,25300,0
2013-11-21,0.26,0.35,0.24,0.28,12488,0
2013-11-22,0.29,0.29,0.25,0.26,3480,0
2013-11-25,0.23,0.25,0.22,0.25,29977,0
2013-11-26,0.27,0.27,0.24,0.24,10719,0
2013-11-27,0.25,0.27,0.25,0.25,1500,0
2013-11-29,0.25,0.27,0.25,0.27,3411,0
2013-12-02,0.28,0.28,0.25,0.27,15264,0
2013-12-03,0.26,0.27,0.22,0.25,37537,0
2013-12-05,0.24,0.26,0.24,0.26,500,0
2013-12-06,0.23,0.24,0.23,0.24,1100,0
2013-12-09,0.24,0.25,0.24,0.25,4380,0
2013-12-10,0.25,0.26,0.24,0.25,1100,0
2013-12-11,0.26,0.26,0.25,0.25,1300,0
2013-12-12,0.25,0.26,0.25,0.25,11964,0
2013-12-13,0.26,0.27,0.26,0.26,3300,0
2013-12-16,0.25,0.27,0.25,0.27,3400,0
2013-12-17,0.24,0.24,0.24,0.24,5000,0
2013-12-18,0.26,0.27,0.24,0.27,3470,0
2013-12-19,0.27,0.29,0.26,0.28,34945,0
2013-12-20,0.28,0.28,0.27,0.27,1550,0
2013-12-23,0.28,0.28,0.28,0.28,200,0
2013-12-24,0.28,0.29,0.26,0.28,1280,0
2013-12-26,0.27,0.28,0.26,0.28,1492,0
2013-12-27,0.27,0.27,0.27,0.27,147,0
2013-12-30,0.25,0.25,0.24,0.24,7669,0
2013-12-31,0.24,0.25,0.24,0.25,5533,0
2014-01-02,0.26,0.26,0.24,0.26,3186,0
2014-01-03,0.23,0.28,0.23,0.24,35251,0
2014-01-06,0.24,0.24,0.23,0.23,1514,0
2014-01-07,0.23,0.24,0.23,0.24,7258,0
2014-01-08,0.24,0.24,0.23,0.23,18476,0
2014-01-09,0.23,0.24,0.23,0.24,4100,0
2014-01-10,0.25,0.25,0.23,0.25,16689,0
2014-01-13,0.25,0.25,0.25,0.25,9476,0
2014-01-14,0.25,0.25,0.25,0.25,13799,0
2014-01-15,0.25,0.26,0.25,0.25,3028,0
2014-01-16,0.26,0.26,0.25,0.26,2297,0
2014-01-17,0.27,0.27,0.26,0.27,9800,0
2014-01-21,0.26,0.26,0.25,0.25,8359,0
2014-01-22,0.25,0.25,0.24,0.25,18973,0
2014-01-23,0.25,0.25,0.25,0.25,11666,0
2014-01-24,0.25,0.25,0.25,0.25,396,0
2014-01-27,0.25,0.25,0.23,0.25,13624,0
2014-01-28,0.23,0.25,0.23,0.24,6282,0
2014-01-29,0.24,0.24,0.24,0.24,100,0
2014-01-30,0.24,0.25,0.24,0.25,2877,0
2014-01-31,0.25,0.25,0.24,0.25,11311,0
2014-02-03,0.25,0.25,0.24,0.24,2373,0
2014-02-04,0.25,0.25,0.23,0.25,7546,0
2014-02-05,0.25,0.25,0.24,0.24,19217,0
2014-02-06,0.24,0.25,0.23,0.23,5669,0
2014-02-07,0.23,0.23,0.23,0.23,2165,0
2014-02-10,0.24,0.27,0.24,0.27,14055,0
2014-02-11,0.26,0.3,0.25,0.29,29873,0
2014-02-12,0.29,0.33,0.28,0.28,69135,0
2014-02-13,0.3,0.32,0.3,0.3,47877,0
2014-02-14,0.31,0.37,0.31,0.35,203959,0
2014-02-18,0.39,0.71,0.36,0.54,653448,0
2014-02-19,0.53,0.72,0.53,0.61,536309,0
2014-02-20,0.7,0.7,0.49,0.54,353998,0
2014-02-21,0.54,0.54,0.45,0.45,163915,0
2014-02-24,0.45,0.5,0.4,0.5,240922,0
2014-02-25,0.5,0.5,0.39,0.42,309085,0
2014-02-26,0.43,0.45,0.38,0.41,115089,0
2014-02-27,0.42,0.5,0.39,0.49,166773,0
2014-02-28,0.49,0.49,0.46,0.49,49571,0
2014-03-03,0.5,0.52,0.49,0.51,96048,0
2014-03-04,0.52,0.52,0.44,0.47,46732,0
2014-03-05,0.54,0.54,0.49,0.52,74391,0
2014-03-06,0.54,0.54,0.51,0.53,51728,0
2014-03-07,0.52,0.53,0.47,0.48,105248,0
2014-03-10,0.53,0.53,0.45,0.46,45117,0
2014-03-11,0.46,0.53,0.46,0.5,52125,0
2014-03-12,0.55,0.55,0.45,0.45,121816,0
2014-03-13,0.53,0.53,0.45,0.45,9475,0
2014-03-14,0.45,0.45,0.44,0.44,11319,0
2014-03-17,0.42,0.46,0.42,0.42,46150,0
2014-03-18,0.39,0.47,0.39,0.43,49682,0
2014-03-19,0.42,0.44,0.42,0.43,52156,0
2014-03-20,0.42,0.46,0.41,0.44,28702,0
2014-03-21,0.42,0.44,0.39,0.4,31546,0
2014-03-24,0.45,0.45,0.41,0.41,26258,0
2014-03-25,0.42,0.42,0.41,0.41,16965,0
2014-03-26,0.41,0.43,0.4,0.42,5900,0
2014-03-27,0.41,0.43,0.41,0.43,25009,0
2014-03-28,0.44,0.46,0.43,0.45,18307,0
2014-03-31,0.43,0.45,0.4,0.41,13468,0
2014-04-01,0.45,0.49,0.43,0.43,6512,0
2014-04-02,0.49,0.49,0.45,0.45,13519,0
2014-04-03,0.47,0.47,0.43,0.43,39640,0
2014-04-04,0.48,0.48,0.43,0.47,6911,0
2014-04-07,0.48,0.5,0.44,0.46,53654,0
2014-04-08,0.47,0.48,0.46,0.46,28587,0
2014-04-09,0.47,0.48,0.47,0.47,3880,0
2014-04-10,0.46,0.48,0.45,0.45,10190,0
2014-04-11,0.44,0.53,0.41,0.52,142293,0
2014-04-14,0.55,0.55,0.46,0.5,102060,0
2014-04-15,0.52,0.55,0.5,0.53,69474,0
2014-04-16,0.55,0.55,0.52,0.53,44672,0
2014-04-17,0.55,0.55,0.52,0.52,31853,0
2014-04-21,0.55,0.55,0.49,0.49,27032,0
2014-04-22,0.53,0.53,0.41,0.45,221239,0
2014-04-23,0.42,0.53,0.39,0.51,201144,0
2014-04-24,0.52,0.54,0.48,0.5,234539,0
2014-04-25,0.54,0.54,0.44,0.44,139077,0
2014-04-28,0.51,0.52,0.46,0.46,55063,0
2014-04-29,0.48,0.5,0.46,0.47,55184,0
2014-04-30,0.51,0.51,0.46,0.46,7529,0
2014-05-01,0.49,0.49,0.46,0.49,29039,0
2014-05-02,0.51,0.51,0.45,0.46,9506,0
2014-05-05,0.42,0.47,0.42,0.47,22649,0
2014-05-06,0.42,0.45,0.42,0.42,23570,0
2014-05-07,0.41,0.45,0.41,0.42,21545,0
2014-05-08,0.45,0.47,0.42,0.42,8294,0
2014-05-09,0.42,0.44,0.4,0.4,15435,0
2014-05-12,0.4,0.42,0.4,0.4,13845,0
2014-05-13,0.41,0.43,0.4,0.41,5700,0
2014-05-14,0.41,0.43,0.34,0.34,24425,0
2014-05-15,0.35,0.35,0.3,0.3,52907,0
2014-05-16,0.3,0.32,0.3,0.3,24849,0
2014-05-19,0.3,0.32,0.3,0.3,23383,0
2014-05-20,0.3,0.31,0.3,0.3,7229,0
2014-05-21,0.34,0.34,0.31,0.31,1515,0
2014-05-22,0.31,0.36,0.29,0.31,14256,0
2014-05-27,0.29,0.3,0.25,0.26,44038,0
2014-05-28,0.28,0.33,0.28,0.3,17681,0
2014-05-29,0.3,0.3,0.28,0.3,16198,0
2014-05-30,0.3,0.32,0.3,0.3,15711,0
2014-06-02,0.3,0.3,0.3,0.3,17798,0
