Date,Open,High,Low,Close,Volume,OpenInt
2005-03-31,0.4,0.4,0.4,0.4,2000,0
2005-05-02,0.5,0.5,0.5,0.5,523,0
2005-05-05,1.01,1.01,1.01,1.01,1000,0
2005-05-10,1.25,1.25,1.25,1.25,1000,0
2005-05-12,1.5,2,1.5,2,750,0
2005-05-13,2,2,2,2,3800,0
2005-05-18,1.01,1.01,1.01,1.01,10500,0
2005-05-19,0.51,1,0.51,1,14800,0
2005-05-25,1.45,1.45,1.45,1.45,1000,0
2005-07-22,1.7,1.7,1.7,1.7,100,0
2005-08-01,1.75,1.75,1.75,1.75,500,0
2005-08-02,1.5,1.5,1.5,1.5,500,0
2005-08-03,1.5,1.5,1.15,1.15,1500,0
2005-08-05,1.05,1.05,1.05,1.05,250,0
2005-08-15,1.05,1.05,1.05,1.05,500,0
2005-08-16,1.05,1.2,1.05,1.2,2700,0
2005-08-18,1.25,1.25,1.25,1.25,3749,0
2005-08-19,1.25,1.25,1.25,1.25,1000,0
2005-08-22,1.25,1.25,1.25,1.25,4583,0
2005-08-30,1.4,1.4,1.4,1.4,1000,0
2005-09-08,1.5,2,1.5,1.95,5000,0
2005-09-09,2.02,2.25,2,2,6466,0
2005-09-12,1.85,1.85,1.85,1.85,500,0
2005-09-14,1.85,1.85,1.8,1.8,2980,0
2005-09-15,1.95,2,1.95,2,4100,0
2005-09-16,2.25,2.25,2,2,1400,0
2005-09-20,2.25,2.25,2.25,2.25,500,0
2005-09-27,2,2,2,2,500,0
2005-09-30,2,2,2,2,249,0
2005-10-03,2.23,2.23,2.23,2.23,1500,0
2005-10-05,2.15,2.5,2.15,2.5,3194,0
2005-10-06,2.4,2.4,2.2,2.2,700,0
2005-10-11,2.05,2.25,2.05,2.25,1350,0
2005-10-12,2.5,2.65,2.5,2.65,1000,0
2005-10-17,2.25,2.25,2.25,2.25,129,0
2005-10-18,2.28,2.28,2.28,2.28,1489,0
2005-10-20,2.25,2.3,2.25,2.3,3050,0
2005-10-21,2.3,2.3,2.3,2.3,200,0
2005-10-25,2.3,2.3,2.3,2.3,2000,0
2005-10-27,2.4,2.4,2.4,2.4,1950,0
2005-10-28,2.3,2.3,2.01,2.3,3000,0
2005-11-02,2.35,2.35,2.35,2.35,200,0
2005-11-03,2.01,2.01,1.85,1.85,5650,0
2005-11-15,2,2,2,2,1500,0
2005-11-16,1.75,2,1.75,2,5500,0
2005-11-22,1.85,1.95,1.85,1.95,3850,0
2005-11-23,1.95,1.95,1.95,1.95,1500,0
2005-11-25,1.95,1.95,1.95,1.95,500,0
2005-11-28,1.95,1.95,1.95,1.95,2500,0
2005-11-29,1.87,1.87,1.87,1.87,500,0
2005-12-02,1.85,1.86,1.85,1.86,4500,0
2005-12-13,1.76,1.76,1.76,1.76,4000,0
2005-12-15,1.76,1.76,1.76,1.76,200,0
2005-12-16,1.76,1.76,1.75,1.75,5700,0
2005-12-19,1.76,1.83,1.76,1.83,2700,0
2005-12-27,1.76,1.76,1.7,1.7,2700,0
2005-12-28,1.7,1.7,1.7,1.7,7500,0
2005-12-30,1.8,1.8,1.8,1.8,7500,0
2006-01-09,1.8,1.8,1.8,1.8,500,0
2006-01-10,1.8,1.8,1.8,1.8,500,0
2006-01-11,1.99,2,1.99,2,1500,0
2006-01-13,2,2,2,2,500,0
2006-01-19,2.1,2.1,2.05,2.05,4500,0
2006-01-20,2,2,2,2,4500,0
2006-01-24,2,2,2,2,500,0
2006-01-25,1.75,1.75,1.75,1.75,2500,0
2006-01-26,1.7,1.7,1.5,1.65,1875,0
2006-02-02,1.7,1.7,1.7,1.7,200,0
2006-02-06,1.65,1.65,1.65,1.65,871,0
2006-02-07,1.65,1.65,1.65,1.65,871,0
2006-02-08,1.7,1.7,1.7,1.7,1000,0
2006-02-10,1.65,1.65,1.65,1.65,3000,0
2006-02-15,1.65,1.7,1.35,1.35,3830,0
2006-02-21,1.3,1.3,1.15,1.2,2000,0
2006-02-22,1.2,1.2,1.2,1.2,1000,0
2006-02-23,1.34,1.34,1.34,1.34,500,0
2006-02-28,1.05,1.05,1.05,1.05,1000,0
2006-03-02,1.05,1.05,1.05,1.05,1000,0
2006-03-03,1.05,1.05,1.05,1.05,500,0
2006-03-17,1.25,1.25,1.25,1.25,100,0
2006-03-23,1.3,1.3,1.15,1.15,4635,0
2006-03-24,1.25,1.25,1.25,1.25,1500,0
2006-03-28,1.35,1.35,1.35,1.35,1000,0
2006-04-04,1.45,1.45,1.45,1.45,500,0
2006-04-06,1.5,1.5,1.5,1.5,500,0
2006-04-07,1.45,1.45,1.45,1.45,1000,0
2006-04-10,1.5,1.5,1.5,1.5,4000,0
2006-04-11,1.45,1.45,1.45,1.45,500,0
2006-04-13,1.65,1.65,1.5,1.5,49600,0
2006-04-27,1.5,1.7,1.5,1.7,1100,0
2006-05-01,1.6,1.6,1.5,1.5,1500,0
2006-05-02,1.5,1.5,1.5,1.5,10900,0
2006-05-03,1.15,1.7,1.15,1.7,567,0
2006-05-04,1.5,1.5,1.5,1.5,1500,0
2006-05-05,1.15,1.15,1.15,1.15,610,0
2006-05-08,1.5,1.5,1.5,1.5,1100,0
2006-05-09,1.5,1.7,1.5,1.55,13368,0
2006-05-10,1.5,1.5,1.5,1.5,500,0
2006-05-11,1.5,1.5,1.35,1.35,4200,0
2006-05-12,1.3,1.3,1.3,1.3,1500,0
2006-05-15,1.25,1.45,1.25,1.3,5000,0
2006-05-16,1.35,1.5,1.35,1.45,56418,0
2006-05-17,1.45,1.45,1.25,1.4,21600,0
2006-05-18,1.4,1.4,1.4,1.4,2250,0
2006-05-19,1.4,1.5,1.4,1.5,23700,0
2006-05-22,1.45,1.45,1.39,1.39,1300,0
2006-05-23,1.4,1.4,1.37,1.37,3000,0
2006-05-24,1.37,1.37,1.37,1.37,500,0
2006-05-25,1.37,1.45,1.37,1.45,2000,0
2006-05-31,1.35,1.35,1.35,1.35,1200,0
2006-06-01,1.45,1.45,1.45,1.45,9225,0
2006-06-02,1.45,1.5,1.45,1.5,29900,0
2006-06-06,1.5,1.5,1.4,1.4,1500,0
2006-06-08,1.35,1.4,1.25,1.3,8700,0
2006-06-09,1.45,1.45,1.45,1.45,1000,0
2006-06-13,1.3,1.39,1.3,1.39,7100,0
2006-06-14,1.35,1.35,1.35,1.35,2000,0
2006-06-19,1.45,1.5,1.45,1.5,15162,0
2006-06-20,1.42,1.5,1.42,1.44,7400,0
2006-06-21,1.44,1.45,1.44,1.45,4000,0
2006-06-22,1.49,1.49,1.49,1.49,1700,0
2006-06-27,1.45,1.45,1.36,1.36,2700,0
2006-06-28,1.37,1.37,1.37,1.37,1400,0
2006-07-05,1.37,1.37,1.37,1.37,2000,0
2006-07-06,1.37,1.37,1.37,1.37,2000,0
2006-07-07,1.49,1.49,1.49,1.49,1000,0
2006-07-21,1.37,1.37,1.37,1.37,3000,0
2006-07-24,1.37,1.37,1.1,1.24,10000,0
2006-07-25,1.24,1.3,1.24,1.3,1500,0
2006-07-27,1.4,1.45,1.4,1.45,2501,0
2006-08-01,1.4,1.4,1.4,1.4,500,0
2006-08-02,1.4,1.4,1.4,1.4,44607,0
2006-08-03,1.5,1.5,1.39,1.4,53728,0
2006-08-04,1.45,1.47,1.44,1.44,20240,0
2006-08-07,1.49,1.49,1.49,1.49,3185,0
2006-08-08,1.45,1.45,1.44,1.44,1750,0
2006-08-09,1.42,1.45,1.42,1.45,38300,0
2006-08-10,1.42,1.44,1.42,1.42,1400,0
2006-08-11,1.44,1.44,1.4,1.4,2650,0
2006-08-14,1.4,1.44,1.1,1.15,32903,0
2006-08-15,1.15,1.15,1,1.15,33043,0
2006-08-16,1.2,1.4,1.2,1.35,5737,0
2006-08-17,1.35,1.35,1.07,1.07,11750,0
2006-08-18,1.08,1.08,1.08,1.08,1400,0
2006-08-21,1.2,1.25,1.1,1.1,2100,0
2006-08-22,1.11,1.25,1.11,1.25,800,0
2006-08-24,1.11,1.39,1.11,1.39,6750,0
2006-08-25,1.12,1.12,1.12,1.12,1000,0
2006-08-28,1.38,1.38,1.38,1.38,200,0
2006-08-29,1.15,1.32,1.15,1.32,2300,0
2006-08-31,1.32,1.32,1.32,1.32,200,0
2006-09-01,1.15,1.15,1.15,1.15,1735,0
2006-09-05,1.23,1.23,1.15,1.18,14000,0
2006-09-06,1.15,1.25,1.15,1.25,14541,0
2006-09-07,1.28,1.3,1.25,1.3,10300,0
2006-09-08,1.3,1.4,1.3,1.4,17300,0
2006-09-11,1.3,1.3,1.3,1.3,7400,0
2006-09-12,1.3,1.44,1.3,1.42,38048,0
2006-09-13,1.45,1.45,1.25,1.3,14250,0
2006-09-14,1.45,1.6,1.45,1.6,25584,0
2006-09-15,1.6,1.6,1.5,1.5,3700,0
2006-09-18,1.45,1.45,1.45,1.45,1200,0
2006-09-19,1.4,1.4,1.4,1.4,500,0
2006-09-20,1.5,1.8,1.47,1.6,46214,0
2006-09-21,1.6,1.6,1.6,1.6,5150,0
2006-09-25,1.55,1.55,1.55,1.55,4943,0
2006-09-26,1.5,1.5,1.35,1.35,11683,0
2006-09-27,1.5,1.5,1.45,1.45,6000,0
2006-09-28,1.4,1.4,1.3,1.4,26721,0
2006-09-29,1.4,1.4,1.4,1.4,2300,0
2006-10-02,1.4,1.4,1.4,1.4,2500,0
2006-10-03,1.3,1.4,1.3,1.3,27600,0
2006-10-04,1.38,1.38,1.38,1.38,4000,0
2006-10-05,1.4,1.4,1.36,1.36,1152,0
2006-10-09,1.4,1.6,1.4,1.5,145967,0
2006-10-10,1.46,1.5,1.35,1.47,16150,0
2006-10-11,1.45,1.5,1.45,1.5,2600,0
2006-10-12,1.4,1.4,1.4,1.4,23402,0
2006-10-16,1.4,1.4,1.4,1.4,15500,0
2006-10-17,1.4,1.4,1.4,1.4,1715,0
2006-10-18,1.4,1.4,1.4,1.4,2300,0
2006-10-19,1.4,1.4,1.4,1.4,10000,0
2006-10-20,1.45,1.45,1.4,1.45,13000,0
2006-10-23,1.4,1.45,1.38,1.39,10000,0
2006-10-24,1.38,1.38,1.35,1.35,7300,0
2006-10-26,1.4,1.4,1.4,1.4,3000,0
2006-10-27,1.4,1.5,1.4,1.47,98002,0
2006-10-30,1.41,1.41,1.35,1.4,3731,0
2006-10-31,1.37,1.4,1.36,1.4,36250,0
2006-11-01,1.4,1.4,1.36,1.36,52650,0
2006-11-02,1.36,1.4,1.36,1.4,3400,0
2006-11-03,1.38,1.38,1.38,1.38,7800,0
2006-11-06,1.38,1.38,1.37,1.37,9300,0
2006-11-07,1.36,1.37,1.36,1.37,6500,0
2006-11-08,1.36,1.38,1.35,1.36,25200,0
2006-11-09,1.35,1.38,1.35,1.37,34000,0
2006-11-10,1.37,1.37,1.35,1.37,32720,0
2006-11-13,1.36,1.36,1.35,1.36,24650,0
2006-11-14,1.5,1.55,1.4,1.4,402824,0
2006-11-15,1.45,1.45,1.43,1.45,172756,0
2006-11-16,1.45,1.45,1.44,1.45,113975,0
2006-11-17,1.45,1.45,1.41,1.44,84700,0
2006-11-20,1.45,1.45,1.42,1.45,79000,0
2006-11-21,1.45,1.53,1.44,1.51,140057,0
2006-11-22,1.51,1.51,1.48,1.49,28083,0
2006-11-24,1.48,1.48,1.45,1.45,106800,0
2006-11-27,1.47,1.5,1.45,1.48,82547,0
2006-11-28,1.49,1.7,1.48,1.66,325323,0
2006-11-29,1.65,1.66,1.6,1.62,65750,0
2006-11-30,1.65,1.65,1.6,1.62,67691,0
2006-12-01,1.63,1.68,1.61,1.68,35880,0
2006-12-04,1.7,1.7,1.66,1.68,21390,0
2006-12-05,1.68,1.8,1.65,1.79,331991,0
2006-12-06,1.8,2.08,1.79,1.98,459279,0
2006-12-07,2,2,1.9,1.96,297044,0
2006-12-08,1.98,2,1.95,1.96,101326,0
2006-12-11,1.98,2,1.95,2,184097,0
2006-12-12,2,2,1.82,1.95,139478,0
2006-12-13,1.95,1.95,1.86,1.86,62180,0
2006-12-14,1.93,1.95,1.85,1.9,62450,0
2006-12-15,1.9,1.9,1.66,1.78,199400,0
2006-12-18,1.78,1.78,1.57,1.65,129700,0
2006-12-19,1.65,1.81,1.62,1.73,83473,0
2006-12-20,1.83,1.9,1.75,1.9,91650,0
2006-12-21,1.9,2.11,1.9,2.02,180784,0
2006-12-22,2.04,2.25,2.02,2.23,184853,0
2006-12-26,2.23,2.23,2,2.08,93411,0
2006-12-27,2.08,2.35,2.08,2.35,228209,0
2006-12-28,2.38,2.46,2.18,2.25,295660,0
2006-12-29,2.25,2.28,2.2,2.27,313399,0
2007-01-03,2.27,2.29,2.25,2.25,126715,0
2007-01-04,2.27,2.3,2.23,2.27,136500,0
2007-01-05,2.27,2.3,2.17,2.25,69940,0
2007-01-08,2.27,2.27,2.17,2.2,26086,0
2007-01-09,2.17,2.19,1.92,2.17,121081,0
2007-01-10,2.15,2.21,2.15,2.2,85450,0
2007-01-11,2.2,2.2,2.16,2.2,40950,0
2007-01-12,2.16,2.16,2.1,2.1,23400,0
2007-01-16,2.09,2.1,2.02,2.1,67950,0
2007-01-17,2.09,2.33,2.09,2.28,261568,0
2007-01-18,2.26,2.26,2.16,2.2,56922,0
2007-01-19,2.2,2.2,2.11,2.17,34834,0
2007-01-22,2.15,2.2,2.15,2.19,19800,0
2007-01-23,2.2,2.22,2.19,2.22,46100,0
2007-01-24,2.23,2.23,2.21,2.23,41972,0
2007-01-25,2.21,2.25,2.21,2.21,30175,0
2007-01-26,2.23,2.23,2.12,2.2,32489,0
2007-01-29,2.2,2.26,2.15,2.26,25658,0
2007-01-30,2.19,2.25,2.16,2.21,80669,0
2007-01-31,2.22,2.22,2.11,2.17,33170,0
2007-02-01,2.17,2.24,2.17,2.2,16640,0
2007-02-02,2.2,2.2,2.19,2.19,25700,0
2007-02-05,2.24,2.24,2.2,2.22,20900,0
2007-02-06,2.22,2.22,1.87,1.89,599166,0
2007-02-07,1.9,1.9,1.78,1.79,904860,0
2007-02-08,1.8,1.8,1.72,1.74,328042,0
2007-02-09,1.73,1.88,1.7,1.88,539924,0
2007-02-12,1.88,1.93,1.86,1.88,154618,0
2007-02-13,1.84,1.85,1.78,1.79,124500,0
2007-02-14,1.79,1.88,1.79,1.85,39291,0
2007-02-15,1.85,1.95,1.85,1.87,51099,0
2007-02-16,1.9,1.94,1.88,1.89,9250,0
2007-02-20,1.95,2.05,1.9,2,48570,0
2007-02-21,2.04,2.1,2,2.1,80168,0
2007-02-22,2.1,2.12,2,2.06,54750,0
2007-02-23,2.05,2.15,2.05,2.15,16200,0
2007-02-26,2.1,2.15,1.96,2,90770,0
2007-02-27,1.85,1.93,1.73,1.89,119201,0
2007-02-28,1.88,1.95,1.75,1.88,159784,0
2007-03-01,1.85,1.86,1.79,1.85,57400,0
2007-03-02,1.86,1.86,1.78,1.78,32188,0
2007-03-05,1.76,1.77,1.6,1.6,108141,0
2007-03-06,1.69,1.82,1.63,1.82,38907,0
2007-03-07,1.85,1.86,1.8,1.8,61650,0
2007-03-08,1.8,1.85,1.77,1.8,17941,0
2007-03-09,1.81,1.82,1.8,1.82,13800,0
2007-03-12,1.82,1.85,1.72,1.85,33140,0
2007-03-13,1.8,1.82,1.72,1.75,60400,0
2007-03-14,1.72,1.73,1.65,1.7,83716,0
2007-03-15,1.7,1.75,1.69,1.72,28092,0
2007-03-16,1.71,1.71,1.69,1.69,14358,0
2007-03-19,1.71,1.8,1.7,1.75,49920,0
2007-03-20,1.74,1.8,1.7,1.7,20152,0
2007-03-21,1.7,1.75,1.7,1.75,24146,0
2007-03-22,1.71,1.77,1.71,1.77,7870,0
2007-03-23,1.72,1.85,1.7,1.83,45847,0
2007-03-26,1.8,1.86,1.79,1.79,261082,0
2007-03-27,1.78,1.82,1.78,1.8,60500,0
2007-03-28,1.82,1.83,1.8,1.81,119429,0
2007-03-29,2.04,2.09,1.87,1.93,1438335,0
2007-03-30,1.94,1.95,1.75,1.88,686455,0
2007-04-02,1.89,1.97,1.89,1.9,137568,0
2007-04-03,1.88,1.92,1.88,1.92,56051,0
2007-04-04,1.91,1.92,1.89,1.91,45929,0
2007-04-05,1.9,1.93,1.88,1.89,108256,0
2007-04-09,1.89,1.92,1.89,1.9,50279,0
2007-04-10,1.9,1.9,1.8,1.89,76134,0
2007-04-11,1.89,1.89,1.78,1.82,103229,0
2007-04-12,1.81,1.84,1.78,1.82,27700,0
2007-04-13,1.83,1.83,1.78,1.79,77893,0
2007-04-16,1.79,1.86,1.78,1.81,198900,0
2007-04-17,1.82,1.93,1.82,1.91,520047,0
2007-04-18,1.91,1.94,1.88,1.89,297606,0
2007-04-19,1.89,1.93,1.86,1.86,86730,0
2007-04-20,1.87,1.95,1.85,1.95,83960,0
2007-04-23,1.97,2.03,1.95,1.99,226811,0
2007-04-24,2.01,2.01,1.92,1.92,104753,0
2007-04-25,1.94,1.95,1.85,1.85,139233,0
2007-04-26,1.89,1.97,1.89,1.95,65369,0
2007-04-27,1.97,1.97,1.93,1.97,39810,0
2007-04-30,1.98,1.99,1.89,1.91,39194,0
2007-05-01,1.91,1.94,1.9,1.94,15200,0
2007-05-02,1.94,1.94,1.82,1.87,32040,0
2007-05-03,1.9,1.94,1.9,1.94,13350,0
2007-05-04,1.92,1.92,1.84,1.87,68787,0
2007-05-07,1.87,1.87,1.8,1.83,88250,0
2007-05-08,1.85,1.95,1.8,1.95,187697,0
2007-05-09,1.94,1.94,1.87,1.9,76887,0
2007-05-10,1.9,1.99,1.9,1.98,101470,0
2007-05-11,1.99,2.19,1.95,2.17,336619,0
2007-05-14,2.18,2.18,1.96,2.05,218874,0
2007-05-15,2.05,2.05,1.76,1.82,718515,0
2007-05-16,1.82,1.82,1.72,1.79,185785,0
2007-05-17,1.74,1.75,1.69,1.73,165893,0
2007-05-18,1.72,1.8,1.72,1.73,126626,0
2007-05-21,1.75,1.75,1.73,1.74,38840,0
2007-05-22,1.73,1.74,1.72,1.73,63670,0
2007-05-23,1.73,1.75,1.71,1.72,35300,0
2007-05-24,1.71,1.72,1.63,1.64,108450,0
2007-05-25,1.68,1.78,1.68,1.77,67150,0
2007-05-29,1.78,1.8,1.71,1.77,86600,0
2007-05-30,1.74,1.78,1.73,1.75,35610,0
2007-05-31,1.74,1.74,1.7,1.7,39000,0
2007-06-01,1.67,1.72,1.67,1.72,91940,0
2007-06-04,1.72,1.72,1.68,1.71,130923,0
2007-06-05,1.73,1.74,1.72,1.74,22300,0
2007-06-06,1.7,1.7,1.69,1.69,17850,0
2007-06-07,1.7,1.7,1.65,1.65,32970,0
2007-06-08,1.66,1.69,1.66,1.67,3560,0
2007-06-11,1.69,1.69,1.67,1.67,5120,0
2007-06-12,1.68,1.73,1.66,1.68,24389,0
2007-06-13,1.69,1.71,1.69,1.7,17500,0
2007-06-14,1.74,1.74,1.66,1.67,17700,0
2007-06-15,1.69,1.72,1.69,1.7,2950,0
2007-06-18,1.71,1.72,1.68,1.68,13650,0
2007-06-19,1.68,1.74,1.65,1.7,40618,0
2007-06-20,1.69,1.72,1.69,1.7,30600,0
2007-06-21,1.7,1.7,1.69,1.7,8830,0
2007-06-22,1.7,1.74,1.66,1.7,25101,0
2007-06-25,1.68,1.68,1.65,1.65,36700,0
2007-06-26,1.65,1.65,1.63,1.64,54898,0
2007-06-27,1.65,1.66,1.65,1.66,12450,0
2007-06-28,1.67,1.7,1.66,1.7,14100,0
2007-06-29,1.65,1.71,1.65,1.7,11900,0
2007-07-02,1.67,1.71,1.65,1.7,11300,0
2007-07-03,1.68,1.68,1.63,1.63,9250,0
2007-07-05,1.66,1.66,1.63,1.64,31899,0
2007-07-06,1.65,1.67,1.65,1.67,25900,0
2007-07-09,1.66,1.79,1.65,1.78,96460,0
2007-07-10,1.7,1.75,1.67,1.75,10197,0
2007-07-11,1.7,1.75,1.68,1.74,7650,0
2007-07-12,1.72,1.72,1.68,1.72,10033,0
2007-07-13,1.68,1.69,1.66,1.67,35274,0
2007-07-16,1.7,1.7,1.67,1.67,13690,0
2007-07-17,1.67,1.67,1.59,1.6,101400,0
2007-07-18,1.58,1.58,1.51,1.53,116027,0
2007-07-19,1.53,1.57,1.51,1.55,27995,0
2007-07-20,1.57,1.57,1.5,1.56,46200,0
2007-07-23,1.57,1.58,1.5,1.52,108580,0
2007-07-24,1.5,1.51,1.49,1.51,41200,0
2007-07-25,1.51,1.52,1.46,1.51,52779,0
2007-07-26,1.51,1.51,1.45,1.45,58100,0
2007-07-27,1.46,1.46,1.36,1.4,113389,0
2007-07-30,1.41,1.42,1.38,1.42,27310,0
2007-07-31,1.4,1.5,1.36,1.47,51580,0
2007-08-01,1.45,1.45,1.38,1.45,10700,0
2007-08-02,1.4,1.41,1.37,1.38,37954,0
2007-08-03,1.39,1.42,1.39,1.42,3945,0
2007-08-06,1.36,1.41,1.3,1.35,29815,0
2007-08-07,1.35,1.35,1.35,1.35,200,0
2007-08-08,1.36,1.57,1.35,1.48,34715,0
2007-08-09,1.48,1.48,1.41,1.48,15900,0
2007-08-10,1.46,1.5,1.46,1.5,19333,0
2007-08-13,1.5,1.6,1.5,1.58,132161,0
2007-08-14,1.74,1.9,1.65,1.8,766857,0
2007-08-15,1.81,1.82,1.71,1.79,184415,0
2007-08-16,1.8,1.8,1.68,1.7,206014,0
