Date,Open,High,Low,Close,Volume,OpenInt
2008-08-19,0.5,0.95,0.5,0.95,5200,0
2008-08-20,1.01,1.1,1,1.01,157811,0
2008-08-21,1.05,1.05,1.02,1.05,15750,0
2008-08-22,1.02,2.25,1,2,8500,0
2008-08-25,1.95,1.95,1,1.5,61950,0
2008-08-26,1.25,1.25,1.25,1.25,500,0
2008-08-27,1.75,1.95,1.75,1.95,600,0
2008-08-28,1.05,1.85,1.05,1.65,2900,0
2008-08-29,1.1,1.6,1.1,1.6,2300,0
2008-09-02,1.2,1.95,1.2,1.7,1850,0
2008-09-03,1.05,1.7,1.05,1.7,2100,0
2008-09-04,1.72,2,1.72,2,3300,0
2008-09-05,1.2,1.95,1.2,1.76,4700,0
2008-09-08,1.75,1.8,1.75,1.8,2200,0
2008-09-09,1.25,1.78,1.25,1.78,10400,0
2008-09-10,1.7,1.75,1.7,1.7,3475,0
2008-09-11,1.7,1.7,1.4,1.7,3066,0
2008-09-12,1.3,1.9,1.3,1.9,5700,0
2008-09-15,1.3,1.9,1.3,1.7,2650,0
2008-09-16,1.75,1.75,1.3,1.65,2358,0
2008-09-17,1.25,1.6,1.25,1.55,3050,0
2008-09-18,1.55,1.55,1.2,1.5,39591,0
2008-09-19,1.2,1.5,1.2,1.5,9200,0
2008-09-22,1.25,1.49,1.01,1.24,10600,0
2008-09-23,1.2,1.2,1.2,1.2,1545,0
2008-09-24,1.01,1.2,1.01,1.19,5855,0
2008-09-25,1.04,1.18,1.04,1.18,3400,0
2008-09-26,1.03,1.1,1.03,1.1,7050,0
2008-09-29,1.06,1.15,1.06,1.1,5950,0
2008-09-30,1.06,1.06,0.75,1,10919,0
2008-10-01,1,1,1,1,975,0
2008-10-02,0.87,1,0.87,0.99,6874,0
2008-10-03,0.87,1,0.75,1,5100,0
2008-10-06,1,1,0.75,0.95,4000,0
2008-10-07,0.51,0.55,0.41,0.55,19511,0
2008-10-08,0.51,1,0.41,0.9,66716,0
2008-10-09,0.4,0.89,0.4,0.85,2200,0
2008-10-10,0.41,0.85,0.4,0.6,4900,0
2008-10-13,0.4,0.6,0.4,0.58,3900,0
2008-10-14,0.4,0.55,0.4,0.55,3100,0
2008-10-15,0.31,0.51,0.31,0.51,1946,0
2008-10-16,0.31,0.51,0.31,0.47,3450,0
2008-10-17,0.51,0.51,0.33,0.51,2200,0
2008-10-21,0.51,0.56,0.3,0.55,15551,0
2008-10-22,0.55,0.62,0.55,0.59,61060,0
2008-10-23,0.55,0.65,0.55,0.64,12261,0
2008-10-24,0.35,0.75,0.35,0.75,33700,0
2008-10-27,0.36,0.75,0.36,0.75,14000,0
2008-10-28,0.35,0.85,0.35,0.79,11400,0
2008-10-29,0.55,0.63,0.55,0.63,8198,0
2008-10-30,0.75,0.75,0.75,0.75,100,0
2008-10-31,0.75,0.84,0.75,0.84,6200,0
2008-11-03,0.6,0.8,0.6,0.8,2300,0
2008-11-04,0.6,0.6,0.6,0.6,2000,0
2008-11-05,0.79,0.79,0.79,0.79,100,0
2008-11-06,0.65,0.8,0.64,0.8,25200,0
2008-11-07,0.75,0.75,0.75,0.75,2500,0
2008-11-10,0.7,0.75,0.7,0.75,5600,0
2008-11-12,0.56,0.56,0.56,0.56,1200,0
2008-11-13,0.52,0.55,0.52,0.55,6000,0
2008-11-18,0.6,0.7,0.6,0.7,2257,0
2008-11-19,0.42,0.67,0.42,0.67,300,0
2008-11-20,0.42,0.6,0.42,0.6,6200,0
2008-11-21,0.44,0.44,0.27,0.33,53300,0
2008-11-25,0.33,0.33,0.25,0.3,23969,0
2008-11-26,0.3,0.3,0.25,0.3,19322,0
2008-11-28,0.3,0.4,0.3,0.4,42600,0
2008-12-01,0.28,0.45,0.28,0.45,300,0
2008-12-02,0.28,0.45,0.28,0.35,28922,0
2008-12-04,0.3,0.35,0.28,0.35,6100,0
2008-12-05,0.3,0.45,0.29,0.35,2740,0
2008-12-08,0.29,0.29,0.28,0.28,10185,0
2008-12-10,0.29,0.29,0.23,0.23,8000,0
2008-12-11,0.19,0.3,0.19,0.28,7055,0
2008-12-12,0.18,0.28,0.18,0.28,1200,0
2008-12-15,0.2,0.2,0.18,0.19,20045,0
2008-12-16,0.18,0.25,0.1,0.13,71400,0
2008-12-17,0.12,0.14,0.11,0.11,35579,0
2008-12-18,0.14,0.15,0.13,0.13,38287,0
2008-12-19,0.13,0.13,0.13,0.13,18565,0
2008-12-22,0.12,0.15,0.12,0.15,5500,0
2008-12-23,0.11,0.11,0.11,0.11,600,0
2008-12-24,0.11,0.15,0.11,0.15,300,0
2008-12-26,0.12,0.12,0.12,0.12,32063,0
2008-12-29,0.13,0.13,0.12,0.12,9475,0
2008-12-30,0.12,0.14,0.12,0.13,9000,0
