Date,Open,High,Low,Close,Volume,OpenInt
2009-04-20,0.02,0.02,0.02,0.02,150,0
2009-04-23,0.01,0.01,0.01,0.01,48831,0
2009-04-24,0.03,0.03,0.03,0.03,4850,0
2009-04-30,0.15,0.15,0.15,0.15,6740,0
2009-05-07,0.9,0.9,0.9,0.9,6163,0
2009-05-08,0.95,0.95,0.9,0.9,7007,0
2009-05-11,1,1.15,1,1.14,37445,0
2009-05-12,1.25,1.3,1.22,1.25,150459,0
2009-05-13,1.3,1.3,1.26,1.3,8082,0
2009-05-14,1.5,1.5,1.25,1.25,14000,0
2009-05-15,1.3,1.3,1.1,1.2,66302,0
2009-05-18,1.3,1.3,1.21,1.23,138670,0
2009-05-19,1.25,1.3,1.24,1.25,154464,0
2009-05-20,1.5,1.75,1.5,1.75,17000,0
2009-05-21,1.4,2,1.4,2,300650,0
2009-05-22,2,2.2,2,2.2,38350,0
2009-05-26,2,2,2,2,230,0
2009-05-28,2.45,2.48,2.45,2.48,10000,0
2009-05-29,2.25,2.25,2.25,2.25,5500,0
2009-06-01,2.3,2.3,2.2,2.2,43460,0
2009-06-02,2,2.15,2,2.05,260465,0
2009-06-03,2.3,2.3,2.01,2.01,83940,0
2009-06-04,2.03,2.08,2,2,68912,0
2009-06-05,2.01,2.1,1.99,2,71230,0
2009-06-08,2.1,2.1,1.95,1.95,14346,0
2009-06-09,2,2.05,1.94,2.05,289212,0
2009-06-10,2.05,2.9,2.02,2.1,443368,0
2009-06-11,2.75,2.75,2.3,2.3,12302,0
2009-06-12,2.29,2.35,2.29,2.35,159473,0
2009-06-15,2.36,2.39,2.36,2.38,42329,0
2009-06-16,2.38,2.38,2.38,2.38,250,0
2009-06-17,2.5,2.5,2.36,2.36,13272,0
2009-06-18,2.89,2.89,2.6,2.6,600,0
2009-06-23,2.55,2.55,2.55,2.55,1000,0
2009-06-24,2.55,2.85,2.4,2.85,1254,0
2009-06-25,2.79,2.85,2.79,2.85,500,0
2009-06-26,2.4,2.4,2.4,2.4,25250,0
2009-06-30,2.45,2.45,2.45,2.45,205,0
2009-07-01,2.6,2.6,2.6,2.6,1000,0
2009-07-08,2.5,2.55,2.45,2.45,10458,0
2009-07-09,2.4,2.4,2.4,2.4,1432,0
2009-07-13,2.75,2.75,2.75,2.75,1000,0
2009-07-17,2.75,2.88,2.75,2.8,5247,0
2009-07-23,2.8,2.8,2.8,2.8,2000,0
2009-07-24,2.8,2.8,2.8,2.8,750,0
2009-07-27,2.35,2.8,2.35,2.8,11340,0
2009-07-29,2.35,2.5,2.35,2.4,6615,0
2009-07-30,2.85,2.85,2.5,2.8,73314,0
2009-07-31,2.89,3.25,2.63,3,27841,0
2009-08-03,3.5,3.5,3.05,3.1,5040,0
2009-08-04,3.45,3.5,3.45,3.45,5000,0
2009-08-05,3.55,4.15,3.55,4.15,26935,0
2009-08-06,4,4,4,4,22725,0
2009-08-07,3.9,3.9,3.9,3.9,100,0
2009-08-10,4,4,3.9,3.9,13500,0
2009-08-11,3.75,3.9,3.75,3.9,963,0
2009-08-13,3.8,3.8,3.5,3.5,9840,0
2009-08-14,3.2,3.5,3.15,3.15,5158,0
2009-08-17,3.16,3.21,3.16,3.21,302,0
2009-08-18,3.54,3.54,3.54,3.54,1000,0
2009-08-20,3.99,3.99,3.99,3.99,1500,0
2009-08-25,3.35,3.35,3.29,3.29,2000,0
2009-08-26,3.28,3.9,3.28,3.9,8400,0
2009-08-28,3.75,3.88,3.75,3.88,9800,0
2009-08-31,3.9,4.1,3.9,4.05,23311,0
2009-09-01,4,4,3.86,4,8861,0
2009-09-02,3.99,3.99,3.6,3.6,3360,0
2009-09-03,3.9,3.9,3.9,3.9,2500,0
2009-09-04,3.94,3.94,3.94,3.94,5500,0
2009-09-08,3.9,4.1,3.6,4.05,8600,0
2009-09-09,3.75,4,3.7,4,17478,0
2009-09-10,4,4.02,3.9,4.02,55700,0
2009-09-11,4.05,4.17,4,4.15,102372,0
2009-09-14,4.25,4.55,4.25,4.55,37556,0
2009-09-15,4.75,4.75,4.6,4.75,31400,0
2009-09-16,4.75,4.85,4.75,4.75,22744,0
2009-09-18,4.25,4.92,4.25,4.92,890,0
2009-09-21,4.63,4.99,4.63,4.95,2250,0
2009-09-22,4.8,5,4.6,5,10650,0
2009-09-24,4.7,4.97,4.7,4.97,2316,0
2009-09-28,4.37,4.8,4.37,4.8,306,0
2009-09-29,4.99,5.4,4.95,5.3,27866,0
2009-09-30,5.4,6.4,5.4,6.25,107570,0
2009-10-01,6.6,6.6,6,6.55,10050,0
2009-10-02,6.5,6.65,6.25,6.65,5100,0
2009-10-05,6.5,6.5,6.5,6.5,9060,0
2009-10-06,6.7,6.73,6.55,6.7,12980,0
2009-10-07,6.4,6.55,6.05,6.5,5650,0
2009-10-08,6.5,6.5,5.95,6,28490,0
2009-10-09,6.5,6.5,6.5,6.5,100,0
2009-10-13,5.9,6.75,5.9,6.75,1432,0
2009-10-14,6.75,6.75,6.02,6.02,3654,0
2009-10-15,6.7,6.7,6.25,6.63,4300,0
2009-10-16,6.55,6.55,6.5,6.52,6800,0
2009-10-19,6.65,6.65,6.51,6.55,13700,0
2009-10-20,7,8,7,7,1300,0
2009-10-21,7.5,7.5,6.75,7.5,17120,0
2009-10-22,7.35,7.35,6.6,6.9,9325,0
2009-10-26,5.81,7.35,5.81,7.34,1011,0
2009-10-27,6.85,6.85,6.85,6.85,600,0
2009-10-28,6.8,6.8,5.7,6.65,649,0
2009-10-29,5.7,6.65,5.7,6.65,2374,0
2009-10-30,6.64,6.64,6.64,6.64,100,0
2009-11-02,5.27,6.45,5.27,6.45,5084,0
2009-11-03,5.72,6.45,5.72,6.45,402,0
2009-11-04,5.27,6.45,5.06,6.39,7100,0
2009-11-05,5.5,6.28,5.2,6.27,885,0
2009-11-09,5.6,5.6,5.3,5.6,9761,0
2009-11-10,5.11,6.28,5.1,6.28,4190,0
2009-11-12,5.11,6.28,5.11,6.28,1100,0
2009-11-16,6.75,6.75,6.75,6.75,100,0
2009-11-18,6.5,7.4,6.01,7.29,3445,0
2009-11-19,6.5,6.5,6.5,6.5,500,0
2009-11-20,6.5,6.5,6.5,6.5,100,0
2009-11-23,7.59,7.59,6.5,6.5,737,0
2009-11-24,5.8,6.5,5.8,6.5,1736,0
2009-11-25,6.25,6.99,6.25,6.99,220,0
2009-11-30,6.15,7.59,6.15,6.5,15200,0
2009-12-01,7.7,7.7,6.61,7,16675,0
2009-12-02,7.21,7.75,6.75,6.75,6500,0
2009-12-03,6.6,7.75,6.15,7,4666,0
2009-12-04,6.41,7.75,6.25,7,5200,0
2009-12-08,6.9,6.9,6.63,6.85,1700,0
2009-12-09,6.61,6.61,6.15,6.6,1813,0
2009-12-10,7,7,6.61,6.95,3585,0
2009-12-11,6.4,7,6.4,7,639,0
2009-12-15,7,7,7,7,300,0
2009-12-16,6.99,6.99,6.99,6.99,6500,0
2009-12-17,7,7.5,7,7.22,48502,0
2009-12-18,7.5,8.74,7.5,7.75,41627,0
2009-12-21,8.75,8.75,7.75,8,24164,0
2009-12-22,10,10,8,8.5,6541,0
2009-12-23,8.5,9.5,8.4,8.5,2650,0
2009-12-24,8.6,9.25,8.59,9.25,1350,0
2009-12-28,9.25,10.75,9.25,10,3880,0
2009-12-29,10,10.72,9.89,10.3,10895,0
2009-12-30,10.3,10.3,10.29,10.3,2405,0
2009-12-31,10.15,10.15,9,9.7,22410,0
2010-01-04,10,10.75,10,10.25,10589,0
2010-01-05,11,11.75,11,11.5,12592,0
2010-01-06,11.5,13.75,11.5,11.95,2716,0
2010-01-07,11.55,14.5,11.5,12.5,8856,0
2010-01-08,13.05,13.05,12.5,12.9,3211,0
2010-01-11,13.3,16,13.15,14.5,5180,0
2010-01-12,15,15,13.6,14.5,4666,0
2010-01-13,15,15,12.2,13.51,12330,0
2010-01-14,13.51,14,13.51,13.51,3100,0
2010-01-15,13.3,13.3,13.21,13.21,399,0
2010-01-19,13.6,13.6,13.09,13.1,9739,0
2010-01-20,12.6,13,12.05,12.25,21008,0
2010-01-21,13.5,13.5,11.15,11.2,6995,0
2010-01-22,11.25,12.4,11.25,12.2,17829,0
2010-01-25,12.2,12.2,12,12,540,0
2010-01-26,12,12,11.5,11.66,2667,0
2010-01-27,11.66,11.66,11.2,11.55,17049,0
2010-01-28,12,12,10.9,10.9,9230,0
2010-01-29,10.76,10.77,10,10.25,3950,0
2010-02-01,10.69,11.05,10.57,10.9,6600,0
2010-02-02,10.8,10.8,10,10.6,1206,0
2010-02-03,10.6,10.95,10.25,10.95,2946,0
2010-02-04,10.6,10.85,10.35,10.85,1306,0
2010-02-08,10.5,10.84,9,10.84,2131,0
2010-02-09,11,11,9.01,10.99,6998,0
2010-02-10,10,10.95,10,10.75,6677,0
2010-02-11,10.98,11.2,10.8,11,19214,0
2010-02-12,11,11,10.99,10.99,574,0
2010-02-16,10.5,10.55,10.5,10.5,14629,0
2010-02-17,10,11.05,9.75,11.05,4748,0
2010-02-18,11,11,10.4,10.5,3199,0
2010-02-19,10.01,10.5,10,10.5,1700,0
2010-02-22,9.5,10.5,9.5,10.5,1851,0
2010-02-23,10.01,10.01,9.05,9.1,10919,0
2010-02-24,9.03,9.05,8.55,8.76,3681,0
2010-02-25,8.55,8.92,7.7,8.9,6711,0
2010-02-26,8.85,9.3,8.85,9.3,4382,0
2010-03-01,9.2,9.2,9.2,9.2,100,0
2010-03-02,8.95,9.3,8.95,9.3,1335,0
2010-03-03,9.6,9.6,9.5,9.6,899,0
2010-03-04,9.54,9.55,9.27,9.55,2700,0
2010-03-05,9.55,9.55,9.55,9.55,200,0
2010-03-08,9.54,9.55,9.54,9.54,4680,0
2010-03-09,9.55,9.55,9.25,9.4,2588,0
2010-03-10,9.4,9.4,9.15,9.39,3400,0
2010-03-12,9.35,9.35,8.96,9.2,1918,0
2010-03-15,9.2,9.2,9.2,9.2,100,0
2010-03-16,9.2,9.2,8.95,8.95,4100,0
2010-03-17,8.95,9.1,8,9,8134,0
2010-03-18,8.99,9,8.6,9,3512,0
2010-03-19,8.1,8.4,7.75,8.2,338776,0
2010-03-22,8,8.1,7.89,7.9,57870,0
2010-03-23,7.95,8.14,7.85,8.05,40048,0
2010-03-24,7.9,8.15,7.72,7.8,89525,0
2010-03-25,7.85,7.85,7.66,7.7,27519,0
2010-03-26,7.74,7.85,7.7,7.8,71259,0
2010-03-29,7.82,7.95,7.66,7.7,31370,0
2010-03-30,7.7,7.85,7.7,7.76,18900,0
2010-03-31,7.78,8.4,7.71,7.95,98970,0
2010-04-01,8.05,8.22,7.95,8,92780,0
2010-04-05,8.02,8.1,7.86,7.88,40064,0
2010-04-06,7.88,8.15,7.85,7.91,36515,0
2010-04-07,7.95,8,7.9,7.9,39656,0
2010-04-08,7.83,7.95,7.8,7.85,9265,0
2010-04-09,7.81,7.9,7.72,7.9,22350,0
2010-04-12,7.95,8,7.9,8,43780,0
2010-04-13,8,8.1,7.8,7.9,29470,0
2010-04-14,8.4,8.4,7.8,8.08,140500,0
2010-04-15,8.08,8.27,8.08,8.19,76846,0
2010-04-16,8.4,8.4,8.01,8.04,39271,0
2010-04-19,8.23,8.23,8,8.07,22273,0
2010-04-20,8.03,8.2,7.75,7.85,70922,0
2010-04-21,7.91,7.91,7.75,7.8,35740,0
2010-04-22,7.8,8,7.8,7.89,6005,0
2010-04-23,7.89,7.95,7.83,7.83,12485,0
2010-04-26,7.83,7.89,7.76,7.76,28820,0
2010-04-27,7.97,8.45,7.76,7.93,52704,0
2010-04-28,7.87,7.98,7.87,7.9,8689,0
2010-04-29,7.95,8.2,7.9,8,33850,0
2010-04-30,7.92,8.17,7.9,7.95,16037,0
2010-05-03,8.04,8.15,8.02,8.08,18925,0
2010-05-04,8.02,8.02,7.72,7.76,50303,0
2010-05-05,7.72,7.82,7.67,7.82,18386,0
2010-05-06,7.82,7.85,7.61,7.62,68993,0
2010-05-07,7.65,7.9,7.55,7.7,29217,0
2010-05-10,7.77,8.04,7.77,8.01,18165,0
2010-05-11,7.98,8.78,7.98,8.43,77285,0
2010-05-12,8.71,9.1,8.41,8.47,110620,0
2010-05-13,8.47,8.77,8.33,8.33,14210,0
2010-05-14,8.44,9.05,8.44,8.85,129419,0
2010-05-17,8.9,8.95,8.75,8.88,39140,0
2010-05-18,9.15,9.6,8.97,9.34,69821,0
2010-05-19,9.34,9.35,8.63,8.7,57523,0
2010-05-20,8.74,8.81,8.35,8.35,27844,0
2010-05-21,8.32,8.55,8.31,8.46,22035,0
2010-05-24,8.54,8.58,8.4,8.44,7200,0
2010-05-25,8.34,8.34,8.1,8.24,11295,0
2010-05-26,8.28,8.28,8.06,8.18,18320,0
2010-05-27,8.28,8.3,8.05,8.12,16370,0
2010-05-28,8.22,8.35,8.05,8.05,17455,0
2010-06-01,8,8.2,7.97,8.02,18531,0
2010-06-02,8.02,8.19,7.97,8.03,20668,0
2010-06-03,8.03,8.03,7.72,7.8,42551,0
2010-06-04,7.75,7.75,7.58,7.61,6990,0
2010-06-07,7.68,8.07,7.65,7.84,10685,0
2010-06-08,7.77,7.8,7.69,7.7,6560,0
2010-06-09,7.66,8.05,7.63,7.99,8060,0
2010-06-10,7.97,8.05,7.71,7.71,33000,0
2010-06-11,7.71,7.9,7.54,7.69,9700,0
2010-06-14,7.61,7.66,7.52,7.54,49020,0
2010-06-15,7.55,7.58,7.01,7.56,66798,0
2010-06-16,7.45,7.58,7.42,7.52,26820,0
2010-06-17,7.54,8.09,7.32,7.86,20486,0
2010-06-18,7.94,8.39,7.87,8.24,39722,0
2010-06-21,8.21,8.23,7.89,7.93,24000,0
2010-06-22,7.98,8.29,7.97,8.2,19700,0
2010-06-23,8.25,8.25,7.64,8.09,27145,0
2010-06-24,8.13,8.13,7.89,8.07,11600,0
2010-06-25,8.14,8.3,7.93,8.2,35033,0
2010-06-28,8.25,8.99,8.25,8.5,53016,0
2010-06-29,8.42,8.45,7.9,8.09,19300,0
2010-06-30,8.08,8.15,7.81,8.15,42185,0
2010-07-01,8.05,8.05,7.31,7.83,58073,0
2010-07-02,7.85,7.85,7.61,7.61,5700,0
2010-07-06,7.67,7.71,7.35,7.43,16533,0
2010-07-07,7.38,7.49,7.31,7.41,17190,0
2010-07-08,7.48,7.69,7.2,7.25,35174,0
2010-07-09,7.29,7.81,7.29,7.67,33400,0
2010-07-12,7.83,7.96,7.61,7.65,22172,0
2010-07-13,7.68,7.78,7.35,7.62,13737,0
2010-07-14,7.62,7.77,7.48,7.54,6616,0
2010-07-15,7.5,7.59,7.22,7.28,40829,0
2010-07-16,7.18,7.29,6.83,7.29,30370,0
2010-07-19,7.49,7.6,7.3,7.42,57885,0
2010-07-20,7.42,7.49,7.36,7.45,29959,0
2010-07-21,7.45,7.55,7.4,7.45,8172,0
2010-07-22,7.56,7.56,7.24,7.3,18294,0
2010-07-23,7.38,7.5,7.3,7.5,9230,0
2010-07-26,7.5,7.5,7.25,7.35,10940,0
2010-07-27,7.4,7.4,7.11,7.21,19163,0
2010-07-28,7.35,7.37,7.05,7.27,21506,0
2010-07-29,7.27,7.27,7.11,7.27,27447,0
2010-07-30,7.21,7.48,7.17,7.47,27948,0
2010-08-02,7.33,7.46,7.26,7.31,15510,0
2010-08-03,7.3,7.31,7.05,7.29,13515,0
2010-08-04,7.45,7.54,7.21,7.36,25545,0
2010-08-05,7.39,7.5,7.33,7.5,12323,0
2010-08-06,7.35,7.45,7.15,7.31,3737,0
2010-08-09,7.3,7.42,7.3,7.31,3105,0
2010-08-10,7.25,7.35,7.13,7.33,8895,0
2010-08-11,7.21,7.25,7.13,7.17,16838,0
2010-08-12,7.19,7.43,7.19,7.43,7812,0