2007-08-17,1.74,1.81,1.7,1.7,109971,0
2007-08-20,1.69,1.75,1.65,1.69,50361,0
2007-08-21,1.67,1.7,1.64,1.67,47360,0
2007-08-22,1.67,1.75,1.67,1.69,36889,0
2007-08-23,1.66,1.7,1.66,1.68,7131,0
2007-08-24,1.67,1.67,1.65,1.66,17615,0
2007-08-27,1.73,1.73,1.67,1.7,46350,0
2007-08-28,1.68,1.7,1.65,1.66,36305,0
2007-08-29,1.68,1.68,1.62,1.65,32525,0
2007-08-30,1.65,1.65,1.62,1.65,13465,0
2007-08-31,1.64,1.65,1.6,1.6,36489,0
2007-09-04,1.6,1.66,1.58,1.6,49653,0
2007-09-05,1.59,1.62,1.59,1.62,5160,0
2007-09-06,1.62,1.68,1.58,1.68,7915,0
2007-09-07,1.67,1.67,1.66,1.66,14226,0
2007-09-10,1.67,1.67,1.62,1.65,32600,0
2007-09-11,1.62,1.64,1.57,1.57,47777,0
2007-09-12,1.57,1.59,1.56,1.58,44800,0
2007-09-13,1.58,1.62,1.55,1.57,31164,0
2007-09-14,1.55,1.55,1.52,1.55,22261,0
2007-09-17,1.58,1.58,1.54,1.54,10450,0
2007-09-18,1.55,1.59,1.53,1.55,15900,0
2007-09-19,1.57,1.57,1.53,1.54,18828,0
2007-09-20,1.54,1.57,1.54,1.54,19915,0
2007-09-21,1.54,1.57,1.54,1.57,57525,0
2007-09-24,1.54,1.57,1.54,1.57,37978,0
2007-09-25,1.57,1.58,1.53,1.55,68266,0
2007-09-26,1.55,1.66,1.55,1.65,72093,0
2007-09-27,1.65,1.79,1.65,1.75,420732,0
2007-09-28,1.78,1.85,1.78,1.8,213300,0
2007-10-01,1.82,2,1.8,1.99,503315,0
2007-10-02,1.99,2.09,1.98,2.05,313816,0
2007-10-03,2.09,2.09,1.87,1.95,336798,0
2007-10-04,1.87,2.1,1.85,2.08,446112,0
2007-10-05,2.09,2.74,2.09,2.65,1409311,0
2007-10-08,2.69,2.89,2.6,2.69,610164,0
2007-10-09,2.68,2.69,2.45,2.51,300138,0
2007-10-10,2.48,2.59,2.32,2.52,350341,0
2007-10-11,2.52,3.1,2.51,2.65,1312032,0
2007-10-12,2.72,3.34,2.72,3.33,714835,0
2007-10-15,3.36,3.54,3.08,3.43,652693,0
2007-10-16,3.41,3.55,3.1,3.53,302813,0
2007-10-17,3.6,3.89,3.55,3.72,652642,0
2007-10-18,3.66,3.75,3.5,3.65,272061,0
2007-10-19,3.7,3.7,3.25,3.34,344141,0
2007-10-22,3.4,3.45,3.12,3.37,206747,0
2007-10-23,3.48,4.05,3.45,3.96,655651,0
2007-10-24,3.98,4.24,3.8,4.17,562325,0
2007-10-25,3.95,4.19,3.8,3.8,167789,0
2007-10-26,3.97,3.97,3.75,3.91,122647,0
2007-10-29,3.85,3.91,3.6,3.68,199761,0
2007-10-30,3.58,3.74,3.5,3.6,118258,0
2007-10-31,3.6,3.87,3.6,3.85,98081,0
2007-11-01,3.72,3.82,3.66,3.66,87284,0
2007-11-02,3.7,3.74,3.21,3.45,221578,0
2007-11-05,3.36,3.4,3.15,3.3,84755,0
2007-11-06,3.22,3.3,3.12,3.29,132962,0
2007-11-07,3.25,3.25,2.8,3.05,130988,0
2007-11-08,3,3.03,2.71,2.82,164205,0
2007-11-09,2.85,3.1,2.65,3.1,172372,0
2007-11-12,3.03,3.35,3.03,3.16,146526,0
2007-11-13,3.01,3.24,3.01,3.2,130115,0
2007-11-14,3.17,3.41,2.86,2.95,579805,0
2007-11-15,2.96,2.99,2.7,2.84,276216,0
2007-11-16,2.84,3.14,2.75,3.14,105910,0
2007-11-19,3.25,3.25,2.9,2.9,149097,0
2007-11-20,2.85,2.94,2.74,2.84,130517,0
2007-11-21,2.72,2.81,2.5,2.75,180636,0
2007-11-23,2.77,3.05,2.75,2.96,74339,0
2007-11-26,3,3.01,2.85,2.85,51440,0
2007-11-27,2.87,3,2.85,3,49080,0
2007-11-28,3.09,3.2,2.95,3.2,155655,0
2007-11-29,3.2,3.59,3.2,3.49,162669,0
2007-11-30,3.52,3.7,3.25,3.7,300683,0
2007-12-03,3.72,3.75,3.5,3.65,47906,0
2007-12-04,3.67,3.67,3.41,3.61,37190,0
2007-12-05,3.61,3.61,3.4,3.55,72723,0
2007-12-06,3.59,3.59,3.39,3.47,73371,0
2007-12-07,3.47,3.55,3.3,3.31,126308,0
2007-12-10,3.21,3.3,3.2,3.29,31108,0
2007-12-11,3.29,3.29,3.26,3.28,30900,0
2007-12-12,3.28,3.33,3.22,3.23,39838,0
2007-12-13,3.2,3.2,2.93,3.1,54506,0
2007-12-14,3.1,3.1,2.92,3.03,39551,0
2007-12-17,2.91,2.99,2.82,2.99,63258,0
2007-12-18,2.95,3.1,2.87,2.95,57443,0
2007-12-19,2.9,3.01,2.9,3.01,131600,0
2007-12-20,2.95,3,2.95,3,17100,0
2007-12-21,3,3.01,2.9,3,61700,0
2007-12-24,2.95,3,2.95,2.99,20660,0
2007-12-26,3.1,3.1,2.98,3,80486,0
2007-12-27,3.04,3.04,2.96,2.96,65843,0
2007-12-28,3,3.02,2.95,3.02,5545,0
2007-12-31,2.95,3.08,2.95,3.05,38527,0
2008-01-02,3,3,2.9,2.95,41221,0
2008-01-03,2.9,2.97,2.87,2.87,16616,0
2008-01-04,2.86,2.9,2.82,2.85,35985,0
2008-01-07,2.85,2.87,2.58,2.75,89337,0
2008-01-08,2.75,2.75,2.67,2.7,25160,0
2008-01-09,2.7,2.75,2.61,2.65,45420,0
2008-01-10,2.61,2.64,2.53,2.6,62722,0
2008-01-11,2.57,2.59,2.57,2.59,21401,0
2008-01-14,2.6,2.9,2.52,2.9,74010,0
2008-01-15,2.9,2.9,2.77,2.85,15351,0
2008-01-16,2.8,2.94,2.65,2.94,64913,0
2008-01-17,2.84,2.9,2.78,2.85,35667,0
2008-01-18,2.79,2.89,2.73,2.82,60450,0
2008-01-22,2.65,2.7,2.51,2.6,62626,0
2008-01-23,2.6,2.65,2.55,2.6,26600,0
2008-01-24,2.55,2.8,2.55,2.75,17698,0
2008-01-25,2.75,2.86,2.71,2.85,45334,0
2008-01-28,2.79,2.98,2.79,2.98,91463,0
2008-01-29,2.99,3.01,2.9,2.9,122248,0
2008-01-30,2.9,3.12,2.9,3.09,204275,0
2008-01-31,3.03,3.13,2.9,3.06,139025,0
2008-02-01,3.11,3.11,2.9,3,24300,0
2008-02-04,3,3.01,2.91,3,15900,0
2008-02-05,2.91,2.99,2.91,2.97,6137,0
2008-02-06,2.95,2.97,2.8,2.8,46767,0
2008-02-07,2.7,2.73,2.58,2.73,42740,0
2008-02-08,2.73,2.89,2.73,2.8,42200,0
2008-02-11,2.9,2.9,2.9,2.9,100,0
2008-02-12,2.9,2.94,2.88,2.94,14475,0
2008-02-13,2.85,2.9,2.79,2.9,43500,0
2008-02-14,2.85,2.89,2.8,2.87,8900,0
2008-02-15,2.78,2.88,2.76,2.8,37072,0
2008-02-19,2.8,2.87,2.78,2.85,9510,0
2008-02-20,2.79,2.82,2.75,2.82,8390,0
2008-02-21,2.87,2.87,2.65,2.79,16628,0
2008-02-22,2.79,2.79,2.66,2.79,2505,0
2008-02-25,2.8,2.9,2.8,2.88,53877,0
2008-02-26,2.89,2.9,2.79,2.85,57310,0
2008-02-27,2.88,2.9,2.81,2.88,30000,0
2008-02-28,2.93,2.95,2.8,2.87,106097,0
2008-02-29,2.88,2.89,2.75,2.8,56604,0
2008-03-03,2.9,2.9,2.78,2.89,19802,0
2008-03-04,2.8,2.88,2.79,2.85,26550,0
2008-03-05,2.83,2.85,2.78,2.84,10400,0
2008-03-06,2.78,2.85,2.61,2.74,17950,0
2008-03-07,2.61,2.68,2.55,2.68,53097,0
2008-03-10,2.68,2.68,2.35,2.4,77262,0
2008-03-11,2.28,2.45,2.28,2.4,47655,0
2008-03-12,2.3,2.4,2.2,2.28,69876,0
2008-03-13,2.24,2.24,2.16,2.22,33523,0
2008-03-14,2.15,2.4,2.04,2.4,86600,0
2008-03-17,2.25,2.39,2.1,2.38,23985,0
2008-03-18,2.25,2.25,2.1,2.23,139441,0
2008-03-19,2.23,2.23,2.02,2.08,92698,0
2008-03-20,2.02,2.08,1.85,2.07,61840,0
2008-03-24,2,2.3,2,2.3,18060,0
2008-03-25,2.29,2.35,2.2,2.2,41300,0
2008-03-26,2.16,2.34,2.16,2.2,68890,0
2008-03-27,2.28,2.28,2.15,2.25,134098,0
2008-03-28,2.23,2.3,2.2,2.3,114866,0
2008-03-31,2.34,2.38,2.2,2.3,197654,0
2008-04-01,2.3,2.33,2.23,2.31,32393,0
2008-04-02,2.33,2.35,2.22,2.35,25365,0
2008-04-03,2.27,2.34,2.22,2.34,14425,0
2008-04-04,2.34,2.34,2.25,2.25,59738,0
2008-04-07,2.25,2.33,2.25,2.3,45125,0
2008-04-08,2.27,2.3,2.18,2.27,16750,0
2008-04-09,2.25,2.25,2.19,2.24,15990,0
2008-04-10,2.24,2.27,2.17,2.24,29210,0
2008-04-11,2.25,2.4,2.21,2.4,55133,0
2008-04-14,2.39,2.4,2.23,2.3,39940,0
2008-04-15,2.24,2.35,2.24,2.35,25944,0
2008-04-16,2.27,2.37,2.18,2.35,45193,0
2008-04-17,2.37,2.4,2.27,2.39,38425,0
2008-04-18,2.33,2.39,2.3,2.34,75300,0
2008-04-21,2.36,2.36,2.26,2.32,23572,0
2008-04-22,2.33,2.36,2.26,2.35,80444,0
2008-04-23,2.35,2.35,2.25,2.33,54710,0
2008-04-24,2.3,2.33,2.24,2.3,46932,0
2008-04-25,2.24,2.32,2.23,2.32,44250,0
2008-04-28,2.32,2.32,2.16,2.23,61700,0
2008-04-29,2.2,2.33,2.18,2.25,773770,0
2008-04-30,2.27,2.28,2.21,2.28,73448,0
2008-05-01,2.32,2.34,2.3,2.3,83640,0
2008-05-02,2.33,2.6,2.33,2.57,270409,0
2008-05-05,2.6,2.8,2.55,2.8,271749,0
2008-05-06,2.8,2.87,2.7,2.83,231586,0
2008-05-07,2.83,2.83,2.75,2.8,61869,0
2008-05-08,2.83,2.83,2.75,2.8,32830,0
2008-05-09,2.8,2.83,2.55,2.7,68236,0
2008-05-12,2.69,2.69,2.6,2.65,17302,0
2008-05-13,2.65,2.65,2.41,2.43,101967,0
2008-05-14,2.42,2.65,2.42,2.5,85038,0
2008-05-15,2.5,2.55,2.4,2.45,27314,0
2008-05-16,2.45,2.54,2.35,2.47,60860,0
2008-05-19,2.55,2.55,2.39,2.39,70861,0
2008-05-20,2.42,2.44,2.36,2.38,39133,0
2008-05-21,2.4,2.4,2.28,2.29,125454,0
2008-05-22,2.27,2.3,2.26,2.27,55862,0
2008-05-23,2.29,2.32,2.24,2.32,67440,0
2008-05-27,2.27,2.32,2.27,2.29,53780,0
2008-05-28,2.2,2.25,2.08,2.23,323499,0
2008-05-29,2.18,2.3,2.18,2.29,11264,0
2008-05-30,2.29,2.29,2.27,2.29,7900,0
2008-06-02,2.25,2.3,2.22,2.3,22006,0
2008-06-03,2.23,2.3,2.22,2.29,37848,0
2008-06-04,2.29,2.3,2.24,2.3,24600,0
2008-06-05,2.25,2.3,2.22,2.3,30000,0
2008-06-06,2.21,2.3,2.21,2.29,17700,0
2008-06-09,2.23,2.28,2.23,2.26,8485,0
2008-06-10,2.23,2.3,2.21,2.21,22775,0
2008-06-11,2.24,2.24,2.21,2.22,7000,0
2008-06-12,2.23,2.23,2.16,2.21,6175,0
2008-06-13,2.21,2.22,2.16,2.19,12200,0
2008-06-16,2.15,2.2,2.14,2.2,9052,0
2008-06-17,2.18,2.19,2.17,2.17,5850,0
2008-06-18,2.15,2.18,2.13,2.18,10460,0
2008-06-19,2.14,2.15,2.12,2.12,19100,0
2008-06-20,2.12,2.15,2.07,2.12,26277,0
2008-06-23,2.12,2.12,2.07,2.11,2005,0
2008-06-24,2.11,2.12,1.99,2.01,48915,0
2008-06-25,2.05,2.05,1.99,2,10288,0
2008-06-26,2.04,2.04,1.81,1.96,26435,0
2008-06-27,1.96,2.08,1.91,2.02,46196,0
2008-06-30,2.02,2.05,1.97,2.02,24000,0
2008-07-01,2.02,2.02,1.82,2,25900,0
2008-07-02,1.95,2,1.9,1.9,71076,0
2008-07-03,1.9,1.9,1.77,1.88,63300,0
2008-07-07,1.9,1.92,1.9,1.92,23100,0
2008-07-08,1.93,1.93,1.85,1.9,11937,0
2008-07-09,1.9,1.91,1.83,1.84,12570,0
2008-07-10,1.85,1.9,1.8,1.86,21305,0
2008-07-11,1.9,1.9,1.81,1.89,15382,0
2008-07-14,1.9,1.9,1.89,1.89,8222,0
2008-07-15,1.82,1.9,1.75,1.9,29821,0
2008-07-16,1.89,1.89,1.89,1.89,7900,0
2008-07-17,1.85,2.15,1.85,2,36958,0
2008-07-18,2,2.05,2,2.04,42535,0
2008-07-21,2.08,2.15,2,2.05,43150,0
2008-07-22,1.91,2.05,1.91,2.05,7165,0
2008-07-23,2,2.05,1.97,2.05,15093,0
2008-07-24,2.04,2.05,2.03,2.03,7500,0
2008-07-25,2.03,2.18,2.03,2.18,50152,0
2008-07-28,2.12,2.18,2.09,2.17,21315,0
2008-07-29,2.17,2.18,2.11,2.16,21450,0
2008-07-30,2.18,2.18,2.11,2.12,14320,0
2008-07-31,2.11,2.2,2.11,2.18,30400,0
2008-08-01,2.19,2.29,2.16,2.29,92386,0
2008-08-04,2.25,2.29,2.21,2.25,7905,0
2008-08-05,2.15,2.29,2.1,2.25,28744,0
2008-08-06,2.18,2.2,1.87,2.05,62872,0
2008-08-07,2.09,2.09,1.9,1.95,24359,0
2008-08-08,1.9,2.1,1.8,2.1,29351,0
2008-08-11,1.85,2.1,1.85,2.05,29400,0
2008-08-12,1.85,2.1,1.85,1.9,44000,0
2008-08-13,1.9,2.1,1.9,1.98,66500,0
2008-08-14,1.96,1.97,1.86,1.97,68885,0
2008-08-15,1.95,2,1.87,1.99,19887,0
2008-08-18,1.99,1.99,1.95,1.97,27968,0
2008-08-19,1.95,1.97,1.9,1.97,8000,0
2008-08-20,1.97,1.97,1.91,1.96,31530,0
2008-08-21,1.97,1.97,1.91,1.97,11000,0
2008-08-22,1.97,1.99,1.95,1.99,25900,0
2008-08-25,1.99,1.99,1.97,1.97,26900,0
2008-08-26,1.97,1.97,1.93,1.95,46900,0
2008-08-27,1.95,1.97,1.92,1.96,15680,0
2008-08-28,1.96,1.97,1.93,1.96,10200,0
2008-08-29,1.97,1.97,1.6,1.8,349400,0
2008-09-02,1.83,1.85,1.7,1.77,145350,0
2008-09-03,1.76,1.85,1.76,1.8,255684,0
2008-09-04,1.81,1.81,1.6,1.79,149527,0
2008-09-05,1.79,1.8,1.74,1.79,35100,0
2008-09-08,1.73,1.78,1.7,1.73,36070,0
2008-09-09,1.75,1.75,1.67,1.7,30300,0
2008-09-10,1.66,1.66,1.56,1.61,33034,0
2008-09-11,1.61,1.61,1.5,1.52,60790,0
2008-09-12,1.51,1.59,1.5,1.59,70101,0
2008-09-15,1.54,1.54,1.48,1.52,36855,0
2008-09-16,1.49,1.52,1.39,1.5,73365,0
2008-09-17,1.5,1.5,1.35,1.42,38700,0
2008-09-18,1.38,1.49,1.38,1.46,99394,0
2008-09-19,1.48,1.69,1.48,1.69,120241,0
2008-09-22,1.7,1.9,1.7,1.85,89201,0
2008-09-23,1.89,2.05,1.85,2.01,79912,0
2008-09-24,2.05,2.09,1.94,2.03,50334,0
2008-09-25,2,2.1,2,2.1,55350,0
2008-09-26,2,2.09,1.96,2.05,43346,0
2008-09-29,1.95,2,1.75,1.8,40711,0
2008-09-30,1.81,2.1,1.8,2.08,75112,0
2008-10-01,1.99,2.05,1.95,2.05,35100,0
2008-10-02,1.92,2,1.87,1.95,9300,0
2008-10-03,1.87,2.02,1.83,1.97,37300,0
2008-10-06,1.87,1.87,1.32,1.55,109542,0
2008-10-07,1.55,1.77,1.45,1.73,13324,0
2008-10-08,1.52,1.72,1.45,1.66,9200,0
2008-10-09,1.51,1.72,1.42,1.7,27225,0
2008-10-10,1.55,1.69,1.44,1.67,67250,0
2008-10-13,1.71,1.71,1.61,1.69,37781,0
2008-10-14,1.69,1.72,1.65,1.72,32809,0
2008-10-15,1.7,1.7,1.54,1.64,1750,0
2008-10-16,1.56,1.59,1.48,1.58,6500,0
2008-10-17,1.57,1.57,1.5,1.56,17961,0
2008-10-20,1.58,1.67,1.57,1.67,18790,0
2008-10-21,1.67,1.72,1.61,1.72,47000,0
2008-10-22,1.7,1.79,1.7,1.7,34300,0
2008-10-23,1.75,1.75,1.5,1.6,45493,0
2008-10-24,1.55,1.55,1.32,1.55,47810,0
2008-10-27,1.42,1.53,1.42,1.5,15350,0
2008-10-28,1.51,1.53,1.31,1.51,45489,0
2008-10-29,1.53,1.58,1.51,1.58,19050,0
2008-10-30,1.58,1.63,1.47,1.5,27287,0
2008-10-31,1.63,1.7,1.63,1.65,37308,0
2008-11-03,1.7,1.74,1.6,1.72,24925,0
2008-11-04,1.74,1.74,1.73,1.74,5700,0
2008-11-05,1.74,1.83,1.62,1.72,35174,0
2008-11-06,1.76,1.8,1.7,1.79,50598,0
2008-11-07,1.7,1.8,1.66,1.78,95650,0
2008-11-10,1.71,1.71,1.51,1.7,33356,0
2008-11-11,1.6,1.7,1.46,1.46,25000,0
2008-11-12,1.5,1.5,1.27,1.28,52667,0
2008-11-13,1.25,1.35,1.25,1.3,11899,0
2008-11-14,1.25,1.4,1.1,1.4,23010,0
2008-11-17,1.4,1.4,1.21,1.39,24149,0
2008-11-18,1.39,1.4,1.18,1.4,22125,0
2008-11-19,1.39,1.39,1.1,1.3,17146,0
2008-11-20,1.3,1.3,1,1.1,98110,0
2008-11-21,1.1,1.38,0.91,1.38,169860,0
2008-11-24,1.38,1.38,1.25,1.37,3530,0
2008-11-25,1.37,1.37,1.25,1.3,26050,0
2008-11-26,1.37,1.37,1.25,1.3,26648,0
2008-11-28,1.3,1.35,1.2,1.35,51200,0
2008-12-01,1.3,1.33,1.2,1.3,12504,0
2008-12-02,1.33,1.33,1.02,1.3,159900,0
2008-12-03,1.32,1.32,1.2,1.3,25450,0
2008-12-04,1.3,1.3,1.1,1.23,28096,0
2008-12-05,1.23,1.3,1.02,1.3,48596,0
2008-12-08,1.3,1.3,1.2,1.25,28700,0
2008-12-09,1.3,1.3,1.2,1.22,36796,0
2008-12-10,1.22,1.3,1.22,1.3,45300,0
2008-12-11,1.3,1.3,1.21,1.22,56100,0
2008-12-12,1.2,1.3,1.2,1.25,54430,0
2008-12-15,1.25,1.25,1.21,1.23,37900,0
2008-12-16,1.23,1.23,1.21,1.23,30300,0
2008-12-17,1.23,1.23,1.15,1.18,31000,0
2008-12-18,1.18,1.2,1.13,1.2,41050,0
2008-12-19,1.21,1.25,1.12,1.25,25100,0
2008-12-22,1.14,1.2,1.14,1.2,37253,0
2008-12-23,1.12,1.23,1.12,1.2,29940,0
2008-12-24,1.22,1.22,1.14,1.2,20300,0
2008-12-26,1.1,1.2,1.1,1.2,2038500,0
2008-12-29,1.2,1.2,1.13,1.17,339425,0
2008-12-30,1.15,1.17,1.11,1.17,22185,0
2008-12-31,1.11,1.2,1.06,1.14,102600,0
2009-01-02,1.18,1.18,1.12,1.17,8500,0
2009-01-05,1.15,1.15,1.13,1.13,19000,0
2009-01-06,1.19,1.2,1.1,1.17,33460,0
2009-01-07,1.2,1.2,1.17,1.2,38575,0
2009-01-08,1.21,1.25,1.15,1.2,38600,0
2009-01-09,1.2,1.27,1.2,1.27,57400,0
2009-01-12,1.35,1.35,1.27,1.3,111313,0
2009-01-13,1.33,1.33,1.23,1.25,52325,0
2009-01-14,1.25,1.25,1.15,1.2,18800,0
2009-01-15,1.25,1.25,1.12,1.2,38214,0
2009-01-16,1.2,1.25,1.15,1.25,53354,0
2009-01-20,1.24,1.24,1.15,1.15,22800,0
2009-01-21,1.32,1.32,1.16,1.24,28400,0
2009-01-22,1.27,1.27,1.16,1.2,43350,0
2009-01-23,1.15,1.32,1.15,1.2,12480,0
2009-01-26,1.29,1.34,1.22,1.3,76604,0
2009-01-27,1.3,1.3,1.17,1.27,36925,0
2009-01-28,1.3,1.37,1.3,1.31,95070,0
2009-01-29,1.3,1.31,1.3,1.3,34800,0
2009-01-30,1.25,1.3,1.18,1.21,19562,0
2009-02-02,1.18,1.18,1.15,1.18,35800,0
2009-02-03,1.18,1.18,1.15,1.15,30150,0
2009-02-04,1.3,1.3,1.15,1.3,129720,0
2009-02-05,1.3,1.3,1.21,1.3,58500,0
2009-02-06,1.3,1.38,1.3,1.37,71850,0
2009-02-09,1.37,1.37,1.34,1.35,32900,0
2009-02-10,1.32,1.35,1.16,1.35,15173,0
2009-02-11,1.18,1.35,1.18,1.34,10950,0
2009-02-12,1.23,1.34,1.23,1.33,30503,0
2009-02-13,1.29,1.35,1.26,1.35,216000,0
2009-02-17,1.35,1.35,1.19,1.33,22158,0
2009-02-18,1.21,1.32,1.21,1.32,1200,0