2014-06-03,0.29,0.3,0.29,0.29,11210,0
2014-06-04,0.28,0.31,0.28,0.29,13677,0
2014-06-05,0.29,0.29,0.28,0.28,10294,0
2014-06-06,0.29,0.36,0.27,0.33,114975,0
2014-06-09,0.34,0.39,0.32,0.32,84313,0
2014-06-10,0.32,0.33,0.32,0.33,1209,0
2014-06-11,0.38,0.38,0.3,0.31,28379,0
2014-06-12,0.32,0.36,0.31,0.31,53947,0
2014-06-13,0.31,0.36,0.31,0.34,3397,0
2014-06-16,0.34,0.37,0.34,0.36,9877,0
2014-06-17,0.36,0.37,0.35,0.36,121645,0
2014-06-18,0.32,0.34,0.32,0.34,5245,0
2014-06-20,0.46,0.46,0.33,0.33,40756,0
2014-06-23,0.31,0.4,0.31,0.4,19650,0
2014-06-24,0.39,0.41,0.33,0.33,30255,0
2014-06-25,0.34,0.36,0.33,0.33,2700,0
2014-06-26,0.33,0.33,0.32,0.33,5555,0
2014-06-27,0.32,0.32,0.31,0.31,15847,0
2014-06-30,0.32,0.32,0.32,0.32,1320,0
2014-07-01,0.32,0.32,0.31,0.31,12960,0
2014-07-02,0.32,0.34,0.32,0.33,20000,0
2014-07-03,0.39,0.4,0.35,0.35,19699,0
2014-07-07,0.37,0.38,0.33,0.33,17150,0
2014-07-08,0.38,0.38,0.34,0.34,8700,0
2014-07-09,0.37,0.37,0.35,0.36,4764,0
2014-07-10,0.38,0.5,0.36,0.37,119680,0
2014-07-11,0.39,0.44,0.39,0.42,77811,0
2014-07-14,0.4,0.46,0.4,0.4,69185,0
2014-07-15,0.4,0.44,0.4,0.4,8450,0
2014-07-16,0.4,0.4,0.4,0.4,409,0
2014-07-17,0.39,0.39,0.39,0.39,600,0
2014-07-18,0.39,0.39,0.35,0.35,15371,0
2014-07-21,0.38,0.39,0.37,0.38,8196,0
2014-07-22,0.37,0.46,0.37,0.39,137456,0
2014-07-23,0.39,0.42,0.37,0.39,19202,0
2014-07-24,0.36,0.42,0.36,0.38,25673,0
2014-07-25,0.36,0.38,0.36,0.36,11438,0
2014-07-28,0.37,0.47,0.36,0.38,77181,0
2014-07-30,0.4,0.41,0.39,0.39,8345,0
2014-07-31,0.41,0.41,0.38,0.38,3407,0
2014-08-01,0.42,0.44,0.38,0.4,5016,0
2014-08-04,0.42,0.44,0.39,0.39,4932,0
2014-08-05,0.44,0.44,0.4,0.42,43234,0
2014-08-06,0.43,0.43,0.37,0.37,8580,0
2014-08-07,0.38,0.4,0.38,0.4,1071,0
2014-08-08,0.4,0.4,0.35,0.36,7902,0
2014-08-11,0.37,0.42,0.36,0.36,19018,0
2014-08-12,0.38,0.38,0.27,0.31,27135,0
2014-08-13,0.29,0.33,0.29,0.33,6397,0
2014-08-14,0.34,0.35,0.32,0.35,1555,0
2014-08-15,0.39,0.41,0.31,0.31,4281,0
2014-08-18,0.31,0.31,0.3,0.31,2600,0
2014-08-19,0.31,0.33,0.3,0.3,4840,0
2014-08-20,0.34,0.34,0.3,0.3,12100,0
2014-08-21,0.32,0.32,0.3,0.3,5077,0
2014-08-22,0.3,0.3,0.3,0.3,387,0
2014-08-25,0.27,0.32,0.27,0.29,7140,0
2014-08-26,0.29,0.29,0.28,0.28,2123,0
2014-08-27,0.27,0.31,0.27,0.29,5220,0
2014-08-28,0.31,0.31,0.29,0.3,3960,0
2014-08-29,0.3,0.3,0.27,0.27,3461,0
2014-09-02,0.29,0.3,0.28,0.28,5509,0
2014-09-03,0.29,0.3,0.24,0.3,379804,0
2014-09-04,0.26,0.31,0.24,0.3,5509,0
2014-09-05,0.24,0.28,0.24,0.26,20407,0
2014-09-08,0.26,0.3,0.26,0.27,17602,0
2014-09-09,0.28,0.3,0.28,0.28,42141,0
2014-09-10,0.26,0.28,0.25,0.28,7446,0
2014-09-11,0.28,0.29,0.25,0.29,15320,0
2014-09-12,0.27,0.29,0.25,0.26,67587,0
2014-09-15,0.26,0.26,0.25,0.25,400,0
2014-09-16,0.27,0.27,0.25,0.25,18051,0
2014-09-17,0.26,0.26,0.24,0.25,6500,0
2014-09-18,0.24,0.27,0.24,0.25,83417,0
2014-09-19,0.25,0.25,0.24,0.24,7850,0
2014-09-22,0.28,0.35,0.21,0.22,218242,0
2014-09-23,0.25,0.25,0.21,0.22,24997,0
2014-09-24,0.24,0.24,0.21,0.21,17602,0
2014-09-25,0.21,0.22,0.19,0.2,152078,0
2014-09-26,0.2,0.2,0.2,0.2,10701,0
2014-09-29,0.2,0.23,0.2,0.21,40176,0
2014-09-30,0.21,0.21,0.19,0.19,99379,0
2014-10-01,0.2,0.21,0.2,0.2,87278,0
2014-10-02,0.21,0.21,0.19,0.19,41975,0
2014-10-03,0.18,0.2,0.18,0.19,7910,0
2014-10-06,0.2,0.21,0.19,0.19,1551,0
2014-10-07,0.21,0.21,0.19,0.2,5107,0
2014-10-08,0.2,0.2,0.2,0.2,10020,0
2014-10-09,0.21,0.21,0.19,0.2,151985,0
2014-10-10,0.2,0.22,0.2,0.21,28489,0
2014-10-13,0.2,0.22,0.2,0.21,51519,0
2014-10-14,0.22,0.23,0.21,0.21,35300,0
2014-10-15,0.22,0.23,0.21,0.22,7040,0
2014-10-16,0.22,0.24,0.22,0.24,62750,0
2014-10-17,0.24,0.25,0.24,0.24,268345,0
2014-10-20,0.25,0.25,0.23,0.25,160300,0
2014-10-21,0.26,0.27,0.25,0.26,97460,0
2014-10-22,0.25,0.29,0.25,0.29,248540,0
2014-10-23,0.29,0.35,0.29,0.33,193615,0
2014-10-24,0.3,0.37,0.3,0.37,313860,0
2014-10-27,0.4,0.4,0.31,0.32,297157,0
2014-10-28,0.33,0.34,0.28,0.31,196008,0
2014-10-29,0.29,0.3,0.29,0.3,6412,0
2014-10-30,0.3,0.31,0.28,0.29,14865,0
2014-10-31,0.24,0.3,0.24,0.28,131549,0
2014-11-03,0.29,0.32,0.28,0.28,260877,0
2014-11-04,0.28,0.29,0.27,0.29,4545,0
2014-11-05,0.28,0.28,0.27,0.27,13170,0
2014-11-06,0.29,0.29,0.27,0.29,39400,0
2014-11-07,0.28,0.29,0.27,0.28,70584,0
2014-11-10,0.27,0.27,0.27,0.27,30199,0
2014-11-11,0.28,0.28,0.26,0.26,56688,0
2014-11-12,0.25,0.25,0.25,0.25,28400,0
2014-11-14,0.24,0.24,0.23,0.23,42274,0
2014-11-17,0.23,0.24,0.21,0.24,45574,0
2014-11-18,0.22,0.22,0.2,0.2,43351,0
2014-11-19,0.22,0.22,0.2,0.22,144174,0
2014-11-20,0.22,0.22,0.2,0.22,22867,0
2014-11-21,0.2,0.21,0.19,0.2,102636,0
2014-11-24,0.21,0.23,0.21,0.21,64277,0
2014-11-25,0.24,0.24,0.22,0.22,71460,0
2014-11-26,0.26,0.27,0.24,0.25,174535,0
2014-11-28,0.26,0.36,0.26,0.3,167289,0
2014-12-01,0.31,0.32,0.31,0.31,49598,0
2014-12-02,0.33,0.38,0.32,0.37,107735,0
2014-12-03,0.38,0.39,0.32,0.34,251722,0
2014-12-04,0.35,0.35,0.3,0.3,331044,0
2014-12-05,0.31,0.31,0.3,0.31,79436,0
2014-12-08,0.31,0.31,0.26,0.26,84058,0
2014-12-09,0.26,0.26,0.25,0.25,20722,0