2010-08-13,7.36,7.36,7.16,7.19,3395,0
2010-08-16,7.23,7.27,7.16,7.19,5485,0
2010-08-17,7.31,7.4,7.17,7.17,6270,0
2010-08-18,7.36,7.37,7.26,7.32,4900,0
2010-08-19,7.42,7.72,7.35,7.64,62012,0
2010-08-20,7.64,7.7,7.35,7.55,28501,0
2010-08-23,7.69,7.9,7.45,7.45,12300,0
2010-08-24,7.45,7.59,7.4,7.49,33510,0
2010-08-25,7.48,7.57,7.33,7.51,19737,0
2010-08-26,7.55,7.61,7.43,7.61,6382,0
2010-08-27,7.63,7.63,7.44,7.55,13180,0
2010-08-30,7.51,7.6,7.51,7.55,8284,0
2010-08-31,7.6,7.6,7.47,7.58,5745,0
2010-09-01,7.6,7.72,7.52,7.64,11490,0
2010-09-02,7.52,7.72,7.38,7.64,25430,0
2010-09-03,7.64,7.64,7.45,7.6,32425,0
2010-09-07,7.65,8,7.65,7.92,62618,0
2010-09-08,8.02,8.75,7.87,8.15,74745,0
2010-09-09,8.25,8.26,8.05,8.09,11700,0
2010-09-10,8.15,8.3,8.15,8.26,6500,0
2010-09-13,8.35,8.48,8.28,8.44,38584,0
2010-09-14,8.5,10.5,8.49,10.3,310579,0
2010-09-15,10.41,12.18,10.17,11.9,387082,0
2010-09-16,11.8,12.91,11.8,12.9,221681,0
2010-09-17,13.25,13.49,12.35,13.1,127357,0
2010-09-20,13.2,13.85,12.63,13.8,192089,0
2010-09-21,13.81,13.96,12.65,13.1,151986,0
2010-09-22,13.3,13.88,13.05,13.52,126856,0
2010-09-23,13.45,13.87,13.3,13.6,45132,0
2010-09-24,13.8,14.18,13.67,14.1,84085,0
2010-09-27,15.48,16.15,14.4,15.5,217974,0
2010-09-28,15.5,15.68,15.05,15.25,72561,0
2010-09-29,15.31,15.67,15.06,15.29,43742,0
2010-09-30,15.45,15.58,15.01,15.53,55501,0
2010-10-01,17.61,20.84,17.05,20,928928,0
2010-10-04,20.1,21,18.52,20.65,502998,0
2010-10-05,21.49,23.68,19.88,21.67,1110428,0
2010-10-06,21.44,22.07,20.4,21.56,381468,0
2010-10-07,19.65,19.9,18.62,19.48,860249,0
2010-10-08,19.47,19.64,19.02,19.3,305318,0
2010-10-11,19.3,24.67,19.02,24.5,483063,0
2010-10-12,23.36,23.86,22.36,23.2,613700,0
2010-10-13,24.15,24.15,22.25,22.62,259544,0
2010-10-14,23.18,23.3,21.28,21.79,238312,0
2010-10-15,21.9,21.9,20.21,21.05,199226,0
2010-10-18,20.73,23.77,20.26,23,468031,0
2010-10-19,21.37,22.7,20.77,21.5,501415,0
2010-10-20,20.97,22.41,20.97,21.7,165589,0
2010-10-21,23.25,23.5,21.24,22,212368,0
2010-10-22,21.5,25.6,21.39,25.45,617821,0
2010-10-25,25.5,27.5,25.1,25.91,543121,0
2010-10-26,25.75,26.42,24.91,25.12,151702,0
2010-10-27,24.97,26.2,23.5,25.28,263814,0
2010-10-28,26.46,27.89,25.51,27.4,373193,0
2010-10-29,27.65,27.84,26.25,26.25,142849,0
2010-11-01,27.06,27.84,25,27.84,284174,0
2010-11-02,27.67,28.28,27.13,28.28,254299,0
2010-11-03,28.39,28.39,26.76,27.02,134209,0
2010-11-04,27.75,28,25.71,26.15,389862,0
2010-11-05,26.26,27.43,25.22,26.06,231624,0
2010-11-08,26,27,25.57,26.58,265722,0
2010-11-09,26.99,27.38,24.01,24.8,612591,0
2010-11-10,24.66,25.9,23.6,24.54,350651,0
2010-11-11,23.51,26,22.77,26,238278,0
2010-11-12,25.37,25.37,24.1,24.7,245106,0
2010-11-15,24.7,25.53,24.27,25.1,174381,0
2010-11-16,24.9,24.9,23.84,24.1,150995,0
2010-11-17,24.45,24.71,23.65,24.25,97893,0
2010-11-18,24.95,25.99,24.54,25.19,184232,0
2010-11-19,25.01,25.48,24.65,25.1,86094,0
2010-11-22,25.05,26.39,24.9,25.71,229518,0
2010-11-23,26.07,27,25.74,26.97,230003,0
2010-11-24,27.23,27.41,26.66,27.4,106526,0
2010-11-26,27.77,27.77,26.99,27.31,104783,0
2010-11-29,27.02,27.41,26.63,27.4,121988,0
2010-11-30,27.6,28.9,27.27,28.34,640169,0
2010-12-01,28.51,28.71,27.56,27.97,164974,0
2010-12-02,28.15,28.21,27.49,27.81,80523,0
2010-12-03,27.55,28.79,27.5,28.06,172403,0
2010-12-06,28.06,28.6,27.59,27.59,134133,0
2010-12-07,27.99,28,26.11,26.43,237478,0
2010-12-08,26.32,26.81,25.83,26.45,106132,0
2010-12-09,26.53,26.89,26.15,26.82,64500,0
2010-12-10,27.05,27.06,26.11,26.8,44129,0
2010-12-13,27,27.19,26.73,27,89371,0
2010-12-14,26.5,26.99,26.3,26.52,78702,0
2010-12-15,26.16,26.54,25.63,25.91,154525,0
2010-12-16,25.9,25.96,25,25.52,118719,0
2010-12-17,25.34,26.11,25.1,26.11,85505,0
2010-12-20,25.12,25.88,24.77,25.58,95876,0
2010-12-21,25.21,25.91,24.73,25.9,49764,0
2010-12-22,25.87,25.87,25.05,25.09,37846,0
2010-12-23,25.14,25.21,24.59,24.59,37330,0
2010-12-27,24.12,24.77,24.12,24.54,28581,0
2010-12-28,24.93,27.16,24.9,26.81,110617,0
2010-12-29,26.44,27.29,26.04,26.41,82799,0
2010-12-30,26.36,26.73,26.15,26.67,39574,0
2010-12-31,26.76,27.5,26.15,26.7,85163,0
2011-01-03,27.23,27.48,26.5,26.84,70003,0
2011-01-04,26.33,26.9,25.34,25.77,141160,0
2011-01-05,25.7,26.33,24.95,25.97,42209,0
2011-01-06,26.02,26.07,24.62,25.52,60324,0
2011-01-07,25.19,25.81,25.15,25.46,49780,0
2011-01-10,25.61,25.66,25.1,25.44,33031,0
2011-01-11,25.86,26.99,23.63,24.74,260599,0
2011-01-12,25.11,25.25,23.87,23.87,93494,0
2011-01-13,23.91,24,22.02,22.37,232228,0
2011-01-14,21.65,21.87,20.27,21.25,309322,0
2011-01-18,21.58,21.8,21.1,21.16,69497,0
2011-01-19,21.2,21.8,21.05,21.05,50531,0
2011-01-20,20.93,20.93,20.41,20.63,103548,0
2011-01-21,20.63,21.77,19.48,20.26,124765,0
2011-01-24,20,20.38,19.69,20,89684,0
2011-01-25,19.98,19.98,19.31,19.45,73779,0
2011-01-26,19.6,20.8,19.37,19.79,135255,0
2011-01-27,19.41,19.99,19.41,19.95,61669,0
2011-01-28,19.54,20.36,19.54,19.84,102010,0
2011-01-31,19.88,20.03,19.55,19.6,62178,0
2011-02-01,20,21.02,20,20.95,65920,0
2011-02-02,20.97,21.2,20.72,20.96,42285,0
2011-02-03,21.03,21.76,20.5,21.55,91132,0
2011-02-04,21.77,22,21.1,21.4,42303,0
2011-02-07,21.21,22.14,21.21,21.58,47419,0
2011-02-08,21.76,22.19,21.76,21.95,76741,0
2011-02-09,21.95,22.62,21.82,22.17,71085,0
2011-02-10,22.07,23.19,21.91,22.85,46503,0
2011-02-11,22.56,23.3,22.36,22.68,68369,0
2011-02-14,23.1,23.1,22.4,22.52,40836,0
2011-02-15,22.82,23.01,22.4,22.59,44874,0
2011-02-16,22.53,22.76,22.25,22.49,33420,0
2011-02-18,22.1,22.32,21.6,22.06,71261,0
2011-02-22,22.5,23,20.35,20.75,80988,0
2011-02-23,20.57,21.36,20.5,20.76,68794,0
2011-02-24,20.75,20.79,19.85,19.98,36260,0
2011-02-25,20,21.86,19.88,21.2,62226,0
2011-02-28,21.22,22.31,21.05,21.05,150030,0
2011-03-01,21.8,22.5,21,22.35,47163,0
2011-03-02,22.82,24.2,22.39,23.69,109458,0
2011-03-03,24.55,24.9,23.53,23.82,70151,0
2011-03-04,24,24.45,23.69,24.23,56316,0
2011-03-07,24.5,25.49,24.27,24.41,91373,0
2011-03-08,24.46,24.46,23.5,23.5,59671,0
2011-03-09,23.54,23.98,21.66,21.66,65071,0
2011-03-10,22.05,22.05,19.16,19.41,101293,0
2011-03-11,19.25,20.91,19.17,20.6,71071,0
2011-03-14,21.28,21.28,18.93,19.74,59558,0
2011-03-15,18.5,18.81,17.69,18.45,98053,0
2011-03-16,18.05,19.21,17.89,17.93,117807,0
2011-03-17,18.18,18.49,17.76,17.86,48933,0
2011-03-18,18.02,18.53,17.86,17.94,35725,0
2011-03-21,18.34,19.07,17.95,19,77979,0
2011-03-22,19,19.21,18.52,18.55,39594,0
2011-03-23,18.75,23.17,18.75,23.14,257137,0
2011-03-24,22.99,24.46,22.66,23.1,223522,0
2011-03-25,24.02,24.25,22.26,22.92,114900,0
2011-03-28,22.8,22.86,21.7,21.91,48490,0
2011-03-29,21.66,21.9,20.82,21.36,63772,0
2011-03-30,21.58,22.5,21.3,22.28,61024,0
2011-03-31,22.51,22.68,21.55,21.96,60516,0
2011-04-01,21.72,22.28,21.27,22.11,52125,0
2011-04-04,21.79,22.59,21.79,22.23,39315,0
2011-04-05,22.61,23.72,22.21,22.92,235969,0
2011-04-06,23.78,24.81,21.71,22.6,322340,0
2011-04-07,22.01,22.68,21.4,21.4,189491,0
2011-04-08,22.01,25.15,21.7,24.15,341435,0
2011-04-11,24.5,25.95,22.81,23.13,270595,0
2011-04-12,23.01,23.16,21.49,22,133136,0
2011-04-13,22.49,22.98,21.81,22.74,80685,0
2011-04-14,22.35,23.45,22.35,23.38,91492,0
2011-04-15,23.15,23.59,22.75,22.94,99029,0
2011-04-18,23.24,23.44,21.1,21.5,167032,0
2011-04-19,21.76,21.76,20.6,21.39,116164,0
2011-04-20,21.85,22.64,21.58,22.55,94914,0
2011-04-21,22.27,23.33,22.27,22.84,116288,0
2011-04-25,23.04,23.15,21.84,22.1,98271,0
2011-04-26,21.8,21.95,21,21.1,89507,0
2011-04-27,21,21.73,20.43,21.5,153020,0
2011-04-28,21.55,21.73,20.41,20.64,179991,0
2011-04-29,20.63,20.93,20,20,171834,0
2011-05-02,19.77,20.85,19.08,19.81,151657,0
2011-05-03,19.69,20.32,19.38,19.48,113424,0
2011-05-04,19.2,19.61,18.22,19.06,130522,0
2011-05-05,19.02,19.16,18,18.15,120760,0
2011-05-06,18.14,18.9,18.14,18.37,64780,0
2011-05-09,18.31,19.65,18.3,19.42,61882,0
2011-05-10,19.69,19.69,18.58,18.78,65702,0
2011-05-11,19,19,17.68,18.18,108780,0
2011-05-12,17.8,17.94,17.06,17.58,92925,0
2011-05-13,17.78,17.97,16.81,17.21,41321,0
2011-05-16,17.05,17.8,16.73,16.88,65846,0
2011-05-17,16.7,16.93,16.19,16.37,90741,0
2011-05-18,16.57,17.86,16.47,17.73,85940,0
2011-05-19,17.8,17.95,17.05,17.42,27165,0
2011-05-20,17.35,17.6,16.85,17.12,45882,0
2011-05-23,16.86,17.21,16.65,17.02,32017,0
2011-05-24,17.26,17.46,16.5,16.88,62898,0
2011-05-25,16.8,17.96,16.8,17.53,46412,0
2011-05-26,17.45,17.82,17.04,17.74,37093,0
2011-05-27,17.79,18.73,17.74,18.19,48107,0
2011-05-31,18.4,19.44,18.12,18.74,98147,0
2011-06-01,18.8,18.9,17.98,18.11,41593,0
2011-06-02,18.22,18.48,17.36,17.71,39538,0
2011-06-03,17.36,17.72,17.18,17.27,18296,0
2011-06-06,17.38,17.6,16.59,16.77,37678,0
2011-06-07,16.87,17.57,16.43,17.31,41370,0
2011-06-08,17.2,17.6,16.59,17.47,40713,0
2011-06-09,17.52,18.5,17.05,18,45371,0
2011-06-10,17.85,18.25,16.97,18.14,55802,0
2011-06-13,18.66,19.82,18.38,19.2,355604,0
2011-06-14,19.45,19.79,18.98,19.16,201200,0
2011-06-15,18.98,19.39,18.75,19.08,136855,0
2011-06-16,19.12,19.19,18.02,18.65,127340,0
2011-06-17,18.85,19.03,18.13,18.83,722813,0
2011-06-20,18.91,19.3,18.61,19,107431,0
2011-06-21,19.3,19.48,19.06,19.32,168199,0
2011-06-22,19.42,20.99,19.42,20.42,228120,0
2011-06-23,20.59,20.59,19.39,20.22,88064,0
2011-06-24,20.12,20.69,18.94,19.68,1321380,0
2011-06-27,19.72,19.72,18.81,19.07,125936,0
2011-06-28,19.02,19.4,18.44,18.53,92703,0
2011-06-29,18.61,18.92,18.32,18.33,72174,0
2011-06-30,18.28,18.45,17.64,17.78,120146,0
2011-07-01,17.89,18.16,17.35,17.87,96087,0
2011-07-05,17.87,18.87,17.87,18.47,98306,0
2011-07-06,18.5,18.59,18.07,18.4,67972,0
2011-07-07,18.71,19.3,18.61,18.82,71725,0
2011-07-08,18.72,18.97,17.97,18.15,68065,0
2011-07-11,18.03,18.17,17.53,17.58,66049,0
2011-07-12,17.43,18.82,17.27,18.55,121335,0
2011-07-13,18.64,19,18.16,18.58,138814,0
2011-07-14,18.77,18.88,18.01,18.2,79894,0
2011-07-15,18.24,18.66,18.01,18.63,69791,0
2011-07-18,18.72,19,18.48,18.65,92972,0
2011-07-19,18.82,18.88,18.1,18.27,41635,0
2011-07-20,18.21,18.21,17.6,17.94,40543,0
2011-07-21,17.96,18.25,17.59,17.95,60623,0
2011-07-22,17.97,17.98,17.5,17.78,56408,0
2011-07-25,17.79,18.05,17.4,17.43,58971,0
2011-07-26,17.37,17.57,17.19,17.42,35515,0
2011-07-27,17.29,17.59,15.52,15.65,249666,0
2011-07-28,15.63,15.84,14.54,14.62,229202,0
2011-07-29,14.74,15.12,14.34,14.54,81385,0
2011-08-01,14.73,14.95,14.23,14.5,40580,0
2011-08-02,14.46,14.84,14.15,14.15,109730,0
2011-08-03,14.2,14.6,14.09,14.52,182317,0
2011-08-04,14.39,14.44,13.3,13.3,104221,0
2011-08-05,13.47,13.72,12.17,12.82,55593,0
2011-08-08,12.74,12.99,11.2,11.28,191743,0
2011-08-09,11.73,11.98,11.11,11.48,140013,0
2011-08-10,11.47,12.04,11.2,11.68,234486,0
2011-08-11,11.72,12.21,11.55,11.65,160100,0
2011-08-12,11.69,11.87,10.93,11.41,120137,0
2011-08-15,11.44,12.59,11.44,12.45,164550,0
2011-08-16,12.51,12.76,12.09,12.23,176214,0