2008-12-31,0.12,0.12,0.1,0.1,7417,0
2009-01-02,0.12,0.12,0.12,0.12,300,0
2009-01-05,0.12,0.14,0.12,0.14,10400,0
2009-01-07,0.13,0.13,0.13,0.13,5000,0
2009-01-08,0.12,0.12,0.12,0.12,18300,0
2009-01-09,0.12,0.12,0.12,0.12,2800,0
2009-01-12,0.16,0.16,0.12,0.12,6200,0
2009-01-13,0.15,0.15,0.12,0.15,24670,0
2009-01-14,0.13,0.15,0.13,0.15,535,0
2009-01-15,0.13,0.18,0.13,0.18,5100,0
2009-01-16,0.15,0.18,0.15,0.18,1480,0
2009-01-20,0.18,0.18,0.18,0.18,31900,0
2009-01-21,0.24,0.29,0.16,0.29,1200,0
2009-01-23,0.16,0.2,0.16,0.2,9000,0
2009-01-26,0.17,0.25,0.14,0.15,99910,0
2009-01-28,0.13,0.13,0.13,0.13,5000,0
2009-01-29,0.15,0.25,0.15,0.22,80238,0
2009-01-30,0.2,0.22,0.2,0.22,33800,0
2009-02-02,0.2,0.2,0.2,0.2,10000,0
2009-02-03,0.17,0.17,0.17,0.17,4200,0
2009-02-04,0.22,0.22,0.22,0.22,5000,0
2009-02-09,0.17,0.17,0.16,0.16,13500,0
2009-02-10,0.16,0.16,0.16,0.16,21200,0
2009-02-12,0.17,0.17,0.17,0.17,25000,0
2009-02-13,0.17,0.2,0.17,0.2,2600,0
2009-02-17,0.17,0.17,0.17,0.17,8100,0
2009-02-18,0.17,0.17,0.17,0.17,5000,0
2009-02-19,0.18,0.18,0.16,0.16,20500,0
2009-02-20,0.15,0.15,0.15,0.15,11300,0
2009-02-23,0.15,0.15,0.15,0.15,2000,0
2009-02-26,0.18,0.18,0.18,0.18,500,0
2009-02-27,0.14,0.14,0.12,0.12,19973,0
2009-03-02,0.12,0.12,0.12,0.12,950,0
2009-03-03,0.13,0.13,0.13,0.13,4800,0
2009-03-06,0.12,0.12,0.12,0.12,3100,0
2009-03-09,0.24,0.24,0.24,0.24,4000,0
2009-03-12,0.2,0.2,0.2,0.2,5000,0
2009-03-13,0.2,0.25,0.2,0.24,68600,0
2009-03-16,0.25,0.25,0.25,0.25,14000,0
2009-03-17,0.31,0.31,0.31,0.31,5000,0
2009-03-19,0.31,0.31,0.31,0.31,500,0
2009-03-20,0.23,0.31,0.2,0.2,21071,0
2009-03-23,0.2,0.29,0.2,0.29,6400,0
2009-03-24,0.29,0.29,0.18,0.18,816,0
2009-03-31,0.2,0.2,0.2,0.2,350,0
2009-04-02,0.2,0.2,0.2,0.2,25000,0
2009-04-03,0.31,0.31,0.22,0.22,11499,0
2009-04-06,0.2,0.21,0.2,0.2,14000,0
2009-04-08,0.2,0.3,0.2,0.3,800,0
2009-04-14,0.31,0.31,0.31,0.31,2242,0
2009-04-16,0.31,0.31,0.31,0.31,5000,0
2009-04-17,0.31,0.32,0.31,0.32,17846,0
2009-04-20,0.31,0.31,0.31,0.31,10000,0
2009-04-21,0.32,0.32,0.32,0.32,13118,0
2009-04-22,0.33,1.07,0.33,0.69,18726,0
2009-04-23,0.69,0.69,0.69,0.69,1000,0
2009-04-27,0.67,0.69,0.51,0.51,10818,0
2009-04-28,0.52,0.52,0.51,0.51,5200,0
2009-04-29,0.55,0.55,0.55,0.55,2500,0
2009-04-30,0.67,0.67,0.4,0.48,11735,0
2009-05-01,0.45,0.64,0.4,0.4,31445,0
2009-05-05,0.64,0.64,0.64,0.64,1000,0
2009-05-06,0.42,0.42,0.42,0.42,5000,0
2009-05-07,0.44,0.44,0.44,0.44,20000,0
2009-05-08,0.41,0.41,0.3,0.3,18782,0
2009-05-11,0.4,0.4,0.4,0.4,10000,0
2009-05-12,0.4,0.4,0.4,0.4,5300,0
2009-05-19,0.5,0.6,0.5,0.6,22500,0
2009-05-22,0.55,0.55,0.55,0.55,2100,0
2009-05-26,0.4,0.4,0.4,0.4,2083,0
2009-05-28,0.35,0.35,0.35,0.35,474,0
2009-06-01,0.51,0.51,0.4,0.42,11200,0
2009-06-02,0.4,0.4,0.32,0.32,7400,0
2009-06-04,0.35,0.35,0.32,0.32,4186,0
2009-06-05,0.39,0.4,0.39,0.4,16190,0
2009-06-08,0.51,0.51,0.51,0.51,8000,0
2009-06-09,0.6,0.6,0.42,0.42,5112,0
2009-06-12,0.42,0.42,0.35,0.35,44804,0
2009-06-15,0.4,0.4,0.4,0.4,642,0
2009-06-16,0.33,0.33,0.33,0.33,290,0
2009-06-18,0.33,0.4,0.33,0.36,18250,0
2009-06-19,0.41,0.42,0.41,0.42,25000,0
2009-06-22,0.42,0.42,0.42,0.42,5000,0
2009-06-24,0.45,0.45,0.41,0.41,7600,0
2009-06-29,0.45,0.45,0.45,0.45,10358,0