2009-02-19,1.32,1.32,1.2,1.21,29750,0
2009-02-20,1.2,1.2,1.16,1.18,10291,0
2009-02-23,1.2,1.24,1.17,1.24,37915,0
2009-02-24,1.21,1.23,1.17,1.21,17048,0
2009-02-25,1.2,1.2,1.16,1.18,6050,0
2009-02-26,1.17,1.18,1.15,1.18,42200,0
2009-02-27,1.15,1.2,1.15,1.2,12600,0
2009-03-02,1.15,1.25,1.15,1.2,19450,0
2009-03-03,1.1,1.2,1.1,1.19,22138,0
2009-03-04,1.19,1.19,1.11,1.14,7100,0
2009-03-05,1.15,1.15,1.1,1.15,2020,0
2009-03-06,1.06,1.19,1.06,1.19,14149,0
2009-03-09,1.18,1.18,1.05,1.18,3040,0
2009-03-10,1.17,1.19,1.14,1.19,4500,0
2009-03-11,1.14,1.16,1.1,1.16,14600,0
2009-03-12,1.14,1.2,1.13,1.2,21045,0
2009-03-13,1.15,1.24,1.15,1.24,33700,0
2009-03-16,1.24,1.25,1.16,1.22,24600,0
2009-03-17,1.21,1.25,1.2,1.25,34700,0
2009-03-18,1.29,1.29,1.2,1.2,48000,0
2009-03-19,1.23,1.25,1.19,1.21,35900,0
2009-03-20,1.22,1.25,1.2,1.22,93130,0
2009-03-23,1.2,1.27,1.15,1.25,99500,0
2009-03-24,1.25,1.27,1.2,1.25,9623,0
2009-03-25,1.25,1.25,1.24,1.24,20769,0
2009-03-26,1.24,1.29,1.23,1.29,51862,0
2009-03-27,1.29,1.29,1.2,1.29,23460,0
2009-03-30,1.3,1.3,1.27,1.3,84200,0
2009-03-31,1.3,1.31,1.26,1.31,6765,0
2009-04-01,1.29,1.31,1.26,1.31,2755,0
2009-04-02,1.31,1.38,1.3,1.35,86441,0
2009-04-03,1.38,1.41,1.35,1.39,31069,0
2009-04-06,1.39,1.45,1.38,1.45,7700,0
2009-04-07,1.44,1.52,1.38,1.49,35873,0
2009-04-08,1.45,1.6,1.45,1.54,47417,0
2009-04-09,1.75,1.75,1.45,1.5,72366,0
2009-04-13,1.47,1.6,1.47,1.6,29364,0
2009-04-14,1.55,1.6,1.55,1.6,13953,0
2009-04-15,1.6,1.6,1.55,1.6,201600,0
2009-04-16,1.6,1.7,1.55,1.7,73659,0
2009-04-17,1.7,1.75,1.65,1.7,46509,0
2009-04-20,1.7,1.7,1.4,1.65,117000,0
2009-04-21,1.63,1.63,1.45,1.6,29574,0
2009-04-22,1.5,1.6,1.45,1.6,13350,0
2009-04-23,1.56,1.56,1.53,1.53,6600,0
2009-04-24,1.6,1.7,1.6,1.65,59110,0
2009-04-27,1.7,1.7,1.65,1.7,40383,0
2009-04-28,1.67,1.7,1.65,1.7,13100,0
2009-04-29,1.7,1.7,1.65,1.68,55100,0
2009-04-30,1.7,1.7,1.56,1.61,64815,0
2009-05-01,1.61,1.73,1.61,1.7,28850,0
2009-05-04,1.7,1.72,1.61,1.71,70535,0
2009-05-05,1.72,1.72,1.69,1.71,52820,0
2009-05-06,1.7,1.75,1.61,1.7,18515,0
2009-05-07,1.71,1.75,1.7,1.74,41150,0
2009-05-08,1.73,1.78,1.73,1.77,44087,0
2009-05-11,1.79,1.88,1.79,1.86,82750,0
2009-05-12,1.88,1.9,1.8,1.85,68085,0
2009-05-13,1.84,1.84,1.62,1.7,54492,0
2009-05-14,1.65,1.71,1.6,1.7,37688,0
2009-05-15,1.55,1.65,1.43,1.53,132120,0
2009-05-18,1.5,1.53,1.39,1.52,102980,0
2009-05-19,1.51,1.51,1.44,1.47,66700,0
2009-05-20,1.45,1.52,1.45,1.52,32950,0
2009-05-21,1.5,1.5,1.42,1.5,21280,0
2009-05-22,1.42,1.5,1.35,1.44,73850,0
2009-05-26,1.42,1.46,1.35,1.4,73839,0
2009-05-27,1.4,1.43,1.37,1.38,16611,0
2009-05-28,1.38,1.46,1.38,1.41,63230,0
2009-05-29,1.41,1.5,1.4,1.49,32608,0
2009-06-01,1.44,1.5,1.42,1.42,39318,0
2009-06-02,1.43,1.46,1.4,1.46,45440,0
2009-06-03,1.43,1.43,1.42,1.42,28300,0
2009-06-04,1.42,1.43,1.4,1.43,14700,0
2009-06-05,1.45,1.46,1.4,1.4,72640,0
2009-06-08,1.42,1.45,1.38,1.42,37120,0
2009-06-09,1.43,1.43,1.4,1.42,27165,0
2009-06-10,1.43,1.45,1.42,1.45,19450,0
2009-06-11,1.45,1.48,1.4,1.48,56765,0
2009-06-12,1.47,1.47,1.45,1.46,6618,0
2009-06-15,1.47,1.48,1.4,1.47,17240,0
2009-06-16,1.44,1.48,1.44,1.45,18120,0
2009-06-17,1.41,1.45,1.41,1.45,29973,0
2009-06-18,1.45,1.45,1.45,1.45,1700,0
2009-06-19,1.45,1.48,1.45,1.48,10184,0
2009-06-22,1.45,1.55,1.45,1.5,46464,0
2009-06-23,1.5,1.5,1.45,1.5,13400,0
2009-06-24,1.49,1.49,1.45,1.48,14770,0
2009-06-25,1.46,1.5,1.41,1.48,15500,0
2009-06-26,1.42,1.48,1.4,1.45,33044,0
2009-06-29,1.46,1.5,1.4,1.45,53324,0
2009-06-30,1.5,1.5,1.44,1.45,15300,0
2009-07-01,1.45,1.45,1.45,1.45,2175,0
2009-07-02,1.4,1.45,1.4,1.45,12800,0
2009-07-06,1.45,1.45,1.4,1.45,23905,0
2009-07-07,1.45,1.45,1.45,1.45,2600,0
2009-07-08,1.44,1.5,1.41,1.5,56705,0
2009-07-09,1.42,1.5,1.42,1.48,52880,0
2009-07-10,1.5,1.52,1.45,1.52,15250,0
2009-07-13,1.45,1.51,1.45,1.48,10486,0
2009-07-14,1.51,1.51,1.4,1.49,111500,0
2009-07-15,1.49,1.49,1.4,1.45,18986,0
2009-07-16,1.45,1.48,1.45,1.46,4895,0
2009-07-17,1.48,1.48,1.48,1.48,3460,0
2009-07-20,1.48,1.48,1.45,1.45,18175,0
2009-07-21,1.45,1.5,1.45,1.5,50151,0
2009-07-22,1.5,1.51,1.45,1.51,51901,0
2009-07-23,1.45,1.51,1.45,1.51,38670,0
2009-07-24,1.51,1.53,1.49,1.52,14625,0
2009-07-27,1.55,1.64,1.55,1.6,19595,0
2009-07-28,1.6,1.75,1.6,1.75,45000,0
2009-07-29,1.75,1.8,1.66,1.8,24632,0
2009-07-30,1.8,1.99,1.78,1.99,120515,0
2009-07-31,1.98,2.25,1.98,2.16,97777,0
2009-08-03,2.21,2.29,2,2.1,152188,0
2009-08-04,2.12,2.12,2,2.1,38343,0
2009-08-05,2.12,2.2,2.1,2.15,96565,0
2009-08-06,2.15,2.2,2.15,2.2,86963,0
2009-08-07,2.2,2.22,2,2.12,68671,0
2009-08-10,2.18,2.18,2.03,2.03,39691,0
2009-08-11,2.05,2.1,2.04,2.1,80488,0
2009-08-12,1.9,2.1,1.9,2.08,129086,0
2009-08-13,2,2.12,2,2,132720,0
2009-08-14,2,2.05,2,2.05,36500,0
2009-08-17,2.05,2.05,1.85,1.96,31740,0
2009-08-18,2.05,2.2,2.01,2.1,84909,0
2009-08-19,2.15,2.21,2.05,2.2,37503,0
2009-08-20,2.21,2.23,1.9,2.22,172525,0
2009-08-21,2.17,2.26,2.17,2.25,51149,0
2009-08-24,2.25,2.28,2.25,2.28,41904,0
2009-08-25,2.3,2.3,2.27,2.27,10800,0
2009-08-26,2.29,2.29,2.18,2.19,27185,0
2009-08-27,2.19,2.2,2.19,2.2,29250,0
2009-08-28,2.18,2.29,2.18,2.28,11740,0
2009-08-31,2.28,2.29,2.2,2.28,16945,0
2009-09-01,2.25,2.28,2.22,2.25,39252,0
2009-09-02,2.3,2.65,2.3,2.63,247734,0
2009-09-03,2.69,2.74,2.56,2.69,94225,0
2009-09-04,2.7,2.82,2.65,2.78,115854,0
2009-09-08,2.79,2.9,2.73,2.89,86388,0
2009-09-09,2.8,2.95,2.78,2.78,64418,0
2009-09-10,2.8,2.8,2.65,2.78,65746,0
2009-09-11,2.8,2.8,2.68,2.75,25746,0
2009-09-14,2.7,2.75,2.66,2.74,36397,0
2009-09-15,2.74,2.8,2.74,2.75,18024,0
2009-09-16,2.8,2.9,2.72,2.9,92395,0
2009-09-17,2.93,2.95,2.76,2.9,42262,0
2009-09-18,2.92,2.92,2.8,2.85,11493,0
2009-09-21,2.95,3.05,2.9,3.03,133089,0
2009-09-22,3.03,3.14,3.03,3.14,83795,0
2009-09-23,3.19,3.49,3.16,3.39,194608,0
2009-09-24,3.39,3.4,2.78,3.2,113036,0
2009-09-25,3.2,3.2,2.85,3.03,30397,0
2009-09-28,3.07,3.4,2.85,3.3,118567,0
2009-09-29,3.45,3.59,3.31,3.4,285760,0
2009-09-30,3.49,3.5,3.1,3.4,107504,0
2009-10-01,3.4,3.48,3.08,3.2,82104,0
2009-10-02,3.2,3.5,3.1,3.3,112807,0
2009-10-05,3.47,3.47,3.3,3.35,124242,0
2009-10-06,3.37,3.5,3.31,3.36,57089,0
2009-10-07,3.46,3.46,3.11,3.28,19542,0
2009-10-08,3.4,3.4,3.15,3.24,50160,0
2009-10-09,3.26,3.35,3.17,3.25,46701,0
2009-10-12,3.3,3.3,3.01,3.04,132575,0
2009-10-13,3.04,3.29,2.98,3.23,71936,0
2009-10-14,3.25,3.4,3.15,3.4,101361,0
2009-10-15,3.3,3.4,3.29,3.37,64237,0
2009-10-16,3.4,3.4,3.26,3.4,99584,0
2009-10-19,3.45,3.45,3.3,3.35,105778,0
2009-10-20,3.2,3.42,3.2,3.42,140023,0
2009-10-21,3.42,3.5,3.3,3.39,159237,0
2009-10-22,3.47,3.49,3.3,3.4,150651,0
2009-10-23,3.36,3.43,3.28,3.3,28244,0
2009-10-26,3.1,3.49,3.1,3.4,175139,0
2009-10-27,3.35,3.39,3.2,3.28,120288,0
2009-10-28,3.2,3.25,2.8,2.98,177090,0
2009-10-29,2.9,3.17,2.8,3.1,68155,0
2009-10-30,3.09,3.1,2.82,3,25800,0
2009-11-02,3,3,2.86,2.96,26806,0
2009-11-03,2.9,2.99,2.85,2.93,9700,0
2009-11-04,2.88,3,2.85,2.95,27150,0
2009-11-05,2.71,3.1,2.71,3.1,38330,0
2009-11-06,3.15,3.18,3,3.18,78812,0
2009-11-09,3.2,3.3,3.18,3.3,51475,0
2009-11-10,3.32,3.4,3.24,3.3,109612,0
2009-11-11,3.29,3.39,3.22,3.39,78138,0
2009-11-12,3.5,3.5,3.36,3.4,185159,0
2009-11-13,3.36,3.4,3.25,3.33,65470,0
2009-11-16,3.3,3.38,3.18,3.3,83424,0
2009-11-17,3.21,3.31,3.2,3.2,41882,0
2009-11-18,3.23,3.3,3.2,3.21,64445,0
2009-11-19,3.3,3.3,3.15,3.21,25587,0
2009-11-20,3.21,3.28,3.08,3.11,31645,0
2009-11-23,3.1,3.27,3.1,3.18,64947,0
2009-11-24,3.2,3.24,3.11,3.22,54864,0
2009-11-25,3.2,3.23,3.13,3.23,74754,0
2009-11-27,3.17,3.19,3.05,3.1,75930,0
2009-11-30,3.04,3.22,3.03,3.2,95749,0
2009-12-01,3.25,3.4,3.17,3.3,168059,0
2009-12-02,3.3,3.85,3.25,3.79,561572,0
2009-12-03,3.75,3.9,3.62,3.74,259204,0
2009-12-04,3.77,3.82,3.5,3.66,108163,0
2009-12-07,3.8,3.8,3.7,3.79,134870,0
2009-12-08,3.79,3.82,3.75,3.8,53216,0
2009-12-09,3.82,3.89,3.7,3.78,61547,0
2009-12-10,3.76,3.76,3.61,3.76,62741,0
2009-12-11,3.75,3.8,3.7,3.72,56326,0
2009-12-14,3.7,3.8,3.7,3.79,72666,0
2009-12-15,3.79,3.79,3.55,3.63,137070,0
2009-12-16,3.69,3.7,3.65,3.66,28990,0
2009-12-17,3.7,3.7,3.65,3.68,66079,0
2009-12-18,3.7,3.7,3.65,3.68,30187,0
2009-12-21,3.69,3.9,3.68,3.9,107798,0
2009-12-22,3.96,3.96,3.75,3.81,45291,0
2009-12-23,3.8,3.88,3.8,3.88,88582,0
2009-12-24,3.95,3.95,3.83,3.89,45119,0
2009-12-28,3.9,3.95,3.8,3.93,71446,0
2009-12-29,3.9,3.9,3.75,3.8,197737,0
2009-12-30,3.8,3.89,3.68,3.85,257901,0
2009-12-31,3.88,3.9,3.75,3.85,122821,0
2010-01-04,3.75,3.89,3.58,3.75,152930,0
2010-01-05,3.69,3.77,3.55,3.73,96116,0
2010-01-06,3.75,3.85,3.65,3.77,280894,0
2010-01-07,3.77,3.88,3.65,3.71,88344,0
2010-01-08,3.65,3.88,3.65,3.87,168879,0
2010-01-11,3.91,4.32,3.87,4.11,740609,0
2010-01-12,4.11,4.25,3.97,4.05,201799,0
2010-01-13,4.17,4.2,3.96,4.12,177142,0
2010-01-14,4.08,4.24,4.02,4.11,139662,0
2010-01-15,3.99,4.19,3.92,3.98,103200,0
2010-01-19,3.98,4.1,3.95,4.03,133809,0
2010-01-20,4.04,4.04,3.9,3.95,112110,0
2010-01-21,4.09,4.09,3.65,3.65,271143,0
2010-01-22,3.63,3.79,3.22,3.7,359088,0
2010-01-25,3.8,3.8,3.49,3.6,94156,0
2010-01-26,3.63,3.63,3.34,3.34,133709,0
2010-01-27,3.3,3.3,3.18,3.24,123906,0
2010-01-28,3.23,3.6,3.22,3.49,128426,0
2010-01-29,3.44,3.48,3.39,3.48,50457,0
2010-02-01,3.48,3.5,3.3,3.48,30758,0
2010-02-02,3.44,3.59,3.35,3.59,51166,0
2010-02-03,3.59,3.67,3.41,3.49,59332,0
2010-02-04,3.47,3.47,3.26,3.26,41688,0
2010-02-05,3.21,3.38,3.08,3.3,240574,0
2010-02-08,3.27,3.35,3.2,3.25,37245,0
2010-02-09,3.33,3.48,3.21,3.47,93649,0
2010-02-10,3.5,3.57,3.41,3.48,47889,0
2010-02-11,3.5,3.51,3.42,3.48,53203,0
2010-02-12,3.21,3.52,3.21,3.5,95556,0
2010-02-16,3.58,3.6,3.49,3.58,48357,0
2010-02-17,3.56,3.9,3.55,3.89,58623,0
2010-02-18,3.89,3.95,3.68,3.95,180499,0
2010-02-19,3.88,3.96,3.84,3.95,98737,0
2010-02-22,3.95,3.96,3.81,3.94,155773,0
2010-02-23,3.95,3.95,3.78,3.9,106979,0
2010-02-24,3.89,3.9,3.75,3.9,84267,0
2010-02-25,3.8,3.8,3.55,3.77,63571,0
2010-02-26,3.75,3.75,3.62,3.67,19225,0
2010-03-01,3.8,3.9,3.66,3.7,114500,0
2010-03-02,3.9,3.9,3.75,3.75,51029,0
2010-03-03,3.78,3.79,3.64,3.69,36485,0
2010-03-04,3.69,3.7,3.6,3.67,56557,0
2010-03-05,3.6,3.79,3.31,3.41,367304,0
2010-03-08,3.51,3.58,3.4,3.51,139286,0
2010-03-09,3.5,3.75,3.5,3.67,75549,0
2010-03-10,3.75,3.88,3.67,3.68,69581,0
2010-03-11,3.85,3.85,3.51,3.58,61545,0
2010-03-12,3.65,3.65,3.45,3.54,77060,0
2010-03-15,3.6,3.6,3.5,3.5,30954,0
2010-03-16,3.53,3.64,3.5,3.62,111285,0
2010-03-17,3.64,3.74,3.57,3.61,113269,0
2010-03-18,3.55,3.6,3.42,3.45,154948,0
2010-03-19,3.45,3.47,3.37,3.39,118186,0
2010-03-22,3.34,3.54,3.34,3.35,85947,0
2010-03-23,3.32,3.41,3.3,3.35,51142,0
2010-03-24,3.34,3.38,3.29,3.29,48207,0
2010-03-25,3.36,3.36,3.3,3.34,55166,0
2010-03-26,3.3,3.35,3.28,3.32,43575,0
2010-03-29,3.32,3.32,3.02,3.11,274251,0
2010-03-30,3.1,3.33,3.06,3.33,96028,0
2010-03-31,3.35,3.4,3.33,3.33,274190,0
2010-04-01,3.35,3.4,3.22,3.28,193063,0
2010-04-05,3.4,3.4,3.19,3.2,147794,0
2010-04-06,3.17,3.34,3.1,3.3,119775,0
2010-04-07,3.3,3.37,3.25,3.3,169782,0
2010-04-08,3.4,3.4,3.2,3.25,52861,0
2010-04-09,3.3,3.3,3.24,3.28,91526,0
2010-04-12,3.33,3.33,3.26,3.26,37330,0
2010-04-13,3.27,3.28,3.25,3.27,42571,0
2010-04-14,3.33,3.33,3.2,3.21,72672,0
2010-04-15,3.25,3.27,3.12,3.22,85991,0
2010-04-16,3.07,3.2,3.05,3.13,138624,0
2010-04-19,3.15,3.28,3.07,3.21,231976,0
2010-04-20,3.28,3.28,3.16,3.26,47672,0
2010-04-21,3.25,3.26,3.25,3.25,34128,0
2010-04-22,3.25,3.28,3.21,3.27,49445,0
2010-04-23,3.28,3.3,3.25,3.28,57771,0
2010-04-26,3.3,3.37,3.25,3.37,136522,0
2010-04-27,3.38,3.45,3.35,3.44,95705,0
2010-04-28,3.5,3.5,3.4,3.47,108962,0
2010-04-29,3.47,3.7,3.4,3.65,118261,0
2010-04-30,3.34,3.65,3.21,3.45,85748,0
2010-05-03,3.5,3.56,3.22,3.32,179319,0
2010-05-04,3.34,3.34,3.1,3.25,111046,0
2010-05-05,3.27,3.42,3.1,3.19,106126,0
2010-05-06,3.15,3.25,3.05,3.17,142514,0
2010-05-07,3.15,3.19,3.03,3.11,121035,0
2010-05-10,3.19,3.22,3.1,3.18,91211,0
2010-05-11,3.14,3.35,3.07,3.09,157518,0
2010-05-12,3.03,3.15,3,3.05,96832,0
2010-05-13,3,3.14,3,3.11,86620,0
2010-05-14,3.07,3.1,3.02,3.1,60216,0
2010-05-17,3.15,3.15,2.8,2.87,90412,0
2010-05-18,2.88,3,2.8,2.96,110510,0
2010-05-19,2.96,3.05,2.78,2.87,113358,0
2010-05-20,2.8,2.8,2.71,2.8,111097,0
2010-05-21,2.71,2.85,2.6,2.8,121403,0
2010-05-24,2.83,2.9,2.75,2.82,35562,0
2010-05-25,2.78,2.83,2.75,2.8,120769,0
2010-05-26,2.76,2.94,2.76,2.81,52120,0
2010-05-27,2.97,3.01,2.85,2.96,98590,0
2010-05-28,2.87,2.99,2.87,2.99,15466,0
2010-06-01,2.99,3.04,2.73,2.73,85741,0
2010-06-02,2.66,2.93,2.66,2.92,36375,0
2010-06-03,2.99,3,2.85,2.93,36315,0
2010-06-04,2.85,2.96,2.72,2.74,51465,0
2010-06-07,2.8,2.83,2.71,2.76,40208,0
2010-06-08,2.71,2.76,2.61,2.67,76708,0
2010-06-09,2.67,2.72,2.6,2.65,60683,0
2010-06-10,2.63,2.72,2.6,2.65,35055,0
2010-06-11,2.69,2.69,2.51,2.54,50793,0
2010-06-14,2.6,2.6,2.5,2.55,70343,0
2010-06-15,2.57,3.04,2.5,2.57,108695,0
2010-06-16,2.55,2.75,2.55,2.66,65212,0
2010-06-17,2.64,2.74,2.64,2.68,72659,0
2010-06-18,2.65,2.68,2.6,2.65,38414,0
2010-06-21,2.9,3.01,2.67,2.67,65258,0
2010-06-22,2.9,2.9,2.65,2.75,63319,0
2010-06-23,2.75,2.78,2.65,2.69,100170,0
2010-06-24,2.66,2.76,2.64,2.67,47700,0
2010-06-25,2.63,2.79,2.62,2.71,79195,0
2010-06-28,2.68,2.75,2.66,2.71,34591,0
2010-06-29,2.75,2.76,2.55,2.68,66217,0
2010-06-30,2.65,2.85,2.65,2.75,99970,0
2010-07-01,2.8,2.81,2.66,2.71,51181,0
2010-07-02,2.74,2.83,2.7,2.81,76340,0
2010-07-06,2.8,2.89,2.7,2.76,55545,0
2010-07-07,2.71,2.85,2.7,2.76,24234,0
2010-07-08,2.72,2.73,2.7,2.71,19412,0
2010-07-09,2.7,2.81,2.7,2.75,13035,0
2010-07-12,2.7,2.85,2.7,2.85,10153,0
2010-07-13,2.82,3.03,2.82,2.96,123372,0
2010-07-14,2.99,3.15,2.97,3.1,71208,0
2010-07-15,3.06,3.2,3,3.08,42889,0
2010-07-16,3.05,3.16,3,3.04,43317,0
2010-07-19,3.08,3.1,3.07,3.07,29327,0
2010-07-20,3.1,3.1,3.04,3.05,21534,0
2010-07-21,3.05,3.05,2.96,2.96,62878,0
2010-07-22,2.93,2.97,2.85,2.96,134628,0
2010-07-23,2.9,2.97,2.8,2.92,15342,0
2010-07-26,2.88,2.9,2.84,2.9,87850,0
2010-07-27,2.94,2.94,2.75,2.84,48800,0
2010-07-28,2.77,2.86,2.77,2.78,31568,0
2010-07-29,2.78,2.81,2.75,2.8,31771,0
2010-07-30,2.8,2.9,2.76,2.88,15420,0
2010-08-02,3,3,2.7,2.82,92083,0
2010-08-03,2.74,2.81,2.66,2.8,91606,0
2010-08-04,2.85,2.89,2.8,2.87,60082,0
2010-08-05,2.83,2.95,2.65,2.88,97900,0
2010-08-06,2.9,2.95,2.82,2.95,64449,0
2010-08-09,3,3.08,2.85,3.04,51921,0
2010-08-10,3.15,3.23,3.04,3.14,146623,0
2010-08-11,3.23,3.23,3.08,3.19,130771,0
2010-08-12,3.18,3.19,3.1,3.14,41629,0
2010-08-13,3.11,3.16,3.11,3.14,32710,0
2010-08-16,3.14,3.14,3.05,3.08,33872,0
2010-08-17,3.07,3.1,2.87,2.98,24848,0
2010-08-18,2.96,3,2.9,2.96,28979,0