2014-12-10,0.25,0.27,0.25,0.27,38520,0
2014-12-11,0.28,0.3,0.27,0.3,2021,0
2014-12-12,0.28,0.3,0.28,0.3,15770,0
2014-12-15,0.27,0.31,0.27,0.31,11529,0
2014-12-16,0.3,0.33,0.29,0.33,51866,0
2014-12-17,0.33,0.33,0.31,0.33,21467,0
2014-12-18,0.31,0.32,0.29,0.32,2249,0
2014-12-19,0.34,0.34,0.3,0.33,67974,0
2014-12-22,0.31,0.32,0.3,0.32,10781,0
2014-12-23,0.3,0.32,0.29,0.3,21231,0
2014-12-24,0.29,0.31,0.29,0.31,17800,0
2014-12-26,0.23,0.31,0.23,0.28,98428,0
2014-12-29,0.3,0.33,0.3,0.32,55585,0
2014-12-30,0.33,0.33,0.31,0.32,21890,0
2014-12-31,0.33,0.33,0.3,0.32,21803,0
2015-01-02,0.33,0.34,0.33,0.34,37766,0
2015-01-05,0.35,0.35,0.31,0.31,2545,0
2015-01-06,0.31,0.31,0.31,0.31,250,0
2015-01-07,0.33,0.35,0.33,0.33,25827,0
2015-01-08,0.35,0.35,0.33,0.33,900,0
2015-01-09,0.33,0.33,0.33,0.33,5720,0
2015-01-12,0.33,0.33,0.33,0.33,700,0
2015-01-13,0.34,0.35,0.33,0.33,10650,0
2015-01-14,0.33,0.35,0.3,0.31,24549,0
2015-01-15,0.32,0.32,0.3,0.3,2100,0
2015-01-16,0.31,0.34,0.31,0.34,11022,0
2015-01-20,0.3,0.32,0.29,0.32,31670,0
2015-01-21,0.35,0.36,0.34,0.34,33252,0
2015-01-22,0.35,0.35,0.35,0.35,8281,0
2015-01-23,0.36,0.37,0.35,0.35,42050,0
2015-01-26,0.36,0.36,0.36,0.36,12917,0
2015-01-27,0.37,0.38,0.36,0.36,51548,0
2015-01-28,0.37,0.37,0.36,0.36,14300,0
2015-01-29,0.38,0.38,0.36,0.37,28659,0
2015-01-30,0.38,0.38,0.36,0.36,9304,0
2015-02-02,0.36,0.37,0.36,0.37,38133,0
2015-02-03,0.38,0.41,0.38,0.39,89182,0
2015-02-04,0.39,0.4,0.39,0.39,39900,0
2015-02-05,0.4,0.41,0.39,0.4,97181,0
2015-02-06,0.43,0.48,0.41,0.46,78054,0
2015-02-09,0.47,0.59,0.47,0.53,242159,0
2015-02-10,0.59,0.6,0.55,0.57,133299,0
2015-02-11,0.55,0.58,0.53,0.53,82945,0
2015-02-12,0.53,0.53,0.5,0.51,17652,0
2015-02-13,0.51,0.55,0.5,0.55,44339,0
2015-02-17,0.58,0.97,0.58,0.9,553421,0
2015-02-18,0.9,0.95,0.82,0.92,228334,0
2015-02-19,0.92,1.25,0.85,1.18,525717,0
2015-02-20,1.2,2.58,1.2,1.95,9469661,0
2015-02-23,1.79,1.92,1.26,1.35,2056060,0
2015-02-24,1.56,1.56,1.32,1.41,577343,0
2015-02-25,1.36,1.4,1.2,1.25,485057,0
2015-02-26,1.26,1.37,1.2,1.22,312143,0
2015-02-27,1.23,1.32,1.05,1.1,472518,0
2015-03-02,1.12,1.18,0.97,1,345400,0
2015-03-03,1,1.08,0.93,0.93,272400,0
2015-03-04,0.87,0.9,0.76,0.8,495400,0
2015-03-05,0.85,1.14,0.79,1.12,1492900,0
2015-03-06,1.17,1.63,1.15,1.49,5593300,0
2015-03-09,1.49,1.5,1.2,1.23,1220000,0
2015-03-10,1.23,1.44,1.15,1.36,752400,0
2015-03-11,1.37,1.58,1.33,1.42,857100,0
2015-03-12,1.48,1.93,1.38,1.93,3702300,0
2015-03-13,1.88,1.93,1.58,1.66,2393300,0
2015-03-16,1.66,1.95,1.66,1.82,1272700,0
2015-03-17,1.84,2.17,1.77,2.09,2195200,0
2015-03-18,2.15,2.29,1.88,1.94,1062900,0
2015-03-19,1.93,2.16,1.83,1.87,811600,0
2015-03-20,1.87,1.96,1.72,1.72,448700,0
2015-03-23,1.75,1.83,1.46,1.58,681700,0
2015-03-24,1.63,1.63,1.43,1.52,355800,0
2015-03-25,1.55,1.71,1.43,1.67,560500,0
2015-03-26,1.7,1.9,1.69,1.82,932900,0
2015-03-27,1.78,1.95,1.72,1.82,347200,0
2015-03-30,1.85,1.86,1.7,1.7,375100,0
2015-03-31,1.71,1.73,1.58,1.69,223602,0
2015-04-01,1.65,1.67,1.58,1.62,113400,0
2015-04-02,1.61,1.88,1.57,1.85,491000,0
2015-04-06,1.83,1.83,1.66,1.67,280500,0
2015-04-07,1.77,1.77,1.66,1.66,110265,0
2015-04-08,1.71,1.75,1.62,1.75,371500,0
2015-04-09,1.7,1.97,1.7,1.8,797355,0
2015-04-10,1.8,1.82,1.75,1.79,117200,0
2015-04-13,1.85,1.94,1.79,1.85,495300,0
2015-04-14,1.89,2.08,1.83,2,1743300,0
2015-04-15,2.08,2.08,1.81,1.91,756807,0
2015-04-16,1.86,2.05,1.84,1.98,1217105,0
2015-04-17,1.97,1.97,1.9,1.93,327900,0
2015-04-20,1.96,1.96,1.61,1.78,918853,0
2015-04-21,1.83,1.83,1.66,1.76,318282,0
2015-04-22,1.8,1.8,1.7,1.77,178874,0
2015-04-23,1.75,1.76,1.6,1.69,394900,0
2015-04-24,1.72,1.74,1.65,1.71,188760,0
2015-04-27,1.72,1.72,1.54,1.56,370600,0
2015-04-28,1.55,1.56,1.44,1.52,254825,0
2015-04-29,1.44,1.51,1.43,1.49,152000,0
2015-04-30,1.51,1.52,1.43,1.45,79300,0
2015-05-01,1.48,1.48,1.33,1.35,141700,0
2015-05-04,1.4,1.47,1.32,1.44,224300,0
2015-05-05,1.4,1.52,1.4,1.52,228400,0
2015-05-06,1.52,1.76,1.52,1.7,584932,0
2015-05-07,1.7,1.72,1.55,1.65,183578,0
2015-05-08,1.64,1.78,1.64,1.68,316600,0
2015-05-11,1.66,1.72,1.66,1.71,195700,0
2015-05-12,1.62,1.68,1.6,1.64,193794,0
2015-05-13,1.64,1.64,1.56,1.61,109596,0
2015-05-14,1.61,1.8,1.61,1.72,464500,0
2015-05-15,1.73,1.78,1.64,1.66,291580,0
2015-05-18,1.68,1.79,1.66,1.67,226827,0
2015-05-19,1.69,1.75,1.62,1.67,202265,0
2015-05-20,1.61,1.69,1.51,1.58,181773,0
2015-05-21,1.58,1.62,1.57,1.58,79400,0
2015-05-22,1.58,1.58,1.51,1.51,99800,0
2015-05-26,1.5,1.55,1.46,1.54,89088,0
2015-05-27,1.53,1.7,1.52,1.59,326300,0
2015-05-28,1.56,1.63,1.55,1.57,48879,0
2015-05-29,1.58,1.62,1.56,1.56,71600,0
2015-06-01,1.58,1.6,1.56,1.6,19148,0
2015-06-02,1.6,1.72,1.6,1.65,232180,0
2015-06-03,1.67,1.78,1.66,1.77,488900,0
2015-06-04,1.79,1.87,1.72,1.73,1004800,0
2015-06-05,1.74,1.82,1.52,1.74,374700,0
2015-06-08,1.94,2.98,1.85,2.78,14254200,0
2015-06-09,3.35,3.48,2.52,2.67,16598303,0
2015-06-10,2.42,2.49,2.11,2.36,3521059,0
2015-06-11,2.55,2.55,2,2.26,1646307,0
2015-06-12,2.25,2.41,2.14,2.2,826900,0