2011-08-17,12.3,12.48,11.87,12.03,100240,0
2011-08-18,11.75,11.78,11.34,11.39,168183,0
2011-08-19,11.5,12.12,11.25,11.58,134182,0
2011-08-22,12.03,13.33,11.55,13.19,171411,0
2011-08-23,13.2,13.71,13.05,13.34,93372,0
2011-08-24,13.35,13.35,12.24,12.58,95440,0
2011-08-25,12.91,12.91,12.16,12.21,118164,0
2011-08-26,12.15,12.59,11.9,12.55,59779,0
2011-08-29,12.88,14.08,12.52,14.07,123893,0
2011-08-30,14.15,14.28,13.8,13.9,95306,0
2011-08-31,13.69,14.15,13.21,13.25,163363,0
2011-09-01,13.99,14,13.4,13.78,213302,0
2011-09-02,13.79,14.38,13.67,13.94,2755409,0
2011-09-06,14.06,14.6,13.41,13.55,357462,0
2011-09-07,13.71,13.78,13.01,13.67,666068,0
2011-09-08,13.55,13.77,12.94,12.97,246834,0
2011-09-09,12.79,13.2,12.64,12.96,220120,0
2011-09-12,12.92,13.03,12.2,12.57,251836,0
2011-09-13,12.64,12.64,12.12,12.45,253566,0
2011-09-14,12.41,12.61,11.84,12.21,255578,0
2011-09-15,11.71,11.81,11.34,11.7,437566,0
2011-09-16,11.74,12.18,11.61,11.91,597689,0
2011-09-19,11.8,12.04,11.34,11.39,231382,0
2011-09-20,11.3,12.41,11.3,12.13,476556,0
2011-09-21,12.35,12.35,11.8,11.86,177416,0
2011-09-22,11.23,11.3,9.2,9.26,587204,0
2011-09-23,9.06,9.23,8.54,8.7,404340,0
2011-09-26,8.74,8.82,7.95,8.29,335693,0
2011-09-27,8.54,8.85,8.3,8.46,254721,0
2011-09-28,8.51,8.51,7.65,7.71,274834,0
2011-09-29,7.65,7.99,7.5,7.81,282649,0
2011-09-30,7.69,7.72,7.35,7.44,311336,0
2011-10-03,7.38,7.78,7.04,7.04,264501,0
2011-10-04,6.98,7.03,6.14,6.81,378339,0
2011-10-05,6.86,7.3,6.7,7.27,277880,0
2011-10-06,7.14,7.65,7.14,7.65,237449,0
2011-10-07,7.87,7.91,7.15,7.21,184260,0
2011-10-10,7.37,8.19,7.37,8.14,244978,0
2011-10-11,8,8.41,7.84,8.34,208734,0
2011-10-12,8.64,9.39,8.45,9.13,399270,0
2011-10-13,8.92,9.06,8.35,8.68,152936,0
2011-10-14,8.76,8.95,8.55,8.93,122449,0
2011-10-17,8.79,8.94,7.92,7.94,222035,0
2011-10-18,7.77,8.63,7.43,8.53,215361,0
2011-10-19,8.45,8.45,7.61,7.66,150605,0
2011-10-20,7.6,7.72,7.17,7.36,174358,0
2011-10-21,7.49,7.73,7.32,7.62,176706,0
2011-10-24,7.67,8.05,7.5,7.68,280518,0
2011-10-25,7.26,7.87,7.26,7.53,411185,0
2011-10-26,7.61,7.84,7.29,7.37,297275,0
2011-10-27,7.51,7.61,7.27,7.49,397827,0
2011-10-28,7.23,7.75,7.16,7.55,267494,0
2011-10-31,7.4,7.71,7.01,7.01,248007,0
2011-11-01,6.64,7.38,6.6,7.3,304518,0
2011-11-02,7.46,7.64,7.3,7.52,208110,0
2011-11-03,7.72,8.91,7.53,8.81,320768,0
2011-11-04,8.76,8.77,8.2,8.39,203537,0
2011-11-07,8.39,8.62,8.09,8.41,220629,0
2011-11-08,8.41,8.82,8.34,8.72,254804,0
2011-11-09,8.5,8.5,7.81,7.86,328280,0
2011-11-10,7.75,8,7.2,7.65,211397,0
2011-11-11,7.64,8.17,7.64,8.05,228634,0
2011-11-14,8.05,8.16,7.56,7.62,185672,0
2011-11-15,7.72,7.72,7.21,7.33,312757,0
2011-11-16,7.25,7.4,7,7.05,308151,0
2011-11-17,6.9,7.17,6.8,7,279807,0
2011-11-18,6.93,7.24,6.92,7.11,245078,0
2011-11-21,7.2,7.24,6.61,6.66,372192,0
2011-11-22,6.65,6.72,6.4,6.49,370485,0
2011-11-23,6.44,6.54,6.17,6.31,279609,0
2011-11-25,6.18,6.32,6.06,6.06,140037,0
2011-11-28,6.37,6.66,6.06,6.14,535081,0
2011-11-29,6.13,6.6,6.1,6.42,324230,0
2011-11-30,6.79,7.12,6.67,6.88,588989,0
2011-12-01,6.9,7.12,6.71,6.81,241592,0
2011-12-02,6.91,7,6.52,6.6,157398,0
2011-12-05,6.66,6.71,6.35,6.4,204915,0
2011-12-06,6.28,6.72,6.18,6.51,328725,0
2011-12-07,6.51,6.69,6.37,6.46,257971,0
2011-12-08,6.35,6.51,6.16,6.17,269616,0
2011-12-09,6.22,6.35,6.18,6.31,166573,0
2011-12-12,6.29,6.4,6.12,6.19,218139,0
2011-12-13,6.25,6.28,5.65,5.73,362117,0
2011-12-14,5.62,5.66,5.25,5.47,471875,0
2011-12-15,5.47,5.61,5.29,5.41,225295,0
2011-12-16,5.46,5.68,5.35,5.35,312256,0
2011-12-19,5.36,5.51,5.3,5.32,186565,0
2011-12-20,5.47,6.19,5.46,6.11,387575,0
2011-12-21,6.14,6.23,5.8,5.84,309853,0
2011-12-22,5.84,5.84,5.61,5.63,293952,0
2011-12-23,5.64,5.83,5.63,5.8,106322,0
2011-12-27,5.77,5.91,5.54,5.65,129210,0
2011-12-28,5.6,5.65,5.42,5.45,210737,0
2011-12-29,5.47,5.79,5.47,5.61,221118,0
2011-12-30,5.6,5.96,5.6,5.81,209177,0
2012-01-03,6.01,6.65,5.94,6.53,431234,0
2012-01-04,6.32,6.67,6.26,6.39,330651,0
2012-01-05,6.32,6.35,6.03,6.3,182703,0
2012-01-06,6.27,6.42,6.17,6.19,151608,0
2012-01-09,6.24,6.29,6.13,6.17,128193,0
2012-01-10,6.21,7.4,6.21,7.33,659159,0
2012-01-11,7.53,7.8,7.17,7.59,460792,0
2012-01-12,7.74,8.69,7.71,8.27,558222,0
2012-01-13,8.15,8.41,7.96,8.39,334008,0
2012-01-17,9,9.24,8.27,8.37,488828,0
2012-01-18,8.43,8.52,8.04,8.42,262342,0
2012-01-19,8.42,8.63,8.26,8.28,195675,0
2012-01-20,8.27,8.88,8.17,8.79,360691,0
2012-01-23,9.1,9.25,8.85,9,282792,0
2012-01-24,8.89,9.04,8.76,8.85,188294,0
2012-01-25,8.79,9.38,8.4,9.35,530399,0
2012-01-26,9.48,9.55,8.78,9.16,437487,0
2012-01-27,8.7,9.82,8.7,9.75,361507,0
2012-01-30,9.56,9.89,9.52,9.58,189518,0
2012-01-31,9.83,9.93,9.4,9.7,275981,0
2012-02-01,9.9,9.9,9.7,9.88,272032,0
2012-02-02,9.93,10.47,9.84,10.36,326452,0
2012-02-03,10.5,10.6,10.25,10.38,237576,0
2012-02-06,10.28,10.42,10.14,10.4,189230,0
2012-02-07,10.32,10.34,9.8,10.18,197740,0
2012-02-08,10.24,10.29,9.13,9.77,154453,0
2012-02-09,9.96,10.1,9.42,9.46,189560,0
2012-02-10,8.95,9.25,8.8,8.96,183621,0
2012-02-13,8.96,9.47,8.94,9.24,264837,0
2012-02-14,9.1,9.39,8.74,8.92,184975,0
2012-02-15,8.85,9.13,8.75,8.97,199556,0
2012-02-16,8.87,9.48,8.86,9.26,263052,0
2012-02-17,9.4,9.4,8.94,9.02,144310,0
2012-02-21,9.17,9.72,9.17,9.28,324061,0
2012-02-22,9.3,9.59,9.23,9.42,308801,0
2012-02-23,9.53,9.85,9.33,9.53,254455,0
2012-02-24,9.47,9.57,9.26,9.3,124679,0
2012-02-27,9.18,9.38,8.9,9.05,149954,0
2012-02-28,9.21,9.21,8.94,9.17,243646,0
2012-02-29,9.25,9.4,8.32,8.34,505152,0
2012-03-01,8.43,8.62,8.31,8.35,211480,0
2012-03-02,8.31,8.31,7.78,7.86,247919,0
2012-03-05,7.82,7.83,7.2,7.38,259984,0
2012-03-06,7.19,7.2,6.69,6.83,309848,0
2012-03-07,6.91,7.3,6.81,7.24,213321,0
2012-03-08,7.36,7.45,7.11,7.45,148241,0
2012-03-09,7.38,7.54,7.15,7.42,199530,0
2012-03-12,7.34,7.37,6.94,6.98,219918,0
2012-03-13,6.96,7.05,6.82,6.97,205551,0
2012-03-14,6.99,6.99,6.6,6.64,261612,0
2012-03-15,6.68,7.01,6.57,6.97,186134,0
2012-03-16,6.95,7.53,6.91,7.32,501732,0
2012-03-19,7.36,7.86,7.27,7.72,370659,0
2012-03-20,7.55,7.78,7.41,7.69,207066,0
2012-03-21,7.74,7.86,7.55,7.61,203603,0
2012-03-22,7.43,7.55,7.28,7.5,203309,0
2012-03-23,7.59,7.95,7.56,7.85,190382,0
2012-03-26,7.92,8.66,7.89,8.62,373386,0
2012-03-27,8.62,8.77,8.41,8.64,286366,0
2012-03-28,8.31,8.59,8.26,8.36,253574,0
2012-03-29,8.31,8.31,7.92,8.25,220471,0
2012-03-30,8.37,8.52,8.33,8.43,163943,0
2012-04-02,8.38,8.65,8.3,8.62,164831,0
2012-04-03,8.76,8.76,8.27,8.36,181042,0
2012-04-04,8.1,8.13,7.52,7.6,283297,0
2012-04-05,7.54,7.82,7.3,7.35,148144,0
2012-04-09,7.17,7.46,6.97,7,192506,0
2012-04-10,7.27,7.27,6.62,7.24,280523,0
2012-04-11,7.32,7.44,6.92,7.06,211537,0
2012-04-12,6.9,7.4,6.9,7.16,238943,0
2012-04-13,7.09,7.13,6.83,6.92,153598,0
2012-04-16,6.79,6.92,6.5,6.52,162548,0
2012-04-17,6.57,6.82,6.5,6.7,184832,0
2012-04-18,6.61,6.75,6.31,6.46,150491,0
2012-04-19,6.84,6.84,6.28,6.29,171264,0
2012-04-20,6.33,6.48,6.28,6.33,110088,0
2012-04-23,6.24,6.24,5.95,6.09,208791,0
2012-04-24,6.12,6.31,6.09,6.3,174662,0
2012-04-25,6.31,6.72,6.23,6.69,158498,0
2012-04-26,6.7,6.92,6.61,6.91,189409,0
2012-04-27,6.97,7.07,6.83,7.07,129057,0
2012-04-30,7,7.51,6.91,7.47,232571,0
2012-05-01,7.46,7.53,6.97,6.97,182407,0
2012-05-02,6.7,6.84,6.52,6.62,174667,0
2012-05-03,6.56,6.61,6.13,6.28,203173,0
2012-05-04,6.22,6.52,6,6.05,191203,0
2012-05-07,5.9,6.05,5.6,5.68,211093,0
2012-05-08,5.42,5.49,5.1,5.41,313765,0
2012-05-09,5.29,5.67,5.15,5.41,270633,0
2012-05-10,5.16,5.59,5.12,5.17,377020,0
2012-05-11,5.12,5.24,5.03,5.24,218073,0
2012-05-14,5.06,5.13,4.83,5.06,213724,0
2012-05-15,5.02,5.09,4.08,4.18,771271,0
2012-05-16,4.09,4.28,3.97,4.05,447912,0
2012-05-17,4.27,4.27,3.33,3.39,1190545,0
2012-05-18,3.75,3.94,3.5,3.62,601904,0
2012-05-21,3.65,3.85,3.62,3.84,281003,0
2012-05-22,3.8,3.89,3.41,3.53,362064,0
2012-05-23,3.49,3.71,3.24,3.71,304173,0
2012-05-24,3.9,3.9,3.55,3.74,247592,0
2012-05-25,3.76,3.78,3.6,3.7,149047,0
2012-05-29,3.8,3.98,3.7,3.8,242136,0
2012-05-30,3.71,3.91,3.55,3.73,232426,0
2012-05-31,3.85,3.85,3.42,3.48,401758,0
2012-06-01,3.41,3.89,3.41,3.71,456026,0
2012-06-04,3.85,5.24,3.83,5.04,645908,0
2012-06-05,5,5.38,4.68,5.32,639021,0
2012-06-06,5.37,5.94,5.2,5.59,514247,0
2012-06-07,5.63,5.65,5.03,5.31,307646,0
2012-06-08,5.2,5.37,4.88,5.32,256171,0
2012-06-11,5.32,5.42,5.07,5.08,187291,0
2012-06-12,5.09,5.36,5.02,5.25,277358,0
2012-06-13,5.27,5.7,4.85,4.93,502700,0
2012-06-14,4.92,5.25,4.73,5.06,244241,0
2012-06-15,5.11,5.12,4.56,4.68,482914,0
2012-06-18,4.7,5.09,4.6,5,293659,0
2012-06-19,4.97,5.19,4.9,4.99,321624,0
2012-06-20,4.97,5.08,4.66,4.84,263286,0
2012-06-21,4.77,4.77,4.17,4.19,307278,0
2012-06-22,4.25,4.45,4.11,4.45,1081682,0
2012-06-25,4.35,4.71,4.25,4.66,290574,0
2012-06-26,4.64,4.64,4.38,4.57,143141,0
2012-06-27,4.59,4.59,4.26,4.39,182096,0
2012-06-28,4.33,4.33,4.04,4.19,154070,0
2012-06-29,4.43,4.53,4.28,4.51,186076,0
2012-07-02,4.55,4.79,4.32,4.76,162072,0
2012-07-03,4.89,5.3,4.72,5.26,287038,0
2012-07-05,5.24,5.45,5.09,5.42,365877,0
2012-07-06,5.28,5.34,5,5.11,286242,0
2012-07-09,5.16,5.17,4.78,4.81,121257,0
2012-07-10,5.06,5.06,4.38,4.55,278100,0
2012-07-11,4.53,4.64,4.25,4.32,279514,0
2012-07-12,4.18,4.33,4.05,4.24,194265,0
2012-07-13,4.28,4.41,4.11,4.17,125921,0
2012-07-16,4.17,4.46,4.15,4.38,174600,0
2012-07-17,4.4,4.4,4.11,4.19,167893,0
2012-07-18,4.13,4.34,4.13,4.28,140030,0
2012-07-19,4.3,4.43,4.07,4.09,188825,0
2012-07-20,4.04,4.16,3.94,4.14,284570,0
2012-07-23,3.97,4.06,3.82,3.88,265948,0
2012-07-24,3.93,3.96,3.8,3.81,196326,0
2012-07-25,3.89,4.11,3.89,4.07,353920,0
2012-07-26,4.07,4.33,3.96,4.17,278154,0
2012-07-27,4.22,4.42,4.1,4.38,300607,0
2012-07-30,4.41,4.45,4.25,4.27,161084,0
2012-07-31,4.31,4.34,4.15,4.22,99039,0
2012-08-01,4.2,4.39,4.05,4.09,180247,0
2012-08-02,4.06,4.25,3.9,3.93,149146,0
2012-08-03,3.96,4.16,3.92,4.09,157096,0
2012-08-06,4.11,4.48,4.11,4.32,162182,0
2012-08-07,4.28,4.47,4.19,4.39,149967,0
2012-08-08,4.37,4.49,4.2,4.21,170957,0
2012-08-09,4.22,4.45,4.11,4.45,152921,0
2012-08-10,4.33,4.5,4.22,4.49,156394,0
2012-08-13,4.5,4.5,4.25,4.31,147432,0
2012-08-14,4.29,4.5,4.2,4.27,107050,0
2012-08-15,4.24,4.43,4.23,4.43,90036,0
2012-08-16,4.43,4.8,4.35,4.72,448335,0
2012-08-17,4.8,4.89,4.66,4.78,173178,0
2012-08-20,4.86,4.86,4.63,4.75,148424,0
2012-08-21,4.86,5.47,4.85,5.47,560091,0
2012-08-22,5.5,5.53,5.17,5.45,394966,0
2012-08-23,5.56,5.7,5.3,5.32,361083,0
2012-08-24,5.32,5.36,5.13,5.19,139875,0
2012-08-27,5.22,5.53,5.14,5.36,267510,0
2012-08-28,5.38,5.5,5.26,5.29,235038,0
2012-08-29,5.29,5.29,5.09,5.18,78267,0
2012-08-30,5.17,5.22,4.78,4.8,281188,0
2012-08-31,4.81,5.38,4.81,5.35,444277,0
2012-09-04,5.43,5.88,5.26,5.85,711208,0
2012-09-05,5.88,6.09,5.66,5.93,419501,0
2012-09-06,6.07,6.24,6.01,6.11,394452,0
2012-09-07,6.25,6.68,6.19,6.55,554615,0