2010-08-19,2.96,3.03,2.96,3.03,17100,0
2010-08-20,2.88,3.01,2.86,2.95,34724,0
2010-08-23,2.93,3.05,2.86,3,18457,0
2010-08-24,2.95,2.95,2.86,2.89,17757,0
2010-08-25,2.85,2.86,2.77,2.77,16791,0
2010-08-26,3.1,3.1,2.88,2.9,24025,0
2010-08-27,2.95,2.95,2.87,2.88,22013,0
2010-08-30,2.88,2.89,2.79,2.79,17087,0
2010-08-31,2.75,2.79,2.6,2.62,53586,0
2010-09-01,2.59,2.68,2.59,2.67,89788,0
2010-09-02,2.68,2.73,2.66,2.7,17350,0
2010-09-03,2.67,2.7,2.65,2.7,19425,0
2010-09-07,2.7,2.8,2.55,2.59,84711,0
2010-09-08,2.58,2.6,2.44,2.47,86519,0
2010-09-09,2.46,2.48,2.23,2.37,97792,0
2010-09-10,2.25,2.42,2.25,2.39,75429,0
2010-09-13,2.36,2.36,2.28,2.31,57833,0
2010-09-14,2.27,2.32,2.25,2.28,29798,0
2010-09-15,2.7,2.7,2.24,2.28,113907,0
2010-09-16,2.13,2.25,2.13,2.16,83180,0
2010-09-17,2.2,2.2,2.09,2.13,78532,0
2010-09-20,2.18,2.31,2.1,2.24,74565,0
2010-09-21,2.29,2.3,2.21,2.3,76702,0
2010-09-22,2.36,2.49,2.21,2.49,164050,0
2010-09-23,2.49,2.58,2.49,2.53,66347,0
2010-09-24,2.61,2.65,2.49,2.49,57401,0
2010-09-27,2.52,2.54,2.4,2.54,44259,0
2010-09-28,2.6,2.7,2.49,2.51,48234,0
2010-09-29,2.5,2.55,2.41,2.41,60299,0
2010-09-30,2.5,2.55,2.44,2.49,82801,0
2010-10-01,2.5,2.57,2.5,2.55,21520,0
2010-10-04,2.59,2.59,2.42,2.59,37724,0
2010-10-05,2.6,2.6,2.48,2.53,26229,0
2010-10-06,2.5,2.57,2.5,2.55,20415,0
2010-10-07,2.55,2.57,2.51,2.55,37725,0
2010-10-08,2.53,2.57,2.5,2.5,36096,0
2010-10-11,2.51,2.64,2.51,2.62,74754,0
2010-10-12,2.62,2.92,2.6,2.87,239667,0
2010-10-13,2.99,3.25,2.89,3.17,231260,0
2010-10-14,3.23,3.27,3.09,3.12,131508,0
2010-10-15,3.01,3.09,2.98,3.03,159334,0
2010-10-18,3.15,3.18,3.08,3.1,63612,0
2010-10-19,3.1,3.15,3.01,3.1,57794,0
2010-10-20,3.15,3.15,3.1,3.15,50268,0
2010-10-21,3.18,3.26,3.13,3.25,86654,0
2010-10-22,3.2,3.2,3.11,3.13,44043,0
2010-10-25,3.13,3.2,3.12,3.14,40534,0
2010-10-26,3.19,3.2,3.1,3.11,51833,0
2010-10-27,3.11,3.15,3.01,3.02,38383,0
2010-10-28,3.21,3.21,3.05,3.07,31154,0
2010-10-29,3.05,3.15,3.01,3.11,43899,0
2010-11-01,3.13,3.19,3.06,3.1,41143,0
2010-11-02,3.06,3.11,3.01,3.07,70779,0
2010-11-03,3.07,3.07,3,3.02,32059,0
2010-11-04,3.2,3.2,3.03,3.14,51710,0
2010-11-05,3.12,3.19,3.12,3.12,49617,0
2010-11-08,3.17,3.17,3.1,3.17,17639,0
2010-11-09,3.15,3.16,3.1,3.11,107637,0
2010-11-10,3.01,3.15,3,3.13,40769,0
2010-11-11,3,3.08,2.99,3.08,222095,0
2010-11-12,3.1,3.1,3.03,3.06,39802,0
2010-11-15,3.06,3.1,3,3.04,84256,0
2010-11-16,2.97,3.05,2.92,3.02,120268,0
2010-11-17,2.95,3.03,2.91,3,30052,0
2010-11-18,2.98,3.04,2.92,3,33017,0
2010-11-19,3,3,2.93,2.99,41332,0
2010-11-22,2.9,2.98,2.85,2.96,82764,0
2010-11-23,2.93,2.96,2.85,2.91,27103,0
2010-11-24,2.91,2.98,2.88,2.98,38050,0
2010-11-26,2.92,2.99,2.92,2.98,35937,0
2010-11-29,2.99,2.99,2.9,2.95,23812,0
2010-11-30,2.99,3,2.9,3,21557,0
2010-12-01,3.05,3.05,2.85,2.9,91781,0
2010-12-02,2.92,2.92,2.81,2.89,24041,0
2010-12-03,2.87,2.88,2.78,2.79,20470,0
2010-12-06,2.8,2.88,2.75,2.84,96160,0
2010-12-07,2.86,2.95,2.84,2.88,65762,0
2010-12-08,2.89,2.93,2.86,2.88,78499,0
2010-12-09,2.89,2.89,2.82,2.85,101397,0
2010-12-10,2.82,2.88,2.81,2.81,36495,0
2010-12-13,2.78,2.89,2.5,2.79,114499,0
2010-12-14,2.79,2.79,2.7,2.7,85977,0
2010-12-15,2.71,2.75,2.61,2.68,171627,0
2010-12-16,2.65,2.68,2.62,2.67,19353,0
2010-12-17,2.64,2.7,2.63,2.68,42608,0
2010-12-20,2.77,2.83,2.64,2.79,154908,0
2010-12-21,2.79,2.82,2.76,2.78,158909,0
2010-12-22,2.79,2.8,2.72,2.8,34739,0
2010-12-23,2.79,2.82,2.76,2.79,64166,0
2010-12-27,2.8,2.93,2.79,2.88,81243,0
2010-12-28,2.86,3.02,2.86,3,59459,0
2010-12-29,3.11,3.11,2.95,3,44772,0
2010-12-30,3.04,3.1,3,3.04,40629,0
2010-12-31,3.05,3.12,3.02,3.03,40112,0
2011-01-03,3.08,3.13,3.06,3.11,40019,0
2011-01-04,3.07,3.12,3.04,3.06,91966,0
2011-01-05,3.05,3.07,3.05,3.05,28107,0
2011-01-06,3.07,3.1,3.05,3.08,53498,0
2011-01-07,3.08,3.19,3.08,3.08,83085,0
2011-01-10,3.02,3.14,3.02,3.11,19701,0
2011-01-11,3.14,3.16,3.07,3.1,53291,0
2011-01-12,3.1,3.14,3.1,3.11,29383,0
2011-01-13,3.12,3.14,3.1,3.12,15332,0
2011-01-14,3.12,3.14,3.11,3.13,47431,0
2011-01-18,3.12,3.13,3.12,3.13,37499,0
2011-01-19,3.14,3.14,3.1,3.1,50490,0
2011-01-20,3.09,3.1,2.98,2.98,16021,0
2011-01-21,3.01,3.01,2.85,2.85,29906,0
2011-01-24,2.85,2.85,2.74,2.75,88463,0
2011-01-25,2.69,2.79,2.58,2.71,82757,0
2011-01-26,2.62,2.77,2.6,2.65,54868,0
2011-01-27,2.62,2.76,2.62,2.74,28956,0
2011-01-28,2.76,2.76,2.66,2.66,22674,0
2011-01-31,2.62,2.7,2.62,2.69,22471,0
2011-02-01,2.66,2.7,2.65,2.65,36915,0
2011-02-02,2.65,2.95,2.65,2.79,64321,0
2011-02-03,2.73,2.8,2.65,2.7,96794,0
2011-02-04,2.73,2.75,2.7,2.7,26740,0
2011-02-07,2.72,2.75,2.7,2.72,72602,0
2011-02-08,2.81,2.81,2.72,2.72,31890,0
2011-02-09,2.72,2.8,2.72,2.78,20929,0
2011-02-10,2.79,2.79,2.7,2.72,43557,0
2011-02-11,2.93,2.93,2.66,2.67,71557,0
2011-02-14,2.99,2.99,2.66,2.71,67003,0
2011-02-15,2.71,2.79,2.69,2.79,27335,0
2011-02-16,2.81,2.98,2.8,2.91,60794,0
2011-02-18,2.88,2.94,2.8,2.85,47429,0
2011-02-22,2.77,2.89,2.7,2.85,62517,0
2011-02-23,2.83,2.85,2.74,2.8,57129,0
2011-02-24,2.8,2.86,2.74,2.77,36635,0
2011-02-25,2.99,2.99,2.74,2.75,18946,0
2011-02-28,2.75,2.82,2.75,2.77,11103,0
2011-03-01,2.76,2.95,2.76,2.88,70047,0
2011-03-02,2.84,2.97,2.84,2.92,27059,0
2011-03-03,2.99,3.1,2.95,3.03,114180,0
2011-03-04,3.06,3.1,2.94,2.95,24010,0
2011-03-07,2.97,3.06,2.95,2.96,39784,0
2011-03-08,2.99,2.99,2.82,2.83,68955,0
2011-03-09,2.8,2.81,2.62,2.65,147867,0
2011-03-10,2.66,2.69,2.49,2.52,224563,0
2011-03-11,2.71,2.71,2.44,2.45,236412,0
2011-03-14,2.45,2.46,2.41,2.42,29941,0
2011-03-15,2.39,2.39,2.25,2.35,118899,0
2011-03-16,2.39,2.61,2.39,2.52,92784,0
2011-03-17,2.51,2.7,2.51,2.67,66638,0
2011-03-18,2.68,2.71,2.65,2.65,40012,0
2011-03-21,2.67,2.7,2.65,2.69,44368,0
2011-03-22,2.69,2.69,2.58,2.62,65679,0
2011-03-23,2.68,2.69,2.62,2.64,81075,0
2011-03-24,2.61,2.68,2.6,2.67,61404,0
2011-03-25,2.67,2.68,2.65,2.65,459224,0
2011-03-28,2.65,2.69,2.58,2.6,39775,0
2011-03-29,2.63,2.69,2.6,2.67,71154,0
2011-03-30,2.67,2.67,2.59,2.59,59131,0
2011-03-31,2.66,2.66,2.5,2.53,57329,0
2011-04-01,2.48,2.5,2.38,2.41,121813,0
2011-04-04,2.42,2.45,2.29,2.31,267359,0
2011-04-05,2.32,2.39,2.32,2.39,82364,0
2011-04-06,2.39,2.39,2.28,2.33,213550,0
2011-04-07,2.33,2.55,2.33,2.46,110089,0
2011-04-08,2.43,2.53,2.38,2.51,112819,0
2011-04-11,2.5,2.5,2.33,2.38,220618,0
2011-04-12,2.34,2.35,2.28,2.29,91578,0
2011-04-13,2.3,2.53,2.28,2.53,180663,0
2011-04-14,2.53,2.53,2.43,2.53,49189,0
2011-04-15,2.5,2.53,2.33,2.51,153981,0
2011-04-18,2.47,2.52,2.4,2.5,50379,0
2011-04-19,2.5,2.54,2.5,2.52,11212,0
2011-04-20,2.53,2.6,2.51,2.53,85513,0
2011-04-21,2.52,2.52,2.49,2.5,65557,0
2011-04-25,2.4,2.47,2.21,2.41,75165,0
2011-04-26,2.31,2.42,2.31,2.41,45362,0
2011-04-27,2.41,2.52,2.41,2.45,101596,0
2011-04-28,2.49,2.54,2.3,2.42,99611,0
2011-04-29,2.45,2.49,2.31,2.47,100148,0
2011-05-02,2.42,2.54,2.42,2.45,62630,0
2011-05-03,2.54,2.55,2.45,2.55,28680,0
2011-05-04,2.58,2.58,2.49,2.49,32357,0
2011-05-05,2.51,2.57,2.42,2.5,17100,0
2011-05-06,2.5,2.59,2.46,2.47,25341,0
2011-05-09,2.49,2.56,2.49,2.56,136616,0
2011-05-10,2.52,2.6,2.52,2.6,75666,0
2011-05-11,2.62,2.73,2.58,2.67,173869,0
2011-05-12,2.7,2.7,2.63,2.64,46103,0
2011-05-13,2.65,2.75,2.64,2.65,13634,0
2011-05-16,2.71,2.72,2.65,2.67,34619,0
2011-05-17,2.7,2.72,2.65,2.69,36929,0
2011-05-18,2.73,2.75,2.64,2.64,20338,0
2011-05-19,2.67,2.7,2.5,2.52,123208,0
2011-05-20,2.46,2.51,2.46,2.51,39227,0
2011-05-23,2.45,2.51,2.44,2.51,39228,0
2011-05-24,2.46,2.56,2.46,2.54,19988,0
2011-05-25,2.56,2.58,2.52,2.55,11771,0
2011-05-26,2.55,2.58,2.52,2.58,31597,0
2011-05-27,2.55,2.56,2.5,2.55,87687,0
2011-05-31,2.6,2.6,2.5,2.55,22753,0
2011-06-01,2.55,2.57,2.5,2.56,20415,0
2011-06-02,2.56,2.69,2.56,2.68,52726,0
2011-06-03,2.64,2.66,2.57,2.59,16384,0
2011-06-06,2.54,2.56,2.46,2.47,58763,0
2011-06-07,2.5,2.54,2.4,2.49,112585,0
2011-06-08,2.48,2.55,2.41,2.5,137515,0
2011-06-09,2.52,2.54,2.4,2.45,151408,0
2011-06-10,2.48,2.56,2.45,2.51,52431,0
2011-06-13,2.49,2.61,2.36,2.46,99266,0
2011-06-14,2.45,2.45,2.3,2.3,19144,0
2011-06-15,2.31,2.39,2.2,2.25,120813,0
2011-06-16,2.26,2.27,1.59,1.9,314472,0
2011-06-17,1.91,2.11,1.91,1.97,69245,0
2011-06-20,1.97,1.97,1.8,1.83,39355,0
2011-06-21,1.84,1.98,1.8,1.87,31395,0
2011-06-22,1.87,2.25,1.87,2.16,133007,0
2011-06-23,2.16,2.16,2.05,2.14,27351,0
2011-06-24,2.05,2.22,2.05,2.18,22408,0
2011-06-27,2.16,2.16,2.03,2.12,19630,0
2011-06-28,2.13,2.13,2.06,2.11,25899,0
2011-06-29,2.15,2.2,2.07,2.2,36541,0
2011-06-30,2.2,2.28,2.16,2.25,70829,0
2011-07-01,2.27,2.27,2.16,2.2,15855,0
2011-07-05,2.18,2.3,2.18,2.27,32715,0
2011-07-06,2.27,2.45,2.24,2.43,30314,0
2011-07-07,2.39,2.51,2.36,2.5,62876,0
2011-07-08,2.5,2.51,2.46,2.51,15013,0
2011-07-11,2.52,2.52,2.33,2.34,16910,0
2011-07-12,2.36,2.44,2.36,2.4,11804,0
2011-07-13,2.38,2.38,2.17,2.26,23985,0
2011-07-14,2.3,2.34,2.19,2.2,26735,0
2011-07-15,2.2,2.2,2.12,2.15,69251,0
2011-07-18,2.1,2.14,2.04,2.1,60366,0
2011-07-19,2.08,2.11,2.01,2.05,48740,0
2011-07-20,2,2.05,2,2.02,12728,0
2011-07-21,2,2.07,2,2.05,34685,0
2011-07-22,2.06,2.14,2.06,2.14,7500,0
2011-07-25,2.15,2.4,2.13,2.14,38631,0
2011-07-26,2.1,2.13,2.05,2.1,27990,0
2011-07-27,2.05,2.1,2.04,2.09,20292,0
2011-07-28,2.06,2.07,2,2.02,39924,0
2011-07-29,2,2.08,1.96,2.08,40445,0
2011-08-01,2.02,2.19,2.02,2.04,10569,0
2011-08-02,2.1,2.14,2.05,2.11,34007,0
2011-08-03,2.09,2.16,2.05,2.11,67452,0
2011-08-04,2.08,2.14,1.91,2.08,60776,0
2011-08-05,1.83,2.01,1.83,1.87,145763,0
2011-08-08,1.85,2,1.83,1.92,49662,0
2011-08-09,1.9,2.02,1.85,1.85,36934,0
2011-08-10,1.88,2.25,1.88,2.25,34735,0
2011-08-11,2.43,2.43,1.87,2.06,67255,0
2011-08-12,2.1,2.15,1.94,1.95,23520,0
2011-08-15,1.94,1.95,1.85,1.85,30343,0
2011-08-16,1.86,2.02,1.85,2.02,29200,0
2011-08-17,2.07,2.07,1.83,2,25274,0
2011-08-18,2,2,1.87,2,7270,0
2011-08-19,1.95,2.04,1.86,1.91,23294,0
2011-08-22,1.91,2,1.88,1.97,5843,0
2011-08-23,1.98,1.99,1.95,1.99,6098,0
2011-08-24,1.95,1.95,1.81,1.87,20700,0
2011-08-25,1.85,1.9,1.82,1.82,11828,0
2011-08-26,1.87,1.98,1.79,1.93,17257,0
2011-08-29,1.92,1.97,1.92,1.95,9555,0
2011-08-30,1.94,1.95,1.88,1.92,4300,0
2011-08-31,1.93,1.93,1.79,1.82,24496,0
2011-09-01,1.8,1.8,1.77,1.78,58936,0
2011-09-02,1.76,1.79,1.7,1.78,23315,0
2011-09-06,1.8,1.81,1.79,1.81,3736,0
2011-09-07,1.81,1.81,1.73,1.78,25200,0
2011-09-08,1.78,1.78,1.73,1.75,8382,0
2011-09-09,1.78,1.78,1.69,1.73,63171,0
2011-09-12,1.73,1.75,1.63,1.72,45880,0
2011-09-13,1.66,1.76,1.66,1.72,31790,0
2011-09-14,1.7,1.7,1.63,1.65,60371,0
2011-09-15,1.65,1.65,1.59,1.6,50353,0
2011-09-16,1.61,1.64,1.55,1.57,23932,0
2011-09-19,1.53,1.53,1.49,1.5,30108,0
2011-09-20,1.47,1.53,1.45,1.49,7670,0
2011-09-21,1.48,1.48,1.36,1.38,26608,0
2011-09-22,1.4,1.4,1.16,1.17,138300,0
2011-09-23,1.43,1.43,1.09,1.09,301394,0
2011-09-26,1.1,1.16,0.98,1.09,85398,0
2011-09-27,1.09,1.2,1.09,1.11,78935,0
2011-09-28,1.15,1.15,1.04,1.08,20407,0
2011-09-29,1.07,1.07,1.01,1.07,49727,0
2011-09-30,1.05,1.07,0.96,0.97,56654,0
2011-10-03,0.97,0.97,0.94,0.94,25730,0
2011-10-04,0.94,0.95,0.93,0.95,7450,0
2011-10-05,1.05,1.05,0.94,0.96,66265,0
2011-10-06,1,1,0.95,0.98,88616,0
2011-10-07,0.99,1.01,0.9,0.95,56771,0
2011-10-10,0.95,1.01,0.93,0.93,26311,0
2011-10-11,0.93,0.96,0.89,0.89,51206,0
2011-10-12,0.84,0.92,0.84,0.89,17075,0
2011-10-13,0.9,0.93,0.89,0.92,23854,0
2011-10-14,0.93,0.93,0.9,0.9,5000,0
2011-10-17,0.92,0.94,0.89,0.92,10427,0
2011-10-18,0.9,0.92,0.89,0.9,29892,0
2011-10-19,0.9,0.95,0.9,0.93,9429,0
2011-10-20,0.9,0.94,0.85,0.92,8974,0
2011-10-21,0.92,0.92,0.86,0.87,61456,0
2011-10-24,0.9,0.91,0.83,0.9,64154,0
2011-10-25,0.89,0.9,0.86,0.87,6216,0
2011-10-26,0.9,0.92,0.88,0.9,8476,0
2011-10-27,0.92,0.92,0.87,0.89,51081,0
2011-10-28,0.91,0.94,0.89,0.89,145906,0
2011-10-31,0.92,0.92,0.89,0.9,25215,0
2011-11-01,0.87,0.89,0.85,0.89,3962,0
2011-11-02,0.9,0.9,0.87,0.9,15937,0
2011-11-03,0.89,0.9,0.86,0.9,91612,0
2011-11-04,0.91,0.95,0.89,0.9,110822,0
2011-11-07,1,1,0.88,0.89,86705,0
2011-11-08,0.9,0.93,0.87,0.93,81686,0
2011-11-09,0.99,0.99,0.89,0.9,30094,0
2011-11-10,0.9,0.96,0.89,0.89,53327,0
2011-11-11,0.9,0.96,0.88,0.89,77905,0
2011-11-14,0.85,0.9,0.85,0.88,20050,0
2011-11-15,0.85,0.87,0.83,0.85,26983,0
2011-11-16,0.85,0.87,0.84,0.87,24574,0
2011-11-17,0.89,0.96,0.85,0.88,29281,0
2011-11-18,0.85,0.9,0.85,0.88,13992,0
2011-11-21,0.85,0.9,0.85,0.9,27625,0
2011-11-22,0.9,0.9,0.89,0.9,21516,0
2011-11-23,0.9,0.9,0.89,0.89,24650,0
2011-11-25,0.84,0.84,0.78,0.82,36860,0
2011-11-28,0.81,0.84,0.8,0.8,11523,0
2011-11-29,0.84,0.88,0.75,0.77,29051,0
2011-11-30,0.77,0.9,0.77,0.9,241523,0
2011-12-01,0.75,0.86,0.75,0.79,45318,0
2011-12-02,0.76,0.82,0.76,0.78,25840,0
2011-12-05,0.78,0.82,0.75,0.79,45675,0
2011-12-06,0.8,0.85,0.79,0.81,9590,0
2011-12-07,0.81,0.82,0.81,0.81,2054,0
2011-12-08,0.81,0.82,0.81,0.82,20910,0
2011-12-09,0.82,0.82,0.76,0.8,29026,0
2011-12-12,0.8,0.83,0.78,0.8,8914,0
2011-12-13,0.82,0.84,0.78,0.78,9500,0
2011-12-14,0.79,0.84,0.71,0.76,53819,0
2011-12-15,0.77,0.84,0.7,0.73,17756,0
2011-12-16,0.69,0.79,0.69,0.76,11276,0
2011-12-19,0.8,0.8,0.68,0.74,288757,0
2011-12-20,0.76,0.77,0.73,0.73,37229,0
2011-12-21,0.75,0.75,0.69,0.69,41992,0
2011-12-22,0.69,0.72,0.68,0.69,269342,0
2011-12-23,0.71,0.72,0.68,0.68,380522,0
2011-12-27,0.67,0.86,0.67,0.67,211843,0
2011-12-28,0.68,0.71,0.67,0.67,175139,0
2011-12-29,0.72,0.72,0.62,0.69,192840,0
2011-12-30,0.68,0.68,0.62,0.67,96652,0
2012-01-03,0.68,0.71,0.67,0.68,128359,0
2012-01-04,0.66,0.7,0.66,0.68,82287,0
2012-01-05,0.68,0.71,0.68,0.68,37940,0
2012-01-06,0.68,0.68,0.67,0.68,34928,0
2012-01-09,0.7,0.71,0.66,0.68,440922,0
2012-01-10,0.68,0.7,0.67,0.67,37446,0
2012-01-11,0.66,0.84,0.66,0.82,317747,0
2012-01-12,0.8,0.84,0.74,0.78,113282,0
2012-01-13,0.78,0.81,0.75,0.77,55382,0
2012-01-17,0.86,0.86,0.78,0.8,116819,0
2012-01-18,0.8,0.82,0.78,0.78,121300,0
2012-01-19,0.8,0.82,0.78,0.78,153860,0
2012-01-20,0.8,0.8,0.76,0.76,66647,0
2012-01-23,0.79,0.8,0.74,0.75,11800,0
2012-01-24,0.77,0.8,0.74,0.79,26257,0
2012-01-25,0.77,0.8,0.74,0.78,42200,0
2012-01-26,0.76,0.79,0.74,0.77,42868,0
2012-01-27,0.77,0.79,0.74,0.79,32250,0
2012-01-30,0.79,0.79,0.74,0.76,19355,0
2012-01-31,0.76,0.78,0.72,0.74,39437,0
2012-02-01,0.76,0.76,0.75,0.76,54800,0
2012-02-02,0.75,0.75,0.74,0.74,8100,0
2012-02-03,0.75,0.75,0.72,0.74,47800,0
2012-02-06,0.75,0.75,0.73,0.73,45646,0
2012-02-07,0.73,0.75,0.73,0.75,45737,0
2012-02-08,0.77,0.77,0.73,0.74,73582,0
2012-02-09,0.76,0.86,0.73,0.76,234973,0
2012-02-10,0.73,0.76,0.72,0.75,25600,0
2012-02-13,0.79,0.79,0.73,0.74,116214,0
2012-02-14,0.73,0.77,0.73,0.75,16078,0
2012-02-15,0.75,0.76,0.73,0.75,23415,0