2015-06-15,2.24,2.35,2.15,2.16,733700,0
2015-06-16,2.17,2.22,1.89,1.97,1009700,0
2015-06-17,1.97,2.01,1.86,1.9,438900,0
2015-06-18,1.93,2,1.75,1.78,645500,0
2015-06-19,1.79,1.88,1.74,1.8,796600,0
2015-06-22,1.93,2.27,1.86,2.23,2905900,0
2015-06-23,2,2.08,1.91,1.94,1380522,0
2015-06-24,1.92,1.96,1.8,1.85,689700,0
2015-06-25,1.84,1.93,1.82,1.83,519100,0
2015-06-26,1.82,1.89,1.75,1.89,677500,0
2015-06-29,1.85,1.9,1.75,1.76,721400,0
2015-06-30,1.78,1.85,1.75,1.75,297068,0
2015-07-01,1.78,1.78,1.6,1.6,618400,0
2015-07-02,1.56,1.7,1.55,1.61,276100,0
2015-07-06,1.57,1.68,1.54,1.6,332600,0
2015-07-07,1.63,1.67,1.4,1.42,626800,0
2015-07-08,1.43,1.43,1.17,1.19,741500,0
2015-07-09,1.29,1.31,1.21,1.23,489800,0
2015-07-10,1.27,1.42,1.24,1.39,279700,0
2015-07-13,1.42,1.9,1.41,1.72,2831800,0
2015-07-14,1.75,1.75,1.51,1.53,448351,0
2015-07-15,1.54,1.61,1.47,1.51,399157,0
2015-07-16,1.48,1.58,1.48,1.53,326500,0
2015-07-17,1.54,1.55,1.45,1.54,181800,0
2015-07-20,1.55,1.64,1.53,1.6,324000,0
2015-07-21,1.59,1.67,1.59,1.63,151900,0
2015-07-22,1.64,1.69,1.63,1.65,194800,0
2015-07-23,1.68,1.7,1.64,1.7,277700,0
2015-07-24,1.72,1.76,1.67,1.74,239100,0
2015-07-27,1.66,1.73,1.61,1.68,201200,0
2015-07-28,1.69,1.85,1.68,1.8,643100,0
2015-07-29,1.88,1.9,1.7,1.71,492800,0
2015-07-30,1.72,1.72,1.63,1.65,113500,0
2015-07-31,1.64,1.68,1.6,1.65,117100,0
2015-08-03,1.63,1.66,1.6,1.61,155482,0
2015-08-04,1.65,1.69,1.57,1.64,171100,0
2015-08-05,1.59,1.65,1.59,1.59,98300,0
2015-08-06,1.59,1.62,1.55,1.58,111802,0
2015-08-07,1.58,1.6,1.54,1.56,70400,0
2015-08-10,1.58,1.65,1.56,1.6,132000,0
2015-08-11,1.62,1.65,1.6,1.62,107040,0
2015-08-12,1.6,1.64,1.6,1.61,81400,0
2015-08-13,1.63,1.63,1.54,1.59,81900,0
2015-08-14,1.58,1.64,1.54,1.55,75500,0
2015-08-17,1.55,1.59,1.54,1.56,50900,0
2015-08-18,1.54,1.58,1.53,1.56,66400,0
2015-08-19,1.56,1.59,1.55,1.56,55600,0
2015-08-20,1.49,1.56,1.49,1.5,105700,0
2015-08-21,1.49,1.5,1.42,1.42,155200,0
2015-08-24,1.22,1.33,1.02,1.31,319026,0
2015-08-25,1.39,1.43,1.36,1.39,155500,0
2015-08-26,1.43,1.43,1.3,1.37,56800,0
2015-08-27,1.46,1.85,1.39,1.58,461200,0
2015-08-28,1.6,1.66,1.54,1.62,113300,0
2015-08-31,1.58,1.6,1.5,1.55,127300,0
2015-09-01,1.5,1.55,1.48,1.55,74900,0
2015-09-02,1.59,1.6,1.51,1.57,107500,0
2015-09-03,1.59,1.6,1.53,1.6,80000,0
2015-09-04,1.6,1.6,1.52,1.56,133800,0
2015-09-08,1.59,1.6,1.56,1.6,79500,0
2015-09-09,1.6,1.64,1.56,1.62,136600,0
2015-09-10,1.65,1.8,1.6,1.71,626309,0
2015-09-11,1.72,1.72,1.61,1.7,64500,0
2015-09-14,1.68,1.68,1.6,1.65,17000,0
2015-09-15,1.66,1.67,1.6,1.63,59100,0
2015-09-16,1.63,1.74,1.63,1.67,163900,0
2015-09-17,1.65,1.67,1.55,1.59,289450,0
2015-09-18,1.56,1.65,1.56,1.64,67600,0
2015-09-21,1.64,1.64,1.57,1.59,65500,0
2015-09-22,1.58,1.7,1.58,1.67,239900,0
2015-09-23,1.69,1.76,1.66,1.71,182962,0
2015-09-24,1.7,1.74,1.67,1.74,110334,0
2015-09-25,1.58,1.67,1.55,1.64,221400,0
2015-09-28,1.62,1.64,1.28,1.41,325564,0
2015-09-29,1.42,1.45,1.42,1.43,78900,0
2015-09-30,1.47,1.54,1.43,1.48,193400,0
2015-10-01,1.49,1.5,1.45,1.49,38200,0
2015-10-02,1.49,1.52,1.45,1.5,51800,0
2015-10-05,1.55,1.58,1.52,1.57,218980,0
2015-10-06,1.6,1.62,1.6,1.61,190100,0
2015-10-07,1.62,1.64,1.6,1.6,156791,0
2015-10-08,1.61,1.66,1.61,1.63,154400,0
2015-10-09,1.65,1.67,1.63,1.66,333100,0
2015-10-12,1.7,1.7,1.54,1.56,371805,0
2015-10-13,1.82,1.86,1.33,1.35,7283400,0
2015-10-14,1.42,1.47,1.36,1.43,1003800,0
2015-10-15,1.48,1.48,1.36,1.42,389600,0
2015-10-16,1.41,1.54,1.36,1.51,764300,0
2015-10-19,1.49,1.51,1.46,1.48,232086,0
2015-10-20,1.47,1.5,1.4,1.44,298400,0
2015-10-21,1.4,1.41,1.37,1.39,172100,0
2015-10-22,1.39,1.4,1.35,1.36,173200,0
2015-10-23,1.38,1.39,1.33,1.36,180400,0
2015-10-26,1.36,1.36,1.3,1.33,173000,0
2015-10-27,1.27,1.29,1.2,1.25,217600,0
2015-10-28,1.27,1.35,1.24,1.3,124600,0
2015-10-29,1.3,1.34,1.3,1.32,91800,0
2015-10-30,1.32,1.32,1.26,1.29,74400,0
2015-11-02,1.31,1.38,1.25,1.28,425150,0
2015-11-03,1.28,1.31,1.28,1.29,86916,0
2015-11-04,1.29,1.34,1.27,1.3,203823,0
2015-11-05,1.31,1.36,1.28,1.28,135500,0
2015-11-06,1.34,1.34,1.26,1.27,116200,0
2015-11-09,1.27,1.42,1.25,1.32,841023,0
2015-11-10,1.33,1.37,1.29,1.32,65800,0
2015-11-11,1.31,1.36,1.3,1.31,96400,0
2015-11-12,1.31,1.34,1.3,1.32,108900,0
2015-11-13,1.5,1.68,1.35,1.4,2539000,0
2015-11-16,1.4,1.41,1.31,1.35,337300,0
2015-11-17,1.33,1.34,1.29,1.33,218200,0
2015-11-18,1.33,1.34,1.3,1.32,158900,0
2015-11-19,1.3,1.32,1.25,1.26,168000,0
2015-11-20,1.32,1.33,1.23,1.28,202900,0
2015-11-23,1.27,1.32,1.27,1.31,101100,0
2015-11-24,1.3,1.32,1.25,1.29,141200,0
2015-11-25,1.28,1.33,1.26,1.32,68600,0
2015-11-27,1.33,1.39,1.33,1.37,80700,0
2015-11-30,1.43,1.43,1.32,1.37,222400,0
2015-12-01,1.39,1.39,1.3,1.37,160040,0
2015-12-02,1.37,1.4,1.26,1.28,280593,0
2015-12-03,1.3,1.3,0.98,1.15,929076,0
2015-12-04,1.16,1.18,1.1,1.12,186100,0
2015-12-07,1.11,1.11,1,1.04,222100,0
2015-12-08,1.05,1.08,1.01,1.03,218627,0
2015-12-09,1.02,1.03,1,1.01,93700,0
2015-12-10,1.14,1.14,1,1.09,203700,0
2015-12-11,1.08,1.11,1,1.05,203000,0