2009-07-02,0.41,0.47,0.41,0.47,6500,0
2009-07-08,0.38,0.38,0.38,0.38,2541,0
2009-07-09,0.42,0.42,0.4,0.4,4442,0
2009-07-10,0.38,0.38,0.38,0.38,1000,0
2009-07-13,0.38,0.38,0.38,0.38,5000,0
2009-07-14,0.48,0.51,0.48,0.51,3058,0
2009-07-17,0.48,0.58,0.41,0.58,17506,0
2009-07-20,0.57,0.57,0.46,0.55,19000,0
2009-07-21,0.52,0.52,0.52,0.52,2500,0
2009-07-22,0.56,0.56,0.46,0.46,700,0
2009-07-28,0.46,0.46,0.46,0.46,300,0
2009-07-30,0.56,0.56,0.48,0.5,18106,0
2009-07-31,0.55,0.55,0.55,0.55,2100,0
2009-08-03,0.55,0.65,0.48,0.65,8775,0
2009-08-04,0.81,0.81,0.81,0.81,200,0
2009-08-06,0.65,0.75,0.65,0.75,3683,0
2009-08-10,0.66,0.66,0.66,0.66,10117,0
2009-08-13,0.7,0.7,0.7,0.7,10000,0
2009-08-17,0.9,0.99,0.9,0.9,5000,0
2009-08-18,0.99,0.99,0.99,0.99,2500,0
2009-08-19,0.99,0.99,0.9,0.9,1000,0
2009-08-20,0.92,0.95,0.92,0.93,7035,0
2009-08-21,0.93,0.99,0.93,0.99,12000,0
2009-08-24,0.88,0.99,0.88,0.99,5500,0
2009-08-25,0.95,0.95,0.95,0.95,2500,0
2009-08-27,0.85,0.94,0.85,0.94,600,0
2009-09-01,0.94,0.94,0.75,0.75,19000,0
2009-09-02,0.8,0.8,0.8,0.8,2500,0
2009-09-03,0.85,0.85,0.85,0.85,14227,0
2009-09-04,0.9,0.99,0.9,0.99,18400,0
2009-09-08,0.99,0.99,0.88,0.99,6673,0
2009-09-10,0.9,0.99,0.9,0.98,10825,0
2009-09-11,0.99,0.99,0.99,0.99,2000,0
2009-09-14,0.99,1.01,0.98,1.01,18493,0
2009-09-15,1.01,1.01,1.01,1.01,4800,0
2009-09-16,1.01,1.01,1.01,1.01,5000,0
2009-09-17,1.01,1.05,0.88,1.05,4334,0
2009-09-21,1.07,1.45,1.07,1.21,9876,0
2009-09-22,1.21,1.4,1.21,1.25,16400,0
2009-09-23,1.25,1.25,1.25,1.25,8500,0
2009-09-24,1.25,1.25,1.25,1.25,3500,0
2009-09-25,1.25,1.25,1.25,1.25,15000,0
2009-09-29,1.18,1.2,1.18,1.18,14769,0
2009-09-30,1.18,1.18,1.18,1.18,2500,0
2009-10-01,1.18,1.2,1.18,1.2,7100,0
2009-10-02,1.2,1.24,1.2,1.24,6300,0
2009-10-05,1.24,1.24,1.22,1.22,12500,0
2009-10-06,1.25,1.25,1.25,1.25,4000,0
2009-10-07,1.25,1.25,1.2,1.25,9600,0
2009-10-08,1.25,1.25,1.25,1.25,5000,0
2009-10-09,1.2,1.2,1.15,1.15,10600,0
2009-10-12,1.25,1.4,1.25,1.4,2521,0
2009-10-13,1.4,1.4,1.35,1.4,3275,0
2009-10-15,1.44,1.44,1.44,1.44,500,0
2009-10-19,1.44,1.44,1.44,1.44,200,0
2009-10-20,1.35,1.35,1.17,1.17,1550,0
2009-10-21,1.25,1.25,1.25,1.25,4559,0
2009-10-22,1.25,1.25,1.25,1.25,500,0
2009-10-23,1.25,1.25,1.25,1.25,1000,0
2009-10-26,1.25,1.25,1.25,1.25,200,0
2009-10-27,1.15,1.2,1.11,1.11,21000,0
2009-10-28,1.15,1.15,0.89,0.91,17750,0
2009-10-29,1,1,0.75,0.75,3002,0
2009-10-30,0.74,1.01,0.74,1.01,1372,0
2009-11-02,1.04,1.04,1.02,1.02,1848,0
2009-11-03,0.76,1.02,0.76,1.02,817,0
2009-11-05,0.82,1.01,0.82,0.99,2800,0
2009-11-06,0.99,1.02,0.82,0.83,3598,0
2009-11-09,1.02,1.02,1.02,1.02,388,0
2009-11-10,0.92,1,0.92,1,1299,0
2009-11-11,1,1,1,1,5000,0
2009-11-13,0.84,1,0.84,1,2700,0
2009-11-16,0.84,0.99,0.84,0.99,2600,0
2009-11-17,0.82,0.99,0.82,0.99,900,0
2009-11-20,0.94,0.99,0.94,0.99,7340,0
2009-11-23,0.94,0.94,0.94,0.94,2300,0
2009-11-25,1.01,1.01,1.01,1.01,100,0
2009-12-03,1,1,1,1,4000,0
2009-12-04,0.84,0.98,0.84,0.98,1200,0
2009-12-08,0.84,0.9,0.84,0.9,3695,0
2009-12-09,0.85,0.98,0.85,0.85,7900,0
2009-12-10,0.85,0.86,0.85,0.86,23300,0
2009-12-11,0.82,0.93,0.8,0.93,9000,0
2009-12-16,0.97,0.97,0.97,0.97,100,0
2009-12-17,0.7,0.93,0.7,0.93,300,0