2012-02-16,0.75,0.76,0.73,0.76,15225,0
2012-02-17,0.76,0.76,0.74,0.75,14100,0
2012-02-21,0.74,0.78,0.74,0.75,31865,0
2012-02-22,0.74,0.76,0.72,0.76,44154,0
2012-02-23,0.75,0.76,0.71,0.72,36850,0
2012-02-24,0.72,0.72,0.71,0.72,8240,0
2012-02-27,0.8,0.8,0.71,0.72,78942,0
2012-02-28,0.71,0.73,0.66,0.7,48982,0
2012-02-29,0.68,0.72,0.68,0.68,15918,0
2012-03-01,0.69,0.69,0.65,0.66,77964,0
2012-03-02,0.67,0.71,0.66,0.71,39738,0
2012-03-05,0.72,0.72,0.65,0.67,47140,0
2012-03-06,0.67,0.69,0.65,0.67,57057,0
2012-03-07,0.71,0.77,0.68,0.71,41055,0
2012-03-08,0.69,0.79,0.69,0.71,19915,0
2012-03-09,0.74,0.78,0.72,0.72,45186,0
2012-03-12,0.69,0.72,0.69,0.71,65747,0
2012-03-13,0.71,0.74,0.69,0.74,19223,0
2012-03-14,0.74,0.79,0.71,0.74,67456,0
2012-03-15,0.79,0.8,0.69,0.72,258554,0
2012-03-16,0.68,0.72,0.68,0.72,146550,0
2012-03-19,0.72,0.72,0.69,0.69,58132,0
2012-03-20,0.67,0.7,0.67,0.7,21506,0
2012-03-21,0.68,0.69,0.67,0.67,12829,0
2012-03-22,0.68,0.69,0.66,0.67,7675,0
2012-03-23,0.67,0.67,0.66,0.67,35631,0
2012-03-26,0.66,0.69,0.66,0.68,15540,0
2012-03-27,0.66,0.69,0.66,0.68,16625,0
2012-03-28,0.68,0.68,0.66,0.66,45200,0
2012-03-29,0.66,0.71,0.66,0.7,20900,0
2012-03-30,0.72,0.72,0.67,0.68,30075,0
2012-04-02,0.68,0.68,0.68,0.68,9300,0
2012-04-03,0.69,0.69,0.65,0.65,114108,0
2012-04-04,0.65,0.68,0.65,0.66,2700,0
2012-04-05,0.65,0.66,0.63,0.64,145080,0
2012-04-09,0.6,0.6,0.57,0.57,91782,0
2012-04-10,0.57,0.58,0.55,0.55,49669,0
2012-04-11,0.55,0.56,0.51,0.53,217842,0
2012-04-12,0.55,0.58,0.52,0.58,77770,0
2012-04-13,0.57,0.57,0.53,0.56,78145,0
2012-04-16,0.55,0.58,0.53,0.53,31050,0
2012-04-17,0.53,0.57,0.52,0.54,58780,0
2012-04-18,0.51,0.56,0.51,0.55,20400,0
2012-04-19,0.56,0.56,0.51,0.51,61695,0
2012-04-20,0.5,0.54,0.5,0.53,21305,0
2012-04-23,0.53,0.54,0.52,0.53,46643,0
2012-04-24,0.53,0.55,0.53,0.54,15569,0
2012-04-25,0.54,0.55,0.53,0.54,68444,0
2012-04-26,0.55,0.55,0.52,0.55,25900,0
2012-04-27,0.56,0.57,0.54,0.55,49714,0
2012-04-30,0.57,0.57,0.54,0.56,16300,0
2012-05-01,0.54,0.57,0.52,0.54,52102,0
2012-05-02,0.54,0.54,0.52,0.52,31494,0
2012-05-03,0.53,0.56,0.51,0.56,7935,0
2012-05-04,0.55,0.55,0.52,0.53,17000,0
2012-05-07,0.53,0.56,0.53,0.53,4040,0
2012-05-08,0.55,0.55,0.54,0.55,1634,0
2012-05-09,0.55,0.55,0.53,0.55,7928,0
2012-05-10,0.54,0.55,0.51,0.54,35123,0
2012-05-11,0.51,0.53,0.51,0.52,43600,0
2012-05-14,0.46,0.51,0.46,0.46,159448,0
2012-05-15,0.47,0.48,0.39,0.43,181196,0
2012-05-16,0.4,0.41,0.37,0.37,35624,0
2012-05-17,0.37,0.38,0.21,0.33,77042,0
2012-05-18,0.33,0.35,0.32,0.33,51626,0
2012-05-21,0.32,0.35,0.3,0.33,16450,0
2012-05-22,0.31,0.36,0.31,0.36,72143,0
2012-05-23,0.32,0.34,0.32,0.33,17680,0
2012-05-24,0.36,0.36,0.34,0.35,25850,0
2012-05-25,0.36,0.36,0.34,0.35,31225,0
2012-05-29,0.34,0.35,0.32,0.33,52885,0
2012-05-30,0.34,0.35,0.34,0.35,10600,0
2012-05-31,0.34,0.35,0.34,0.34,22100,0
2012-06-01,0.34,0.35,0.32,0.34,23218,0
2012-06-04,0.31,0.34,0.3,0.33,56182,0
2012-06-05,0.3,0.32,0.29,0.3,160700,0
2012-06-06,0.3,0.31,0.29,0.29,45000,0
2012-06-07,0.35,0.37,0.32,0.34,62081,0
2012-06-08,0.35,0.35,0.35,0.35,7700,0
2012-06-11,0.33,0.35,0.33,0.33,27150,0
2012-06-12,0.34,0.34,0.3,0.33,13776,0
2012-06-13,0.33,0.34,0.33,0.34,18678,0
2012-06-14,0.34,0.34,0.34,0.34,27135,0
2012-06-15,0.41,0.41,0.34,0.34,17400,0
2012-06-18,0.35,0.4,0.34,0.37,51952,0
2012-06-19,0.37,0.39,0.34,0.34,30758,0
2012-06-20,0.32,0.37,0.32,0.35,11014,0
2012-06-21,0.34,0.34,0.32,0.34,17700,0
2012-06-22,0.34,0.34,0.33,0.33,18558,0
2012-06-25,0.35,0.35,0.33,0.34,2820,0
2012-06-26,0.34,0.34,0.33,0.34,22383,0
2012-06-27,0.33,0.35,0.3,0.3,194745,0
2012-06-28,0.3,0.34,0.3,0.32,15516,0
2012-06-29,0.31,0.35,0.31,0.34,19141,0
2012-07-02,0.4,0.4,0.3,0.35,9675,0
2012-07-03,0.39,0.39,0.37,0.37,6350,0
2012-07-05,0.39,0.4,0.35,0.38,36087,0
2012-07-06,0.38,0.39,0.38,0.39,9216,0
2012-07-09,0.39,0.39,0.36,0.36,24039,0
2012-07-10,0.36,0.36,0.31,0.32,44187,0
2012-07-11,0.35,0.39,0.3,0.3,104435,0
2012-07-12,0.31,0.33,0.29,0.3,63908,0
2012-07-13,0.29,0.32,0.29,0.32,36990,0
2012-07-16,0.33,0.33,0.3,0.3,30100,0
2012-07-17,0.29,0.37,0.28,0.33,24785,0
2012-07-18,0.36,0.36,0.29,0.29,31728,0
2012-07-19,0.32,0.32,0.31,0.32,9000,0
2012-07-20,0.29,0.33,0.29,0.31,21249,0
2012-07-23,0.32,0.33,0.32,0.32,13800,0
2012-07-24,0.32,0.33,0.32,0.33,11290,0
2012-07-25,0.3,0.36,0.3,0.34,45160,0
2012-07-26,0.33,0.35,0.29,0.3,4111,0
2012-07-27,0.3,0.37,0.29,0.32,16620,0
2012-07-30,0.31,0.34,0.31,0.33,12481,0
2012-07-31,0.34,0.38,0.34,0.36,21555,0
2012-08-01,0.37,0.37,0.35,0.35,19300,0
2012-08-02,0.34,0.38,0.34,0.38,65453,0
2012-08-03,0.38,0.44,0.37,0.41,36262,0
2012-08-06,0.38,0.4,0.34,0.4,16701,0
2012-08-07,0.39,0.39,0.33,0.33,19907,0
2012-08-08,0.34,0.36,0.34,0.35,17447,0
2012-08-09,0.35,0.55,0.35,0.46,34499,0
2012-08-10,0.42,0.46,0.4,0.43,21887,0
2012-08-13,0.44,0.45,0.42,0.45,13147,0
2012-08-14,0.41,0.43,0.39,0.43,17843,0
2012-08-15,0.37,0.37,0.3,0.31,98124,0
2012-08-16,0.31,0.45,0.3,0.31,52662,0
2012-08-17,0.35,0.38,0.32,0.33,45508,0
2012-08-20,0.37,0.37,0.32,0.32,29470,0
2012-08-21,0.34,0.34,0.3,0.32,64092,0
2012-08-22,0.32,0.33,0.3,0.32,166423,0
2012-08-23,0.32,0.34,0.32,0.34,23167,0
2012-08-24,0.31,0.33,0.31,0.33,30080,0
2012-08-27,0.33,0.35,0.33,0.33,7890,0
2012-08-28,0.33,0.34,0.33,0.34,14471,0
2012-08-29,0.32,0.34,0.32,0.34,2075,0
2012-08-30,0.34,0.34,0.33,0.34,35650,0
2012-08-31,0.32,0.34,0.32,0.33,2450,0
2012-09-04,0.35,0.35,0.32,0.33,2146,0
2012-09-05,0.32,0.35,0.31,0.35,65075,0
2012-09-06,0.31,0.34,0.3,0.32,4100,0
2012-09-07,0.3,0.33,0.3,0.33,1400,0
2012-09-10,0.3,0.35,0.3,0.33,8636,0
2012-09-11,0.34,0.34,0.34,0.34,400,0
2012-09-12,0.35,0.35,0.33,0.33,15300,0
2012-09-13,0.32,0.32,0.32,0.32,8200,0
2012-09-14,0.32,0.34,0.32,0.32,8300,0
2012-09-17,0.32,0.35,0.32,0.34,12500,0
2012-09-18,0.34,0.34,0.32,0.34,17950,0
2012-09-19,0.33,0.41,0.33,0.37,318690,0
2012-09-20,0.36,0.36,0.34,0.36,28036,0
2012-09-21,0.33,0.36,0.32,0.34,12441,0
2012-09-24,0.35,0.39,0.35,0.37,39780,0
2012-09-25,0.38,0.38,0.33,0.33,45142,0
2012-09-26,0.33,0.34,0.32,0.32,67720,0
2012-09-27,0.34,0.36,0.34,0.36,12159,0
2012-09-28,0.37,0.37,0.36,0.36,33718,0
2012-10-01,0.34,0.37,0.34,0.37,44100,0
2012-10-02,0.36,0.37,0.36,0.37,36688,0
2012-10-03,0.37,0.37,0.35,0.36,17225,0
2012-10-04,0.34,0.36,0.34,0.36,171805,0
2012-10-05,0.34,0.36,0.34,0.35,1125,0
2012-10-08,0.35,0.37,0.35,0.35,12275,0
2012-10-09,0.37,0.37,0.35,0.37,34053,0
2012-10-10,0.35,0.35,0.34,0.35,39045,0
2012-10-11,0.35,0.38,0.33,0.37,87518,0
2012-10-12,0.36,0.36,0.34,0.35,12400,0
2012-10-15,0.34,0.36,0.34,0.36,7730,0
2012-10-16,0.36,0.36,0.34,0.35,603,0
2012-10-17,0.34,0.35,0.34,0.35,365,0
2012-10-18,0.34,0.35,0.34,0.34,9861,0
2012-10-19,0.34,0.35,0.34,0.34,15857,0
2012-10-22,0.34,0.35,0.34,0.34,2766,0
2012-10-23,0.34,0.34,0.34,0.34,10005,0
2012-10-24,0.34,0.35,0.32,0.35,64513,0
2012-10-25,0.35,0.35,0.32,0.33,13500,0
2012-10-26,0.33,0.33,0.32,0.32,15867,0
2012-10-31,0.33,0.33,0.27,0.28,68531,0
2012-11-01,0.32,0.33,0.28,0.32,45894,0
2012-11-02,0.33,0.38,0.3,0.32,326009,0
2012-11-05,0.31,0.33,0.28,0.29,124101,0
2012-11-06,0.32,0.32,0.3,0.3,97838,0
2012-11-07,0.32,0.33,0.3,0.31,23024,0
2012-11-08,0.3,0.32,0.3,0.3,20466,0
2012-11-09,0.33,0.33,0.28,0.28,83450,0
2012-11-12,0.33,0.33,0.3,0.33,37277,0
2012-11-13,0.31,0.33,0.31,0.33,92250,0
2012-11-14,0.28,0.33,0.28,0.31,34540,0
2012-11-15,0.31,0.32,0.28,0.31,254887,0
2012-11-16,0.31,0.35,0.3,0.33,394700,0
2012-11-19,0.33,0.34,0.3,0.33,63020,0
2012-11-20,0.3,0.34,0.3,0.34,76602,0
2012-11-21,0.3,0.34,0.3,0.33,17112,0
2012-11-23,0.33,0.37,0.33,0.33,154778,0
2012-11-26,0.33,0.36,0.31,0.31,90871,0
2012-11-27,0.33,0.33,0.28,0.3,156660,0
2012-11-28,0.31,0.33,0.3,0.3,6400,0
2012-11-29,0.33,0.33,0.3,0.31,70400,0
2012-11-30,0.32,0.32,0.27,0.29,226374,0
2012-12-03,0.29,0.29,0.27,0.28,214369,0
2012-12-04,0.24,0.3,0.24,0.25,257140,0
2012-12-05,0.25,0.27,0.25,0.26,79929,0
2012-12-06,0.26,0.26,0.24,0.24,196194,0
2012-12-07,0.24,0.25,0.24,0.24,53944,0
2012-12-10,0.25,0.25,0.23,0.23,149720,0
2012-12-11,0.24,0.25,0.24,0.24,86449,0
2012-12-12,0.24,0.27,0.23,0.24,137048,0
2012-12-13,0.25,0.26,0.24,0.24,213372,0
2012-12-14,0.25,0.26,0.24,0.25,222435,0
2012-12-17,0.25,0.25,0.24,0.24,149658,0
2012-12-18,0.24,0.25,0.23,0.24,86935,0
2012-12-19,0.25,0.26,0.22,0.22,158417,0
2012-12-20,0.2,0.22,0.2,0.21,254030,0
2012-12-21,0.21,0.21,0.2,0.2,218420,0
2012-12-24,0.21,0.21,0.19,0.2,187677,0
2012-12-26,0.2,0.21,0.18,0.19,770837,0
2012-12-27,0.2,0.23,0.19,0.23,254145,0
2012-12-28,0.23,0.26,0.2,0.23,80335,0
2012-12-31,0.23,0.23,0.2,0.2,237282,0
2013-01-02,0.29,0.29,0.22,0.26,262571,0
2013-01-03,0.25,0.25,0.23,0.23,139407,0
2013-01-04,0.22,0.25,0.22,0.25,42900,0
2013-01-07,0.25,0.26,0.24,0.26,98764,0
2013-01-08,0.25,0.26,0.24,0.26,83006,0
2013-01-09,0.25,0.26,0.25,0.25,27860,0
2013-01-10,0.25,0.26,0.24,0.26,54440,0
2013-01-11,0.26,0.26,0.24,0.26,1700,0
2013-01-14,0.26,0.26,0.24,0.25,17633,0
2013-01-15,0.24,0.26,0.23,0.26,97456,0
2013-01-16,0.25,0.25,0.23,0.23,118000,0
2013-01-17,0.23,0.25,0.23,0.25,45355,0
2013-01-18,0.23,0.25,0.23,0.23,29884,0
2013-01-22,0.23,0.26,0.21,0.25,59108,0
2013-01-23,0.25,0.25,0.23,0.23,46832,0
2013-01-24,0.25,0.25,0.24,0.25,21109,0
2013-01-25,0.25,0.25,0.24,0.25,34491,0
2013-01-28,0.24,0.25,0.24,0.25,44575,0
2013-01-29,0.25,0.25,0.25,0.25,16000,0
2013-01-30,0.25,0.25,0.25,0.25,108281,0
2013-01-31,0.25,0.29,0.25,0.27,174840,0
2013-02-01,0.28,0.28,0.27,0.27,164030,0
2013-02-04,0.29,0.29,0.28,0.29,125060,0
2013-02-05,0.29,0.3,0.29,0.29,33782,0
2013-02-06,0.3,0.34,0.3,0.32,108567,0
2013-02-07,0.34,0.4,0.3,0.3,196932,0
2013-02-08,0.3,0.35,0.3,0.32,190661,0
2013-02-11,0.32,0.36,0.3,0.32,95989,0
2013-02-12,0.34,0.37,0.3,0.31,250173,0
2013-02-13,0.28,0.32,0.28,0.3,109142,0
2013-02-14,0.29,0.29,0.28,0.29,73050,0
2013-02-15,0.31,0.32,0.29,0.29,44782,0
2013-02-19,0.32,0.32,0.29,0.29,28927,0
2013-02-20,0.29,0.31,0.29,0.29,40600,0
2013-02-21,0.29,0.31,0.29,0.29,24414,0
2013-02-22,0.3,0.3,0.28,0.29,80779,0
2013-02-25,0.31,0.31,0.3,0.3,23200,0
2013-02-26,0.3,0.3,0.28,0.28,76804,0
2013-02-27,0.28,0.29,0.28,0.28,9972,0
2013-02-28,0.29,0.29,0.28,0.28,37100,0
2013-03-01,0.31,0.31,0.29,0.29,18425,0
2013-03-04,0.29,0.3,0.29,0.3,7900,0
2013-03-05,0.29,0.31,0.29,0.29,53805,0
2013-03-06,0.3,0.31,0.29,0.29,24700,0
2013-03-07,0.31,0.31,0.3,0.31,25226,0
2013-03-08,0.3,0.31,0.3,0.3,54853,0
2013-03-11,0.29,0.31,0.29,0.31,37005,0
2013-03-12,0.31,0.32,0.3,0.3,39339,0
2013-03-13,0.31,0.31,0.3,0.31,24000,0
2013-03-14,0.32,0.33,0.29,0.29,307711,0
2013-03-15,0.27,0.29,0.25,0.27,215140,0
2013-03-18,0.28,0.29,0.27,0.28,162741,0
2013-03-19,0.3,0.3,0.28,0.29,18086,0
2013-03-20,0.29,0.3,0.28,0.29,9782,0
2013-03-21,0.28,0.3,0.28,0.28,25220,0
2013-03-22,0.3,0.3,0.28,0.29,3333,0
2013-03-25,0.29,0.3,0.29,0.29,45263,0
2013-03-26,0.29,0.29,0.26,0.27,81397,0
2013-03-27,0.28,0.29,0.26,0.29,38305,0
2013-03-28,0.3,0.3,0.28,0.29,28594,0
2013-04-01,0.29,0.29,0.28,0.28,7564,0
2013-04-02,0.29,0.29,0.28,0.28,9232,0
2013-04-03,0.29,0.29,0.27,0.27,31600,0
2013-04-04,0.27,0.28,0.27,0.27,49500,0
2013-04-05,0.27,0.28,0.27,0.27,2000,0
2013-04-08,0.27,0.28,0.27,0.27,41000,0
2013-04-09,0.27,0.28,0.27,0.28,10572,0
2013-04-10,0.29,0.29,0.27,0.27,27800,0
2013-04-11,0.27,0.27,0.25,0.25,94628,0
2013-04-12,0.26,0.27,0.25,0.27,11350,0
2013-04-15,0.25,0.27,0.24,0.26,128694,0
2013-04-16,0.26,0.27,0.24,0.27,84446,0
2013-04-17,0.25,0.27,0.25,0.25,34538,0
2013-04-18,0.25,0.25,0.25,0.25,4600,0
2013-04-19,0.25,0.25,0.25,0.25,5200,0
2013-04-22,0.26,0.26,0.25,0.25,17500,0
2013-04-23,0.25,0.25,0.23,0.23,8850,0
2013-04-24,0.24,0.24,0.2,0.21,194986,0
2013-04-25,0.2,0.24,0.2,0.22,107980,0
2013-04-26,0.2,0.22,0.2,0.2,25890,0
2013-04-29,0.21,0.22,0.21,0.21,34400,0
2013-04-30,0.21,0.24,0.21,0.22,138160,0
2013-05-01,0.21,0.23,0.21,0.23,21637,0
2013-05-02,0.24,0.24,0.21,0.22,115900,0
2013-05-03,0.24,0.25,0.24,0.24,70580,0
2013-05-06,0.24,0.26,0.24,0.24,72818,0
2013-05-07,0.24,0.26,0.23,0.23,15218,0
2013-05-08,0.25,0.25,0.24,0.24,54494,0
2013-05-09,0.23,0.25,0.23,0.23,22484,0
2013-05-10,0.24,0.25,0.23,0.23,8680,0
2013-05-13,0.24,0.27,0.24,0.26,88268,0
2013-05-14,0.26,0.27,0.25,0.26,68590,0
2013-05-15,0.23,0.24,0.2,0.23,509062,0
2013-05-16,0.23,0.23,0.21,0.21,83700,0
2013-05-17,0.21,0.22,0.21,0.21,71740,0
2013-05-20,0.21,0.22,0.21,0.21,123905,0
2013-05-21,0.22,0.22,0.21,0.21,104778,0
2013-05-22,0.23,0.23,0.21,0.23,9500,0
2013-05-23,0.2,0.23,0.2,0.21,24197,0
2013-05-24,0.21,0.24,0.21,0.24,37776,0
2013-05-28,0.22,0.22,0.21,0.21,27434,0
2013-05-29,0.22,0.22,0.21,0.21,64700,0
2013-05-30,0.21,0.24,0.21,0.21,4500,0
2013-05-31,0.24,0.24,0.21,0.21,50570,0
2013-06-03,0.22,0.24,0.21,0.22,224526,0
2013-06-04,0.22,0.23,0.21,0.21,57138,0
2013-06-05,0.22,0.22,0.21,0.21,140043,0
2013-06-06,0.23,0.23,0.21,0.22,12701,0
2013-06-07,0.22,0.22,0.21,0.21,10600,0
2013-06-10,0.21,0.23,0.21,0.23,13900,0
2013-06-11,0.21,0.23,0.21,0.22,141114,0
2013-06-12,0.23,0.23,0.22,0.22,43414,0
2013-06-13,0.22,0.22,0.22,0.22,13441,0
2013-06-14,0.23,0.24,0.23,0.23,24104,0
2013-06-17,0.23,0.23,0.23,0.23,1500,0
2013-06-18,0.24,0.24,0.24,0.24,40343,0
2013-06-19,0.24,0.24,0.23,0.23,2611,0
2013-06-20,0.24,0.24,0.24,0.24,17400,0
2013-06-21,0.24,0.24,0.22,0.24,121406,0
2013-06-24,0.23,0.23,0.22,0.22,21871,0
2013-06-25,0.22,0.24,0.2,0.2,45167,0
2013-06-26,0.21,0.21,0.19,0.2,118133,0
2013-06-27,0.2,0.2,0.2,0.2,10725,0
2013-06-28,0.21,0.22,0.21,0.21,36700,0
2013-07-01,0.22,0.22,0.2,0.2,30925,0
2013-07-02,0.22,0.22,0.21,0.21,750,0
2013-07-03,0.2,0.21,0.2,0.21,3927,0
2013-07-05,0.2,0.2,0.2,0.2,5150,0
2013-07-08,0.2,0.24,0.2,0.22,95577,0
2013-07-09,0.21,0.21,0.2,0.2,14773,0
2013-07-10,0.21,0.24,0.21,0.23,22868,0
2013-07-15,0.23,0.23,0.23,0.23,2690,0
2013-07-16,0.23,0.23,0.22,0.23,12116,0
2013-07-17,0.23,0.23,0.22,0.22,2910,0
2013-07-18,0.22,0.22,0.21,0.21,11152,0
2013-07-19,0.22,0.22,0.2,0.2,26426,0
2013-07-22,0.22,0.23,0.22,0.23,32892,0
2013-07-23,0.23,0.23,0.2,0.22,48587,0
2013-07-24,0.2,0.22,0.2,0.22,25550,0
2013-07-25,0.22,0.22,0.2,0.2,8002,0
2013-07-26,0.21,0.22,0.21,0.22,2724,0
2013-07-29,0.21,0.21,0.21,0.21,32100,0
2013-07-30,0.21,0.21,0.21,0.21,2200,0
2013-07-31,0.21,0.21,0.2,0.2,17733,0
2013-08-01,0.21,0.21,0.21,0.21,137566,0
2013-08-02,0.21,0.21,0.19,0.19,223069,0
2013-08-05,0.2,0.22,0.2,0.2,54652,0
2013-08-06,0.2,0.22,0.2,0.2,85510,0
2013-08-07,0.21,0.21,0.21,0.21,8999,0
2013-08-08,0.21,0.21,0.2,0.21,23100,0
2013-08-09,0.21,0.23,0.21,0.23,203270,0
2013-08-12,0.22,0.23,0.21,0.22,81826,0
2013-08-13,0.23,0.24,0.23,0.24,96608,0
2013-08-14,0.24,0.24,0.21,0.21,54650,0