2015-12-14,1.03,1.04,1,1.02,72225,0
2015-12-15,1.04,1.04,1,1.03,130900,0
2015-12-16,1,1.09,0.98,1.03,193000,0
2015-12-17,1.04,1.04,0.95,0.95,258100,0
2015-12-18,0.95,1,0.94,0.99,176400,0
2015-12-21,0.97,1.02,0.96,1,120700,0
2015-12-22,1.01,1.04,0.93,0.93,87359,0
2015-12-23,0.93,0.99,0.86,0.97,127300,0
2015-12-24,0.97,0.988,0.8442,0.92,139908,0
2015-12-28,0.8901,0.9665,0.8901,0.91,61968,0
2015-12-29,0.92,0.928,0.86,0.8768,141211,0
2015-12-30,0.8601,0.8661,0.8,0.81,214831,0
2015-12-31,0.8199,0.8199,0.6238,0.6681,779639,0
2016-01-04,0.655,0.655,0.6,0.64,186892,0
2016-01-05,0.6499,0.865,0.6401,0.7975,489286,0
2016-01-06,0.8697,0.97,0.8383,0.86,687435,0
2016-01-07,0.88,0.88,0.75,0.76,269700,0
2016-01-08,0.76,0.7904,0.74,0.74,182616,0
2016-01-11,0.7699,0.8,0.74,0.78,112604,0
2016-01-12,0.77,0.77,0.74,0.75,76674,0
2016-01-13,0.76,0.76,0.7,0.704,76720,0
2016-01-14,0.71,0.7599,0.7,0.74,66532,0
2016-01-15,0.73,0.8,0.7,0.75,52403,0
2016-01-19,0.8,0.81,0.71,0.71,41900,0
2016-01-20,0.7455,0.7455,0.68,0.71,39451,0
2016-01-21,0.7035,0.7435,0.7,0.72,38270,0
2016-01-22,0.72,0.739,0.69,0.7198,52304,0
2016-01-25,0.72,0.7312,0.7,0.72,79733,0
2016-01-26,0.7,0.7202,0.7,0.7095,13360,0
2016-01-27,0.7,0.718,0.68,0.7099,28904,0
2016-01-28,0.6746,0.7054,0.65,0.66,141715,0
2016-01-29,0.68,0.6923,0.65,0.69,30683,0
2016-02-01,0.71,0.75,0.67,0.7,89526,0
2016-02-02,0.7,0.8,0.6997,0.7489,185363,0
2016-02-03,0.7489,0.89,0.7489,0.8867,84119,0
2016-02-04,0.89,0.98,0.86,0.9668,202580,0
2016-02-05,0.9899,1.08,0.98,1.05,194523,0
2016-02-08,1.07,1.07,0.7126,0.8137,494423,0
2016-02-09,0.82,0.8599,0.82,0.825,127030,0
2016-02-10,0.8202,0.8202,0.7576,0.77,69227,0
2016-02-11,0.75,0.76,0.71,0.74,41948,0
2016-02-12,0.764,0.7999,0.75,0.79,97075,0
2016-02-16,0.822,0.835,0.82,0.83,67809,0
2016-02-17,0.85,0.85,0.75,0.7546,101070,0
2016-02-18,0.8,0.8,0.74,0.74,32237,0
2016-02-19,0.7872,0.79,0.7401,0.77,33220,0
2016-02-22,0.765,0.7999,0.7405,0.7504,71957,0
2016-02-23,0.78,0.78,0.75,0.7721,42015,0
2016-02-24,0.78,0.78,0.75,0.7651,21104,0
2016-02-25,0.75,0.7578,0.73,0.7507,90022,0
2016-02-26,0.77,0.77,0.73,0.74,25812,0
2016-02-29,0.7201,0.75,0.72,0.74,30912,0
2016-03-01,0.73,0.74,0.7,0.707,124127,0
2016-03-02,0.7,0.7358,0.6747,0.7051,176785,0
2016-03-03,0.68,0.7049,0.68,0.69,89248,0
2016-03-04,0.6999,0.6999,0.675,0.6801,100197,0
2016-03-07,0.69,0.73,0.6801,0.73,190969,0
2016-03-08,0.7449,0.7449,0.71,0.7145,40036,0
2016-03-09,0.7101,0.74,0.6862,0.6897,53757,0
2016-03-10,0.7001,0.73,0.69,0.6965,35884,0
2016-03-11,0.68,0.71,0.68,0.6968,96822,0
2016-03-14,0.7199,0.74,0.685,0.71,62020,0
2016-03-15,0.72,0.72,0.68,0.7,72629,0
2016-03-16,0.68,0.711,0.68,0.68,47412,0
2016-03-17,0.6899,0.709,0.6824,0.7034,108120,0
2016-03-18,0.71,0.72,0.6901,0.6997,25552,0
2016-03-21,0.6998,0.72,0.6998,0.703,81691,0
2016-03-22,0.718,0.73,0.7,0.725,91684,0
2016-03-23,0.7399,0.74,0.7003,0.71,87755,0
2016-03-24,0.71,0.72,0.69,0.69,52082,0
2016-03-28,0.69,0.6936,0.64,0.6679,144376,0
2016-03-29,0.668,0.668,0.65,0.668,53346,0
2016-03-30,0.668,0.668,0.648,0.6525,56686,0
2016-03-31,0.668,0.668,0.65,0.66,29164,0
2016-04-01,0.668,0.668,0.61,0.65,97455,0
2016-04-04,0.6201,0.668,0.6201,0.667,26009,0
2016-04-05,0.668,0.68,0.6601,0.6601,45762,0
2016-04-06,0.66,0.67,0.6502,0.6619,53726,0
2016-04-07,0.6699,0.6699,0.62,0.66,62227,0
2016-04-08,0.6783,0.6783,0.6401,0.645,15861,0
2016-04-11,0.64,0.68,0.64,0.6512,32316,0
2016-04-12,0.65,0.7,0.65,0.674,178355,0
2016-04-13,0.7,0.74,0.7,0.7245,149610,0
2016-04-14,0.74,0.745,0.725,0.738,132528,0
2016-04-15,0.75,0.75,0.63,0.6602,144429,0
2016-04-18,0.69,0.73,0.65,0.7198,69330,0
2016-04-19,0.74,0.7465,0.7132,0.718,71644,0
2016-04-20,0.725,0.75,0.7,0.72,168765,0
2016-04-21,0.71,0.7101,0.63,0.6999,95493,0
2016-04-22,0.7,0.75,0.7,0.75,32443,0
2016-04-25,0.75,0.75,0.71,0.73,38451,0
2016-04-26,0.7499,0.77,0.7388,0.759,31113,0
2016-04-27,0.78,0.79,0.78,0.7801,65852,0
2016-04-28,0.79,0.82,0.79,0.8199,105621,0
2016-04-29,0.8199,0.842,0.7303,0.7303,112382,0
2016-05-02,0.74,0.84,0.74,0.7699,73127,0
2016-05-03,0.7799,0.8,0.77,0.79,27293,0
2016-05-04,0.7999,0.8,0.76,0.7701,27327,0
2016-05-05,0.77,0.7972,0.76,0.79,22720,0
2016-05-06,0.79,0.7969,0.75,0.7501,49832,0
2016-05-09,0.75,0.77,0.75,0.76,14675,0
2016-05-10,0.76,0.79,0.75,0.76,37077,0
2016-05-11,0.7799,0.78,0.72,0.73,81988,0
2016-05-12,0.73,0.74,0.725,0.73,28354,0
2016-05-13,0.73,0.75,0.72,0.73,16781,0
2016-05-16,0.7,0.75,0.65,0.6903,321500,0
2016-05-17,0.669,0.6823,0.6503,0.68,96857,0
2016-05-18,0.6699,0.6762,0.63,0.63,54868,0
2016-05-19,0.66,0.6629,0.6218,0.6218,158363,0
2016-05-20,0.65,0.65,0.63,0.65,47169,0
2016-05-23,0.68,0.68,0.65,0.66,64130,0
2016-05-24,0.66,0.669,0.6,0.635,57784,0
2016-05-25,0.6257,0.6517,0.6207,0.645,72513,0
2016-05-26,0.63,0.66,0.63,0.65,39465,0
2016-05-27,0.66,0.66,0.625,0.64,61208,0
2016-05-31,0.65,0.66,0.62,0.63,66719,0
2016-06-01,0.637,0.637,0.583,0.583,138862,0
2016-06-02,0.59,0.63,0.59,0.59,68175,0
2016-06-03,0.59,0.6298,0.59,0.61,31274,0