2009-12-18,0.7,0.9,0.7,0.9,5100,0
2009-12-21,0.85,0.85,0.85,0.85,2500,0
2009-12-28,0.66,0.85,0.66,0.85,300,0
2009-12-29,1.01,1.25,0.8,1.01,30811,0
2009-12-30,1.15,1.15,1.15,1.15,2200,0
2009-12-31,1.08,1.08,0.8,0.9,13850,0
2010-01-06,0.95,0.95,0.95,0.95,1100,0
2010-01-07,0.95,0.95,0.73,0.89,6900,0
2010-01-08,0.9,0.9,0.85,0.85,2500,0
2010-01-11,0.68,0.84,0.65,0.84,7900,0
2010-01-13,0.65,0.7,0.65,0.7,7900,0
2010-01-14,0.75,0.75,0.75,0.75,500,0
2010-01-19,0.66,0.8,0.66,0.8,475,0
2010-01-21,0.7,0.7,0.7,0.7,9000,0
2010-01-22,0.64,0.69,0.64,0.69,13796,0
2010-01-25,0.65,0.65,0.65,0.65,3600,0
2010-01-26,0.68,0.68,0.65,0.65,12820,0
2010-01-27,0.64,0.64,0.64,0.64,2000,0
2010-01-28,0.66,0.66,0.66,0.66,2500,0
2010-02-02,0.6,0.62,0.6,0.6,9500,0
2010-02-03,0.6,0.6,0.56,0.58,8000,0
2010-02-04,0.55,0.77,0.53,0.58,62966,0
2010-02-05,0.57,0.57,0.43,0.57,2972,0
2010-02-08,0.53,0.57,0.44,0.57,8000,0
2010-02-09,0.5,0.58,0.5,0.58,4800,0
2010-02-10,0.65,0.67,0.65,0.65,11900,0
2010-02-11,0.65,0.65,0.55,0.63,5400,0
2010-02-12,0.65,0.65,0.65,0.65,16000,0
2010-02-16,0.57,0.65,0.57,0.65,900,0
2010-02-17,0.65,0.65,0.65,0.65,7000,0
2010-02-18,0.66,0.71,0.66,0.71,3400,0
2010-02-19,0.68,0.9,0.68,0.9,3200,0
2010-02-22,0.75,0.83,0.75,0.83,5000,0
2010-02-23,0.78,0.9,0.75,0.9,28100,0
2010-02-24,0.92,0.95,0.85,0.93,26500,0
2010-02-25,0.81,0.87,0.81,0.87,2200,0
2010-02-26,0.87,1.22,0.87,1.22,83217,0
2010-03-01,1.2,1.2,0.92,1.05,51848,0
2010-03-02,1.05,1.05,1.01,1.05,4500,0
2010-03-03,1.05,1.05,1.01,1.01,11250,0
2010-03-04,0.91,0.91,0.91,0.91,4000,0
2010-03-05,1,1,1,1,1000,0
2010-03-08,0.92,0.92,0.92,0.92,3350,0
2010-03-11,0.95,1.03,0.95,0.95,10550,0
2010-03-12,1,1.03,1,1.03,8000,0
2010-03-15,1.04,1.1,1.04,1.07,2300,0
2010-03-16,1.07,1.07,1.07,1.07,1000,0
2010-03-17,1.05,1.05,1.05,1.05,10125,0
2010-03-19,1.09,1.09,1,1.04,4120,0
2010-03-22,1.05,1.05,1.05,1.05,10500,0
2010-03-23,1.09,1.09,0.95,0.95,1919,0
2010-03-24,1.05,1.05,1.05,1.05,500,0
2010-03-25,1.03,1.05,1.03,1.05,1100,0
2010-03-26,1.02,1.06,1.02,1.06,5796,0
2010-03-29,1.05,1.05,1.05,1.05,1500,0
2010-03-31,1,1,1,1,2500,0
2010-04-01,1,1.05,1,1.05,4200,0
2010-04-05,1.05,1.05,1.04,1.05,3000,0
2010-04-06,1.03,1.05,1.03,1.05,6210,0
2010-04-07,1.05,1.05,1.05,1.05,10000,0
2010-04-08,1.03,1.03,1.03,1.03,1500,0
2010-04-09,1.03,1.05,1.01,1.05,750,0
2010-04-12,1.05,1.05,1.02,1.02,4300,0
2010-04-13,1.02,1.02,1,1.02,2500,0
2010-04-14,1.02,1.04,1,1.04,10500,0
2010-04-15,1,1.04,1,1.03,14540,0
2010-04-19,1,1,1,1,3300,0
2010-04-20,1.03,1.03,1.02,1.03,11000,0
2010-04-21,1.03,1.03,1.03,1.03,1500,0
2010-04-22,1.05,1.05,1.05,1.05,4800,0
2010-04-23,1.04,1.05,1.04,1.04,6500,0
2010-04-26,1.05,1.06,1.05,1.06,8100,0
2010-04-27,1.08,1.08,1.07,1.08,4800,0
2010-04-28,1.06,1.06,1.05,1.05,5050,0
2010-04-29,1.05,1.05,1,1.02,57000,0
2010-04-30,1.02,1.02,1,1,13850,0
2010-05-03,1,1,1,1,6500,0
2010-05-04,1,1,1,1,100,0
2010-05-10,1,1.04,1,1.03,6100,0
2010-05-11,0.96,1.03,0.96,1.03,3185,0
2010-05-13,0.99,1,0.99,1,3685,0
2010-05-14,0.96,1.03,0.96,1.03,4415,0
2010-05-20,0.96,1.02,0.96,1.02,3815,0
2010-05-25,0.95,1.02,0.95,0.98,9000,0
2010-05-26,1.01,1.01,0.95,0.95,7600,0
2010-05-27,0.97,1.02,0.95,1,22300,0
2010-05-28,1.02,1.02,1.02,1.02,500,0