2012-09-10,6.64,6.68,6.26,6.31,407045,0
2012-09-11,6.42,6.5,6.02,6.14,383410,0
2012-09-12,6.39,6.43,5.84,6.33,353985,0
2012-09-13,6.29,7.22,6.05,7.02,790590,0
2012-09-14,5.8,6.15,5.6,5.86,4639520,0
2012-09-17,5.79,5.97,5.72,5.82,1364300,0
2012-09-18,5.81,5.95,5.77,5.9,1334435,0
2012-09-19,5.89,6.15,5.86,5.97,1162139,0
2012-09-20,5.92,5.94,5.66,5.77,688028,0
2012-09-21,5.95,5.97,5.66,5.72,777040,0
2012-09-24,5.64,5.67,5.31,5.4,898048,0
2012-09-25,5.5,5.55,5.02,5.06,1063705,0
2012-09-26,5.04,5.17,4.8,5.13,972179,0
2012-09-27,5.16,5.42,5.09,5.4,518853,0
2012-09-28,5.35,5.41,5.15,5.22,644115,0
2012-10-01,5.33,5.36,5.03,5.11,543118,0
2012-10-02,5.18,5.18,4.91,5.03,761603,0
2012-10-03,5.03,5.04,4.87,4.91,405010,0
2012-10-04,5,5.04,4.81,4.99,625137,0
2012-10-05,4.98,5,4.64,4.77,713721,0
2012-10-08,4.64,4.76,4.64,4.69,253786,0
2012-10-09,4.68,4.75,4.42,4.5,540486,0
2012-10-10,4.46,4.62,4.37,4.48,337665,0
2012-10-11,4.65,4.75,4.45,4.47,404892,0
2012-10-12,4.51,4.65,4.38,4.41,456383,0
2012-10-15,4.37,4.48,4.31,4.46,316327,0
2012-10-16,4.53,4.55,4.35,4.39,378102,0
2012-10-17,4.44,4.56,4.34,4.48,221122,0
2012-10-18,4.38,4.58,4.38,4.47,289754,0
2012-10-19,4.43,4.48,4.32,4.42,307842,0
2012-10-22,4.42,4.56,4.4,4.56,239717,0
2012-10-23,4.46,4.48,4.32,4.39,228572,0
2012-10-24,4.45,4.49,4.32,4.39,398497,0
2012-10-25,4.46,4.62,4.46,4.59,385915,0
2012-10-26,4.59,4.73,4.45,4.5,280489,0
2012-10-31,4.39,4.51,4.33,4.37,610857,0
2012-11-01,4.36,4.47,4.34,4.38,284299,0
2012-11-02,4.36,4.39,4.06,4.08,898407,0
2012-11-05,4.1,4.17,4.01,4.12,280983,0
2012-11-06,4.17,4.25,4.06,4.18,225518,0
2012-11-07,4.14,4.18,4,4.12,350971,0
2012-11-08,4.08,4.1,4,4.02,351266,0
2012-11-09,4.02,4.04,3.81,3.86,676962,0
2012-11-12,3.89,3.89,3.78,3.82,240225,0
2012-11-13,3.8,3.93,3.76,3.83,376169,0
2012-11-14,3.81,3.85,3.65,3.65,317224,0
2012-11-15,3.65,3.68,3.57,3.64,285586,0
2012-11-16,3.58,3.64,3.5,3.56,371000,0
2012-11-19,3.6,3.8,3.59,3.79,325232,0
2012-11-20,3.75,3.83,3.63,3.72,114290,0
2012-11-21,3.68,3.89,3.66,3.88,156919,0
2012-11-23,3.9,3.99,3.88,3.93,151482,0
2012-11-26,3.92,4,3.9,4,159677,0
2012-11-27,3.98,4.01,3.92,3.98,173470,0
2012-11-28,3.74,3.89,3.74,3.84,219858,0
2012-11-29,3.88,4.03,3.87,4.02,172125,0
2012-11-30,4.01,4.01,3.86,3.99,536812,0
2012-12-03,3.96,4.17,3.93,4.12,227146,0
2012-12-04,4.04,4.32,4,4.28,467292,0
2012-12-05,4.26,4.3,4.1,4.11,199304,0
2012-12-06,4.11,4.26,3.99,4.12,209642,0
2012-12-07,4.06,4.29,4.05,4.16,158339,0
2012-12-10,4.17,4.27,4.15,4.25,122998,0
2012-12-11,4.27,4.74,4.25,4.67,1139051,0
2012-12-12,4.67,4.83,4.65,4.8,596191,0
2012-12-13,4.74,4.79,4.54,4.72,440063,0
2012-12-14,4.68,4.76,4.53,4.64,306672,0
2012-12-17,4.65,4.9,4.64,4.9,553572,0
2012-12-18,4.87,4.97,4.59,4.71,292960,0
2012-12-19,4.64,4.7,4.52,4.56,314327,0
2012-12-20,4.41,4.75,4.36,4.72,420012,0
2012-12-21,4.81,4.86,4.55,4.66,1296341,0
2012-12-24,4.55,4.61,4.35,4.48,230322,0
2012-12-26,4.52,4.64,4.45,4.51,195558,0
2012-12-27,4.45,4.6,4.44,4.48,161368,0
2012-12-28,4.47,4.53,4.45,4.51,237204,0
2012-12-31,4.51,4.61,4.45,4.59,306520,0
2013-01-02,4.75,4.76,4.6,4.74,355874,0
2013-01-03,4.73,4.75,4.55,4.6,196486,0
2013-01-04,4.6,4.65,4.52,4.59,154544,0
2013-01-07,4.53,4.8,4.52,4.76,395554,0
2013-01-08,4.78,4.81,4.55,4.6,286851,0
2013-01-09,4.56,4.62,4.54,4.57,159800,0
2013-01-10,4.72,4.72,4.55,4.66,183806,0
2013-01-11,4.66,4.7,4.58,4.67,156546,0
2013-01-14,4.72,4.75,4.59,4.61,218602,0
2013-01-15,4.66,4.87,4.59,4.66,470993,0
2013-01-16,4.65,4.68,4.57,4.62,201742,0
2013-01-17,4.61,4.66,4.54,4.61,167448,0
2013-01-18,4.59,4.59,4.06,4.2,920454,0
2013-01-22,4.18,4.18,4.03,4.1,520560,0
2013-01-23,4.14,4.14,3.98,4.03,362445,0
2013-01-24,4.01,4.01,3.75,3.78,581881,0
2013-01-25,3.71,3.73,3.55,3.61,528550,0
2013-01-28,3.61,3.64,3.5,3.53,375871,0
2013-01-29,3.64,3.67,3.54,3.58,275604,0
2013-01-30,3.6,3.68,3.5,3.51,293869,0
2013-01-31,3.51,3.55,3.43,3.47,283754,0
2013-02-01,3.54,3.58,3.43,3.49,251291,0
2013-02-04,3.45,3.48,3.34,3.34,315128,0
2013-02-05,3.38,3.42,3.2,3.23,417534,0
2013-02-06,3.2,3.26,3.18,3.21,238328,0
2013-02-07,3.2,3.57,3.19,3.4,1146129,0
2013-02-08,3.43,3.54,3.41,3.44,379414,0
2013-02-11,3.41,3.43,3.32,3.36,182518,0
2013-02-12,3.36,3.37,3.2,3.2,325497,0
2013-02-13,3.23,3.45,3.23,3.33,334952,0
2013-02-14,3.39,3.44,3.21,3.23,534070,0
2013-02-15,3.29,3.3,3.1,3.14,568945,0
2013-02-19,3.15,3.16,3.02,3.03,433994,0
2013-02-20,2.99,3.03,2.8,2.8,676854,0
2013-02-21,2.83,2.94,2.81,2.85,353474,0
2013-02-22,2.9,2.94,2.85,2.9,208368,0
2013-02-25,2.95,3.16,2.95,3.1,357885,0
2013-02-26,3.12,3.27,3.02,3.18,395159,0
2013-02-27,3.14,3.16,2.96,3,194479,0
2013-02-28,3.1,3.12,2.87,2.9,287412,0
2013-03-01,2.91,3.03,2.73,2.75,378103,0
2013-03-04,2.75,2.75,2.36,2.42,796506,0
2013-03-05,2.48,2.48,2.23,2.28,465478,0
2013-03-06,2.28,2.47,2.16,2.45,671839,0
2013-03-07,2.46,2.53,2.27,2.39,423394,0
2013-03-08,2.31,2.53,2.25,2.49,381395,0
2013-03-11,2.53,2.78,2.53,2.69,467332,0
2013-03-12,2.7,2.79,2.65,2.69,274791,0
2013-03-13,2.7,2.7,2.59,2.62,154700,0
2013-03-14,2.64,2.75,2.57,2.73,215861,0
2013-03-15,2.78,3.11,2.76,2.89,1219735,0
2013-03-18,2.94,2.96,2.67,2.69,329013,0
2013-03-19,2.68,2.7,2.57,2.57,224656,0
2013-03-20,2.69,2.89,2.58,2.67,215339,0
2013-03-21,2.72,2.75,2.58,2.64,215985,0
2013-03-22,2.62,2.66,2.55,2.57,192509,0
2013-03-25,2.56,2.58,2.4,2.45,263272,0
2013-03-26,2.48,2.55,2.36,2.41,233784,0
2013-03-27,2.44,2.52,2.36,2.48,129097,0
2013-03-28,2.52,2.52,2.32,2.38,233017,0
2013-04-01,2.35,2.47,2.3,2.45,167887,0
2013-04-02,2.38,2.47,2.27,2.3,314330,0
2013-04-03,2.28,2.32,2.18,2.2,343634,0
2013-04-04,2.17,2.24,2.1,2.19,293957,0
2013-04-05,2.16,2.34,2.16,2.3,276694,0
2013-04-08,2.35,2.35,2.16,2.17,267236,0
2013-04-09,2.21,2.27,2.19,2.23,288645,0
2013-04-10,2.24,2.28,2.11,2.12,311614,0
2013-04-11,2.12,2.16,2.03,2.06,314281,0
2013-04-12,2.05,2.05,1.86,1.91,542105,0
2013-04-15,1.78,1.85,1.6,1.63,753448,0
2013-04-16,1.68,1.75,1.58,1.6,376688,0
2013-04-17,1.61,1.65,1.46,1.51,562595,0
2013-04-18,1.52,1.65,1.47,1.62,228253,0
2013-04-19,1.65,1.65,1.52,1.58,209886,0
2013-04-22,1.62,1.66,1.55,1.57,228521,0
2013-04-23,1.52,1.6,1.47,1.57,163504,0
2013-04-24,1.58,1.76,1.47,1.74,777326,0
2013-04-25,1.74,1.83,1.68,1.75,593256,0
2013-04-26,1.76,1.86,1.76,1.83,606084,0
2013-04-29,1.85,1.92,1.82,1.91,234579,0
2013-04-30,1.92,1.92,1.77,1.82,213184,0
2013-05-01,1.78,1.81,1.67,1.74,226581,0
2013-05-02,1.74,1.76,1.63,1.65,204301,0
2013-05-03,1.69,1.81,1.63,1.68,243983,0
2013-05-06,1.64,1.76,1.64,1.67,163338,0
2013-05-07,1.65,1.66,1.56,1.6,231673,0
2013-05-08,1.6,1.64,1.58,1.6,175623,0
2013-05-09,1.5,1.61,1.5,1.55,265152,0
2013-05-10,1.51,1.54,1.49,1.51,443485,0
2013-05-13,1.5,1.57,1.49,1.56,168390,0
2013-05-14,1.58,1.63,1.55,1.58,226062,0
2013-05-15,1.57,1.58,1.5,1.5,262701,0
2013-05-16,1.48,1.55,1.48,1.53,219664,0
2013-05-17,1.53,1.54,1.52,1.52,188146,0
2013-05-20,1.51,1.68,1.49,1.66,247586,0
2013-05-21,1.63,1.64,1.59,1.62,192802,0
2013-05-22,1.64,1.69,1.57,1.57,258537,0
2013-05-23,1.59,1.64,1.57,1.62,118676,0
2013-05-24,1.62,1.63,1.58,1.58,116325,0
2013-05-28,1.64,1.7,1.6,1.62,194923,0
2013-05-29,1.61,1.91,1.61,1.83,516193,0
2013-05-30,1.84,1.94,1.83,1.87,410118,0
2013-05-31,1.85,1.86,1.75,1.75,460716,0
2013-06-03,1.76,1.88,1.75,1.82,361108,0
2013-06-04,1.82,1.87,1.76,1.81,194108,0
2013-06-05,1.83,1.85,1.76,1.76,116167,0
2013-06-06,1.77,1.77,1.67,1.7,264307,0
2013-06-07,1.67,1.71,1.6,1.61,166325,0
2013-06-10,1.62,1.65,1.57,1.6,164183,0
2013-06-11,1.58,1.61,1.54,1.55,195211,0
2013-06-12,1.56,1.61,1.56,1.58,134879,0
2013-06-13,1.57,1.61,1.51,1.61,197517,0
2013-06-14,1.62,1.64,1.57,1.57,117950,0
2013-06-17,1.57,1.86,1.57,1.86,480648,0
2013-06-18,1.87,2.07,1.87,1.89,921677,0
2013-06-19,2.03,2.03,1.82,1.82,363128,0
2013-06-20,1.77,1.79,1.58,1.59,314966,0
2013-06-21,1.61,1.67,1.58,1.65,1038644,0
2013-06-24,1.36,1.58,1.26,1.35,1028441,0
2013-06-25,1.32,1.39,1.32,1.38,291646,0
2013-06-26,1.32,1.37,1.32,1.34,333629,0
2013-06-27,1.35,1.43,1.33,1.39,409617,0
2013-06-28,1.4,1.52,1.35,1.36,3145453,0
2013-07-01,1.34,1.54,1.34,1.41,243513,0
2013-07-02,1.4,1.48,1.38,1.38,350211,0
2013-07-03,1.4,1.43,1.4,1.43,61218,0
2013-07-05,1.42,1.42,1.34,1.34,162176,0
2013-07-08,1.35,1.36,1.3,1.3,107272,0
2013-07-09,1.33,1.34,1.25,1.25,226637,0
2013-07-10,1.26,1.32,1.25,1.27,138690,0
2013-07-11,1.31,1.4,1.31,1.36,271805,0
2013-07-12,1.39,1.39,1.32,1.32,100843,0
2013-07-15,1.32,1.36,1.3,1.33,151250,0
2013-07-16,1.3,1.45,1.3,1.43,234537,0
2013-07-17,1.39,1.47,1.37,1.37,159863,0
2013-07-18,1.38,1.4,1.33,1.34,92350,0
2013-07-19,1.33,1.35,1.32,1.32,168562,0
2013-07-22,1.37,1.42,1.34,1.41,293967,0
2013-07-23,1.37,1.5,1.37,1.49,263676,0
2013-07-24,1.49,1.53,1.43,1.45,144850,0
2013-07-25,1.44,1.53,1.43,1.49,90349,0
2013-07-26,1.49,1.51,1.46,1.47,69521,0
2013-07-29,1.46,1.48,1.37,1.4,130505,0
2013-07-30,1.4,1.43,1.37,1.41,46345,0
2013-07-31,1.41,1.42,1.35,1.37,105722,0
2013-08-01,1.36,1.37,1.34,1.35,81312,0
2013-08-02,1.34,1.38,1.34,1.35,50861,0
2013-08-05,1.35,1.42,1.35,1.38,74354,0
2013-08-06,1.34,1.41,1.3,1.33,157021,0
2013-08-07,1.32,1.34,1.31,1.31,61813,0
2013-08-08,1.33,1.34,1.28,1.29,174393,0
2013-08-09,1.28,1.34,1.26,1.29,341889,0
2013-08-12,1.3,1.36,1.26,1.34,379017,0
2013-08-13,1.34,1.36,1.22,1.29,362563,0
2013-08-14,1.29,1.32,1.27,1.29,228103,0
2013-08-15,1.29,1.51,1.27,1.51,647168,0
2013-08-16,1.51,1.64,1.48,1.6,521141,0
2013-08-19,1.62,1.62,1.5,1.5,241141,0
2013-08-20,1.51,1.56,1.48,1.51,180059,0
2013-08-21,1.51,1.52,1.45,1.45,130848,0
2013-08-22,1.46,1.52,1.43,1.43,165576,0
2013-08-23,1.44,1.54,1.42,1.5,432052,0
2013-08-26,1.51,1.63,1.46,1.5,407963,0
2013-08-27,1.53,1.6,1.4,1.41,545993,0
2013-08-28,1.41,1.44,1.28,1.31,601601,0
2013-08-29,1.28,1.32,1.25,1.26,305236,0
2013-08-30,1.25,1.25,1.13,1.16,709384,0
2013-09-03,1.19,1.3,1.19,1.2,297317,0
2013-09-04,1.22,1.26,1.13,1.15,415241,0
2013-09-05,1.16,1.19,1.08,1.1,308025,0
2013-09-06,1.11,1.13,1.06,1.09,251355,0
2013-09-09,1.09,1.13,1.09,1.1,189785,0
2013-09-10,1.09,1.1,1.04,1.04,430961,0
2013-09-11,1.07,1.08,1.04,1.07,323619,0
2013-09-12,1.05,1.06,1,1,345738,0
2013-09-13,1.03,1.03,1,1.02,305633,0
2013-09-16,1.01,1.05,1,1.03,347062,0
2013-09-17,1.03,1.07,0.98,0.99,350380,0
2013-09-18,0.98,1.16,0.96,1.08,875396,0
2013-09-19,1.11,1.11,1,1.02,504889,0
2013-09-20,1.01,1.04,0.9,0.92,4120838,0
2013-09-23,0.92,0.98,0.92,0.96,403794,0
2013-09-24,0.98,1.02,0.98,1,402085,0
2013-09-25,1.01,1.04,0.99,1.01,300667,0
2013-09-26,1.01,1.02,0.97,0.98,493789,0
2013-09-27,1.01,1.01,0.95,0.98,180500,0
2013-09-30,0.98,0.99,0.94,0.95,126274,0
2013-10-01,0.92,0.96,0.92,0.93,114459,0
2013-10-02,0.93,0.95,0.92,0.93,252819,0
2013-10-03,0.92,0.98,0.91,0.95,121676,0
2013-10-04,0.95,0.96,0.92,0.92,165288,0
2013-10-07,0.93,0.97,0.91,0.91,114125,0