2013-08-15,0.2,0.22,0.2,0.2,88529,0
2013-08-16,0.19,0.2,0.19,0.19,21305,0
2013-08-19,0.2,0.22,0.19,0.2,108620,0
2013-08-20,0.22,0.22,0.19,0.2,63827,0
2013-08-21,0.22,0.22,0.2,0.2,6514,0
2013-08-22,0.22,0.22,0.2,0.21,104800,0
2013-08-23,0.22,0.22,0.2,0.22,75100,0
2013-08-26,0.21,0.21,0.2,0.2,13700,0
2013-08-27,0.22,0.22,0.2,0.22,43310,0
2013-08-28,0.22,0.23,0.21,0.22,78695,0
2013-08-29,0.22,0.23,0.22,0.22,40783,0
2013-08-30,0.21,0.23,0.2,0.23,10080,0
2013-09-03,0.23,0.23,0.21,0.21,5931,0
2013-09-04,0.21,0.23,0.21,0.23,138106,0
2013-09-05,0.22,0.23,0.21,0.21,54288,0
2013-09-06,0.21,0.23,0.21,0.23,21476,0
2013-09-09,0.22,0.26,0.22,0.25,212529,0
2013-09-10,0.21,0.26,0.21,0.24,35777,0
2013-09-11,0.23,0.24,0.23,0.24,4058,0
2013-09-12,0.24,0.27,0.22,0.27,381163,0
2013-09-13,0.28,0.28,0.25,0.25,35608,0
2013-09-16,0.25,0.32,0.25,0.3,635648,0
2013-09-17,0.3,0.38,0.27,0.35,548225,0
2013-09-18,0.35,0.36,0.28,0.31,151177,0
2013-09-19,0.33,0.35,0.27,0.3,164626,0
2013-09-20,0.28,0.29,0.27,0.29,36760,0
2013-09-23,0.27,0.3,0.27,0.3,77723,0
2013-09-24,0.31,0.31,0.29,0.29,19409,0
2013-09-25,0.3,0.31,0.29,0.29,11111,0
2013-09-26,0.29,0.3,0.27,0.28,56227,0
2013-09-27,0.27,0.3,0.27,0.29,66091,0
2013-09-30,0.28,0.29,0.28,0.28,79935,0
2013-10-01,0.28,0.29,0.28,0.28,31200,0
2013-10-02,0.28,0.29,0.28,0.29,8200,0
2013-10-03,0.29,0.29,0.28,0.29,11929,0
2013-10-04,0.29,0.31,0.28,0.3,176644,0
2013-10-07,0.31,0.31,0.29,0.3,37245,0
2013-10-08,0.32,0.32,0.28,0.31,33182,0
2013-10-09,0.32,0.32,0.26,0.26,130500,0
2013-10-10,0.28,0.3,0.27,0.27,62200,0
2013-10-11,0.28,0.28,0.27,0.27,25570,0
2013-10-14,0.27,0.3,0.26,0.29,73900,0
2013-10-15,0.29,0.3,0.28,0.29,11628,0
2013-10-16,0.28,0.35,0.28,0.33,430971,0
2013-10-17,0.31,0.34,0.31,0.34,55266,0
2013-10-18,0.35,0.35,0.31,0.32,117813,0
2013-10-21,0.35,0.39,0.33,0.35,507466,0
2013-10-22,0.36,0.36,0.3,0.33,183325,0
2013-10-23,0.31,0.32,0.3,0.3,35696,0
2013-10-24,0.3,0.31,0.29,0.29,76400,0
2013-10-25,0.3,0.35,0.29,0.3,348498,0
2013-10-28,0.3,0.32,0.3,0.3,62495,0
2013-10-29,0.31,0.32,0.29,0.31,117684,0
2013-10-30,0.35,0.35,0.3,0.3,39016,0
2013-10-31,0.3,0.35,0.3,0.3,70900,0
2013-11-01,0.31,0.32,0.28,0.3,75352,0
2013-11-04,0.31,0.33,0.3,0.33,193576,0
2013-11-05,0.32,0.33,0.32,0.33,12599,0
2013-11-06,0.33,0.35,0.31,0.31,76532,0
2013-11-07,0.31,0.34,0.31,0.31,36312,0
2013-11-08,0.32,0.34,0.3,0.31,90425,0
2013-11-11,0.34,0.34,0.31,0.33,30268,0
2013-11-12,0.33,0.34,0.31,0.32,22960,0
2013-11-13,0.32,0.33,0.32,0.33,28635,0
2013-11-14,0.34,0.47,0.32,0.47,578410,0
2013-11-15,0.38,0.43,0.33,0.33,699261,0
2013-11-18,0.35,0.4,0.34,0.39,289582,0
2013-11-19,0.4,0.4,0.38,0.39,52495,0
2013-11-20,0.39,0.39,0.35,0.39,40878,0
2013-11-21,0.38,0.39,0.37,0.37,12765,0
2013-11-22,0.39,0.39,0.37,0.39,56400,0
2013-11-25,0.37,0.39,0.35,0.36,81239,0
2013-11-26,0.36,0.38,0.35,0.38,56574,0
2013-11-27,0.38,0.38,0.36,0.38,15535,0
2013-11-29,0.39,0.39,0.36,0.38,9896,0
2013-12-02,0.36,0.38,0.36,0.37,87987,0
2013-12-03,0.36,0.39,0.35,0.37,78448,0
2013-12-04,0.37,0.37,0.35,0.36,16605,0
2013-12-05,0.35,0.35,0.34,0.35,41912,0
2013-12-06,0.38,0.38,0.34,0.37,20721,0
2013-12-09,0.37,0.37,0.34,0.35,28442,0
2013-12-10,0.37,0.37,0.35,0.35,22899,0
2013-12-11,0.35,0.35,0.33,0.33,59865,0
2013-12-12,0.33,0.39,0.33,0.36,203381,0
2013-12-13,0.37,0.39,0.36,0.39,164753,0
2013-12-16,0.39,0.39,0.37,0.37,21738,0
2013-12-17,0.37,0.39,0.36,0.36,37518,0
2013-12-18,0.38,0.39,0.37,0.38,39729,0
2013-12-19,0.36,0.38,0.36,0.36,71530,0
2013-12-20,0.38,0.38,0.35,0.35,24899,0
2013-12-23,0.35,0.37,0.34,0.36,39700,0
2013-12-24,0.35,0.37,0.35,0.35,29851,0
2013-12-26,0.34,0.36,0.34,0.35,64157,0
2013-12-27,0.34,0.36,0.34,0.34,39018,0
2013-12-30,0.34,0.35,0.34,0.34,52200,0
2013-12-31,0.34,0.35,0.33,0.34,126559,0
2014-01-02,0.34,0.37,0.34,0.36,34281,0
2014-01-03,0.36,0.36,0.35,0.35,37440,0
2014-01-06,0.36,0.36,0.35,0.36,23891,0
2014-01-07,0.35,0.36,0.35,0.36,26207,0
2014-01-08,0.36,0.38,0.35,0.38,95061,0
2014-01-09,0.38,0.39,0.36,0.37,162989,0
2014-01-10,0.37,0.42,0.37,0.41,567449,0
2014-01-13,0.42,0.43,0.39,0.42,310658,0
2014-01-14,0.47,0.8,0.45,0.54,4444148,0
2014-01-15,0.54,0.63,0.47,0.56,781730,0
2014-01-16,0.5,0.6,0.48,0.48,531616,0
2014-01-17,0.48,0.52,0.42,0.5,490095,0
2014-01-21,0.51,0.53,0.45,0.48,549421,0
2014-01-22,0.47,0.51,0.47,0.49,285664,0
2014-01-23,0.53,0.53,0.48,0.51,136333,0
2014-01-24,0.51,0.53,0.48,0.5,245357,0
2014-01-27,0.5,0.51,0.46,0.46,152024,0
2014-01-28,0.46,0.5,0.45,0.47,198518,0
2014-01-29,0.48,0.48,0.43,0.45,157561,0
2014-01-30,0.45,0.46,0.4,0.43,146154,0
2014-01-31,0.41,0.45,0.41,0.44,76929,0
2014-02-03,0.44,0.46,0.43,0.44,50156,0
2014-02-04,0.44,0.46,0.43,0.44,74800,0
2014-02-05,0.46,0.46,0.43,0.45,87241,0
2014-02-06,0.46,0.47,0.44,0.47,64598,0
2014-02-07,0.47,0.48,0.47,0.47,69211,0
2014-02-10,0.48,0.52,0.48,0.49,456214,0
2014-02-11,0.52,0.53,0.49,0.51,103624,0
2014-02-12,0.51,0.53,0.49,0.51,336608,0
2014-02-13,0.51,0.52,0.48,0.51,278572,0
2014-02-14,0.52,0.53,0.5,0.51,162208,0
2014-02-18,0.52,0.57,0.51,0.57,622771,0
2014-02-19,0.57,0.69,0.57,0.68,1059765,0
2014-02-20,0.7,0.71,0.57,0.68,611853,0
2014-02-21,0.7,0.7,0.61,0.65,307195,0
2014-02-24,0.67,0.67,0.61,0.65,161161,0
2014-02-25,0.65,0.65,0.61,0.62,115968,0
2014-02-26,0.62,0.65,0.62,0.63,92511,0
2014-02-27,0.62,0.68,0.62,0.68,144338,0
2014-02-28,0.67,0.72,0.63,0.63,482072,0
2014-03-03,0.65,0.7,0.63,0.67,198006,0
2014-03-04,0.68,0.84,0.66,0.77,1618081,0
2014-03-05,0.76,0.81,0.71,0.72,840532,0
2014-03-06,0.73,0.8,0.73,0.76,238360,0
2014-03-07,0.8,0.8,0.75,0.79,211048,0
2014-03-10,0.79,0.79,0.7,0.75,273112,0
2014-03-11,0.75,0.78,0.71,0.71,125544,0
2014-03-12,0.71,0.73,0.66,0.72,220897,0
2014-03-13,0.73,0.73,0.69,0.7,89468,0
2014-03-14,0.71,0.73,0.69,0.69,84664,0
2014-03-17,0.7,0.77,0.7,0.77,188783,0
2014-03-18,0.77,0.77,0.72,0.74,203881,0
2014-03-19,0.75,0.77,0.7,0.7,223552,0
2014-03-20,0.71,0.8,0.71,0.76,1175372,0
2014-03-21,0.73,0.73,0.5,0.52,1570843,0
2014-03-24,0.52,0.58,0.52,0.52,594372,0
2014-03-25,0.55,0.55,0.52,0.53,72656,0
2014-03-26,0.53,0.53,0.47,0.47,319500,0
2014-03-27,0.45,0.5,0.45,0.5,267382,0
2014-03-28,0.49,0.53,0.49,0.5,413281,0
2014-03-31,0.5,0.52,0.5,0.5,160455,0
2014-04-01,0.52,0.52,0.5,0.52,184481,0
2014-04-02,0.52,0.52,0.48,0.51,83897,0
2014-04-03,0.5,0.5,0.48,0.49,74310,0
2014-04-04,0.49,0.49,0.45,0.47,155533,0
2014-04-07,0.46,0.46,0.4,0.43,303926,0
2014-04-08,0.43,0.43,0.41,0.42,82642,0
2014-04-09,0.45,0.47,0.43,0.47,324081,0
2014-04-10,0.48,0.48,0.41,0.42,241603,0
2014-04-11,0.4,0.45,0.4,0.44,75252,0
2014-04-14,0.43,0.46,0.42,0.44,162181,0
2014-04-15,0.45,0.46,0.43,0.43,166500,0
2014-04-16,0.42,0.45,0.4,0.44,176022,0
2014-04-17,0.41,0.42,0.41,0.41,16600,0
2014-04-21,0.43,0.44,0.43,0.44,24288,0
2014-04-22,0.42,0.46,0.41,0.44,58703,0
2014-04-23,0.45,0.45,0.44,0.45,23292,0
2014-04-24,0.45,0.45,0.41,0.41,91015,0
2014-04-25,0.41,0.47,0.41,0.47,346438,0
2014-04-28,0.47,0.48,0.44,0.46,677029,0
2014-04-29,0.45,0.47,0.42,0.45,144006,0
2014-04-30,0.45,0.46,0.42,0.42,14194,0
2014-05-01,0.42,0.44,0.42,0.43,62179,0
2014-05-02,0.46,0.46,0.43,0.44,13867,0
2014-05-05,0.43,0.44,0.4,0.42,89731,0
2014-05-06,0.43,0.43,0.4,0.41,2777,0
2014-05-07,0.41,0.42,0.4,0.42,138290,0
2014-05-08,0.42,0.42,0.4,0.42,32025,0
2014-05-09,0.41,0.41,0.39,0.4,121243,0
2014-05-12,0.41,0.42,0.38,0.4,37125,0
2014-05-13,0.39,0.43,0.38,0.41,66465,0
2014-05-14,0.38,0.42,0.38,0.41,26728,0
2014-05-15,0.4,0.43,0.38,0.42,45052,0
2014-05-16,0.42,0.42,0.38,0.4,22035,0
2014-05-19,0.41,0.42,0.4,0.4,22298,0
2014-05-20,0.4,0.4,0.4,0.4,4977,0
2014-05-21,0.39,0.39,0.35,0.37,68034,0
2014-05-22,0.36,0.36,0.35,0.36,93153,0
2014-05-23,0.36,0.38,0.36,0.36,3894,0
2014-05-27,0.36,0.39,0.35,0.38,208410,0
2014-05-28,0.37,0.41,0.37,0.4,106686,0
2014-05-29,0.4,0.4,0.39,0.39,5441,0
2014-05-30,0.37,0.4,0.37,0.38,32393,0
2014-06-02,0.36,0.41,0.32,0.4,127291,0
2014-06-03,0.41,0.43,0.36,0.43,71686,0
2014-06-04,0.42,0.44,0.42,0.43,13294,0
2014-06-05,0.41,0.43,0.41,0.43,19851,0
2014-06-06,0.38,0.43,0.37,0.42,82374,0
2014-06-09,0.39,0.43,0.38,0.4,25039,0
2014-06-10,0.38,0.41,0.38,0.4,13092,0
2014-06-11,0.4,0.41,0.38,0.39,23862,0
2014-06-12,0.38,0.4,0.38,0.38,13303,0
2014-06-13,0.41,0.41,0.39,0.41,4445,0
2014-06-16,0.4,0.41,0.39,0.41,28999,0
2014-06-17,0.39,0.4,0.38,0.39,55150,0
2014-06-18,0.38,0.39,0.37,0.37,116158,0
2014-06-19,0.38,0.39,0.38,0.38,126314,0
2014-06-20,0.38,0.39,0.37,0.38,107482,0
2014-06-23,0.39,0.39,0.37,0.38,85580,0
2014-06-24,0.38,0.39,0.37,0.39,146823,0
2014-06-25,0.38,0.38,0.37,0.38,150212,0
2014-06-26,0.37,0.38,0.37,0.38,114400,0
2014-06-27,0.38,0.38,0.37,0.37,135821,0
2014-06-30,0.38,0.39,0.38,0.38,227376,0
2014-07-01,0.38,0.39,0.37,0.37,174533,0
2014-07-02,0.38,0.38,0.37,0.38,165300,0
2014-07-03,0.37,0.38,0.37,0.37,97658,0
2014-07-07,0.37,0.38,0.37,0.37,157936,0
2014-07-08,0.37,0.38,0.37,0.37,186035,0
2014-07-09,0.37,0.37,0.35,0.36,286090,0
2014-07-10,0.35,0.36,0.34,0.34,251835,0
2014-07-11,0.32,0.34,0.32,0.33,227476,0
2014-07-14,0.33,0.33,0.31,0.33,77013,0
2014-07-15,0.32,0.32,0.3,0.31,163685,0
2014-07-16,0.3,0.31,0.29,0.29,96862,0
2014-07-17,0.29,0.3,0.28,0.28,175699,0
2014-07-18,0.28,0.32,0.27,0.3,191201,0
2014-07-21,0.3,0.32,0.29,0.3,26740,0
2014-07-22,0.31,0.32,0.3,0.32,68493,0
2014-07-23,0.29,0.31,0.29,0.31,42771,0
2014-07-24,0.31,0.34,0.31,0.33,81843,0
2014-07-25,0.34,0.34,0.32,0.34,28300,0
2014-07-28,0.34,0.34,0.32,0.33,10660,0
2014-07-29,0.32,0.32,0.29,0.3,35224,0
2014-07-30,0.3,0.32,0.3,0.32,82821,0
2014-07-31,0.32,0.32,0.29,0.3,14031,0
2014-08-01,0.3,0.32,0.29,0.32,23360,0
2014-08-04,0.29,0.31,0.29,0.3,10510,0
2014-08-05,0.3,0.32,0.3,0.32,43740,0
2014-08-06,0.32,0.32,0.32,0.32,10024,0
2014-08-07,0.31,0.33,0.31,0.33,39291,0
2014-08-08,0.33,0.33,0.3,0.32,41650,0
2014-08-11,0.32,0.33,0.32,0.32,30111,0
2014-08-12,0.33,0.33,0.32,0.33,3595,0
2014-08-13,0.33,0.33,0.31,0.31,12868,0
2014-08-14,0.33,0.33,0.31,0.33,75000,0
2014-08-15,0.32,0.32,0.22,0.27,219054,0
2014-08-18,0.26,0.3,0.26,0.26,103738,0
2014-08-19,0.27,0.27,0.25,0.27,22345,0
2014-08-20,0.27,0.27,0.27,0.27,6015,0
2014-08-21,0.27,0.27,0.23,0.25,120372,0
2014-08-22,0.25,0.27,0.24,0.25,38412,0
2014-08-25,0.27,0.29,0.25,0.26,13356,0
2014-08-26,0.26,0.26,0.25,0.25,32688,0
2014-08-27,0.26,0.27,0.26,0.26,34139,0
2014-08-28,0.28,0.28,0.25,0.26,33695,0
2014-08-29,0.26,0.29,0.26,0.27,34074,0
2014-09-02,0.28,0.28,0.27,0.27,2145,0
2014-09-03,0.26,0.26,0.23,0.24,61911,0
2014-09-04,0.24,0.24,0.23,0.23,90645,0
2014-09-05,0.24,0.25,0.23,0.24,32939,0
2014-09-08,0.23,0.25,0.23,0.23,104790,0
2014-09-09,0.23,0.23,0.22,0.22,48602,0
2014-09-10,0.22,0.24,0.22,0.23,56994,0
2014-09-11,0.23,0.24,0.22,0.23,56963,0
2014-09-12,0.24,0.25,0.23,0.23,33963,0
2014-09-15,0.24,0.25,0.23,0.25,74064,0
2014-09-16,0.25,0.25,0.24,0.24,58775,0
2014-09-17,0.24,0.25,0.23,0.24,24397,0
2014-09-18,0.24,0.25,0.23,0.25,38135,0
2014-09-19,0.25,0.25,0.25,0.25,65378,0
2014-09-22,0.25,0.25,0.24,0.25,22917,0
2014-09-23,0.25,0.27,0.24,0.25,101986,0
2014-09-24,0.26,0.27,0.25,0.26,41672,0
2014-09-25,0.26,0.27,0.25,0.25,43010,0
2014-09-26,0.27,0.27,0.25,0.25,16300,0
2014-09-29,0.25,0.27,0.24,0.25,72304,0
2014-09-30,0.24,0.26,0.24,0.25,8069,0
2014-10-01,0.23,0.26,0.23,0.24,17125,0
2014-10-02,0.25,0.25,0.23,0.24,29274,0
2014-10-03,0.26,0.26,0.23,0.25,16232,0
2014-10-06,0.25,0.25,0.22,0.24,33840,0
2014-10-07,0.24,0.24,0.23,0.23,12012,0
2014-10-08,0.22,0.24,0.22,0.23,46636,0
2014-10-09,0.24,0.24,0.22,0.24,18342,0
2014-10-10,0.24,0.25,0.23,0.24,10461,0
2014-10-13,0.25,0.25,0.23,0.24,5430,0
2014-10-14,0.25,0.25,0.22,0.23,39923,0
2014-10-15,0.21,0.22,0.21,0.22,23437,0
2014-10-16,0.21,0.24,0.21,0.22,26542,0
2014-10-17,0.21,0.23,0.21,0.23,34385,0
2014-10-20,0.22,0.24,0.22,0.23,17900,0
2014-10-21,0.22,0.24,0.22,0.23,5732,0
2014-10-22,0.22,0.23,0.22,0.23,11873,0
2014-10-23,0.22,0.23,0.2,0.2,116718,0
2014-10-24,0.21,0.21,0.21,0.21,16077,0
2014-10-27,0.22,0.24,0.22,0.23,64554,0
2014-10-28,0.23,0.24,0.23,0.24,22713,0
2014-10-29,0.24,0.29,0.24,0.27,170561,0
2014-10-30,0.27,0.29,0.26,0.27,77046,0
2014-10-31,0.28,0.3,0.26,0.29,98512,0
2014-11-03,0.29,0.32,0.29,0.31,96429,0
2014-11-04,0.31,0.33,0.31,0.31,67767,0
2014-11-05,0.32,0.33,0.29,0.3,64617,0
2014-11-06,0.3,0.3,0.29,0.29,61497,0
2014-11-07,0.3,0.32,0.29,0.32,73624,0
2014-11-10,0.31,0.31,0.3,0.3,14595,0
2014-11-11,0.29,0.31,0.29,0.29,23287,0
2014-11-12,0.3,0.31,0.29,0.29,13666,0
2014-11-13,0.29,0.3,0.29,0.3,23860,0
2014-11-14,0.28,0.3,0.28,0.3,67456,0
2014-11-17,0.3,0.3,0.29,0.29,17783,0
2014-11-18,0.29,0.3,0.28,0.3,28109,0
2014-11-19,0.3,0.3,0.26,0.26,49480,0
2014-11-20,0.27,0.29,0.27,0.29,9019,0
2014-11-21,0.29,0.29,0.28,0.29,49462,0
2014-11-24,0.28,0.29,0.28,0.28,7098,0
2014-11-25,0.29,0.29,0.27,0.28,35586,0
2014-11-26,0.28,0.29,0.28,0.28,9251,0
2014-11-28,0.29,0.29,0.28,0.28,14880,0
2014-12-01,0.27,0.28,0.27,0.28,353727,0
2014-12-02,0.3,0.35,0.3,0.35,264442,0
2014-12-03,0.36,0.36,0.32,0.36,126322,0
2014-12-04,0.37,0.38,0.36,0.36,49553,0
2014-12-05,0.36,0.36,0.33,0.33,30239,0
2014-12-08,0.3,0.31,0.3,0.3,4736,0
2014-12-09,0.31,0.31,0.3,0.3,23495,0
2014-12-10,0.31,0.31,0.3,0.3,34500,0
2014-12-11,0.31,0.32,0.28,0.28,88672,0
2014-12-12,0.28,0.34,0.27,0.33,451103,0
2014-12-15,0.35,0.42,0.35,0.42,361555,0
2014-12-16,0.4,0.53,0.4,0.45,377917,0
2014-12-17,0.44,0.44,0.37,0.38,132519,0
2014-12-18,0.43,0.46,0.42,0.45,108630,0
2014-12-19,0.45,0.48,0.41,0.41,99885,0
2014-12-22,0.45,0.45,0.37,0.41,64112,0
2014-12-23,0.41,0.41,0.37,0.37,72482,0
2014-12-24,0.37,0.39,0.37,0.38,22125,0
2014-12-26,0.4,0.44,0.37,0.37,91291,0
2014-12-29,0.37,0.38,0.3,0.32,152663,0
2014-12-30,0.38,0.38,0.31,0.32,89838,0
2014-12-31,0.33,0.34,0.3,0.3,55540,0
2015-01-02,0.31,0.34,0.31,0.31,23316,0
2015-01-05,0.31,0.35,0.31,0.31,38888,0
2015-01-06,0.35,0.35,0.31,0.31,30351,0
2015-01-07,0.32,0.35,0.31,0.31,35977,0
2015-01-08,0.31,0.34,0.31,0.32,18134,0
2015-01-09,0.33,0.34,0.32,0.32,1975,0
2015-01-12,0.32,0.33,0.32,0.32,11437,0
2015-01-13,0.32,0.33,0.32,0.32,24200,0
2015-01-14,0.33,0.33,0.31,0.31,20096,0
2015-01-15,0.31,0.31,0.3,0.3,17357,0
2015-01-16,0.3,0.3,0.27,0.29,37118,0
2015-01-20,0.29,0.31,0.29,0.31,4208,0
2015-01-21,0.31,0.31,0.27,0.31,88636,0
2015-01-22,0.31,0.31,0.27,0.3,29686,0
2015-01-23,0.29,0.29,0.28,0.28,4400,0
2015-01-26,0.28,0.3,0.28,0.28,14893,0
2015-01-27,0.28,0.33,0.28,0.29,51782,0
2015-01-28,0.28,0.3,0.28,0.28,8500,0
2015-01-29,0.3,0.32,0.27,0.3,74566,0
2015-01-30,0.31,0.31,0.3,0.3,4100,0
2015-02-02,0.3,0.3,0.26,0.3,21220,0
2015-02-03,0.27,0.29,0.27,0.28,2743,0
2015-02-04,0.28,0.29,0.27,0.27,21060,0