2010-06-01,1.04,1.09,1.04,1.09,8628,0
2010-06-02,1.14,1.14,1.02,1.02,200,0
2010-06-03,1.14,1.14,1.07,1.07,5100,0
2010-06-04,1.14,1.15,1.14,1.15,3651,0
2010-06-07,1.15,1.2,1.15,1.2,4000,0
2010-06-08,1.1,1.15,1.1,1.1,20687,0
2010-06-09,1.06,1.13,1.06,1.12,12200,0
2010-06-11,1.06,1.1,1.06,1.1,11600,0
2010-06-14,1.1,1.1,1.1,1.1,1000,0
2010-06-15,1.02,1.1,1.02,1.1,3200,0
2010-06-16,1.1,1.1,1.1,1.1,2200,0
2010-06-17,1.1,1.15,1.05,1.15,8200,0
2010-06-18,1.15,1.2,1.15,1.19,16570,0
2010-06-21,1.19,1.2,1.18,1.18,10800,0
2010-06-22,1.2,1.29,1.2,1.29,27870,0
2010-06-23,1.28,1.36,1.28,1.35,81536,0
2010-06-24,1.37,1.37,1.3,1.35,42900,0
2010-06-25,1.36,1.4,1.36,1.4,52000,0
2010-06-28,1.4,1.42,1.37,1.37,39550,0
2010-06-29,1.38,1.42,1.35,1.42,63800,0
2010-06-30,1.44,1.44,1.35,1.38,38317,0
2010-07-01,1.4,1.4,1.2,1.4,13700,0
2010-07-02,1.34,1.41,1.34,1.41,3700,0
2010-07-07,1.4,1.45,1.4,1.43,4200,0
2010-07-08,1.42,1.43,1.42,1.43,11400,0
2010-07-09,1.43,1.45,1.41,1.41,6500,0
2010-07-12,1.42,1.42,1.4,1.4,10000,0
2010-07-13,1.4,1.4,1.28,1.4,6400,0
2010-07-14,1.29,1.4,1.29,1.38,5700,0
2010-07-15,1.38,1.38,1.38,1.38,5100,0
2010-07-16,1.4,1.4,1.4,1.4,1800,0
2010-07-20,1.4,1.44,1.4,1.44,10500,0
2010-07-21,1.45,1.45,1.45,1.45,1100,0
2010-07-22,1.46,1.46,1.45,1.46,11815,0
2010-07-23,1.46,1.6,1.46,1.58,37946,0
2010-07-26,1.6,1.6,1.5,1.55,23313,0
2010-07-27,1.59,1.61,1.5,1.61,39570,0
2010-07-28,1.61,1.62,1.55,1.62,16215,0
2010-07-29,1.63,1.63,1.59,1.61,12800,0
2010-07-30,1.63,1.63,1.62,1.62,11900,0
2010-08-02,1.62,1.66,1.6,1.65,25200,0
2010-08-03,1.65,1.65,1.65,1.65,3800,0
2010-08-04,1.67,1.67,1.63,1.66,35590,0
2010-08-05,1.65,1.66,1.65,1.66,9800,0
2010-08-06,1.67,1.67,1.66,1.67,11200,0
2010-08-09,1.69,1.69,1.67,1.67,1400,0
2010-08-10,1.66,1.66,1.45,1.65,30600,0
2010-08-11,1.65,1.65,1.65,1.65,4300,0
2010-08-12,1.65,1.69,1.65,1.69,9350,0
2010-08-13,1.66,1.7,1.66,1.69,8500,0
2010-08-16,1.7,1.73,1.7,1.73,10500,0
2010-08-17,1.73,1.74,1.72,1.73,14600,0
2010-08-18,1.74,1.78,1.73,1.76,42100,0
2010-08-19,1.78,1.82,1.77,1.78,41025,0
2010-08-20,1.79,1.85,1.75,1.75,207175,0
2010-08-23,1.85,1.89,1.84,1.89,42620,0
2010-08-24,1.87,1.9,1.85,1.9,16550,0
2010-08-25,1.92,1.92,1.89,1.92,5716,0
2010-08-26,1.92,1.97,1.9,1.97,34016,0
2010-08-27,1.98,2,1.98,2,32200,0
2010-08-30,1.98,1.99,1.98,1.99,4600,0
2010-08-31,2,2,1.98,2,17450,0
2010-09-01,2,2.16,2,2.11,30325,0
2010-09-02,2.14,2.23,2.07,2.07,41765,0
2010-09-03,2.12,2.12,2,2.06,32684,0
2010-09-07,2.05,2.09,1.8,1.96,99503,0
2010-09-08,1.89,2.02,1.89,2.02,28100,0
2010-09-09,2,2.15,2,2.13,49250,0
2010-09-10,2.15,2.2,2.15,2.2,17355,0
2010-09-13,2.21,2.25,2.2,2.22,54951,0
2010-09-14,2.25,2.3,2.16,2.29,48375,0
2010-09-15,2.31,2.39,2.3,2.32,102300,0
2010-09-16,2.32,2.38,2.3,2.35,74394,0
2010-09-17,2.38,2.38,2.35,2.35,14800,0
2010-09-20,2.38,2.39,2.31,2.34,17822,0
2010-09-21,2.31,2.38,2.3,2.36,32575,0
2010-09-22,2.36,2.37,2.3,2.37,38250,0
2010-09-23,2.37,2.37,2.34,2.34,5700,0
2010-09-24,2.34,2.37,2.34,2.35,8030,0
2010-09-27,2.33,2.37,2.32,2.34,6835,0
2010-09-28,2.34,2.37,2.32,2.33,18100,0
2010-09-29,2.32,2.33,2.25,2.27,52350,0
2010-09-30,2.25,2.28,2.22,2.22,27716,0
2010-10-01,2.2,2.36,2.18,2.36,47825,0
2010-10-04,2.35,2.38,2.18,2.25,21964,0