2013-10-08,0.91,0.94,0.82,0.88,121400,0
2013-10-09,0.88,0.92,0.88,0.89,41146,0
2013-10-10,0.92,0.92,0.88,0.89,93340,0
2013-10-11,0.87,0.92,0.87,0.9,81336,0
2013-10-14,0.91,0.91,0.84,0.85,175508,0
2013-10-15,0.85,0.88,0.83,0.83,44401,0
2013-10-16,0.82,0.85,0.81,0.82,69112,0
2013-10-17,0.87,0.88,0.84,0.84,58800,0
2013-10-18,0.83,0.88,0.83,0.83,61175,0
2013-10-21,0.84,0.87,0.8,0.83,111067,0
2013-10-22,0.85,0.89,0.82,0.85,261035,0
2013-10-23,0.83,0.86,0.8,0.83,172213,0
2013-10-24,0.8,0.87,0.8,0.82,107670,0
2013-10-25,0.82,0.84,0.76,0.79,314404,0
2013-10-28,0.78,0.78,0.75,0.75,158519,0
2013-10-29,0.75,0.78,0.75,0.75,72823,0
2013-10-30,0.76,0.77,0.72,0.74,139678,0
2013-10-31,0.72,0.77,0.7,0.77,155500,0
2013-11-01,0.71,0.73,0.67,0.69,131070,0
2013-11-04,0.68,0.71,0.66,0.66,152342,0
2013-11-05,0.66,0.66,0.62,0.63,81579,0
2013-11-06,0.62,0.63,0.56,0.57,426011,0
2013-11-07,0.56,0.57,0.45,0.54,667598,0
2013-11-08,0.55,0.55,0.49,0.51,206932,0
2013-11-11,0.49,0.54,0.49,0.51,171100,0
2013-11-12,0.49,0.56,0.49,0.51,159987,0
2013-11-13,0.55,0.55,0.5,0.52,108462,0
2013-11-14,0.51,0.55,0.51,0.54,103134,0
2013-11-15,0.55,0.57,0.55,0.56,217605,0
2013-11-18,0.57,0.57,0.53,0.54,190354,0
2013-11-19,0.55,0.55,0.51,0.52,85286,0
2013-11-20,0.52,0.54,0.51,0.51,92602,0
2013-11-21,0.53,0.54,0.5,0.53,120265,0
2013-11-22,0.55,0.56,0.52,0.55,76762,0
2013-11-25,0.61,0.62,0.51,0.52,173447,0
2013-11-26,0.5,0.54,0.5,0.54,201943,0
2013-11-27,0.54,0.54,0.51,0.51,144181,0
2013-11-29,0.5,0.54,0.5,0.53,124738,0
2013-12-02,0.54,0.56,0.51,0.51,124513,0
2013-12-03,0.51,0.53,0.51,0.51,214145,0
2013-12-04,0.5,0.53,0.5,0.51,114431,0
2013-12-05,0.52,0.52,0.48,0.48,114704,0
2013-12-06,0.48,0.51,0.47,0.48,287177,0
2013-12-09,0.49,0.5,0.46,0.49,115132,0
2013-12-10,0.5,0.55,0.5,0.52,237564,0
2013-12-11,0.52,0.52,0.49,0.5,148844,0
2013-12-12,0.49,0.51,0.45,0.45,430023,0
2013-12-13,0.45,0.47,0.42,0.43,275578,0
2013-12-16,0.43,0.48,0.42,0.48,437485,0
2013-12-17,0.46,0.48,0.44,0.47,374947,0
2013-12-18,0.45,0.47,0.45,0.46,170610,0
2013-12-19,0.46,0.46,0.44,0.44,139450,0
2013-12-20,0.44,0.49,0.44,0.46,197041,0
2013-12-23,0.47,0.47,0.44,0.46,210556,0
2013-12-24,0.46,0.47,0.44,0.47,282176,0
2013-12-26,0.47,0.48,0.46,0.46,188200,0
2013-12-27,0.49,0.51,0.47,0.49,466241,0
2013-12-30,0.47,0.5,0.45,0.45,466309,0
2013-12-31,0.47,0.51,0.46,0.47,552061,0
2014-01-02,0.51,0.64,0.49,0.63,1853160,0
2014-01-03,0.64,0.69,0.55,0.57,1189562,0
2014-01-06,0.59,0.63,0.56,0.58,264497,0
2014-01-07,0.59,0.65,0.57,0.63,362068,0
2014-01-08,0.63,0.72,0.61,0.7,793987,0
2014-01-09,0.7,0.76,0.65,0.67,731976,0
2014-01-10,0.71,0.71,0.62,0.64,395154,0
2014-01-13,0.7,0.71,0.65,0.68,696000,0
2014-01-14,0.68,0.73,0.66,0.68,374754,0
2014-01-15,0.7,0.72,0.68,0.71,235692,0
2014-01-16,0.72,0.76,0.7,0.75,344582,0
2014-01-17,0.76,0.83,0.72,0.77,1119784,0
2014-01-21,0.83,0.9,0.79,0.84,899930,0
2014-01-22,0.85,0.85,0.8,0.83,304322,0
2014-01-23,0.86,0.86,0.82,0.82,311849,0
2014-01-24,0.85,0.87,0.8,0.81,338737,0
2014-01-27,0.77,0.82,0.67,0.69,613629,0
2014-01-28,0.69,0.74,0.68,0.74,165293,0
2014-01-29,0.73,0.8,0.72,0.79,248796,0
2014-01-30,0.77,0.84,0.75,0.84,270264,0
2014-01-31,0.84,0.84,0.8,0.81,102562,0
2014-02-03,0.83,0.83,0.75,0.77,152500,0
2014-02-04,0.75,0.79,0.75,0.76,142268,0
2014-02-05,0.78,0.78,0.74,0.75,106487,0
2014-02-06,0.75,0.76,0.69,0.73,231391,0
2014-02-07,0.72,0.74,0.7,0.74,118948,0
2014-02-10,0.75,0.77,0.73,0.77,189429,0
2014-02-11,0.77,0.83,0.74,0.82,532336,0
2014-02-12,0.83,0.84,0.79,0.8,318174,0
2014-02-13,0.82,0.84,0.8,0.83,173248,0
2014-02-14,0.85,0.94,0.84,0.93,1312562,0
2014-02-18,0.99,1.19,0.96,1.16,2058365,0
2014-02-19,1.17,1.23,1.03,1.09,1037775,0
2014-02-20,1.12,1.17,1.09,1.15,501952,0
2014-02-21,1.17,1.2,1.04,1.1,895287,0
2014-02-24,1.16,1.19,1.08,1.13,511108,0
2014-02-25,1.14,1.17,1.09,1.13,213460,0
2014-02-26,1.13,1.14,1.04,1.06,282503,0
2014-02-27,1.06,1.13,1.06,1.11,457969,0
2014-02-28,1.12,1.15,1.06,1.06,558533,0
2014-03-03,1.15,1.18,1.11,1.13,605971,0
2014-03-04,1.14,1.14,1.1,1.1,222744,0
2014-03-05,1.12,1.14,1.09,1.09,244314,0
2014-03-06,1.15,1.15,1.04,1.08,506503,0
2014-03-07,1.08,1.09,0.99,1.01,503945,0
2014-03-10,1.02,1.03,1,1.03,156015,0
2014-03-11,1.03,1.06,1.01,1.03,205430,0
2014-03-12,1.03,1.15,1.03,1.1,924298,0
2014-03-13,1.11,1.28,1.1,1.19,2869428,0
2014-03-14,1.25,1.25,1.1,1.15,828961,0
2014-03-17,1.14,1.19,1.12,1.14,687449,0
2014-03-18,1.13,1.13,1.06,1.08,480093,0
2014-03-19,1.09,1.11,1.06,1.08,332233,0
2014-03-20,1.07,1.08,1.01,1.06,414693,0
2014-03-21,1.06,1.14,1.06,1.1,709342,0
2014-03-24,1.07,1.07,0.93,0.95,821882,0
2014-03-25,1.03,1.03,0.95,0.98,221005,0
2014-03-26,0.99,0.99,0.83,0.84,592800,0
2014-03-27,0.88,0.88,0.84,0.86,212992,0
2014-03-28,0.88,0.9,0.87,0.89,133665,0
2014-03-31,0.9,0.93,0.82,0.84,204720,0
2014-04-01,0.86,0.88,0.84,0.86,68475,0
2014-04-02,0.87,0.92,0.87,0.91,153479,0
2014-04-03,0.91,0.91,0.87,0.88,83503,0
2014-04-04,0.91,0.94,0.87,0.9,229517,0
2014-04-07,0.9,0.92,0.87,0.9,107776,0
2014-04-08,0.9,0.94,0.88,0.93,185400,0
2014-04-09,0.95,0.95,0.89,0.93,95864,0
2014-04-10,0.96,0.96,0.89,0.89,140035,0
2014-04-11,0.88,0.93,0.82,0.82,161798,0
2014-04-14,0.87,0.91,0.83,0.88,102647,0
2014-04-15,0.86,0.86,0.81,0.82,197778,0
2014-04-16,0.82,0.84,0.81,0.81,118077,0
2014-04-17,0.83,0.84,0.78,0.78,145974,0
2014-04-21,0.8,0.8,0.68,0.72,398370,0
2014-04-22,0.72,0.75,0.68,0.71,125105,0
2014-04-23,0.71,0.75,0.71,0.74,85666,0
2014-04-24,0.74,0.77,0.72,0.75,115630,0
2014-04-25,0.75,0.78,0.75,0.77,53407,0
2014-04-28,0.75,0.76,0.71,0.74,77627,0
2014-04-29,0.74,0.74,0.68,0.7,257071,0
2014-04-30,0.69,0.74,0.68,0.7,123784,0
2014-05-01,0.68,0.73,0.68,0.73,95377,0
2014-05-02,0.73,0.74,0.64,0.64,205974,0
2014-05-05,0.66,0.69,0.63,0.63,143278,0
2014-05-06,0.63,0.67,0.63,0.64,88863,0
2014-05-07,0.7,0.7,0.64,0.64,61061,0
2014-05-08,0.66,0.68,0.65,0.66,59611,0
2014-05-09,0.66,0.7,0.64,0.66,48029,0
2014-05-12,0.65,0.66,0.64,0.65,59524,0
2014-05-13,0.64,0.66,0.64,0.65,101480,0
2014-05-14,0.66,0.7,0.66,0.69,185644,0
2014-05-15,0.69,0.69,0.66,0.67,73560,0
2014-05-16,0.66,0.68,0.66,0.67,74786,0
2014-05-19,0.68,0.68,0.64,0.66,51099,0
2014-05-20,0.64,0.64,0.59,0.59,225057,0
2014-05-21,0.6,0.6,0.57,0.57,82842,0
2014-05-22,0.59,0.59,0.57,0.58,28460,0
2014-05-23,0.58,0.61,0.57,0.57,40781,0
2014-05-27,0.57,0.59,0.56,0.57,114841,0
2014-05-28,0.56,0.58,0.56,0.56,46595,0
2014-05-29,0.56,0.59,0.55,0.56,58723,0
2014-05-30,0.56,0.59,0.56,0.59,86176,0
2014-06-02,0.61,0.62,0.51,0.53,204199,0
2014-06-03,0.54,0.56,0.52,0.54,89972,0
2014-06-04,0.53,0.56,0.51,0.52,189676,0
2014-06-05,0.54,0.54,0.5,0.5,130843,0
2014-06-06,0.5,0.53,0.5,0.52,90550,0
2014-06-09,0.53,0.55,0.53,0.55,59555,0
2014-06-10,0.55,0.59,0.55,0.58,136534,0
2014-06-11,0.65,0.68,0.59,0.67,232123,0
2014-06-12,0.67,0.7,0.67,0.69,247900,0
2014-06-13,0.69,0.69,0.64,0.67,169823,0
2014-06-16,0.68,0.71,0.65,0.68,174702,0
2014-06-17,0.67,0.71,0.67,0.71,103975,0
2014-06-18,0.78,1,0.72,0.94,1392138,0
2014-06-19,1.03,1.58,1.02,1.3,3007317,0
2014-06-20,1.35,1.39,1.06,1.27,1647308,0
2014-06-23,1.22,1.3,1.17,1.21,408770,0
2014-06-24,1.25,1.29,1.1,1.15,534589,0
2014-06-25,1.12,1.18,1.07,1.13,242579,0
2014-06-26,1.15,1.16,1.08,1.09,203841,0
2014-06-27,1.07,1.12,1.03,1.03,372571,0
2014-06-30,1.03,1.24,0.98,1.15,815903,0
2014-07-01,1.15,1.2,1.08,1.11,326703,0
2014-07-02,1.16,1.17,1.09,1.14,249500,0
2014-07-03,1.11,1.13,1.1,1.1,88168,0
2014-07-07,1.1,1.1,1.03,1.05,286715,0
2014-07-08,1.1,1.1,1.01,1.04,216816,0
2014-07-09,1.09,1.35,1.09,1.33,1075480,0
2014-07-10,1.37,1.59,1.14,1.2,3109838,0
2014-07-11,1.26,1.35,1.15,1.3,665157,0
2014-07-14,1.15,1.37,1.05,1.28,745722,0
2014-07-15,1.23,1.31,1.22,1.22,259275,0
2014-07-16,1.22,1.37,1.22,1.25,582782,0
2014-07-17,1.3,1.45,1.25,1.31,993300,0
2014-07-18,1.36,1.43,1.31,1.33,767179,0
2014-07-21,1.35,1.38,1.32,1.37,330121,0
2014-07-22,1.38,1.38,1.23,1.28,533257,0
2014-07-23,1.26,1.3,1.25,1.3,185465,0
2014-07-24,1.25,1.27,1.2,1.23,330461,0
2014-07-25,1.23,1.29,1.23,1.28,273504,0
2014-07-28,1.25,1.29,1.21,1.25,198898,0
2014-07-29,1.25,1.26,1.23,1.26,111470,0
2014-07-30,1.23,1.26,1.22,1.26,164917,0
2014-07-31,1.25,1.26,1.16,1.19,263590,0
2014-08-01,1.2,1.21,1.12,1.13,270596,0
2014-08-04,1.18,1.22,1.14,1.21,130660,0
2014-08-05,1.2,1.25,1.12,1.21,288651,0
2014-08-06,1.23,1.3,1.23,1.26,461689,0
2014-08-07,1.29,1.3,1.17,1.19,272730,0
2014-08-08,1.25,1.26,1.15,1.22,73039,0
2014-08-11,1.22,1.22,1.15,1.21,130685,0
2014-08-12,1.24,1.25,1.17,1.17,170591,0
2014-08-13,1.21,1.23,1.16,1.16,161253,0
2014-08-14,1.19,1.2,1.17,1.17,95508,0
2014-08-15,1.17,1.18,1.15,1.17,112792,0
2014-08-18,1.14,1.23,1.14,1.19,114203,0
2014-08-19,1.19,1.2,1.16,1.17,101220,0
2014-08-20,1.17,1.2,1.17,1.2,37257,0
2014-08-21,1.18,1.18,1.12,1.15,233823,0
2014-08-22,1.16,1.19,1.1,1.1,119952,0
2014-08-25,1.12,1.13,1.06,1.06,174523,0
2014-08-26,1.08,1.1,1.06,1.08,145398,0
2014-08-27,1.1,1.1,1.06,1.1,91462,0
2014-08-28,1.13,1.13,1.03,1.05,202806,0
2014-08-29,1.04,1.11,1.04,1.11,88541,0
2014-09-02,1.07,1.09,1.03,1.07,128613,0
2014-09-03,1.05,1.09,1.04,1.07,38400,0
2014-09-04,1.06,1.1,1,1.01,211101,0
2014-09-05,0.87,0.88,0.7,0.75,2216532,0
2014-09-08,0.75,0.76,0.71,0.73,395094,0
2014-09-09,0.74,0.74,0.72,0.72,222463,0
2014-09-10,0.72,0.74,0.71,0.74,240830,0
2014-09-11,0.74,0.75,0.71,0.72,194347,0
2014-09-12,0.72,0.74,0.7,0.7,136081,0
2014-09-15,0.74,0.74,0.63,0.65,698313,0
2014-09-16,0.65,0.65,0.57,0.58,607609,0
2014-09-17,0.61,0.65,0.59,0.62,320006,0
2014-09-18,0.62,0.68,0.6,0.66,234611,0
2014-09-19,0.7,0.71,0.65,0.69,267529,0
2014-09-22,0.69,0.7,0.65,0.67,130139,0
2014-09-23,0.67,0.69,0.64,0.65,80611,0
2014-09-24,0.63,0.64,0.59,0.63,220439,0
2014-09-25,0.61,0.64,0.58,0.63,183214,0
2014-09-26,0.64,0.66,0.62,0.66,73407,0
2014-09-29,0.67,0.67,0.65,0.67,48503,0
2014-09-30,0.65,0.67,0.63,0.64,88200,0
2014-10-01,0.64,0.67,0.61,0.62,164323,0
2014-10-02,0.61,0.63,0.58,0.6,268194,0
2014-10-03,0.61,0.61,0.57,0.58,118569,0
2014-10-06,0.58,0.62,0.57,0.6,129788,0
2014-10-07,0.59,0.61,0.55,0.56,147987,0
2014-10-08,0.59,0.62,0.56,0.62,158784,0
2014-10-09,0.67,0.67,0.6,0.63,303415,0
2014-10-10,0.65,0.7,0.64,0.67,268234,0
2014-10-13,0.65,0.78,0.65,0.7,399827,0
2014-10-14,0.71,0.72,0.62,0.66,180505,0
2014-10-15,0.66,0.69,0.6,0.62,247341,0
2014-10-16,0.62,0.65,0.61,0.63,154910,0
2014-10-17,0.62,0.64,0.62,0.62,79034,0
2014-10-20,0.62,0.66,0.61,0.64,106850,0
2014-10-21,0.62,0.65,0.61,0.62,112390,0
2014-10-22,0.61,0.63,0.59,0.59,118330,0
2014-10-23,0.6,0.65,0.59,0.65,73872,0
2014-10-24,0.64,0.65,0.58,0.6,174503,0
2014-10-27,0.62,0.64,0.59,0.59,128462,0
2014-10-28,0.62,0.62,0.57,0.59,105469,0
2014-10-29,0.57,0.59,0.55,0.56,158444,0
2014-10-30,0.57,0.59,0.53,0.54,172043,0
2014-10-31,0.54,0.56,0.48,0.55,461961,0