2016-06-06,0.62,0.65,0.615,0.638,27873,0
2016-06-07,0.65,0.65,0.6233,0.64,19235,0
2016-06-08,0.65,0.655,0.61,0.621,45915,0
2016-06-09,0.62,0.6489,0.62,0.62,26776,0
2016-06-10,0.61,0.64,0.5899,0.5998,60066,0
2016-06-13,0.61,0.6495,0.6,0.606,118565,0
2016-06-14,0.61,0.64,0.61,0.63,25992,0
2016-06-15,0.64,0.69,0.63,0.69,110436,0
2016-06-16,0.69,0.69,0.63,0.63,87452,0
2016-06-17,0.649,0.6789,0.6351,0.6443,85199,0
2016-06-20,0.66,0.68,0.62,0.66,30817,0
2016-06-21,0.66,0.66,0.63,0.64,51607,0
2016-06-22,0.6592,0.6599,0.639,0.649,29158,0
2016-06-23,0.65,0.65,0.6234,0.631,25720,0
2016-06-24,0.6234,0.647,0.6234,0.6234,55271,0
2016-06-27,0.63,0.647,0.62,0.62,22739,0
2016-06-28,0.6448,0.6448,0.62,0.64,15461,0
2016-06-29,0.63,0.65,0.625,0.635,37503,0
2016-06-30,0.649,0.79,0.644,0.65,752020,0
2016-07-01,0.676,0.699,0.64,0.6704,136895,0
2016-07-05,0.69,0.7285,0.6603,0.68,116913,0
2016-07-06,0.68,0.72,0.68,0.7101,61530,0
2016-07-07,0.72,0.8947,0.6975,0.8947,917326,0
2016-07-08,0.9,0.94,0.7801,0.785,384434,0
2016-07-11,0.7536,0.84,0.7536,0.8201,65637,0
2016-07-12,0.795,0.85,0.795,0.8267,59405,0
2016-07-13,0.82,0.84,0.79,0.7974,88089,0
2016-07-14,0.7901,0.81,0.79,0.791,28726,0
2016-07-15,0.8101,0.8101,0.7549,0.7899,61209,0
2016-07-18,0.8,0.83,0.78,0.7949,67622,0
2016-07-19,0.82,0.83,0.795,0.7999,60077,0
2016-07-20,0.7899,0.81,0.7701,0.7937,26858,0
2016-07-21,0.81,0.81,0.77,0.77,63712,0
2016-07-22,0.7701,0.808,0.7701,0.78,31846,0
2016-07-25,0.7899,0.7899,0.76,0.7609,90571,0
2016-07-26,0.76,0.776,0.76,0.775,16040,0
2016-07-27,0.76,0.7844,0.73,0.7301,156555,0
2016-07-28,0.7383,0.75,0.69,0.71,96839,0
2016-07-29,0.72,0.7202,0.6813,0.689,58391,0
2016-08-01,0.6814,0.72,0.68,0.6852,89548,0
2016-08-02,0.68,0.6958,0.67,0.6707,30861,0
2016-08-03,0.6701,0.7001,0.65,0.6857,132561,0
2016-08-04,0.6999,0.7,0.6801,0.6811,42769,0
2016-08-05,0.6801,0.682,0.66,0.68,68470,0
2016-08-08,0.6999,0.72,0.69,0.7053,139295,0
2016-08-09,0.7001,0.7267,0.69,0.6901,337738,0
2016-08-10,0.7001,0.7001,0.66,0.69,122228,0
2016-08-11,0.6949,0.7,0.66,0.6799,25770,0
2016-08-12,0.67,0.7,0.67,0.673,48917,0
2016-08-15,0.6701,0.6788,0.65,0.6703,276244,0
2016-08-16,0.6799,0.69,0.6533,0.68,13768,0
2016-08-17,0.69,0.69,0.66,0.671,147848,0
2016-08-18,0.67,0.68,0.653,0.6531,76205,0
2016-08-19,0.6501,0.679,0.65,0.6516,48247,0
2016-08-22,0.69,0.69,0.66,0.6621,32981,0
2016-08-23,0.6501,0.67,0.6501,0.6599,37695,0
2016-08-24,0.6501,0.6698,0.64,0.65,39238,0
2016-08-25,0.66,0.67,0.63,0.63,39974,0
2016-08-26,0.65,0.66,0.63,0.635,92423,0
2016-08-29,0.66,0.66,0.63,0.6428,29992,0
2016-08-30,0.66,0.66,0.62,0.629,56613,0
2016-08-31,0.65,0.65,0.63,0.631,17971,0
2016-09-01,0.6311,0.65,0.62,0.6211,38677,0
2016-09-02,0.6211,0.64,0.62,0.635,33284,0
2016-09-06,0.65,0.65,0.6221,0.63,26851,0
2016-09-07,0.6202,0.6489,0.6201,0.6475,66835,0
2016-09-08,0.63,0.6449,0.621,0.64,52797,0
2016-09-09,0.6552,0.6552,0.6175,0.6175,31644,0
2016-09-12,0.62,0.64,0.6001,0.61,22720,0
2016-09-13,0.64,0.64,0.6081,0.61,29100,0
2016-09-14,0.61,0.6489,0.584,0.61,140821,0
2016-09-15,0.6325,0.6364,0.58,0.6199,46138,0
2016-09-16,0.6,0.6,0.478,0.5222,507025,0
2016-09-19,0.55,0.5697,0.538,0.56,66452,0
2016-09-20,0.56,0.58,0.541,0.58,36540,0
2016-09-21,0.58,0.5801,0.55,0.5602,31113,0
2016-09-22,0.5699,0.5736,0.5551,0.5601,31254,0
2016-09-23,0.568,0.57,0.55,0.5524,31619,0
2016-09-26,0.5699,0.5699,0.542,0.5502,32573,0
2016-09-27,0.5501,0.56,0.545,0.55,40612,0
2016-09-28,0.5599,0.5672,0.542,0.5599,35473,0
2016-09-29,0.541,0.5627,0.5393,0.5598,85739,0
2016-09-30,0.55,0.5616,0.5439,0.5579,63664,0
2016-10-03,0.5601,0.5692,0.56,0.5646,18752,0
2016-10-04,0.5699,0.57,0.55,0.55,32049,0
2016-10-05,0.5601,0.5641,0.53,0.5641,69880,0
2016-10-06,0.55,0.55,0.48,0.5301,109781,0
2016-10-07,0.5499,0.5499,0.5,0.53,53991,0
2016-10-10,0.55,0.55,0.48,0.51,76074,0
2016-10-11,0.518,0.518,0.49,0.5101,107521,0
2016-10-12,0.5173,0.5399,0.467,0.51,53722,0
2016-10-13,0.5101,0.5199,0.471,0.473,126114,0
2016-10-14,0.4816,0.498,0.472,0.4901,32193,0
2016-10-17,0.4799,0.48,0.45,0.4501,136132,0
2016-10-18,0.4699,0.47,0.4,0.4101,199387,0
2016-10-19,0.4306,0.45,0.4,0.4103,157441,0
2016-10-20,0.4018,0.4339,0.4,0.4339,55868,0
2016-10-21,0.428,0.446,0.41,0.4151,145356,0
2016-10-24,0.4201,0.448,0.4194,0.4201,148950,0
2016-10-25,0.42,0.46,0.4021,0.4206,100020,0
2016-10-26,0.43,0.436,0.4107,0.43,39455,0
2016-10-27,0.43,0.456,0.415,0.42,68301,0
2016-10-28,0.4348,0.4348,0.4182,0.42,20286,0
2016-10-31,0.4104,0.4278,0.4,0.4,81827,0
2016-11-01,0.419,0.4195,0.39,0.39,28332,0
2016-11-02,0.4056,0.4074,0.36,0.365,97203,0
2016-11-03,0.3692,0.371,0.35,0.35,47073,0
2016-11-04,0.35,0.35,0.33,0.33,109828,0
2016-11-07,0.3321,0.35,0.33,0.3391,38895,0
2016-11-08,0.33,0.365,0.3011,0.3577,53915,0
2016-11-09,0.3577,0.3988,0.3577,0.3896,108170,0
2016-11-10,0.3896,0.3896,0.3801,0.3891,26056,0
2016-11-11,0.389,0.45,0.31,0.45,161871,0
2016-11-14,0.47,0.5,0.46,0.49,145059,0
2016-11-15,0.4411,0.4411,0.351,0.392,294372,0
2016-11-16,0.43,0.4351,0.4001,0.4001,50958,0