2010-10-05,2.2,2.25,2.18,2.22,13000,0
2010-10-06,2.35,2.35,2.18,2.2,17400,0
2010-10-07,2.25,2.25,2.16,2.2,19125,0
2010-10-08,2.25,2.25,2.19,2.21,11100,0
2010-10-11,2.2,2.38,2.2,2.25,43527,0
2010-10-12,2.23,2.3,2.17,2.17,13950,0
2010-10-13,2.24,2.24,2.18,2.2,23750,0
2010-10-14,2.2,2.25,2.2,2.2,11502,0
2010-10-15,2.21,2.21,2.17,2.2,24950,0
2010-10-18,2.2,2.2,2.2,2.2,3500,0
2010-10-19,2.2,2.22,2.05,2.1,64635,0
2010-10-20,2.09,2.18,2.05,2.18,26679,0
2010-10-21,2.1,2.12,2.08,2.08,16000,0
2010-10-22,2.05,2.16,2.05,2.1,39050,0
2010-10-25,2.15,2.15,2.08,2.11,76124,0
2010-10-26,2.13,2.13,2.1,2.1,7080,0
2010-10-27,2.14,2.25,2.14,2.16,10700,0
2010-10-28,2.18,2.33,2.18,2.3,64682,0
2010-10-29,2.3,2.3,2.15,2.17,33353,0
2010-11-01,2.3,2.35,2.15,2.25,24150,0
2010-11-02,2.28,2.37,2.22,2.36,53376,0
2010-11-03,2.35,2.36,2.33,2.33,8935,0
2010-11-04,2.33,2.37,2.3,2.3,63700,0
2010-11-05,2.35,2.35,2.25,2.3,58600,0
2010-11-08,2.35,2.35,2.3,2.35,32520,0
2010-11-09,2.35,2.38,2.32,2.34,29880,0
2010-11-10,2.35,2.38,2.35,2.35,52137,0
2010-11-11,2.38,2.42,2.35,2.4,62334,0
2010-11-12,2.42,2.75,2.42,2.75,98200,0
2010-11-15,2.75,2.95,2.65,2.9,120523,0
2010-11-16,2.95,3.14,2.85,3.11,95779,0
2010-11-17,3.1,3.14,3,3.06,48510,0
2010-11-18,3.06,3.14,3,3.02,44175,0
2010-11-19,3.1,3.1,3,3.07,34084,0
2010-11-22,3,3.1,2.93,2.93,75823,0
2010-11-23,2.95,2.95,2.82,2.88,55445,0
2010-11-24,2.89,3.1,2.89,3.1,25777,0
2010-11-26,3.1,3.1,3.1,3.1,7400,0
2010-11-29,3.08,3.1,3.02,3.04,14300,0
2010-11-30,3.04,3.1,3.02,3.07,25547,0
2010-12-01,3.05,3.06,3.04,3.05,18000,0
2010-12-02,3.01,3.1,3.01,3.06,37932,0
2010-12-03,3.1,3.1,3.06,3.1,7900,0
2010-12-06,3.05,3.1,3.03,3.07,34604,0
2010-12-07,3.11,3.14,3.07,3.14,61400,0
2010-12-08,3.1,3.16,3.05,3.13,36075,0
2010-12-09,3.06,3.24,3.06,3.24,35569,0
2010-12-10,3.19,3.3,3.17,3.21,54940,0
2010-12-13,3.3,3.45,3.29,3.3,75404,0
2010-12-14,3.35,3.44,3.28,3.3,28861,0
2010-12-15,3.3,3.38,3.2,3.34,110182,0
2010-12-16,3.32,3.32,3.27,3.31,18731,0
2010-12-17,3.33,3.35,3.31,3.35,15040,0
2010-12-20,3.44,3.44,3.3,3.34,32092,0
2010-12-21,3.41,3.41,3.25,3.3,39325,0
2010-12-22,3.39,3.39,3.25,3.26,23907,0
2010-12-23,3.29,3.34,3.29,3.29,27913,0
2010-12-27,3.3,3.35,3.3,3.35,34562,0
2010-12-28,3.35,3.35,3,3.08,52756,0
2010-12-29,3.08,3.08,2.82,2.82,32375,0
2010-12-30,2.9,3.1,2.89,3.07,31968,0
2010-12-31,3.09,3.16,3.09,3.16,6400,0
2011-01-03,3.16,3.16,3.09,3.09,11098,0
2011-01-04,3.1,3.45,3.05,3.34,99287,0
2011-01-05,3.47,3.48,3.29,3.48,48200,0
2011-01-06,3.5,3.8,3.5,3.51,73304,0
2011-01-07,3.55,3.8,3.55,3.8,88972,0
2011-01-10,3.92,4.42,3.84,4.15,203638,0
2011-01-11,4.5,4.5,3.8,3.95,152694,0
2011-01-12,3.95,4.1,3.35,3.72,111165,0
2011-01-13,3.82,3.9,3.5,3.9,460352,0
2011-01-14,4.2,4.91,4,4.91,326456,0
2011-01-18,6.06,6.06,5.19,5.85,662578,0
2011-01-19,5.89,5.89,5.35,5.44,349704,0
2011-01-20,5.27,5.5,4.77,5.15,315651,0
2011-01-21,5.25,5.5,4.72,4.72,445668,0
2011-01-24,4.95,5.3,4.88,5.07,300570,0
2011-01-25,5.06,5.22,4.81,5.17,190002,0
2011-01-26,5.18,5.4,5.02,5.25,276571,0
2011-01-27,5.2,5.44,5.05,5.38,118769,0
2011-01-28,5.45,5.45,5.12,5.2,125093,0
2011-01-31,5.83,5.83,5.06,5.41,185677,0
2011-02-01,5.49,5.49,5.23,5.4,201060,0
2011-02-02,5.4,5.43,5.21,5.4,104361,0