2014-11-03,0.55,0.55,0.49,0.49,312175,0
2014-11-04,0.46,0.52,0.46,0.49,76319,0
2014-11-05,0.49,0.5,0.48,0.48,116669,0
2014-11-06,0.5,0.51,0.48,0.49,115953,0
2014-11-07,0.5,0.56,0.47,0.56,268085,0
2014-11-10,0.56,0.57,0.52,0.54,149682,0
2014-11-11,0.54,0.61,0.52,0.59,143993,0
2014-11-12,0.6,0.6,0.55,0.56,105979,0
2014-11-13,0.56,0.56,0.54,0.55,95988,0
2014-11-14,0.54,0.65,0.52,0.65,370277,0
2014-11-17,0.65,0.69,0.65,0.67,144232,0
2014-11-18,0.7,0.7,0.68,0.69,155822,0
2014-11-19,0.69,0.69,0.61,0.62,319336,0
2014-11-20,0.64,0.65,0.61,0.62,107827,0
2014-11-21,0.63,0.66,0.61,0.64,54451,0
2014-11-24,0.63,0.67,0.62,0.66,52234,0
2014-11-25,0.66,0.69,0.64,0.69,120770,0
2014-11-26,0.67,0.69,0.66,0.67,40441,0
2014-11-28,0.67,0.68,0.61,0.62,248633,0
2014-12-01,0.62,0.64,0.52,0.54,213862,0
2014-12-02,0.55,0.57,0.53,0.57,111350,0
2014-12-03,0.55,0.59,0.55,0.59,57900,0
2014-12-04,0.58,0.59,0.54,0.57,55916,0
2014-12-05,0.54,0.58,0.52,0.54,144800,0
2014-12-08,0.55,0.55,0.5,0.52,141269,0
2014-12-09,0.52,0.6,0.51,0.54,216245,0
2014-12-10,0.52,0.58,0.52,0.52,65440,0
2014-12-11,0.53,0.56,0.51,0.53,193545,0
2014-12-12,0.52,0.53,0.49,0.52,93551,0
2014-12-15,0.52,0.52,0.48,0.5,166435,0
2014-12-16,0.48,0.51,0.48,0.51,98131,0
2014-12-17,0.5,0.53,0.5,0.5,84181,0
2014-12-18,0.52,0.55,0.51,0.55,102105,0
2014-12-19,0.52,0.54,0.42,0.42,446039,0
2014-12-22,0.51,0.52,0.46,0.5,293905,0
2014-12-23,0.5,0.51,0.47,0.5,144800,0
2014-12-24,0.46,0.5,0.46,0.5,22322,0
2014-12-26,0.5,0.52,0.48,0.5,79468,0
2014-12-29,0.48,0.52,0.47,0.5,51517,0
2014-12-30,0.51,0.55,0.51,0.52,198438,0
2014-12-31,0.52,0.56,0.5,0.54,94189,0
2015-01-02,0.54,0.56,0.53,0.53,46268,0
2015-01-05,0.53,0.53,0.5,0.51,260751,0
2015-01-06,0.51,0.55,0.51,0.53,171516,0
2015-01-07,0.55,0.55,0.51,0.52,125261,0
2015-01-08,0.54,0.54,0.52,0.52,78340,0
2015-01-09,0.52,0.54,0.5,0.51,106116,0
2015-01-12,0.51,0.55,0.51,0.53,261347,0
2015-01-13,0.53,0.54,0.51,0.51,82373,0
2015-01-14,0.53,0.53,0.47,0.49,113940,0
2015-01-15,0.52,0.52,0.46,0.47,193822,0
2015-01-16,0.49,0.52,0.47,0.51,133555,0
2015-01-20,0.54,0.67,0.53,0.61,578451,0
2015-01-21,0.66,0.67,0.6,0.6,233499,0
2015-01-22,0.6,0.66,0.59,0.62,159926,0
2015-01-23,0.61,0.64,0.56,0.62,149671,0
2015-01-26,0.62,0.62,0.55,0.57,184357,0
2015-01-27,0.61,0.61,0.57,0.6,95763,0
2015-01-28,0.61,0.64,0.57,0.59,90640,0
2015-01-29,0.57,0.58,0.55,0.55,122744,0
2015-01-30,0.59,0.59,0.54,0.56,86021,0
2015-02-02,0.56,0.56,0.53,0.55,85345,0
2015-02-03,0.55,0.55,0.52,0.55,77916,0
2015-02-04,0.55,0.56,0.55,0.55,36083,0
2015-02-05,0.54,0.56,0.53,0.56,16823,0
2015-02-06,0.55,0.55,0.52,0.53,69555,0
2015-02-09,0.53,0.54,0.52,0.54,67830,0
2015-02-10,0.55,0.55,0.5,0.51,69294,0
2015-02-11,0.51,0.52,0.49,0.49,165986,0
2015-02-12,0.49,0.51,0.49,0.5,24632,0
2015-02-13,0.5,0.54,0.5,0.54,75768,0
2015-02-17,0.53,0.54,0.52,0.53,55090,0
2015-02-18,0.53,0.55,0.53,0.55,41055,0
2015-02-19,0.53,0.55,0.52,0.53,21995,0
2015-02-20,0.54,0.55,0.53,0.54,40537,0
2015-02-23,0.53,0.53,0.49,0.5,110574,0
2015-02-24,0.52,0.54,0.5,0.51,37439,0
2015-02-25,0.52,0.52,0.5,0.52,67056,0
2015-02-26,0.52,0.52,0.49,0.49,83572,0
2015-02-27,0.53,0.53,0.5,0.5,73363,0
2015-03-02,0.5,0.53,0.49,0.5,150900,0
2015-03-03,0.5,0.5,0.49,0.5,77700,0
2015-03-04,0.49,0.49,0.47,0.48,138300,0
2015-03-05,0.48,0.48,0.47,0.47,90300,0
2015-03-06,0.47,0.48,0.46,0.47,102400,0
2015-03-09,0.46,0.48,0.43,0.45,152500,0
2015-03-10,0.44,0.47,0.41,0.42,337000,0
2015-03-11,0.42,0.46,0.42,0.42,74300,0
2015-03-12,0.42,0.46,0.42,0.44,32300,0
2015-03-13,0.43,0.45,0.43,0.45,39300,0
2015-03-16,0.45,0.45,0.42,0.42,66700,0
2015-03-17,0.38,0.44,0.38,0.4,139800,0
2015-03-18,0.4,0.44,0.4,0.44,155600,0
2015-03-19,0.44,0.45,0.4,0.43,58600,0
2015-03-20,0.45,0.45,0.39,0.39,446900,0
2015-03-23,0.39,0.44,0.39,0.44,57600,0
2015-03-24,0.45,0.47,0.43,0.43,73700,0
2015-03-25,0.46,0.46,0.44,0.44,41700,0
2015-03-26,0.46,0.46,0.44,0.44,34400,0
2015-03-27,0.43,0.44,0.41,0.41,45200,0
2015-03-30,0.41,0.43,0.41,0.41,23700,0
2015-03-31,0.41,0.44,0.39,0.41,108774,0
2015-04-01,0.41,0.42,0.39,0.39,54500,0
2015-04-02,0.42,0.43,0.39,0.42,45400,0
2015-04-06,0.41,0.45,0.41,0.44,59400,0
2015-04-07,0.45,0.45,0.43,0.44,25287,0
2015-04-08,0.45,0.46,0.41,0.45,108600,0
2015-04-09,0.46,0.46,0.44,0.45,28460,0
2015-04-10,0.46,0.47,0.44,0.44,88300,0
2015-04-13,0.45,0.47,0.42,0.44,41000,0
2015-04-14,0.43,0.45,0.43,0.43,23600,0
2015-04-15,0.43,0.45,0.43,0.43,44009,0
2015-04-16,0.43,0.45,0.42,0.45,58215,0
2015-04-17,0.44,0.45,0.42,0.45,48600,0
2015-04-20,0.45,0.45,0.42,0.42,79447,0
2015-04-21,0.43,0.43,0.41,0.42,58170,0
2015-04-22,0.42,0.43,0.41,0.42,32607,0
2015-04-23,0.42,0.44,0.41,0.44,65900,0
2015-04-24,0.43,0.44,0.43,0.44,41085,0
2015-04-27,0.43,0.45,0.42,0.44,59600,0
2015-04-28,0.46,0.46,0.44,0.46,130173,0
2015-04-29,0.44,0.49,0.44,0.46,217300,0
2015-04-30,0.47,0.47,0.42,0.44,100300,0
2015-05-01,0.45,0.45,0.42,0.44,72100,0
2015-05-04,0.44,0.44,0.43,0.44,25500,0
2015-05-05,0.44,0.44,0.43,0.43,18800,0
2015-05-06,0.44,0.45,0.42,0.43,25932,0
2015-05-07,0.43,0.44,0.41,0.41,43371,0
2015-05-08,0.42,0.42,0.41,0.41,24900,0
2015-05-11,0.41,0.44,0.41,0.41,35900,0
2015-05-12,0.41,0.42,0.4,0.4,79787,0
2015-05-13,0.42,0.43,0.4,0.4,48828,0
2015-05-14,0.42,0.44,0.4,0.42,138100,0
2015-05-15,0.42,0.44,0.41,0.44,75509,0
2015-05-18,0.44,0.45,0.42,0.43,76290,0
2015-05-19,0.42,0.43,0.39,0.39,139942,0
2015-05-20,0.41,0.42,0.41,0.41,38781,0
2015-05-21,0.42,0.42,0.4,0.4,49800,0
2015-05-22,0.39,0.42,0.39,0.41,16600,0
2015-05-26,0.4,0.41,0.4,0.4,14813,0
2015-05-27,0.39,0.41,0.39,0.39,16500,0
2015-05-28,0.4,0.42,0.39,0.39,26714,0
2015-05-29,0.41,0.46,0.39,0.46,393600,0
2015-06-01,0.41,0.44,0.39,0.41,165610,0
2015-06-02,0.4,0.43,0.39,0.4,22904,0
2015-06-03,0.4,0.43,0.4,0.4,37500,0
2015-06-04,0.44,0.45,0.4,0.41,132900,0
2015-06-05,0.42,0.42,0.4,0.4,68400,0
2015-06-08,0.4,0.42,0.4,0.4,50800,0
2015-06-09,0.41,0.42,0.4,0.4,109611,0
2015-06-10,0.41,0.41,0.4,0.41,75368,0
2015-06-11,0.4,0.41,0.4,0.4,24932,0
2015-06-12,0.4,0.41,0.39,0.4,83900,0
2015-06-15,0.39,0.4,0.38,0.39,108600,0
2015-06-16,0.4,0.4,0.38,0.4,59000,0
2015-06-17,0.38,0.4,0.38,0.38,135600,0
2015-06-18,0.39,0.39,0.38,0.38,55400,0
2015-06-19,0.39,0.4,0.38,0.4,36400,0
2015-06-22,0.4,0.4,0.38,0.39,54300,0
2015-06-23,0.38,0.4,0.38,0.4,46148,0
2015-06-24,0.4,0.4,0.35,0.35,250400,0
2015-06-25,0.34,0.38,0.32,0.35,220800,0
2015-06-26,0.36,0.38,0.34,0.38,30300,0
2015-06-29,0.38,0.39,0.36,0.36,64500,0
2015-06-30,0.37,0.39,0.33,0.35,45188,0
2015-07-01,0.35,0.42,0.32,0.35,228700,0
2015-07-02,0.35,0.37,0.33,0.36,38900,0
2015-07-06,0.34,0.39,0.34,0.35,47100,0
2015-07-07,0.35,0.37,0.33,0.35,120900,0
2015-07-08,0.35,0.37,0.34,0.36,30100,0
2015-07-09,0.36,0.39,0.36,0.37,71300,0
2015-07-10,0.39,0.39,0.37,0.38,77500,0
2015-07-13,0.38,0.38,0.35,0.36,193600,0
2015-07-14,0.36,0.37,0.34,0.35,66247,0
2015-07-15,0.35,0.36,0.33,0.34,42697,0
2015-07-16,0.35,0.35,0.33,0.35,50200,0
2015-07-17,0.34,0.35,0.33,0.34,101200,0
2015-07-20,0.34,0.34,0.31,0.34,162500,0
2015-07-21,0.32,0.33,0.31,0.31,45600,0
2015-07-22,0.32,0.32,0.26,0.29,101800,0
2015-07-23,0.27,0.28,0.23,0.25,489900,0
2015-07-24,0.25,0.27,0.24,0.26,214900,0
2015-07-27,0.27,0.3,0.25,0.28,119300,0
2015-07-28,0.28,0.31,0.27,0.29,105600,0
2015-07-29,0.29,0.31,0.29,0.31,137500,0
2015-07-30,0.31,0.31,0.29,0.29,144400,0
2015-07-31,0.3,0.32,0.29,0.31,47100,0
2015-08-03,0.31,0.32,0.3,0.31,35946,0
2015-08-04,0.3,0.31,0.27,0.28,91300,0
2015-08-05,0.28,0.29,0.27,0.27,39200,0
2015-08-06,0.28,0.29,0.27,0.28,14437,0
2015-08-07,0.29,0.29,0.27,0.29,35500,0
2015-08-10,0.29,0.3,0.28,0.29,33700,0
2015-08-11,0.29,0.3,0.28,0.28,37116,0
2015-08-12,0.29,0.3,0.29,0.3,105200,0
2015-08-13,0.32,0.32,0.3,0.32,91800,0
2015-08-14,0.31,0.35,0.31,0.34,104900,0
2015-08-17,0.35,0.36,0.3,0.33,151400,0
2015-08-18,0.33,0.42,0.3,0.36,285900,0
2015-08-19,0.36,0.36,0.35,0.35,50700,0
2015-08-20,0.35,0.36,0.34,0.35,65300,0
2015-08-21,0.35,0.35,0.33,0.33,115600,0
2015-08-24,0.31,0.34,0.3,0.33,92139,0
2015-08-25,0.33,0.34,0.3,0.3,70500,0
2015-08-26,0.3,0.31,0.29,0.3,73300,0
2015-08-27,0.3,0.32,0.29,0.3,29500,0
2015-08-28,0.29,0.35,0.29,0.32,138100,0
2015-08-31,0.32,0.34,0.31,0.34,83200,0
2015-09-01,0.33,0.34,0.3,0.31,140100,0
2015-09-02,0.32,0.33,0.29,0.3,98200,0
2015-09-03,0.3,0.33,0.3,0.3,70600,0
2015-09-04,0.3,0.32,0.3,0.3,40600,0
2015-09-08,0.29,0.31,0.29,0.29,116100,0
2015-09-09,0.3,0.31,0.3,0.31,54900,0
2015-09-10,0.31,0.31,0.3,0.31,77550,0
2015-09-11,0.3,0.32,0.28,0.31,31500,0
2015-09-14,0.3,0.31,0.29,0.31,27800,0
2015-09-15,0.28,0.31,0.28,0.3,39900,0
2015-09-16,0.29,0.33,0.28,0.31,119100,0
2015-09-17,0.3,0.31,0.28,0.31,53182,0
2015-09-18,0.31,0.32,0.28,0.32,41800,0
2015-09-21,0.31,0.32,0.29,0.31,28300,0
2015-09-22,0.3,0.3,0.28,0.29,76900,0
2015-09-23,0.3,0.3,0.27,0.28,35464,0
2015-09-24,0.27,0.3,0.27,0.27,43377,0
2015-09-25,0.28,0.3,0.28,0.28,7000,0
2015-09-28,0.28,0.3,0.27,0.28,42785,0
2015-09-29,0.28,0.29,0.26,0.27,45400,0
2015-09-30,0.28,0.28,0.25,0.28,62200,0
2015-10-01,0.28,0.28,0.28,0.28,10000,0
2015-10-02,0.29,0.29,0.28,0.29,17700,0
2015-10-05,0.29,0.3,0.28,0.28,29086,0
2015-10-06,0.29,0.3,0.28,0.3,103000,0
2015-10-07,0.3,0.32,0.3,0.31,141816,0
2015-10-08,0.31,0.32,0.31,0.31,22100,0
2015-10-09,0.33,0.33,0.31,0.31,55700,0
2015-10-12,0.32,0.33,0.31,0.31,67112,0
2015-10-13,0.32,0.32,0.3,0.31,37300,0
2015-10-14,0.31,0.33,0.3,0.32,65000,0
2015-10-15,0.32,0.35,0.3,0.34,43400,0
2015-10-16,0.35,0.36,0.33,0.34,116600,0
2015-10-19,0.34,0.34,0.32,0.32,51976,0
2015-10-20,0.41,0.41,0.32,0.32,74800,0
2015-10-21,0.35,0.35,0.32,0.33,47900,0
2015-10-22,0.33,0.34,0.32,0.34,18900,0
2015-10-23,0.34,0.35,0.33,0.35,41800,0
2015-10-26,0.35,0.36,0.33,0.34,54900,0
2015-10-27,0.33,0.34,0.3,0.31,99000,0
2015-10-28,0.32,0.35,0.31,0.34,49300,0
2015-10-29,0.34,0.34,0.3,0.31,92000,0
2015-10-30,0.28,0.28,0.24,0.25,790900,0
2015-11-02,0.24,0.24,0.19,0.2,878014,0
2015-11-03,0.19,0.24,0.19,0.22,229540,0
2015-11-04,0.23,0.23,0.22,0.23,112283,0
2015-11-05,0.23,0.24,0.22,0.22,139800,0
2015-11-06,0.23,0.23,0.21,0.21,156400,0
2015-11-09,0.2,0.22,0.2,0.21,61409,0
2015-11-10,0.22,0.22,0.2,0.21,37200,0
2015-11-11,0.21,0.22,0.2,0.21,36100,0
2015-11-12,0.22,0.22,0.21,0.21,19500,0
2015-11-13,0.21,0.23,0.21,0.23,28200,0
2015-11-16,0.2,0.21,0.2,0.21,72300,0
2015-11-17,0.21,0.21,0.2,0.21,89700,0
2015-11-18,0.21,0.21,0.2,0.2,50400,0
2015-11-19,0.2,0.2,0.2,0.2,55400,0
2015-11-20,0.21,0.22,0.2,0.2,31100,0
2015-11-23,0.2,0.21,0.2,0.2,43900,0
2015-11-24,0.21,0.21,0.2,0.2,69600,0
2015-11-25,0.21,0.21,0.2,0.2,130200,0
2015-11-27,0.2,0.21,0.2,0.2,8800,0
2015-11-30,0.21,0.22,0.2,0.22,221500,0
2015-12-01,0.22,0.22,0.2,0.21,166214,0
2015-12-02,0.2,0.22,0.2,0.21,23536,0
2015-12-03,0.2,0.23,0.2,0.22,116462,0
2015-12-04,0.22,0.23,0.22,0.23,51100,0
2015-12-07,0.23,0.23,0.21,0.21,23300,0