2016-11-17,0.4073,0.4284,0.37,0.42,64548,0
2016-11-18,0.45,0.45,0.3901,0.4282,46139,0
2016-11-21,0.4496,0.4496,0.3902,0.42,80497,0
2016-11-22,0.41,0.41,0.39,0.3991,46958,0
2016-11-23,0.39,0.41,0.39,0.39,86404,0
2016-11-25,0.3958,0.4099,0.3958,0.4099,14567,0
2016-11-28,0.41,0.4199,0.4001,0.4154,57576,0
2016-11-29,0.42,0.4493,0.42,0.4386,129101,0
2016-11-30,0.4211,0.4397,0.42,0.4304,29826,0
2016-12-01,0.4476,0.4476,0.4,0.407,47709,0
2016-12-02,0.4273,0.4273,0.4,0.4161,24580,0
2016-12-05,0.4001,0.425,0.38,0.385,161925,0
2016-12-06,0.3801,0.419,0.38,0.41,55398,0
2016-12-07,0.4099,0.41,0.3881,0.3881,27517,0
2016-12-08,0.3974,0.4,0.3801,0.381,44826,0
2016-12-09,0.381,0.4006,0.38,0.3812,36796,0
2016-12-12,0.3899,0.4478,0.3805,0.3926,392297,0
2016-12-13,0.4,0.4144,0.3723,0.381,118744,0
2016-12-14,0.409,0.4261,0.38,0.3999,32835,0
2016-12-15,0.409,0.409,0.3811,0.3979,29721,0
2016-12-16,0.4004,0.4004,0.3605,0.3605,112546,0
2016-12-19,0.3601,0.395,0.3601,0.387,59001,0
2016-12-20,0.376,0.39,0.36,0.3668,64843,0
2016-12-21,0.3618,0.39,0.34,0.3555,89549,0
2016-12-22,0.3451,0.38,0.345,0.36,41814,0
2016-12-23,0.36,0.36,0.34,0.3441,112495,0
2016-12-27,0.3401,0.36,0.34,0.35,59886,0
2016-12-28,0.3422,0.36,0.335,0.34,75327,0
2016-12-29,0.3377,0.3465,0.32,0.3201,64677,0
2016-12-30,0.3168,0.34,0.3168,0.3201,143369,0
2017-01-03,0.33,0.3312,0.3101,0.3221,73075,0
2017-01-04,0.3349,0.3566,0.32,0.3478,75567,0
2017-01-05,0.3599,0.36,0.3401,0.35,55597,0
2017-01-06,0.3456,0.36,0.33,0.3502,18526,0
2017-01-09,0.36,0.36,0.3302,0.35,19823,0
2017-01-10,0.342,0.3673,0.34,0.3673,97673,0
2017-01-11,0.367,0.3837,0.3658,0.37,57186,0
2017-01-12,0.3799,0.4247,0.3798,0.3939,244263,0
2017-01-13,0.4135,0.43,0.3857,0.4284,290067,0
2017-01-17,0.44,0.4499,0.42,0.4351,135736,0
2017-01-18,0.4352,0.44,0.4205,0.4325,100824,0
2017-01-19,0.4496,0.45,0.41,0.44,99863,0
2017-01-20,0.44,0.48,0.4301,0.4432,135983,0
2017-01-23,0.4498,0.475,0.43,0.4727,70254,0
2017-01-24,0.4801,0.5394,0.48,0.512,300010,0
2017-01-25,0.55,0.65,0.53,0.59,1401192,0
2017-01-26,0.62,0.64,0.52,0.54,576295,0
2017-01-27,0.57,0.57,0.49,0.5,141432,0
2017-01-30,0.5,0.5372,0.45,0.48,207439,0
2017-01-31,0.4855,0.49,0.4051,0.45,262420,0
2017-02-01,0.4726,0.49,0.4339,0.4499,96064,0
2017-02-02,0.45,0.465,0.432,0.45,48094,0
2017-02-03,0.443,0.5,0.443,0.46,110992,0
2017-02-06,0.46,0.4788,0.45,0.453,87151,0
2017-02-07,0.4784,0.49,0.4533,0.4849,144476,0
2017-02-08,0.4848,0.4848,0.46,0.461,44615,0
2017-02-09,0.461,0.4848,0.455,0.465,194332,0
2017-02-10,0.4699,0.47,0.46,0.46,33046,0
2017-02-13,0.4699,0.4794,0.455,0.4794,212359,0
2017-02-14,0.46,0.55,0.46,0.4896,877687,0
2017-02-15,0.46,0.5095,0.456,0.5,281146,0
2017-02-16,0.5,0.52,0.463,0.4722,417460,0
2017-02-17,0.5,0.5099,0.47,0.4702,72403,0
2017-02-21,0.5,0.5001,0.463,0.463,211812,0
2017-02-22,0.48,0.48,0.4137,0.435,527164,0
2017-02-23,0.4436,0.4798,0.42,0.4583,222546,0
2017-02-24,0.44,0.46,0.42,0.42,30405,0
2017-02-27,0.4201,0.4696,0.42,0.45,76631,0
2017-02-28,0.44,0.45,0.417,0.4281,120555,0
2017-03-01,0.4096,0.445,0.3999,0.4305,65881,0
2017-03-02,0.4128,0.4442,0.41,0.416,93560,0
2017-03-03,0.4221,0.43,0.405,0.405,115201,0
2017-03-06,0.4068,0.4287,0.38,0.4068,104751,0
2017-03-07,0.425,0.48,0.3817,0.39,132496,0
2017-03-08,0.4,0.4099,0.39,0.39,101292,0
2017-03-09,0.3801,0.4001,0.3801,0.386,76634,0
2017-03-10,0.3911,0.4,0.3803,0.3811,104000,0
2017-03-13,0.3839,0.42,0.3816,0.39,85526,0
2017-03-14,0.3901,0.4101,0.38,0.3822,57876,0
2017-03-15,0.3801,0.4,0.38,0.3874,62206,0
2017-03-16,0.3916,0.4,0.3816,0.3822,99856,0
2017-03-17,0.3811,0.455,0.3811,0.4002,543881,0
2017-03-20,0.3928,0.44,0.3902,0.402,195241,0
2017-03-21,0.419,0.45,0.41,0.4366,390983,0
2017-03-22,0.4536,0.4585,0.42,0.4248,81849,0
2017-03-23,0.4201,0.44,0.42,0.43,45290,0
2017-03-24,0.4301,0.44,0.4023,0.41,49588,0
2017-03-27,0.4001,0.42,0.4,0.42,17452,0
2017-03-28,0.417,0.444,0.3811,0.4399,258945,0
2017-03-29,0.4379,0.4379,0.405,0.405,91419,0
2017-03-30,0.4101,0.42,0.3804,0.4,44236,0
2017-03-31,0.4299,0.4299,0.4,0.4024,70177,0
2017-04-03,0.4225,0.4299,0.4075,0.4108,99994,0
2017-04-04,0.4021,0.42,0.4001,0.4025,50744,0
2017-04-05,0.4001,0.42,0.39,0.4,86995,0
2017-04-06,0.4109,0.415,0.39,0.4089,158361,0
2017-04-07,0.4,0.41,0.39,0.393,88911,0
2017-04-10,0.3901,0.41,0.39,0.3999,32406,0
2017-04-11,0.4076,0.41,0.375,0.4099,61261,0
2017-04-12,0.4049,0.4098,0.39,0.39,14292,0
2017-04-13,0.3831,0.4,0.38,0.3841,21022,0
2017-04-17,0.39,0.4,0.38,0.398,40043,0
2017-04-18,0.3901,0.4096,0.383,0.39,21528,0
2017-04-19,0.384,0.3998,0.38,0.3994,12100,0
2017-04-20,0.391,0.3994,0.381,0.399,12536,0
2017-04-21,0.399,0.399,0.38,0.3801,39704,0
2017-04-24,0.3702,0.3979,0.3702,0.3873,16283,0
2017-04-25,0.3746,0.389,0.361,0.3806,45147,0
2017-04-26,0.3899,0.3899,0.382,0.3821,6807,0
2017-04-27,0.3919,0.392,0.36,0.3851,64765,0
2017-04-28,0.3919,0.43,0.3719,0.39,131168,0
2017-05-01,0.4056,0.43,0.393,0.393,20399,0
2017-05-02,0.3991,0.3991,0.38,0.3853,23179,0