2011-02-03,5.43,5.49,5.21,5.49,181330,0
2011-02-04,5.3,5.5,5.28,5.5,177792,0
2011-02-07,5.5,5.57,5.35,5.5,245084,0
2011-02-08,5.45,5.84,5.4,5.5,342189,0
2011-02-09,5.4,5.45,5.02,5.17,406292,0
2011-02-10,5,5,4,4.41,1010412,0
2011-02-11,4.37,4.37,4,4.06,482372,0
2011-02-14,4.46,4.46,4,4.2,154894,0
2011-02-15,4.55,4.55,4.07,4.2,107203,0
2011-02-16,4.23,4.29,4.19,4.2,65440,0
2011-02-17,4.19,4.24,4.06,4.08,162222,0
2011-02-18,4.07,4.15,4.06,4.09,96987,0
2011-02-22,4.08,4.1,4,4.02,245795,0
2011-02-23,4.09,4.33,4.06,4.22,197856,0
2011-02-24,4.19,4.27,4.18,4.2,113771,0
2011-02-25,3.53,3.9,3.4,3.86,349829,0
2011-02-28,3.56,3.8,3.56,3.71,190790,0
2011-03-01,3.68,3.75,3.52,3.55,137201,0
2011-03-02,3.52,3.52,3.12,3.31,271485,0
2011-03-03,3.32,3.41,3.29,3.31,104707,0
2011-03-04,3.3,3.33,3.15,3.25,126933,0
2011-03-07,3.23,3.48,2.9,3.07,388800,0
2011-03-08,3,3.06,2.74,2.87,255252,0
2011-03-09,2.87,2.95,2.67,2.89,149257,0
2011-03-10,2.9,3.1,2.8,2.97,83654,0
2011-03-11,3.06,3.06,2.94,3.01,98413,0
2011-03-14,3.01,3.19,2.9,3.19,104889,0
2011-03-15,3.15,3.25,3.05,3.25,69744,0
2011-03-16,3.25,3.57,3.19,3.49,127252,0
2011-03-17,3.5,3.7,3.5,3.66,63158,0
2011-03-18,3.75,3.8,3.6,3.6,110234,0
2011-03-21,3.09,3.35,3,3.21,280462,0
2011-03-22,3.21,3.29,3.16,3.26,40186,0
2011-03-23,3.23,3.27,3.08,3.11,59968,0
2011-03-24,3.14,3.15,3.05,3.07,118782,0
2011-03-25,3.05,3.09,3.02,3.06,93646,0
2011-03-28,3.06,3.19,3.06,3.17,61308,0
2011-03-29,3.2,3.34,3.2,3.28,88701,0
2011-03-30,3.4,3.4,3.13,3.17,167860,0
2011-03-31,3.21,3.21,2.99,3.07,133176,0
2011-04-01,3.05,3.09,2.98,2.98,51779,0
2011-04-04,2.96,3.05,2.91,2.92,93815,0
2011-04-05,3.79,3.79,2.9,2.91,156723,0
2011-04-06,2.92,2.98,2.9,2.9,89605,0
2011-04-07,2.92,2.95,2.81,2.84,70890,0
2011-04-08,2.85,2.85,2.79,2.79,173032,0
2011-04-11,2.78,2.8,2.52,2.72,151626,0
2011-04-12,2.74,2.78,2.67,2.67,75022,0
2011-04-13,2.8,2.94,2.79,2.92,116566,0
2011-04-14,2.92,3.32,2.87,3.15,279899,0
2011-04-15,3.22,3.4,3.17,3.4,119342,0
2011-04-18,3.39,3.53,3.2,3.34,121427,0
2011-04-19,3.35,3.35,3.16,3.29,21588,0
2011-04-20,3.29,3.36,3.19,3.21,63884,0
2011-04-21,3.24,3.35,2.92,2.98,132609,0
2011-04-25,3.02,3.14,2.92,2.92,83904,0
2011-04-26,3.05,3.05,2.92,2.92,66215,0
2011-04-27,3,3,2.92,2.95,92900,0
2011-04-28,2.98,3.09,2.98,2.98,51600,0
2011-04-29,3.03,3.09,2.82,2.85,181134,0
2011-05-02,2.81,2.87,2.65,2.77,103987,0
2011-05-03,2.8,2.85,2.66,2.69,75086,0
2011-05-04,2.75,2.79,2.57,2.6,76908,0
2011-05-05,2.62,2.7,2.46,2.47,76867,0
2011-05-06,2.5,2.65,2.5,2.63,29850,0
2011-05-09,2.65,2.83,2.65,2.8,34418,0
2011-05-10,2.8,2.85,2.7,2.77,28670,0
2011-05-11,2.79,2.8,2.73,2.75,17250,0
2011-05-12,2.79,2.94,2.72,2.87,72825,0
2011-05-13,2.85,2.95,2.8,2.95,60376,0
2011-05-16,2.92,3,2.9,2.93,42720,0
2011-05-17,3.09,3.09,2.7,2.73,75248,0
2011-05-18,2.72,2.93,2.7,2.88,54597,0
2011-05-19,2.9,3,2.75,2.86,70819,0
2011-05-20,2.91,2.93,2.65,2.78,70440,0
2011-05-23,2.76,2.9,2.76,2.85,28700,0
2011-05-24,2.87,2.92,2.75,2.8,72732,0
2011-05-25,2.8,2.88,2.8,2.8,67659,0
2011-05-26,2.94,3.1,2.88,3.07,234702,0
2011-05-27,3.14,3.14,3,3.05,97629,0
2011-05-31,3.1,3.2,2.92,3,78187,0
2011-06-01,3,3,2.88,2.92,26175,0
2011-06-02,3.05,3.2,2.88,2.91,124893,0