2015-12-08,0.2,0.22,0.2,0.21,51018,0
2015-12-09,0.22,0.22,0.21,0.22,98500,0
2015-12-10,0.22,0.23,0.22,0.23,57400,0
2015-12-11,0.22,0.23,0.21,0.22,93100,0
2015-12-14,0.2,0.22,0.2,0.21,53096,0
2015-12-15,0.2,0.22,0.2,0.22,80900,0
2015-12-16,0.22,0.22,0.2,0.22,29100,0
2015-12-17,0.21,0.22,0.2,0.2,110400,0
2015-12-18,0.21,0.22,0.2,0.22,63700,0
2015-12-21,0.22,0.22,0.2,0.2,80000,0
2015-12-22,0.21,0.22,0.2,0.21,32746,0
2015-12-23,0.21,0.23,0.21,0.23,154400,0
2015-12-24,0.23,0.233,0.2066,0.2299,59694,0
2015-12-28,0.215,0.2338,0.215,0.23,33354,0
2015-12-29,0.2288,0.2288,0.21,0.22,33846,0
2015-12-30,0.22,0.22,0.2,0.2,160842,0
2015-12-31,0.2,0.206,0.2,0.2001,73768,0
2016-01-04,0.2099,0.2099,0.2,0.2,98443,0
2016-01-05,0.2099,0.2099,0.2,0.2,26305,0
2016-01-06,0.2,0.205,0.2,0.2,29215,0
2016-01-07,0.2069,0.207,0.2,0.2069,76029,0
2016-01-08,0.2089,0.21,0.2,0.2,56177,0
2016-01-11,0.2,0.2098,0.2,0.2016,78607,0
2016-01-12,0.2,0.2089,0.1901,0.1901,40727,0
2016-01-13,0.1901,0.2098,0.1901,0.1923,41685,0
2016-01-14,0.19,0.2,0.18,0.2,284168,0
2016-01-15,0.181,0.2,0.181,0.192,50005,0
2016-01-19,0.19,0.19,0.17,0.19,79100,0
2016-01-20,0.18,0.185,0.17,0.1791,77362,0
2016-01-21,0.1711,0.1769,0.125,0.15,261053,0
2016-01-22,0.1535,0.1535,0.14,0.1507,83245,0
2016-01-25,0.16,0.1788,0.1533,0.1533,118834,0
2016-01-26,0.16,0.1786,0.1536,0.17,67704,0
2016-01-27,0.165,0.2,0.165,0.175,146682,0
2016-01-28,0.175,0.193,0.1716,0.175,89682,0
2016-01-29,0.18,0.19,0.17,0.17,63570,0
2016-02-01,0.1763,0.1911,0.1763,0.18,26663,0
2016-02-02,0.1889,0.1889,0.177,0.177,34536,0
2016-02-03,0.18,0.1942,0.1746,0.19,190858,0
2016-02-04,0.19,0.1994,0.18,0.19,125852,0
2016-02-05,0.19,0.2,0.18,0.193,58088,0
2016-02-08,0.193,0.24,0.193,0.232,368515,0
2016-02-09,0.233,0.2446,0.204,0.2246,194371,0
2016-02-10,0.22,0.2386,0.2101,0.23,93445,0
2016-02-11,0.25,0.3,0.2385,0.3,509145,0
2016-02-12,0.27,0.38,0.27,0.3759,525170,0
2016-02-16,0.37,0.5,0.3601,0.44,1053715,0
2016-02-17,0.44,0.48,0.44,0.4647,276169,0
2016-02-18,0.4879,0.56,0.4879,0.56,568444,0
2016-02-19,0.588,0.68,0.57,0.6,1001916,0
2016-02-22,0.59,0.598,0.4786,0.51,997639,0
2016-02-23,0.5341,0.595,0.5138,0.5211,411135,0
2016-02-24,0.56,0.62,0.53,0.53,489375,0
2016-02-25,0.53,0.5779,0.4954,0.54,566870,0
2016-02-26,0.49,0.55,0.39,0.46,790168,0
2016-02-29,0.45,0.45,0.3575,0.3575,621771,0
2016-03-01,0.36,0.39,0.3504,0.37,383990,0
2016-03-02,0.37,0.4492,0.3605,0.4408,345649,0
2016-03-03,0.46,0.53,0.46,0.5,473032,0
2016-03-04,0.52,0.5449,0.4585,0.49,425712,0
2016-03-07,0.5,0.52,0.4671,0.515,211802,0
2016-03-08,0.515,0.52,0.48,0.5,192927,0
2016-03-09,0.4851,0.5099,0.455,0.4999,175678,0
2016-03-10,0.5,0.52,0.4833,0.498,270372,0
2016-03-11,0.486,0.52,0.4513,0.5185,322399,0
2016-03-14,0.5031,0.5201,0.456,0.47,253597,0
2016-03-15,0.4601,0.4878,0.45,0.458,224607,0
2016-03-16,0.448,0.5,0.44,0.4905,196629,0
2016-03-17,0.5,0.53,0.4535,0.4591,356521,0
2016-03-18,0.48,0.49,0.435,0.4376,287298,0
2016-03-21,0.4471,0.4671,0.43,0.44,159329,0
2016-03-22,0.4575,0.4701,0.42,0.4295,258257,0
2016-03-23,0.413,0.43,0.39,0.43,206042,0
2016-03-24,0.431,0.44,0.4015,0.4247,397500,0
2016-03-28,0.429,0.429,0.39,0.3945,59971,0
2016-03-29,0.4,0.48,0.4,0.4311,236044,0
2016-03-30,0.44,0.48,0.4399,0.4437,199541,0
2016-03-31,0.4434,0.48,0.4434,0.45,55588,0
2016-04-01,0.4519,0.46,0.4307,0.44,121348,0
2016-04-04,0.4366,0.44,0.43,0.435,70435,0
2016-04-05,0.4501,0.47,0.45,0.4601,124268,0
2016-04-06,0.4666,0.48,0.46,0.46,109761,0
2016-04-07,0.48,0.515,0.4618,0.4618,230886,0
2016-04-08,0.49,0.55,0.48,0.53,494354,0
2016-04-11,0.6402,0.94,0.6401,0.75,3259310,0
2016-04-12,0.8,0.9,0.76,0.78,1319153,0
2016-04-13,0.78,0.84,0.731,0.77,501729,0
2016-04-14,0.71,0.7499,0.67,0.7187,571168,0
2016-04-15,0.77,0.77,0.6757,0.707,405621,0
2016-04-18,0.77,0.77,0.7,0.74,324323,0
2016-04-19,0.8,0.82,0.755,0.78,462782,0
2016-04-20,0.819,0.82,0.7484,0.76,342940,0
2016-04-21,0.82,0.82,0.7524,0.78,315719,0
2016-04-22,0.81,0.8399,0.74,0.7985,776765,0
2016-04-25,0.799,0.7998,0.73,0.74,371010,0
2016-04-26,0.77,0.7988,0.74,0.7952,195039,0
2016-04-27,0.8199,0.82,0.7589,0.82,248386,0
2016-04-28,0.82,0.86,0.8007,0.8552,292774,0
2016-04-29,0.86,0.87,0.77,0.7702,590006,0
2016-05-02,0.7612,0.78,0.7,0.74,521788,0
2016-05-03,0.69,0.69,0.51,0.5202,3250759,0
2016-05-04,0.54,0.5668,0.52,0.55,999691,0
2016-05-05,0.57,0.609,0.49,0.5,915031,0
2016-05-06,0.54,0.54,0.48,0.48,719045,0
2016-05-09,0.4939,0.5,0.4505,0.47,739419,0
2016-05-10,0.4581,0.5001,0.4401,0.485,702992,0
2016-05-11,0.5,0.53,0.4627,0.4861,528061,0
2016-05-12,0.4751,0.4861,0.4486,0.46,374365,0
2016-05-13,0.4588,0.4947,0.4549,0.4655,283047,0
2016-05-16,0.4936,0.5,0.4701,0.4799,458392,0
2016-05-17,0.48,0.48,0.4607,0.47,296383,0
2016-05-18,0.472,0.4981,0.4579,0.48,695287,0
2016-05-19,0.46,0.4872,0.3867,0.42,1273089,0
2016-05-20,0.405,0.415,0.3666,0.3828,652801,0
2016-05-23,0.38,0.39,0.3645,0.3799,359668,0
2016-05-24,0.38,0.3935,0.3701,0.38,321985,0
2016-05-25,0.37,0.4001,0.37,0.3888,296346,0
2016-05-26,0.4,0.42,0.38,0.395,304417,0
2016-05-27,0.39,0.398,0.37,0.37,192577,0
2016-05-31,0.38,0.4246,0.33,0.33,913150,0
2016-06-01,0.3486,0.3486,0.315,0.33,584917,0
2016-06-02,0.33,0.346,0.3102,0.32,351106,0
2016-06-03,0.3448,0.401,0.3401,0.37,746733,0
2016-06-06,0.375,0.3897,0.35,0.354,427070,0
2016-06-07,0.37,0.4652,0.3622,0.4357,1770778,0
2016-06-08,0.5,0.5607,0.48,0.4827,1968966,0
2016-06-09,0.4878,0.4901,0.4257,0.4633,821736,0
2016-06-10,0.46,0.49,0.4205,0.46,907441,0
2016-06-13,0.47,0.49,0.4425,0.487,776362,0
2016-06-14,0.487,0.49,0.43,0.46,795330,0
2016-06-15,0.47,0.529,0.45,0.5264,806286,0
2016-06-16,0.54,0.62,0.5202,0.5286,2360163,0
2016-06-17,0.54,0.59,0.5257,0.5879,1076484,0
2016-06-20,0.54,0.568,0.5021,0.55,903857,0
2016-06-21,0.5297,0.54,0.5103,0.5201,412027,0
2016-06-22,0.5102,0.5496,0.5102,0.5496,357211,0
2016-06-23,0.555,0.555,0.5201,0.521,246354,0
2016-06-24,0.6025,0.64,0.53,0.55,1723897,0
2016-06-27,0.55,0.5815,0.5385,0.54,560285,0
2016-06-28,0.55,0.55,0.5032,0.55,393312,0
2016-06-29,0.57,0.585,0.5551,0.5552,631974,0
2016-06-30,0.57,0.66,0.5661,0.6511,1109887,0
2016-07-01,0.755,0.9,0.663,0.88,3972839,0
2016-07-05,0.86,0.8846,0.79,0.8531,2059487,0
2016-07-06,0.9,0.9087,0.8206,0.8499,1356388,0
2016-07-07,0.8212,0.83,0.761,0.761,751732,0
2016-07-08,0.761,0.85,0.74,0.8399,909045,0
2016-07-11,0.8495,0.8699,0.7845,0.8,890864,0
2016-07-12,0.8,0.82,0.77,0.7795,646438,0
2016-07-13,0.78,0.87,0.78,0.8223,629722,0
2016-07-14,0.79,0.84,0.77,0.831,396035,0
2016-07-15,0.85,0.99,0.8239,0.89,2344248,0
2016-07-18,0.9,0.9785,0.9,0.9631,1732087,0
2016-07-19,0.97,1.16,0.9639,1.07,3944916,0
2016-07-20,1.01,1.04,0.92,0.93,1830788,0
2016-07-21,0.9501,1.06,0.95,1.04,1260753,0
2016-07-22,1.02,1.0299,0.9411,0.9749,719486,0
2016-07-25,0.952,0.965,0.87,0.8901,1077317,0
2016-07-26,0.93,0.94,0.89,0.8907,622009,0
2016-07-27,0.895,1.02,0.88,0.98,1632026,0
2016-07-28,1.03,1.04,0.97,1.01,899379,0
2016-07-29,1.06,1.06,1,1.02,757034,0
2016-08-01,1.04,1.06,1.01,1.02,815519,0
2016-08-02,1.04,1.11,1.02,1.039,1447956,0
2016-08-03,1.05,1.0572,0.95,1.02,701034,0
2016-08-04,1.04,1.04,1.01,1.01,394801,0
2016-08-05,0.9801,0.9924,0.885,0.9302,903925,0
2016-08-08,0.9499,0.95,0.9015,0.905,708808,0
2016-08-09,0.9201,0.97,0.9,0.906,491378,0
2016-08-10,0.91,0.96,0.899,0.9101,584290,0
2016-08-11,0.91,0.91,0.87,0.87,1239893,0
2016-08-12,0.8699,0.893,0.8139,0.85,1471614,0
2016-08-15,0.8501,0.8616,0.7855,0.83,744578,0
2016-08-16,0.8499,0.85,0.8041,0.8275,282579,0
2016-08-17,0.8201,0.8201,0.732,0.7699,1028576,0
2016-08-18,0.7355,0.79,0.73,0.7899,403509,0
2016-08-19,0.7699,0.7899,0.7511,0.7601,214295,0
2016-08-22,0.73,0.74,0.704,0.7151,594989,0
2016-08-23,0.71,0.7394,0.704,0.7181,324247,0
2016-08-24,0.7085,0.7149,0.68,0.69,791841,0
2016-08-25,0.6811,0.85,0.68,0.8307,1335887,0
2016-08-26,0.85,0.8955,0.8202,0.8485,1005555,0
2016-08-29,0.87,0.8779,0.83,0.835,332165,0
2016-08-30,0.85,0.86,0.768,0.7949,496298,0
2016-08-31,0.7721,0.7799,0.7107,0.73,786909,0
2016-09-01,0.75,0.826,0.734,0.781,303012,0
2016-09-02,0.8249,0.85,0.787,0.8401,701362,0
2016-09-06,0.861,0.9,0.86,0.87,1046900,0
2016-09-07,0.8899,0.89,0.8247,0.85,404423,0
2016-09-08,0.8399,0.84,0.81,0.83,351792,0
2016-09-09,0.8099,0.81,0.7925,0.81,376208,0
2016-09-12,0.7901,0.81,0.76,0.8066,241965,0
2016-09-13,0.8099,0.8099,0.74,0.7899,333211,0
2016-09-14,0.7584,0.81,0.75,0.7501,250097,0
2016-09-15,0.7522,0.805,0.74,0.7998,265118,0
2016-09-16,0.8,0.8045,0.76,0.8045,393739,0
2016-09-19,0.801,0.84,0.7542,0.84,572563,0
2016-09-20,0.8101,0.8143,0.78,0.8069,112290,0
2016-09-21,0.81,0.85,0.8,0.8499,677392,0
2016-09-22,0.8499,0.87,0.81,0.8125,700991,0
2016-09-23,0.8101,0.825,0.762,0.77,349678,0
2016-09-26,0.7701,0.7942,0.736,0.747,264084,0
2016-09-27,0.7501,0.7817,0.74,0.75,193308,0
2016-09-28,0.7501,0.78,0.7353,0.746,174751,0
2016-09-29,0.7758,0.7799,0.75,0.76,139840,0
2016-09-30,0.77,0.78,0.755,0.7555,229192,0
2016-10-03,0.7799,0.78,0.72,0.734,235041,0
2016-10-04,0.73,0.7327,0.6664,0.682,765372,0
2016-10-05,0.6811,0.7,0.65,0.6603,1056132,0
2016-10-06,0.64,0.6515,0.6,0.6027,816142,0
2016-10-07,0.5848,0.67,0.5848,0.6049,426146,0
2016-10-10,0.6001,0.65,0.6001,0.635,527619,0
2016-10-11,0.6251,0.65,0.6,0.6268,263552,0
2016-10-12,0.6201,0.65,0.6,0.6103,212681,0
2016-10-13,0.6427,0.6427,0.612,0.6233,162213,0
2016-10-14,0.62,0.63,0.6155,0.616,83100,0
2016-10-17,0.6159,0.6323,0.6,0.6069,374431,0
2016-10-18,0.5969,0.74,0.5952,0.71,1224014,0
2016-10-19,0.7129,0.7129,0.6684,0.6803,465058,0
2016-10-20,0.6661,0.6992,0.6661,0.6801,166348,0
2016-10-21,0.69,0.6966,0.66,0.682,107236,0
2016-10-24,0.6806,0.7057,0.65,0.6573,386339,0
2016-10-25,0.6599,0.6929,0.6333,0.6791,498748,0
2016-10-26,0.6999,0.6999,0.6258,0.6398,160649,0
2016-10-27,0.6641,0.6641,0.602,0.6072,327688,0
2016-10-28,0.6001,0.6315,0.6001,0.6251,209272,0
2016-10-31,0.6211,0.631,0.6018,0.62,276540,0
2016-11-01,0.66,0.6983,0.655,0.678,459349,0
2016-11-02,0.685,0.739,0.6509,0.7228,863285,0
2016-11-03,0.72,0.72,0.6848,0.6973,347348,0
2016-11-04,0.7176,0.72,0.68,0.694,138692,0
2016-11-07,0.693,0.73,0.668,0.7223,402308,0
2016-11-08,0.7,0.73,0.6626,0.73,350979,0
2016-11-09,0.7401,0.7861,0.7101,0.7501,824908,0
2016-11-10,0.75,0.75,0.6897,0.6956,785904,0
2016-11-11,0.75,0.751,0.68,0.69,924273,0
2016-11-14,0.6708,0.7349,0.62,0.7227,905717,0
2016-11-15,0.73,0.749,0.6516,0.7201,581910,0
2016-11-16,0.7463,0.7463,0.66,0.678,324787,0
2016-11-17,0.6801,0.71,0.6618,0.6813,409908,0
2016-11-18,0.6981,0.7385,0.665,0.69,457136,0
2016-11-21,0.6881,0.7152,0.6881,0.7152,163287,0
2016-11-22,0.7299,0.7463,0.71,0.7186,339040,0
2016-11-23,0.69,0.7065,0.673,0.69,283845,0
2016-11-25,0.69,0.7349,0.6718,0.733,63168,0
2016-11-28,0.7479,0.7479,0.68,0.6988,151343,0