2015-02-05,0.29,0.3,0.27,0.28,85952,0
2015-02-06,0.28,0.3,0.26,0.3,18654,0
2015-02-09,0.28,0.3,0.28,0.3,15939,0
2015-02-10,0.29,0.3,0.28,0.3,9743,0
2015-02-11,0.28,0.3,0.27,0.29,47444,0
2015-02-12,0.3,0.34,0.28,0.31,77166,0
2015-02-13,0.33,0.35,0.33,0.34,39962,0
2015-02-17,0.34,0.34,0.31,0.34,30477,0
2015-02-18,0.34,0.34,0.3,0.32,33768,0
2015-02-19,0.34,0.42,0.33,0.4,266702,0
2015-02-20,0.42,0.56,0.4,0.41,1057678,0
2015-02-23,0.42,0.47,0.4,0.42,284439,0
2015-02-24,0.44,0.44,0.36,0.37,168258,0
2015-02-25,0.36,0.39,0.35,0.37,131832,0
2015-02-26,0.4,0.46,0.36,0.41,110950,0
2015-02-27,0.42,0.43,0.4,0.41,130526,0
2015-03-02,0.45,0.45,0.4,0.42,45100,0
2015-03-03,0.44,0.44,0.38,0.42,67100,0
2015-03-04,0.42,0.44,0.37,0.39,61700,0
2015-03-05,0.36,0.41,0.36,0.41,88400,0
2015-03-06,0.4,0.44,0.38,0.42,209200,0
2015-03-09,0.44,0.44,0.38,0.42,344600,0
2015-03-10,0.4,0.44,0.39,0.39,223100,0
2015-03-11,0.4,0.41,0.36,0.37,151400,0
2015-03-12,0.36,0.41,0.36,0.39,42600,0
2015-03-13,0.37,0.41,0.36,0.39,29400,0
2015-03-16,0.38,0.42,0.37,0.41,36200,0
2015-03-17,0.37,0.43,0.37,0.42,287400,0
2015-03-18,0.41,0.42,0.38,0.41,126300,0
2015-03-19,0.4,0.4,0.37,0.4,152800,0
2015-03-20,0.4,0.4,0.37,0.39,27500,0
2015-03-23,0.39,0.4,0.37,0.37,80100,0
2015-03-24,0.37,0.39,0.37,0.39,7700,0
2015-03-25,0.4,0.4,0.37,0.37,72600,0
2015-03-26,0.37,0.4,0.33,0.35,91800,0
2015-03-27,0.39,0.39,0.31,0.37,265400,0
2015-03-30,0.35,0.36,0.32,0.32,79100,0
2015-03-31,0.35,0.37,0.32,0.34,47426,0
2015-04-01,0.35,0.35,0.34,0.34,30000,0
2015-04-02,0.38,0.38,0.33,0.36,24400,0
2015-04-06,0.37,0.37,0.32,0.35,73800,0
2015-04-07,0.34,0.35,0.32,0.32,127165,0
2015-04-08,0.32,0.35,0.31,0.32,114400,0
2015-04-09,0.33,0.33,0.27,0.32,70584,0
2015-04-10,0.32,0.33,0.31,0.31,56900,0
2015-04-13,0.31,0.33,0.31,0.31,58200,0
2015-04-14,0.33,0.33,0.31,0.31,7500,0
2015-04-15,0.31,0.31,0.3,0.31,21580,0
2015-04-16,0.33,0.33,0.32,0.33,41022,0
2015-04-17,0.31,0.33,0.31,0.33,65600,0
2015-04-20,0.35,0.4,0.35,0.37,98326,0
2015-04-21,0.37,0.39,0.35,0.39,41957,0
2015-04-22,0.39,0.44,0.38,0.39,358830,0
2015-04-23,0.42,0.42,0.37,0.39,272200,0
2015-04-24,0.4,0.4,0.38,0.38,93894,0
2015-04-27,0.38,0.4,0.38,0.39,107500,0
2015-04-28,0.4,0.4,0.37,0.38,58618,0
2015-04-29,0.4,0.4,0.37,0.37,21500,0
2015-04-30,0.38,0.38,0.35,0.37,57400,0
2015-05-01,0.36,0.37,0.35,0.35,32500,0
2015-05-04,0.35,0.39,0.35,0.35,20800,0
2015-05-05,0.38,0.38,0.35,0.35,36600,0
2015-05-06,0.35,0.35,0.33,0.34,37621,0
2015-05-07,0.38,0.38,0.35,0.35,79667,0
2015-05-08,0.37,0.37,0.35,0.37,45200,0
2015-05-11,0.37,0.4,0.37,0.39,72500,0
2015-05-12,0.36,0.37,0.33,0.34,374527,0
2015-05-13,0.35,0.39,0.34,0.35,69112,0
2015-05-14,0.34,0.36,0.34,0.35,9300,0
2015-05-15,0.34,0.35,0.34,0.34,17664,0
2015-05-18,0.33,0.34,0.32,0.33,66010,0
2015-05-19,0.32,0.34,0.32,0.32,7409,0
2015-05-20,0.33,0.34,0.32,0.32,43368,0
2015-05-21,0.33,0.34,0.32,0.32,35900,0
2015-05-22,0.36,0.36,0.32,0.32,19300,0
2015-05-26,0.32,0.34,0.32,0.32,43329,0
2015-05-28,0.32,0.32,0.29,0.3,95386,0
2015-05-29,0.31,0.32,0.31,0.31,34600,0
2015-06-01,0.3,0.31,0.3,0.3,23086,0
2015-06-02,0.3,0.31,0.3,0.3,27974,0
2015-06-03,0.31,0.31,0.3,0.3,43000,0
2015-06-04,0.3,0.3,0.29,0.3,91900,0
2015-06-05,0.29,0.31,0.28,0.3,54000,0
2015-06-08,0.28,0.39,0.28,0.37,490600,0
2015-06-09,0.37,0.38,0.34,0.37,166351,0
2015-06-10,0.36,0.4,0.35,0.37,291865,0
2015-06-11,0.39,0.43,0.35,0.35,921757,0
2015-06-12,0.36,0.4,0.34,0.34,199400,0
2015-06-15,0.33,0.38,0.33,0.34,141300,0
2015-06-16,0.35,0.37,0.35,0.37,60300,0
2015-06-17,0.37,0.37,0.35,0.36,55000,0
2015-06-18,0.34,0.38,0.34,0.34,70400,0
2015-06-19,0.34,0.35,0.34,0.35,27300,0
2015-06-22,0.34,0.35,0.34,0.34,17800,0
2015-06-23,0.34,0.36,0.34,0.36,15061,0
2015-06-24,0.37,0.37,0.35,0.37,27600,0
2015-06-25,0.35,0.36,0.34,0.36,77800,0
2015-06-26,0.34,0.35,0.34,0.35,12600,0
2015-06-29,0.34,0.35,0.34,0.34,39300,0
2015-06-30,0.34,0.36,0.34,0.36,23350,0
2015-07-01,0.34,0.35,0.34,0.34,12800,0
2015-07-02,0.34,0.36,0.34,0.34,28500,0
2015-07-06,0.34,0.36,0.32,0.33,68800,0
2015-07-07,0.32,0.32,0.28,0.31,164000,0
2015-07-08,0.3,0.3,0.26,0.26,70700,0
2015-07-09,0.28,0.3,0.26,0.29,78800,0
2015-07-10,0.33,0.33,0.28,0.28,8100,0
2015-07-13,0.29,0.3,0.28,0.29,32700,0
2015-07-14,0.29,0.29,0.28,0.28,26358,0
2015-07-15,0.28,0.3,0.28,0.3,17075,0
2015-07-16,0.26,0.3,0.26,0.3,35600,0
2015-07-17,0.29,0.3,0.26,0.29,32100,0
2015-07-20,0.27,0.27,0.26,0.26,83100,0
2015-07-21,0.26,0.26,0.22,0.25,53500,0
2015-07-22,0.26,0.26,0.23,0.23,25900,0
2015-07-23,0.25,0.25,0.23,0.24,51100,0
2015-07-24,0.25,0.25,0.22,0.22,81800,0
2015-07-27,0.22,0.22,0.2,0.21,107300,0
2015-07-28,0.21,0.23,0.2,0.2,99200,0
2015-07-29,0.22,0.22,0.2,0.21,50800,0
2015-07-30,0.2,0.21,0.2,0.21,33600,0
2015-07-31,0.23,0.27,0.21,0.26,204600,0
2015-08-03,0.25,0.26,0.24,0.26,34309,0
2015-08-04,0.25,0.25,0.22,0.23,32400,0
2015-08-05,0.24,0.24,0.21,0.23,19900,0
2015-08-06,0.23,0.23,0.23,0.23,520,0
2015-08-07,0.23,0.24,0.22,0.24,1100,0
2015-08-10,0.24,0.25,0.24,0.24,300,0
2015-08-11,0.26,0.26,0.22,0.24,16710,0
2015-08-12,0.23,0.24,0.22,0.24,9600,0
2015-08-13,0.24,0.24,0.22,0.24,84100,0
2015-08-14,0.22,0.28,0.22,0.27,48100,0
2015-08-17,0.27,0.28,0.25,0.25,22000,0
2015-08-18,0.28,0.28,0.25,0.25,500,0
2015-08-19,0.26,0.26,0.25,0.25,25800,0
2015-08-20,0.26,0.28,0.25,0.28,31900,0
2015-08-21,0.28,0.28,0.26,0.26,30200,0
2015-08-24,0.24,0.24,0.21,0.21,32213,0
2015-08-25,0.27,0.27,0.2,0.22,32800,0
2015-08-26,0.23,0.24,0.23,0.23,4200,0
2015-08-27,0.25,0.27,0.24,0.24,15500,0
2015-08-28,0.25,0.25,0.23,0.25,18500,0
2015-08-31,0.23,0.23,0.23,0.23,100,0
2015-09-02,0.23,0.23,0.23,0.23,5900,0
2015-09-03,0.23,0.24,0.23,0.24,10300,0
2015-09-04,0.23,0.23,0.16,0.2,121500,0
2015-09-08,0.25,0.25,0.21,0.21,15100,0
2015-09-09,0.2,0.21,0.2,0.2,7500,0
2015-09-10,0.22,0.22,0.2,0.22,18059,0
2015-09-11,0.24,0.24,0.2,0.21,10900,0
2015-09-14,0.21,0.22,0.21,0.21,15100,0
2015-09-15,0.21,0.21,0.2,0.21,5800,0
2015-09-16,0.21,0.21,0.19,0.21,55200,0
2015-09-17,0.19,0.2,0.19,0.2,4102,0
2015-09-18,0.21,0.21,0.21,0.21,9700,0
2015-09-21,0.2,0.24,0.2,0.24,17900,0
2015-09-22,0.2,0.24,0.2,0.24,36500,0
2015-09-23,0.25,0.25,0.21,0.23,72002,0
2015-09-24,0.2,0.21,0.2,0.21,5002,0
2015-09-25,0.21,0.21,0.19,0.19,25400,0
2015-09-28,0.22,0.22,0.19,0.2,6703,0
2015-09-29,0.2,0.21,0.19,0.2,21600,0
2015-09-30,0.2,0.2,0.19,0.2,19500,0
2015-10-01,0.2,0.2,0.18,0.18,27400,0
2015-10-02,0.21,0.21,0.18,0.18,40000,0
2015-10-05,0.2,0.21,0.16,0.17,20298,0
2015-10-06,0.19,0.19,0.17,0.17,5800,0
2015-10-07,0.18,0.19,0.18,0.18,39807,0
2015-10-08,0.19,0.19,0.16,0.18,56900,0
2015-10-09,0.16,0.19,0.16,0.17,149800,0
2015-10-12,0.18,0.18,0.18,0.18,760,0
2015-10-13,0.17,0.2,0.17,0.18,38100,0
2015-10-14,0.19,0.19,0.17,0.19,3300,0
2015-10-15,0.19,0.2,0.17,0.19,8700,0
2015-10-16,0.17,0.19,0.17,0.19,16300,0
2015-10-19,0.18,0.19,0.18,0.19,6656,0
2015-10-20,0.2,0.2,0.19,0.19,5900,0
2015-10-21,0.2,0.2,0.18,0.18,42400,0
2015-10-22,0.19,0.21,0.18,0.18,61000,0
2015-10-23,0.2,0.21,0.19,0.2,22400,0
2015-10-26,0.21,0.22,0.2,0.2,13000,0
2015-10-27,0.22,0.22,0.2,0.2,12200,0
2015-10-28,0.19,0.2,0.19,0.2,13100,0
2015-10-29,0.19,0.2,0.19,0.2,4600,0
2015-10-30,0.21,0.22,0.2,0.21,46400,0
2015-11-02,0.23,0.23,0.21,0.21,367,0
2015-11-03,0.2,0.2,0.19,0.2,41162,0
2015-11-04,0.18,0.2,0.18,0.19,14597,0
2015-11-05,0.2,0.2,0.2,0.2,25700,0
2015-11-06,0.19,0.22,0.17,0.22,39400,0
2015-11-09,0.22,0.23,0.19,0.19,4140,0
2015-11-10,0.19,0.19,0.19,0.19,300,0
2015-11-11,0.19,0.19,0.19,0.19,5000,0
2015-11-12,0.21,0.23,0.19,0.22,48800,0
2015-11-13,0.22,0.24,0.22,0.24,79000,0
2015-11-16,0.22,0.23,0.2,0.22,13200,0
2015-11-17,0.19,0.2,0.19,0.19,21700,0
2015-11-18,0.19,0.23,0.19,0.23,3300,0
2015-11-19,0.24,0.24,0.2,0.21,8900,0
2015-11-20,0.21,0.24,0.2,0.2,55500,0
2015-11-23,0.2,0.21,0.19,0.2,4400,0
2015-11-24,0.2,0.22,0.2,0.2,16000,0
2015-11-25,0.2,0.2,0.18,0.18,35400,0
2015-11-27,0.18,0.2,0.18,0.19,8100,0
2015-11-30,0.19,0.2,0.19,0.19,16800,0
2015-12-01,0.19,0.22,0.19,0.22,75005,0
2015-12-02,0.22,0.29,0.21,0.25,594329,0
2015-12-03,0.26,0.26,0.23,0.24,172875,0
2015-12-04,0.24,0.24,0.22,0.24,34600,0
2015-12-07,0.24,0.24,0.2,0.21,12000,0
2015-12-08,0.2,0.23,0.2,0.21,8067,0
2015-12-09,0.21,0.21,0.21,0.21,30500,0
2015-12-10,0.2,0.2,0.17,0.2,71900,0
2015-12-11,0.2,0.21,0.2,0.21,7300,0
2015-12-14,0.19,0.2,0.19,0.19,2230,0
2015-12-15,0.18,0.2,0.17,0.17,50800,0
2015-12-16,0.18,0.2,0.17,0.18,121600,0
2015-12-17,0.18,0.19,0.18,0.19,1500,0
2015-12-18,0.17,0.2,0.17,0.18,11300,0
2015-12-21,0.17,0.18,0.17,0.18,79800,0
2015-12-22,0.17,0.17,0.16,0.17,24589,0
2015-12-23,0.16,0.19,0.16,0.17,16300,0
2015-12-24,0.1717,0.1798,0.1612,0.1612,38090,0
2015-12-28,0.17,0.1701,0.1626,0.1626,14849,0
2015-12-29,0.17,0.17,0.1513,0.1558,29990,0
2015-12-30,0.17,0.17,0.1501,0.16,91125,0
2015-12-31,0.1615,0.1615,0.1506,0.1569,30185,0
2016-01-04,0.1515,0.1668,0.1321,0.1642,98359,0
2016-01-05,0.1638,0.1638,0.1501,0.1598,19140,0
2016-01-06,0.1472,0.1601,0.145,0.1592,101494,0
2016-01-07,0.1586,0.1678,0.1401,0.1401,27058,0
2016-01-08,0.161,0.161,0.15,0.1584,3557,0
2016-01-11,0.1599,0.1599,0.1401,0.15,54676,0
2016-01-12,0.15,0.15,0.1499,0.15,50024,0
2016-01-13,0.1594,0.1594,0.136,0.141,2248,0
2016-01-14,0.1401,0.16,0.1401,0.1598,69050,0
2016-01-15,0.15,0.15,0.1301,0.14,88591,0
2016-01-19,0.16,0.16,0.13,0.14,17800,0
2016-01-20,0.1427,0.1427,0.1301,0.14,57127,0
2016-01-21,0.1559,0.1559,0.1301,0.1366,25257,0
2016-01-22,0.14,0.14,0.1301,0.14,16767,0
2016-01-25,0.15,0.15,0.135,0.1401,41760,0
2016-01-26,0.149,0.15,0.149,0.15,22720,0
2016-01-27,0.1499,0.15,0.138,0.15,38215,0
2016-01-28,0.14,0.1453,0.1301,0.1453,22266,0
2016-01-29,0.1499,0.1499,0.1322,0.1366,53027,0
2016-02-01,0.1322,0.14,0.13,0.132,159139,0
2016-02-02,0.1285,0.1285,0.1201,0.1201,62492,0
2016-02-03,0.121,0.14,0.121,0.1399,80128,0
2016-02-04,0.13,0.1365,0.13,0.1365,1526,0
2016-02-05,0.1399,0.1399,0.13,0.1384,8816,0
2016-02-08,0.13,0.13,0.13,0.13,301,0
2016-02-09,0.13,0.14,0.13,0.1301,20010,0
2016-02-10,0.136,0.14,0.1288,0.1395,48992,0
2016-02-11,0.1305,0.1395,0.12,0.12,23116,0
2016-02-12,0.1296,0.1394,0.12,0.1377,8266,0
2016-02-16,0.1375,0.1375,0.12,0.1333,66875,0
2016-02-17,0.1333,0.1333,0.1333,0.1333,200,0
2016-02-18,0.133,0.1333,0.128,0.1333,9253,0
2016-02-19,0.13,0.1333,0.13,0.1333,32157,0
2016-02-22,0.1333,0.1375,0.1333,0.1375,5446,0
2016-02-23,0.1375,0.1375,0.1315,0.1375,12643,0
2016-02-24,0.14,0.14,0.13,0.139,5283,0
2016-02-25,0.14,0.1498,0.1389,0.1497,83425,0
2016-02-26,0.14,0.142,0.14,0.14,3900,0
2016-03-01,0.1498,0.1498,0.1351,0.1438,66259,0
2016-03-02,0.1301,0.1498,0.13,0.1498,5268,0
2016-03-03,0.1394,0.1498,0.1394,0.1498,57122,0
2016-03-04,0.1498,0.1498,0.13,0.1303,32618,0
2016-03-07,0.1498,0.1498,0.13,0.13,14773,0
2016-03-08,0.13,0.131,0.13,0.131,2605,0
2016-03-09,0.14,0.19,0.135,0.18,474747,0
2016-03-10,0.18,0.18,0.15,0.1566,200306,0
2016-03-11,0.1444,0.165,0.14,0.165,25832,0
2016-03-14,0.16,0.16,0.1506,0.1506,13081,0
2016-03-15,0.165,0.165,0.15,0.16,7738,0
2016-03-16,0.165,0.17,0.15,0.17,19097,0
2016-03-17,0.17,0.18,0.16,0.17,152572,0
2016-03-18,0.18,0.19,0.16,0.18,68824,0
2016-03-21,0.17,0.18,0.16,0.17,17409,0
2016-03-22,0.1689,0.17,0.1689,0.17,18905,0
2016-03-23,0.175,0.1799,0.161,0.1799,17425,0
2016-03-24,0.189,0.23,0.18,0.2,306883,0
2016-03-28,0.2175,0.22,0.2001,0.2095,175725,0
2016-03-29,0.22,0.22,0.1901,0.1901,40614,0
2016-03-30,0.18,0.21,0.18,0.1995,10112,0
2016-03-31,0.2,0.2,0.17,0.17,61063,0
2016-04-01,0.2,0.2001,0.173,0.18,21403,0
2016-04-04,0.19,0.198,0.1669,0.1753,83884,0
2016-04-05,0.17,0.1874,0.1669,0.17,12065,0
2016-04-06,0.179,0.19,0.1669,0.18,24655,0
2016-04-07,0.161,0.18,0.15,0.175,74125,0
2016-04-08,0.1728,0.199,0.1728,0.19,69624,0
2016-04-11,0.1828,0.19,0.1704,0.1752,8392,0
2016-04-12,0.19,0.21,0.189,0.2,107255,0
2016-04-13,0.21,0.21,0.18,0.18,18258,0
2016-04-14,0.1944,0.229,0.1944,0.229,83811,0
2016-04-15,0.23,0.23,0.21,0.22,49975,0
2016-04-18,0.219,0.219,0.18,0.18,34239,0
2016-04-19,0.19,0.199,0.19,0.1913,5792,0
2016-04-20,0.2,0.21,0.1913,0.2,29557,0
2016-04-21,0.21,0.21,0.197,0.199,10226,0
2016-04-22,0.21,0.21,0.2,0.201,3431,0
2016-04-25,0.21,0.21,0.197,0.206,46902,0
2016-04-26,0.2099,0.2499,0.2099,0.2359,128704,0
2016-04-27,0.23,0.25,0.198,0.249,42596,0
2016-04-28,0.249,0.249,0.21,0.2408,32287,0
2016-04-29,0.2101,0.239,0.21,0.239,16775,0
2016-05-02,0.2201,0.2242,0.22,0.22,8694,0
2016-05-03,0.2111,0.239,0.2111,0.239,2799,0
2016-05-04,0.239,0.249,0.212,0.24,8906,0
2016-05-06,0.2451,0.2451,0.2251,0.24,19406,0
2016-05-09,0.2205,0.2405,0.22,0.22,12334,0
2016-05-10,0.2201,0.245,0.22,0.24,42311,0
2016-05-11,0.23,0.24,0.2171,0.23,61301,0
2016-05-12,0.222,0.2397,0.19,0.21,47610,0
2016-05-13,0.2299,0.24,0.2187,0.23,16915,0
2016-05-16,0.24,0.24,0.22,0.239,11479,0
2016-05-17,0.226,0.24,0.224,0.226,39487,0
2016-05-18,0.239,0.26,0.23,0.231,77104,0
2016-05-19,0.2261,0.2261,0.22,0.22,10000,0
2016-05-20,0.23,0.2301,0.23,0.2301,8300,0
2016-05-23,0.224,0.244,0.224,0.2346,7785,0
2016-05-24,0.23,0.23,0.227,0.23,6461,0
2016-05-25,0.2301,0.2301,0.23,0.23,5100,0
2016-05-26,0.2315,0.2464,0.224,0.224,7702,0
2016-05-27,0.23,0.23,0.2241,0.225,14200,0
2016-05-31,0.2241,0.23,0.22,0.2201,43492,0
2016-06-01,0.23,0.23,0.221,0.221,3068,0
2016-06-02,0.2289,0.23,0.21,0.21,27693,0
2016-06-03,0.21,0.2299,0.2002,0.2102,5012,0
2016-06-06,0.2207,0.2332,0.213,0.22,13235,0
2016-06-07,0.2193,0.2385,0.2193,0.2385,34044,0
2016-06-08,0.24,0.28,0.221,0.26,59176,0
2016-06-09,0.2362,0.2542,0.2362,0.24,5407,0
2016-06-10,0.2399,0.24,0.222,0.24,10074,0
2016-06-13,0.2442,0.2442,0.23,0.2441,8991,0
2016-06-14,0.2442,0.274,0.2442,0.26,30655,0
2016-06-15,0.26,0.26,0.235,0.235,16404,0
2016-06-16,0.22,0.2376,0.22,0.23,19862,0
2016-06-17,0.2299,0.2401,0.22,0.2401,407,0
2016-06-20,0.25,0.25,0.2301,0.25,2679,0
2016-06-21,0.2497,0.35,0.2497,0.3034,813636,0
2016-06-22,0.33,0.345,0.2655,0.27,329062,0
2016-06-23,0.2625,0.28,0.25,0.25,26088,0
2016-06-24,0.23,0.2595,0.23,0.2595,10997,0
2016-06-27,0.24,0.245,0.231,0.24,26535,0
2016-06-28,0.25,0.28,0.238,0.24,27210,0
2016-06-29,0.25,0.26,0.2401,0.25,28225,0
2016-06-30,0.23,0.2475,0.22,0.24,34060,0
2016-07-01,0.2421,0.2421,0.238,0.238,3366,0
2016-07-05,0.2575,0.2575,0.237,0.237,13561,0
2016-07-06,0.2687,0.2687,0.24,0.24,3323,0
2016-07-07,0.252,0.252,0.22,0.23,37776,0
2016-07-08,0.24,0.24,0.22,0.2316,35848,0
2016-07-11,0.2212,0.26,0.2212,0.256,106543,0
2016-07-12,0.2321,0.268,0.2321,0.248,22622,0
2016-07-13,0.27,0.29,0.25,0.26,19351,0
2016-07-14,0.27,0.28,0.26,0.2697,44382,0
2016-07-15,0.2505,0.27,0.243,0.2575,29709,0