2017-05-03,0.39,0.3937,0.3337,0.345,237286,0
2017-05-04,0.37,0.3799,0.3551,0.36,40505,0
2017-05-05,0.37,0.3878,0.36,0.36,294862,0
2017-05-08,0.3777,0.385,0.35,0.36,50669,0
2017-05-09,0.364,0.4,0.36,0.3787,50273,0
2017-05-10,0.369,0.398,0.369,0.377,16270,0
2017-05-11,0.385,0.4,0.37,0.38,49499,0
2017-05-12,0.4,0.42,0.37,0.385,233193,0
2017-05-15,0.37,0.389,0.37,0.38,97677,0
2017-05-16,0.3635,0.395,0.3635,0.372,40965,0
2017-05-17,0.372,0.388,0.37,0.371,26946,0
2017-05-18,0.37,0.384,0.37,0.37,19457,0
2017-05-19,0.3701,0.39,0.37,0.3705,94617,0
2017-05-22,0.3839,0.3839,0.35,0.3593,129949,0
2017-05-23,0.35,0.372,0.33,0.343,68052,0
2017-05-24,0.34,0.39,0.34,0.35,29978,0
2017-05-25,0.3504,0.3796,0.35,0.35,27601,0
2017-05-26,0.35,0.375,0.35,0.3586,27261,0
2017-05-30,0.359,0.37,0.33,0.35,85660,0
2017-05-31,0.35,0.39,0.3301,0.39,56655,0
2017-06-01,0.39,0.39,0.3599,0.37,107047,0
2017-06-02,0.37,0.38,0.345,0.36,50214,0
2017-06-05,0.3701,0.38,0.345,0.3527,58509,0
2017-06-06,0.33,0.37,0.321,0.345,121810,0
2017-06-07,0.34,0.39,0.3303,0.3626,60092,0
2017-06-08,0.35,0.38,0.33,0.35,98847,0
2017-06-09,0.34,0.36,0.33,0.3323,91416,0
2017-06-12,0.332,0.36,0.33,0.34,48261,0
2017-06-13,0.333,0.34,0.321,0.3264,118553,0
2017-06-14,0.33,0.3496,0.3103,0.325,67668,0
2017-06-15,0.3265,0.338,0.3238,0.33,10909,0
2017-06-16,0.322,0.338,0.31,0.3282,26057,0
2017-06-19,0.32,0.338,0.3185,0.3185,31748,0
2017-06-20,0.3312,0.338,0.3,0.308,51588,0
2017-06-21,0.31,0.31,0.301,0.3038,47902,0
2017-06-22,0.31,0.325,0.3,0.305,46895,0
2017-06-23,0.3018,0.323,0.3,0.3038,29805,0
2017-06-26,0.32,0.3295,0.304,0.32,38322,0
2017-06-27,0.3299,0.3299,0.302,0.302,54058,0
2017-06-28,0.31,0.32,0.3021,0.32,82132,0
2017-06-29,0.31,0.3295,0.30395,0.31,40502,0
2017-06-30,0.313,0.313,0.28,0.31,83131,0
2017-07-03,0.2976,0.31,0.28,0.284,26290,0
2017-07-05,0.2982,0.32,0.29,0.29,168807,0
2017-07-06,0.29,0.3179,0.287,0.29,51941,0
2017-07-07,0.29,0.3148,0.288,0.2899,141846,0
2017-07-10,0.3016,0.305,0.282,0.282,58486,0
2017-07-11,0.29,0.299,0.278,0.2842,109611,0
2017-07-12,0.28,0.2997,0.27,0.283,67166,0
2017-07-13,0.29,0.3086,0.275,0.2892,83725,0
2017-07-14,0.2979,0.35,0.275,0.33,640762,0
2017-07-17,0.33,0.33,0.29,0.292,123703,0
2017-07-18,0.29,0.3159,0.29,0.3,59574,0
2017-07-19,0.3,0.3,0.282,0.2885,162931,0
2017-07-20,0.3,0.3,0.285,0.29,136361,0
2017-07-21,0.3,0.3,0.2901,0.291,61237,0
2017-07-24,0.3,0.3,0.285,0.295,24704,0
2017-07-25,0.293,0.3,0.288,0.289,21222,0
2017-07-26,0.3034,0.318,0.285,0.318,84388,0
2017-07-27,0.3,0.318,0.2951,0.318,39605,0
2017-07-28,0.301,0.3126,0.2973,0.31,37285,0
2017-07-31,0.3255,0.3286,0.2956,0.3099,24144,0
2017-08-01,0.3,0.31,0.296,0.2976,21590,0
2017-08-02,0.31,0.31,0.291,0.298,12689,0
2017-08-03,0.3,0.3,0.2852,0.3,18477,0
2017-08-04,0.29,0.3,0.2855,0.29,24461,0
2017-08-07,0.2852,0.2999,0.2852,0.2855,7817,0
2017-08-08,0.2852,0.29,0.2821,0.285,61525,0
2017-08-09,0.282,0.2899,0.2801,0.281,20462,0
2017-08-10,0.28,0.2899,0.28,0.2899,33698,0
2017-08-11,0.2899,0.2899,0.271,0.2789,29191,0
2017-08-14,0.29,0.2975,0.272,0.2779,41019,0
2017-08-15,0.286,0.2975,0.257,0.27,68650,0
2017-08-16,0.2565,0.28,0.2565,0.2769,16621,0
2017-08-17,0.271,0.2924,0.26,0.29,97224,0
2017-08-18,0.272,0.3056,0.272,0.3056,84058,0
2017-08-21,0.308,0.308,0.28,0.2901,55766,0
2017-08-22,0.28,0.3048,0.28,0.282,130045,0
2017-08-23,0.2611,0.3,0.2611,0.266,75250,0
2017-08-24,0.265,0.294,0.265,0.275,11152,0
2017-08-25,0.28,0.28,0.2601,0.275,70996,0
2017-08-28,0.2651,0.2799,0.265,0.2705,29733,0
2017-08-29,0.2774,0.2799,0.2699,0.2799,39218,0
2017-08-30,0.2701,0.295,0.27,0.29,72344,0
2017-08-31,0.28901,0.29,0.2751,0.2898,13377,0
2017-09-01,0.2891,0.29,0.2721,0.29,11137,0
2017-09-05,0.275,0.2899,0.26,0.2899,80403,0
2017-09-06,0.2611,0.285,0.258,0.27,87960,0
2017-09-07,0.27,0.27,0.25,0.26,59583,0
2017-09-08,0.26,0.27,0.26,0.26,21915,0
2017-09-11,0.2689,0.2689,0.253,0.2689,37073,0
2017-09-12,0.2689,0.2689,0.2502,0.2689,44586,0
2017-09-13,0.25,0.26,0.25,0.253,112989,0
2017-09-14,0.25,0.2687,0.25,0.2551,56895,0
2017-09-15,0.2551,0.26,0.25,0.258,43624,0
2017-09-18,0.26,0.26,0.2511,0.2596,12916,0
2017-09-19,0.255,0.2595,0.25,0.255,35047,0
2017-09-20,0.255,0.258,0.25,0.2579,39705,0
2017-09-21,0.257,0.26,0.2506,0.2521,34852,0
2017-09-22,0.26,0.26,0.25,0.2509,44171,0
2017-09-25,0.2201,0.23,0.1025,0.1135,2122200,0
2017-09-26,0.1211,0.1588,0.1175,0.136,2441201,0
2017-09-27,0.158,0.21,0.14,0.205,3432830,0
2017-09-28,0.19,0.1998,0.164,0.172,1505339,0
2017-09-29,0.166,0.1751,0.15,0.1572,887748,0
2017-10-02,0.15,0.1575,0.13,0.1573,745774,0
2017-10-03,0.15,0.15,0.137,0.14,382616,0
2017-10-04,0.13,0.1486,0.13,0.138,661990,0
2017-10-05,0.138,0.1399,0.1299,0.1369,289885,0
2017-10-06,0.1369,0.149,0.1201,0.1439,512737,0
2017-10-09,0.144,0.148,0.121,0.1359,256955,0
2017-10-10,0.1425,0.149,0.136,0.1399,1044981,0
2017-10-11,0.1468,0.149,0.13,0.1359,417200,0
2017-10-12,0.14,0.14,0.129,0.131,292083,0
2017-10-13,0.13,0.131,0.126,0.1294,417663,0
2017-10-16,0.125,0.131,0.1215,0.1218,284024,0