2016-11-29,0.725,0.73,0.672,0.7099,201611,0
2016-11-30,0.6999,0.71,0.69,0.6901,145715,0
2016-12-01,0.6869,0.7099,0.685,0.7001,229404,0
2016-12-02,0.7001,0.7184,0.695,0.71,463447,0
2016-12-05,0.7099,0.75,0.6831,0.735,520166,0
2016-12-06,0.7301,0.7791,0.7098,0.7527,981635,0
2016-12-07,0.78,0.8374,0.7762,0.8198,636165,0
2016-12-08,0.8375,0.84,0.7629,0.788,420672,0
2016-12-09,0.7899,0.83,0.71,0.71,765949,0
2016-12-12,0.7101,0.7457,0.71,0.71,198206,0
2016-12-13,0.7092,0.7266,0.7,0.7,287813,0
2016-12-14,0.728,0.728,0.6696,0.6701,395774,0
2016-12-15,0.6599,0.676,0.601,0.6011,874989,0
2016-12-16,0.6001,0.68,0.6001,0.6448,799639,0
2016-12-19,0.6549,0.6549,0.61,0.6279,229470,0
2016-12-20,0.6199,0.6585,0.58,0.6542,631729,0
2016-12-21,0.6589,0.6589,0.6301,0.643,84583,0
2016-12-22,0.6401,0.647,0.605,0.615,112081,0
2016-12-23,0.6448,0.6448,0.61,0.6236,102399,0
2016-12-27,0.6101,0.6499,0.605,0.64,193052,0
2016-12-28,0.6399,0.64,0.6043,0.6043,351202,0
2016-12-29,0.6101,0.6483,0.6,0.6227,870963,0
2016-12-30,0.6184,0.642,0.5801,0.5801,551951,0
2017-01-03,0.5911,0.6138,0.58,0.609,233522,0
2017-01-04,0.6274,0.6275,0.6035,0.6151,226236,0
2017-01-05,0.643,0.6633,0.64,0.6494,462001,0
2017-01-06,0.65,0.65,0.606,0.6198,336313,0
2017-01-09,0.61,0.6328,0.606,0.612,165462,0
2017-01-10,0.6279,0.65,0.6186,0.64,290082,0
2017-01-11,0.8101,0.8478,0.6613,0.6859,1173796,0
2017-01-12,0.75,0.76,0.6673,0.6693,452946,0
2017-01-13,0.71,0.71,0.6587,0.6799,154384,0
2017-01-17,0.7068,0.71,0.69,0.7,262736,0
2017-01-18,0.7001,0.71,0.6701,0.698,268178,0
2017-01-19,0.6899,0.697,0.668,0.6876,249794,0
2017-01-20,0.6901,0.7,0.6636,0.6709,297829,0
2017-01-23,0.7,0.7,0.667,0.6943,153583,0
2017-01-24,0.6899,0.71,0.68,0.7018,260276,0
2017-01-25,0.6999,0.6999,0.655,0.68,196423,0
2017-01-26,0.6689,0.68,0.6587,0.6634,171090,0
2017-01-27,0.6786,0.6786,0.653,0.6699,128324,0
2017-01-30,0.6677,0.69,0.652,0.6555,101915,0
2017-01-31,0.679,0.7,0.6656,0.6821,337603,0
2017-02-01,0.6901,0.7,0.6689,0.7,226042,0
2017-02-02,0.7099,0.73,0.6873,0.7183,577484,0
2017-02-03,0.7183,0.748,0.7067,0.7101,223733,0
2017-02-06,0.75,0.75,0.7281,0.735,360484,0
2017-02-07,0.7394,0.795,0.73,0.7799,1166679,0
2017-02-08,0.7801,0.814,0.77,0.7711,535930,0
2017-02-09,0.7801,0.79,0.7,0.7331,567677,0
2017-02-10,0.7321,0.76,0.7152,0.7499,198103,0
2017-02-13,0.7399,0.75,0.7151,0.7301,342282,0
2017-02-14,0.7302,0.7388,0.7032,0.7102,296666,0
2017-02-15,0.7362,0.7362,0.688,0.704,224851,0
2017-02-16,0.7021,0.725,0.7,0.7061,137686,0
2017-02-17,0.7318,0.7318,0.67,0.6854,338018,0
2017-02-21,0.6523,0.68,0.646,0.6596,404328,0
2017-02-22,0.6801,0.6815,0.6262,0.6433,416725,0
2017-02-23,0.6666,0.6807,0.6271,0.6302,283387,0
2017-02-24,0.6366,0.66,0.6265,0.6499,211241,0
2017-02-27,0.6498,0.6847,0.61,0.625,320466,0
2017-02-28,0.6101,0.6464,0.61,0.6101,377684,0
2017-03-01,0.6101,0.6432,0.61,0.6253,248751,0
2017-03-02,0.6231,0.63,0.5942,0.6,399605,0
2017-03-03,0.5999,0.6,0.5877,0.5999,290510,0
2017-03-06,0.6001,0.6192,0.57,0.5718,374813,0
2017-03-07,0.5701,0.5795,0.55,0.5521,255660,0
2017-03-08,0.5521,0.5705,0.55,0.56,92327,0
2017-03-09,0.5599,0.59,0.555,0.58,114370,0
2017-03-10,0.5851,0.6299,0.58,0.59,428618,0
2017-03-13,0.62,0.62,0.59,0.6075,212138,0
2017-03-14,0.6179,0.62,0.57,0.5788,235802,0
2017-03-15,0.598,0.635,0.58,0.6051,415364,0
2017-03-16,0.6293,0.64,0.6027,0.62,241777,0
2017-03-17,0.63,0.634,0.62,0.6251,220871,0
2017-03-20,0.6349,0.6386,0.61,0.62,71966,0
2017-03-21,0.6131,0.6399,0.6131,0.6132,173961,0
2017-03-22,0.6132,0.6315,0.605,0.605,133423,0
2017-03-23,0.605,0.6151,0.605,0.615,124052,0
2017-03-24,0.6103,0.62,0.6,0.61,106050,0
2017-03-27,0.6405,0.6406,0.605,0.62,135042,0
2017-03-28,0.6299,0.63,0.58,0.5801,241721,0
2017-03-29,0.5993,0.635,0.59,0.6221,182450,0
2017-03-30,0.6249,0.6314,0.6101,0.63,171865,0
2017-03-31,0.6179,0.6476,0.6133,0.6315,101434,0
2017-04-03,0.6399,0.6445,0.616,0.6161,128557,0
2017-04-04,0.6359,0.6359,0.6013,0.6069,75324,0
2017-04-05,0.6076,0.6223,0.59,0.5904,143734,0
2017-04-06,0.5999,0.6054,0.5851,0.5881,208732,0
2017-04-07,0.6011,0.62,0.58,0.5808,260989,0
2017-04-10,0.5801,0.59,0.55,0.5865,252118,0
2017-04-11,0.5999,0.615,0.5823,0.6005,105564,0
2017-04-12,0.6,0.6182,0.57,0.598,170369,0
2017-04-13,0.592,0.6172,0.578,0.5989,133933,0
2017-04-17,0.5818,0.6047,0.5711,0.58,143118,0
2017-04-18,0.5899,0.59,0.571,0.582,132869,0
2017-04-19,0.573,0.5915,0.53,0.5401,308090,0
2017-04-20,0.5562,0.5563,0.5381,0.5401,123195,0
2017-04-21,0.54,0.5563,0.5376,0.5382,51865,0
2017-04-24,0.5351,0.5382,0.5022,0.5101,303848,0
2017-04-25,0.5001,0.54,0.5001,0.52,70943,0
2017-04-26,0.51,0.533,0.51,0.52,122802,0
2017-04-27,0.5356,0.5356,0.51,0.513,75280,0
2017-04-28,0.515,0.5399,0.51,0.5399,47255,0
2017-05-01,0.5295,0.5397,0.5,0.5101,167517,0
2017-05-02,0.5099,0.5201,0.48,0.4802,171241,0
2017-05-03,0.4945,0.4991,0.4801,0.482,96313,0
2017-05-04,0.48,0.4826,0.45,0.46,198575,0
2017-05-05,0.4506,0.48,0.4506,0.4675,80241,0
2017-05-08,0.49,0.49,0.4603,0.4605,78491,0
2017-05-09,0.4521,0.5,0.45,0.49,187359,0
2017-05-10,0.4999,0.5368,0.4805,0.5299,132565,0
2017-05-11,0.53,0.5498,0.5178,0.5325,81058,0
2017-05-12,0.5503,0.5503,0.5089,0.5089,55200,0
2017-05-15,0.5101,0.5242,0.5029,0.5098,54026,0
2017-05-16,0.53,0.53,0.5,0.515,88972,0
2017-05-17,0.5199,0.5391,0.51,0.5101,117413,0
2017-05-18,0.4902,0.5147,0.4901,0.4902,76219,0
2017-05-19,0.5058,0.5058,0.458,0.4819,214258,0
2017-05-22,0.4811,0.52,0.4794,0.52,114751,0
2017-05-23,0.505,0.52,0.48,0.4823,132033,0
2017-05-24,0.4854,0.5121,0.485,0.5121,87208,0
2017-05-25,0.5173,0.53,0.513,0.53,80060,0
2017-05-26,0.525,0.5599,0.5201,0.5355,233888,0
2017-05-30,0.55,0.5599,0.5293,0.558,153857,0
2017-05-31,0.5571,0.6,0.5227,0.6,732288,0
2017-06-01,0.61,0.61,0.56,0.56,155337,0
2017-06-02,0.5681,0.5867,0.54,0.5592,95557,0
2017-06-05,0.5772,0.5772,0.53,0.5543,43023,0
2017-06-06,0.5395,0.5812,0.5395,0.575,128625,0
2017-06-07,0.57,0.59,0.5576,0.5576,80262,0
2017-06-08,0.552,0.57,0.5468,0.57,63597,0
2017-06-09,0.57,0.5726,0.5311,0.5422,44072,0
2017-06-12,0.5552,0.5779,0.5411,0.5664,135656,0
2017-06-13,0.5442,0.5948,0.5442,0.59,165862,0
2017-06-14,0.59,0.6069,0.5852,0.5861,213985,0
2017-06-15,0.59,0.64,0.5769,0.6399,681089,0
2017-06-16,0.63,0.68,0.6099,0.6136,1003089,0
2017-06-19,0.6235,0.638,0.5732,0.5855,165843,0
2017-06-20,0.5801,0.5801,0.55,0.562,123172,0
2017-06-21,0.562,0.5711,0.55,0.5698,67520,0
2017-06-22,0.5568,0.5698,0.5385,0.54,114989,0
2017-06-23,0.551,0.5814,0.5422,0.5814,85910,0
2017-06-26,0.57,0.58,0.5566,0.56,79449,0
2017-06-27,0.5376,0.5707,0.5344,0.56,81331,0
2017-06-28,0.5743,0.5743,0.5485,0.5622,11958,0
2017-06-29,0.5502,0.57,0.542,0.561,54391,0
2017-06-30,0.555,0.5666,0.55,0.5613,39127,0
2017-07-03,0.5485,0.5575,0.535,0.535,69380,0
2017-07-05,0.53,0.56,0.53,0.53,43130,0
2017-07-06,0.53,0.5396,0.525,0.53,51043,0
2017-07-07,0.5311,0.5311,0.5074,0.5202,103795,0
2017-07-10,0.5034,0.5296,0.5034,0.5204,95172,0
2017-07-11,0.525,0.5599,0.52,0.5367,122393,0
2017-07-12,0.54,0.5702,0.54,0.57,71459,0
2017-07-13,0.5579,0.5649,0.5356,0.5356,56263,0
2017-07-14,0.5403,0.57,0.5402,0.5502,73171,0
2017-07-17,0.55,0.5819,0.55,0.5656,83526,0
2017-07-18,0.5735,0.5801,0.561,0.5617,100445,0
2017-07-19,0.56,0.5897,0.5555,0.5555,111871,0
2017-07-20,0.56,0.59,0.554,0.57,184460,0
2017-07-21,0.5677,0.5817,0.5677,0.5735,37467,0
2017-07-24,0.5699,0.5699,0.54,0.5412,88982,0
2017-07-25,0.5412,0.558,0.54,0.54,105117,0
2017-07-26,0.5396,0.5539,0.53,0.5539,108577,0
2017-07-27,0.56,0.5714,0.5448,0.5486,73849,0
2017-07-28,0.565,0.565,0.5414,0.56,42313,0
2017-07-31,0.5554,0.58,0.5554,0.57,85225,0
2017-08-01,0.5678,0.568,0.5402,0.5409,81987,0
2017-08-02,0.5513,0.5528,0.5311,0.5311,15478,0
2017-08-03,0.548,0.548,0.5312,0.548,28927,0
2017-08-04,0.5313,0.54977,0.52,0.525,240915,0
2017-08-07,0.52,0.5334,0.5,0.52,138446,0
2017-08-08,0.5025,0.5191,0.5,0.5044,76894,0
2017-08-09,0.5101,0.5199,0.5101,0.5102,58271,0
2017-08-10,0.5102,0.5446,0.5008,0.5155,168477,0
2017-08-11,0.5454,0.5454,0.5098,0.5155,50280,0
2017-08-14,0.5048,0.5593,0.5,0.54,191043,0
2017-08-15,0.53,0.53808,0.5113,0.5117,31024,0
2017-08-16,0.535,0.54,0.512,0.54,80108,0
2017-08-17,0.54,0.5499,0.537,0.5371,45627,0
2017-08-18,0.537,0.555,0.515,0.53,154934,0
2017-08-21,0.5208,0.53,0.51,0.5108,96186,0
2017-08-22,0.511,0.52,0.5,0.502,96410,0
2017-08-23,0.5,0.51,0.4913,0.5004,134138,0
2017-08-24,0.5,0.52,0.5,0.5099,36789,0
2017-08-25,0.51,0.525,0.5002,0.51,48732,0
2017-08-28,0.53,0.55,0.5117,0.5152,158795,0
2017-08-29,0.55,0.5885,0.5336,0.55,542784,0
2017-08-30,0.55,0.55,0.5112,0.52,319169,0
2017-08-31,0.546,0.5669,0.5293,0.543,260235,0
2017-09-01,0.56,0.58,0.55,0.56,121813,0
2017-09-05,0.59,0.59,0.5601,0.565,121310,0
2017-09-06,0.55,0.64,0.55,0.63,523470,0
2017-09-07,0.63,0.6445,0.5707,0.6,275092,0
2017-09-08,0.6,0.62,0.56,0.58,160977,0
2017-09-11,0.57,0.608,0.56,0.57,50299,0
2017-09-12,0.5611,0.5861,0.5611,0.57,47070,0
2017-09-13,0.561,0.58,0.561,0.5627,86182,0
2017-09-14,0.57,0.5799,0.56,0.565,87451,0
2017-09-15,0.5941,0.5941,0.5,0.5001,2208865,0
2017-09-18,0.5,0.534,0.5,0.502,143348,0
2017-09-19,0.527,0.527,0.48,0.5,420394,0
2017-09-20,0.491,0.5,0.485,0.49,169658,0
2017-09-21,0.51,0.51,0.48,0.4831,134169,0
2017-09-22,0.49,0.49,0.48,0.484,78708,0
2017-09-25,0.485,0.5101,0.485,0.49,160127,0
2017-09-26,0.4939,0.5,0.485,0.49,69086,0
2017-09-27,0.5,0.5,0.487,0.49,88396,0
2017-09-28,0.49,0.4957,0.48,0.482,53646,0
2017-09-29,0.499,0.499,0.48,0.48,84830,0
2017-10-02,0.4824,0.5,0.475,0.48,167883,0
2017-10-03,0.48,0.49,0.47,0.4716,104892,0
2017-10-04,0.484,0.4849,0.47,0.48,127546,0
2017-10-05,0.472,0.4849,0.4701,0.4701,65627,0
2017-10-06,0.4711,0.4749,0.4604,0.47,143376,0
2017-10-09,0.492,0.492,0.46,0.47,54291,0
2017-10-10,0.464,0.476,0.4589,0.465,92177,0
2017-10-11,0.46,0.4696,0.4533,0.4594,189912,0
2017-10-12,0.4612,0.4671,0.4524,0.4524,127836,0
2017-10-13,0.458,0.4729,0.458,0.47,116066,0
2017-10-16,0.466,0.4669,0.453,0.453,63101,0
2017-10-17,0.46,0.46,0.45,0.4512,76692,0
2017-10-18,0.4553,0.4553,0.45,0.45,71349,0
2017-10-19,0.453,0.4537,0.4288,0.4306,143293,0
2017-10-20,0.442,0.442,0.43,0.43,126837,0
2017-10-23,0.4234,0.4299,0.4001,0.4172,170033,0
2017-10-24,0.41,0.42,0.401,0.41,64620,0
2017-10-25,0.41,0.41,0.3917,0.4,169465,0
2017-10-26,0.41,0.41,0.3748,0.39,184154,0
2017-10-27,0.3928,0.422,0.3825,0.415,148693,0
2017-10-30,0.4198,0.4198,0.4026,0.4042,73238,0
2017-10-31,0.4042,0.4105,0.4,0.4,35267,0
2017-11-01,0.4025,0.42,0.4,0.41,67724,0
2017-11-02,0.42,0.42,0.4,0.4,40334,0
2017-11-03,0.4199,0.42,0.381,0.4081,101654,0
2017-11-06,0.401,0.4288,0.39,0.418,54456,0
2017-11-07,0.394,0.41,0.394,0.394,57088,0
2017-11-08,0.4,0.4199,0.4,0.406,59536,0
2017-11-09,0.41,0.428,0.41,0.416,44097,0
2017-11-10,0.42,0.42,0.41,0.41,115858,0