2016-07-18,0.244,0.2699,0.24,0.265,26094,0
2016-07-19,0.2782,0.2782,0.2582,0.2582,1798,0
2016-07-20,0.26,0.26,0.2416,0.26,8927,0
2016-07-21,0.25,0.26,0.25,0.2598,2920,0
2016-07-22,0.26,0.35,0.25,0.2964,1214738,0
2016-07-25,0.28,0.315,0.2525,0.29,264054,0
2016-07-26,0.29,0.29,0.26,0.27,13511,0
2016-07-27,0.272,0.29,0.26,0.2756,60055,0
2016-07-28,0.2894,0.2981,0.262,0.28,66429,0
2016-07-29,0.2895,0.2895,0.25,0.28,31484,0
2016-08-01,0.2798,0.29,0.27,0.28,54547,0
2016-08-02,0.285,0.285,0.265,0.265,111989,0
2016-08-03,0.2747,0.3,0.265,0.291,54643,0
2016-08-04,0.3055,0.34,0.2788,0.292,209651,0
2016-08-05,0.2925,0.3,0.28,0.2883,32722,0
2016-08-08,0.29,0.3,0.28,0.298,48880,0
2016-08-09,0.29,0.32,0.281,0.3195,102606,0
2016-08-10,0.3003,0.3188,0.3,0.3188,29722,0
2016-08-11,0.3015,0.315,0.3,0.31,29759,0
2016-08-12,0.3014,0.305,0.291,0.292,135513,0
2016-08-15,0.3,0.305,0.276,0.2788,95471,0
2016-08-16,0.2788,0.2972,0.275,0.276,83264,0
2016-08-17,0.2898,0.29,0.28,0.28,35169,0
2016-08-18,0.2895,0.29,0.272,0.2817,51504,0
2016-08-19,0.272,0.2861,0.27,0.27,122571,0
2016-08-22,0.2501,0.2625,0.2456,0.2601,104915,0
2016-08-23,0.26,0.27,0.26,0.265,59150,0
2016-08-24,0.265,0.2887,0.252,0.252,257051,0
2016-08-25,0.26,0.26,0.25,0.25,44458,0
2016-08-26,0.2625,0.2625,0.245,0.245,60240,0
2016-08-29,0.242,0.245,0.242,0.242,67734,0
2016-08-30,0.236,0.245,0.236,0.24,32500,0
2016-08-31,0.2444,0.245,0.238,0.238,89248,0
2016-09-01,0.245,0.26,0.238,0.26,21593,0
2016-09-02,0.2451,0.27,0.2451,0.27,7550,0
2016-09-06,0.26,0.26,0.25,0.25,8365,0
2016-09-07,0.252,0.265,0.24,0.24,37496,0
2016-09-08,0.246,0.25,0.2299,0.23,62210,0
2016-09-09,0.222,0.24,0.222,0.235,14272,0
2016-09-12,0.23,0.245,0.22,0.2449,17020,0
2016-09-13,0.245,0.25,0.24,0.24,34635,0
2016-09-14,0.2411,0.2411,0.22,0.23,113692,0
2016-09-15,0.235,0.24,0.2297,0.24,4597,0
2016-09-16,0.2425,0.2425,0.2325,0.235,11365,0
2016-09-19,0.24,0.24,0.22,0.23,16035,0
2016-09-20,0.225,0.2325,0.22,0.23,32487,0
2016-09-21,0.2275,0.2275,0.22,0.225,7844,0
2016-09-22,0.22,0.2201,0.21,0.22,19313,0
2016-09-23,0.2101,0.225,0.21,0.21,15143,0
2016-09-26,0.21,0.2249,0.21,0.21,51594,0
2016-09-27,0.22,0.22,0.2179,0.219,105630,0
2016-09-28,0.2179,0.2179,0.21,0.2105,16801,0
2016-09-29,0.22,0.23,0.21,0.2125,8455,0
2016-09-30,0.212,0.215,0.21,0.215,33838,0
2016-10-03,0.2107,0.2107,0.2,0.2,28365,0
2016-10-04,0.2,0.23,0.2,0.23,85727,0
2016-10-05,0.23,0.23,0.22,0.2234,62746,0
2016-10-06,0.22,0.2297,0.22,0.2206,16233,0
2016-10-07,0.22,0.22,0.22,0.22,6258,0
2016-10-10,0.22,0.225,0.22,0.22,10466,0
2016-10-11,0.224,0.228,0.22,0.22,13989,0
2016-10-12,0.221,0.221,0.2,0.2001,77014,0
2016-10-13,0.2099,0.21,0.19,0.2,61492,0
2016-10-14,0.2001,0.201,0.2,0.201,9769,0
2016-10-17,0.2005,0.205,0.1951,0.1999,13654,0
2016-10-18,0.2002,0.205,0.195,0.196,17820,0
2016-10-19,0.1999,0.2001,0.19,0.1944,53532,0
2016-10-20,0.1944,0.2,0.1944,0.196,17173,0
2016-10-21,0.2125,0.2199,0.2105,0.2124,10058,0
2016-10-24,0.2125,0.2199,0.2125,0.215,6112,0
2016-10-25,0.1501,0.22,0.1501,0.21,18718,0
2016-10-26,0.2,0.2,0.19,0.2,17967,0
2016-10-27,0.2001,0.215,0.2,0.21,40666,0
2016-10-28,0.2015,0.209,0.2015,0.209,26845,0
2016-10-31,0.2025,0.2084,0.19,0.1953,26309,0
2016-11-01,0.205,0.2072,0.2,0.206,21180,0
2016-11-02,0.2,0.2095,0.194,0.205,4011,0
2016-11-03,0.1915,0.2,0.19,0.1999,27368,0
2016-11-04,0.19,0.1995,0.19,0.1995,14099,0
2016-11-07,0.1975,0.2,0.195,0.2,10124,0
2016-11-08,0.2075,0.2125,0.2075,0.21,23300,0
2016-11-09,0.21,0.235,0.2025,0.235,20237,0
2016-11-10,0.231,0.231,0.22,0.225,7936,0
2016-11-11,0.2294,0.25,0.22,0.24,81199,0
2016-11-14,0.23,0.23,0.22,0.22,6440,0
2016-11-15,0.2284,0.2284,0.21,0.21,28295,0
2016-11-16,0.2107,0.2155,0.2003,0.2005,26582,0
2016-11-17,0.203,0.205,0.18,0.19,152209,0
2016-11-18,0.19,0.195,0.185,0.189,61975,0
2016-11-21,0.19,0.199,0.1848,0.19,89558,0
2016-11-22,0.19,0.19,0.18,0.18,34058,0
2016-11-23,0.1705,0.18,0.17,0.18,31752,0
2016-11-25,0.175,0.1775,0.17,0.17,6160,0
2016-11-28,0.18,0.185,0.18,0.1809,19834,0
2016-11-29,0.1896,0.1896,0.18,0.1883,9835,0
2016-11-30,0.18,0.19,0.18,0.18,16733,0
2016-12-01,0.185,0.1925,0.185,0.1924,12200,0
2016-12-02,0.199,0.199,0.199,0.199,10300,0
2016-12-05,0.199,0.2,0.19,0.19,10168,0
2016-12-06,0.1725,0.1975,0.1725,0.1975,18450,0
2016-12-07,0.181,0.2,0.181,0.184,58719,0
2016-12-08,0.19,0.2094,0.19,0.19,77354,0
2016-12-09,0.1932,0.2988,0.184,0.2939,1376872,0
2016-12-12,0.324,0.35,0.26,0.27,949909,0
2016-12-13,0.27,0.27,0.2029,0.2399,502513,0
2016-12-14,0.24,0.24,0.215,0.2301,103950,0
2016-12-15,0.23,0.2316,0.22,0.229,36236,0
2016-12-16,0.23,0.24,0.221,0.23,21064,0
2016-12-19,0.23,0.24,0.22,0.22,35081,0
2016-12-20,0.2258,0.2395,0.22,0.2325,77467,0
2016-12-21,0.225,0.24,0.22,0.24,21865,0
2016-12-22,0.24,0.3001,0.2396,0.2599,340059,0
2016-12-23,0.25,0.27,0.25,0.25,63205,0
2016-12-27,0.25,0.25,0.2201,0.24,92978,0
2016-12-28,0.2353,0.2499,0.2353,0.2453,16607,0
2016-12-29,0.24,0.25,0.2304,0.2425,61782,0
2016-12-30,0.26,0.26,0.251,0.26,48318,0
2017-01-03,0.27,0.2744,0.24,0.2542,26056,0
2017-01-04,0.3,0.3,0.26,0.265,32416,0
2017-01-05,0.265,0.27,0.24,0.2644,32544,0
2017-01-06,0.265,0.265,0.25,0.2624,10649,0
2017-01-09,0.2599,0.28,0.2599,0.27,41090,0
2017-01-10,0.273,0.29,0.2683,0.2875,90414,0
2017-01-11,0.2848,0.2848,0.246741,0.259,103980,0
2017-01-12,0.2505,0.3252,0.2505,0.29,343607,0
2017-01-13,0.3045,0.314,0.28,0.28,174635,0
2017-01-17,0.28,0.2999,0.2653,0.28,56533,0
2017-01-18,0.265,0.2775,0.265,0.2675,30725,0
2017-01-19,0.26,0.27,0.2501,0.2695,69821,0
2017-01-20,0.2623,0.275,0.2501,0.2681,22100,0
2017-01-23,0.2515,0.2729,0.2515,0.27,32478,0
2017-01-24,0.25,0.2725,0.25,0.26,29996,0
2017-01-25,0.26,0.27,0.255,0.255,29379,0
2017-01-26,0.255,0.2625,0.25,0.2516,33037,0
2017-01-27,0.2641,0.27,0.25,0.25,47814,0
2017-01-30,0.25,0.27,0.25,0.25,4644,0
2017-01-31,0.26,0.265,0.25,0.25,5763,0
2017-02-01,0.26,0.26,0.24,0.2499,13881,0
2017-02-02,0.245,0.26,0.2402,0.2402,34676,0
2017-02-03,0.2486,0.261,0.24,0.24,39267,0
2017-02-06,0.23,0.24,0.2222,0.24,59230,0
2017-02-07,0.24,0.26,0.23,0.25,51350,0
2017-02-08,0.27,0.27,0.25,0.25,13389,0
2017-02-09,0.25,0.26,0.23,0.25,27490,0
2017-02-10,0.26,0.26,0.2356,0.25,1836,0
2017-02-13,0.27,0.2798,0.25,0.255,49307,0
2017-02-14,0.26,0.26,0.24,0.26,16794,0
2017-02-15,0.27,0.275,0.2524,0.253,14101,0
2017-02-16,0.265,0.2798,0.245,0.27,51037,0
2017-02-17,0.26,0.27,0.26,0.26,7815,0
2017-02-21,0.2551,0.2699,0.25,0.265,19950,0
2017-02-22,0.268,0.268,0.241,0.26,31463,0
2017-02-23,0.255,0.255,0.25,0.255,2787,0
2017-02-24,0.2552,0.2552,0.2401,0.2538,18027,0
2017-02-27,0.26,0.26,0.24,0.245,48614,0
2017-02-28,0.235,0.2449,0.2325,0.24,44605,0
2017-03-01,0.24,0.255,0.235,0.235,41675,0
2017-03-02,0.25,0.25,0.2101,0.2201,61609,0
2017-03-03,0.2311,0.24,0.225,0.2317,54057,0
2017-03-06,0.245,0.2491,0.2301,0.2401,27906,0
2017-03-07,0.25,0.25,0.23,0.23,19148,0
2017-03-08,0.23,0.23,0.225,0.23,29657,0
2017-03-09,0.22,0.248,0.21,0.24,46829,0
2017-03-10,0.2201,0.25,0.22,0.2348,30263,0
2017-03-13,0.235,0.2798,0.2201,0.26,408262,0
2017-03-14,0.27,0.27,0.23,0.25,81186,0
2017-03-15,0.2582,0.27,0.24,0.2401,47731,0
2017-03-16,0.25,0.27,0.24,0.2402,61930,0
2017-03-17,0.2403,0.2699,0.24,0.25,56130,0
2017-03-20,0.2501,0.2785,0.22,0.22,208178,0
2017-03-21,0.24,0.265,0.23,0.24,85990,0
2017-03-22,0.251,0.251,0.2451,0.251,44663,0
2017-03-23,0.251,0.26,0.245,0.2511,31042,0
2017-03-24,0.2668,0.2668,0.245,0.2668,41358,0
2017-03-27,0.265,0.265,0.2527,0.265,32082,0
2017-03-28,0.265,0.265,0.2545,0.26,25253,0
2017-03-29,0.2665,0.2665,0.258,0.2616,24319,0
2017-03-30,0.266,0.266,0.24,0.2625,66949,0
2017-03-31,0.2625,0.2645,0.2425,0.26,49306,0
2017-04-03,0.26,0.2623,0.245,0.25,38653,0
2017-04-04,0.2625,0.2625,0.24,0.255,24480,0
2017-04-05,0.25,0.2623,0.2401,0.262,84183,0
2017-04-06,0.265,0.265,0.23,0.2555,38397,0
2017-04-07,0.2623,0.31,0.245,0.2601,517494,0
2017-04-10,0.26,0.26,0.255,0.2555,35425,0
2017-04-11,0.255,0.28,0.2401,0.2566,59407,0
2017-04-12,0.2694,0.2694,0.245,0.245,41700,0
2017-04-13,0.28,0.28,0.2401,0.265,89639,0
2017-04-17,0.265,0.2651,0.25,0.2637,18768,0
2017-04-18,0.24,0.27,0.24,0.265,9139,0
2017-04-19,0.255,0.26,0.241,0.26,28673,0
2017-04-20,0.26,0.33,0.2525,0.2678,1084505,0
2017-04-21,0.261,0.27,0.2412,0.254,376330,0
2017-04-24,0.25,0.2675,0.245,0.245,249030,0
2017-04-25,0.245,0.27,0.241,0.265,216444,0
2017-04-26,0.27,0.27,0.25,0.26,85723,0
2017-04-27,0.252,0.26,0.2455,0.259,56428,0
2017-04-28,0.26,0.26,0.25,0.258,113100,0
2017-05-01,0.26,0.26,0.25,0.2545,78271,0
2017-05-02,0.246,0.2549,0.24,0.24,49104,0
2017-05-03,0.2499,0.2499,0.24,0.2497,79625,0
2017-05-04,0.2467,0.265,0.232,0.24,391737,0
2017-05-05,0.2425,0.25,0.24,0.2402,176858,0
2017-05-08,0.248,0.248,0.24,0.2458,67531,0
2017-05-09,0.247,0.247,0.241,0.241271,141911,0
2017-05-10,0.245,0.247,0.24,0.2402,59425,0
2017-05-11,0.2401,0.2548,0.22,0.2246,205594,0
2017-05-12,0.22,0.235,0.2,0.215,217051,0
2017-05-15,0.22,0.22,0.16,0.172,454016,0
2017-05-16,0.1806,0.19,0.1451,0.15,434492,0
2017-05-17,0.1575,0.2535,0.1575,0.17,1623991,0
2017-05-18,0.17,0.2,0.16,0.1685,972974,0
2017-05-19,0.17,0.18,0.165,0.17,282533,0
2017-05-22,0.1785,0.179,0.1603,0.175,280040,0
2017-05-23,0.17,0.175,0.165,0.1683,182238,0
2017-05-24,0.1767,0.2074,0.17,0.18,228431,0
2017-05-25,0.1799,0.21,0.1708,0.19,854941,0
2017-05-26,0.1995,0.2,0.1799,0.183,211730,0
2017-05-30,0.19,0.19,0.1726,0.185,122056,0
2017-05-31,0.19,0.24,0.189,0.24,1736151,0
2017-06-01,0.2349,0.24,0.2,0.21,634387,0
2017-06-02,0.2275,0.23,0.2,0.22,271135,0
2017-06-05,0.2645,0.2645,0.2016,0.2194,146650,0
2017-06-06,0.21,0.22,0.2,0.216,100951,0
2017-06-07,0.215,0.22,0.205,0.219,181661,0
2017-06-08,0.215,0.235,0.206,0.2071,230991,0
2017-06-09,0.205,0.2155,0.2027,0.2099,126313,0
2017-06-12,0.21,0.213,0.2001,0.2011,94499,0
2017-06-13,0.2095,0.21,0.2001,0.21,126029,0
2017-06-14,0.2002,0.2059,0.2,0.2,146454,0
2017-06-15,0.2,0.2349,0.1886,0.2025,1273022,0
2017-06-16,0.2,0.2,0.19,0.198,156955,0
2017-06-19,0.21,0.21,0.19,0.2,57309,0
2017-06-20,0.19,0.215,0.182,0.205,460206,0
2017-06-21,0.2095,0.2298,0.19,0.2221,937428,0
2017-06-22,0.2175,0.2799,0.21,0.275,2053596,0
2017-06-23,0.2465,0.2795,0.2234,0.224,1057419,0
2017-06-26,0.2242,0.26,0.224,0.2341,218106,0
2017-06-27,0.2458,0.254,0.215,0.2399,206723,0
2017-06-28,0.276,0.276,0.222849,0.239,252301,0
2017-06-29,0.235,0.24,0.22,0.2251,199485,0
2017-06-30,0.231,0.24,0.2204,0.23,254227,0
2017-07-03,0.1955,0.2388,0.1955,0.235,195469,0
2017-07-05,0.23,0.2356,0.22,0.2335,64594,0
2017-07-06,0.225,0.23,0.211,0.227,166181,0
2017-07-07,0.222,0.2498,0.215,0.2325,783474,0
2017-07-10,0.2327,0.235,0.22,0.2289,222045,0
2017-07-11,0.215,0.2249,0.21,0.22,190920,0
2017-07-12,0.2175,0.23,0.211,0.22,66925,0
2017-07-13,0.22,0.23,0.218,0.225,41248,0
2017-07-14,0.2205,0.235,0.2116,0.23,65395,0
2017-07-17,0.235,0.235,0.21,0.229,104135,0
2017-07-18,0.229,0.229,0.2111,0.224,117645,0
2017-07-19,0.224,0.229,0.2174,0.2211,35778,0
2017-07-20,0.225,0.227,0.2221,0.227,32643,0
2017-07-21,0.227,0.227,0.217,0.227,47915,0
2017-07-24,0.227,0.227,0.214,0.216,94617,0
2017-07-25,0.222,0.2248,0.2,0.2184,302873,0
2017-07-26,0.224,0.224,0.208,0.215,27450,0
2017-07-27,0.2197,0.2197,0.208,0.2089,47011,0
2017-07-28,0.21,0.2193,0.205,0.2098,74372,0
2017-07-31,0.2,0.2099,0.2,0.209,115081,0
2017-08-01,0.2069,0.2069,0.2,0.203,89372,0
2017-08-02,0.2001,0.2028,0.2,0.2018,51905,0
2017-08-03,0.203,0.203,0.1906,0.1907,108296,0
2017-08-04,0.192,0.1989,0.185,0.1853,72536,0
2017-08-07,0.191,0.1947,0.1854,0.19,30634,0
2017-08-08,0.1855,0.192,0.1855,0.1855,39918,0
2017-08-09,0.19,0.192,0.172,0.19,114385,0
2017-08-10,0.18,0.1838,0.172,0.175,94280,0
2017-08-11,0.1837,0.1838,0.1711,0.1756,59364,0
2017-08-14,0.1843,0.2,0.179,0.181,189233,0
2017-08-15,0.2,0.2,0.175,0.1785,183620,0
2017-08-16,0.172,0.19,0.172,0.1812,62170,0
2017-08-17,0.193,0.2,0.172,0.1868,269780,0
2017-08-18,0.189,0.189,0.1811,0.1865,78814,0
2017-08-21,0.172,0.1819,0.172,0.1765,72371,0
2017-08-22,0.185,0.185,0.1765,0.1782,52836,0
2017-08-23,0.177,0.185,0.1765,0.1794,77307,0
2017-08-24,0.1799,0.1799,0.175,0.1796,57222,0
2017-08-25,0.1799,0.185,0.1751,0.18,101612,0
2017-08-28,0.185,0.19,0.1802,0.1838,37503,0
2017-08-29,0.19,0.19,0.1824,0.1825,97048,0
2017-08-30,0.1894,0.1896,0.1825,0.1849,265719,0
2017-08-31,0.185,0.2056,0.185,0.1928,260836,0
2017-09-01,0.198,0.198,0.1831,0.1904,78026,0
2017-09-05,0.185,0.1908,0.18,0.1851,82704,0
2017-09-06,0.19,0.19,0.171,0.1866,118055,0
2017-09-07,0.171,0.19,0.171,0.188,74192,0
2017-09-08,0.18,0.195,0.18,0.185,62690,0
2017-09-11,0.2,0.2,0.1818,0.185,87976,0
2017-09-12,0.182,0.2,0.1815,0.1992,696896,0
2017-09-13,0.201,0.204,0.191,0.1949,85041,0
2017-09-14,0.191,0.195,0.1816,0.186,108755,0
2017-09-15,0.195,0.196,0.187,0.1945,156739,0
2017-09-18,0.197,0.2,0.188,0.2,36017,0
2017-09-19,0.2,0.2,0.19,0.1999,49986,0
2017-09-20,0.1999,0.2,0.1901,0.1999,131665,0
2017-09-21,0.2,0.2,0.19,0.199,52634,0
2017-09-22,0.2,0.204,0.195,0.1989,112921,0
2017-09-25,0.2,0.2,0.1911,0.2,21484,0
2017-09-26,0.1952,0.2,0.1643,0.17,506699,0
2017-09-27,0.1785,0.18,0.1666,0.17,164177,0
2017-09-28,0.1785,0.18,0.1666,0.1724,123804,0
2017-09-29,0.1798,0.1798,0.17,0.175,107935,0
2017-10-02,0.165,0.175,0.165,0.172,73192,0
2017-10-03,0.175,0.1779,0.165,0.169,47419,0
2017-10-04,0.169,0.1745,0.1668,0.1729,61735,0
2017-10-05,0.1671,0.1732,0.1671,0.1699,55519,0
2017-10-06,0.17,0.215,0.1671,0.177,1914225,0
2017-10-09,0.186,0.186,0.17,0.1748,259776,0
2017-10-10,0.1827,0.1827,0.1692,0.1692,146371,0
2017-10-11,0.1692,0.175,0.165,0.169,109617,0
2017-10-12,0.17,0.174,0.1656,0.1668,72445,0
2017-10-13,0.1653,0.171,0.16,0.16,204898,0
2017-10-16,0.168,0.17,0.1601,0.1615,100361,0
2017-10-17,0.175,0.175,0.159,0.1616,155971,0
2017-10-18,0.172,0.172,0.1535,0.16,325138,0
2017-10-19,0.155,0.1632,0.155,0.1598,149231,0
2017-10-20,0.155,0.1684,0.155,0.16,84705,0
2017-10-23,0.168,0.168,0.155,0.155,85528,0
2017-10-24,0.1589,0.165,0.155,0.159,117376,0
2017-10-25,0.155,0.18,0.155,0.1612,160707,0
2017-10-26,0.1613,0.2108,0.1613,0.166,141670,0
2017-10-27,0.173,0.1735,0.1602,0.1698,101396,0
2017-10-30,0.171,0.1715,0.1604,0.1653,52444,0
2017-10-31,0.1605,0.1653,0.156,0.1641,63317,0
2017-11-01,0.175,0.175,0.1575,0.1642,46419,0
2017-11-02,0.1688,0.17,0.16,0.17,62601,0
2017-11-03,0.156,0.17,0.156,0.1671,100328,0
2017-11-06,0.17,0.175,0.161,0.1701,85145,0
2017-11-07,0.1601,0.175,0.1601,0.1631,37779,0
2017-11-08,0.1711,0.21,0.163,0.1847,1231053,0
2017-11-09,0.185,0.24,0.175,0.1997,2454774,0
2017-11-10,0.2096,0.2096,0.185,0.1902,382607,0