2011-06-03,2.95,2.95,2.85,2.9,24559,0
2011-06-06,2.92,3.12,2.91,3,105318,0
2011-06-07,3.01,3.1,2.96,2.96,66696,0
2011-06-08,3.01,3.01,2.95,2.99,22837,0
2011-06-09,3.04,3.05,2.98,3.05,72035,0
2011-06-10,3,3.05,2.81,2.91,49870,0
2011-06-13,2.9,2.93,2.81,2.88,40516,0
2011-06-14,2.9,2.95,2.8,2.8,25102,0
2011-06-15,2.79,2.9,2.65,2.79,71857,0
2011-06-16,2.8,2.85,2.62,2.62,70290,0
2011-06-17,2.7,2.89,2.67,2.89,49900,0
2011-06-20,2.87,2.89,2.76,2.89,30422,0
2011-06-21,2.86,2.89,2.72,2.84,49177,0
2011-06-22,2.85,2.89,2.84,2.88,13035,0
2011-06-23,2.85,2.95,2.85,2.93,71425,0
2011-06-24,2.93,2.95,2.88,2.9,60665,0
2011-06-27,2.9,2.91,2.83,2.9,36528,0
2011-06-28,2.8,2.9,2.75,2.81,72871,0
2011-06-29,2.83,3.01,2.8,3.01,171417,0
2011-06-30,3.02,3.02,2.86,2.86,27871,0
2011-07-01,2.92,2.92,2.85,2.9,16145,0
2011-07-05,2.95,3,2.85,2.88,12260,0
2011-07-06,2.87,2.87,2.8,2.8,20350,0
2011-07-07,2.85,2.86,2.79,2.85,42646,0
2011-07-08,2.8,2.8,2.65,2.69,82499,0
2011-07-11,2.71,2.72,2.62,2.66,38532,0
2011-07-12,2.69,2.7,2.64,2.64,19171,0
2011-07-13,2.65,2.69,2.64,2.69,15300,0
2011-07-14,2.66,2.66,2.56,2.57,9768,0
2011-07-15,2.56,2.62,2.52,2.62,30410,0
2011-07-18,2.57,2.8,2.57,2.8,57376,0
2011-07-19,2.78,2.8,2.7,2.72,88931,0
2011-07-20,2.7,2.7,2.6,2.7,31339,0
2011-07-21,2.65,2.69,2.51,2.63,24199,0
2011-07-22,2.63,2.69,2.58,2.59,15225,0
2011-07-25,2.59,2.63,2.52,2.62,30750,0
2011-07-26,2.65,2.66,2.6,2.65,22074,0
2011-07-27,2.68,2.7,2.64,2.69,39515,0
2011-07-28,3.45,3.45,2.64,2.68,25148,0
2011-07-29,2.71,2.74,2.68,2.69,6801,0
2011-08-01,2.68,2.7,2.65,2.67,11819,0
2011-08-02,2.57,2.68,2.57,2.6,16821,0
2011-08-03,2.51,2.59,2.51,2.58,7500,0
2011-08-04,2.56,2.56,2.3,2.47,70449,0
2011-08-05,2.45,2.45,2.16,2.32,47902,0
2011-08-08,2.3,2.3,1.7,1.99,130172,0
2011-08-09,2.01,2.05,1.88,1.97,51418,0
2011-08-10,2,2.07,1.96,2.01,22601,0
2011-08-11,2.1,2.2,2,2.2,33907,0
2011-08-12,2.25,2.35,1.79,2,44891,0
2011-08-15,2.03,2.35,2.01,2.14,31588,0
2011-08-16,2.13,2.33,2.13,2.32,14900,0
2011-08-17,2.34,2.34,2.31,2.33,2520,0
2011-08-18,2.28,2.28,2.05,2.09,37463,0
2011-08-19,2.06,2.07,2,2.06,14260,0
2011-08-22,2.06,2.06,1.87,2,34991,0
2011-08-23,2,2.04,1.95,2.04,32991,0
2011-08-24,2.06,2.06,1.95,2.02,39600,0
2011-08-25,1.97,2.04,1.96,2.04,12281,0
2011-08-26,2,2.11,1.93,2.11,11299,0
2011-08-29,2.12,2.15,2.07,2.15,20242,0
2011-08-30,2.1,2.2,2.05,2.2,46685,0
2011-08-31,2.22,2.25,2.03,2.13,41328,0
2011-09-01,2.17,2.17,2.15,2.15,900,0
2011-09-02,2.12,2.13,2.06,2.06,13450,0
2011-09-06,2.05,2.05,1.98,1.98,7200,0
2011-09-07,2,2.05,1.86,1.95,26470,0
2011-09-08,1.87,1.98,1.87,1.98,12080,0
2011-09-09,1.94,2.09,1.91,1.93,11440,0
2011-09-12,1.92,1.92,1.8,1.8,13988,0
2011-09-13,1.8,1.8,1.63,1.68,26074,0
2011-09-14,1.7,1.9,1.7,1.74,43694,0
2011-09-15,1.8,1.85,1.75,1.81,9611,0
2011-09-16,1.85,1.98,1.8,1.98,37477,0
2011-09-19,2.01,2.01,1.82,1.88,7871,0
2011-09-20,1.85,1.94,1.81,1.86,16650,0
2011-09-21,1.81,1.87,1.74,1.75,32000,0
2011-09-22,1.73,1.79,1.66,1.66,18287,0
2011-09-23,1.69,1.85,1.59,1.75,23700,0
2011-09-26,1.76,1.98,1.76,1.85,25642,0
2011-09-27,1.88,1.9,1.65,1.65,8975,0
2011-09-28,1.75,1.78,1.53,1.65,25505,0
2011-09-29,1.65,1.68,1.56,1.56,13950,0
2011-09-30,1.6,1.6,1.56,1.6,400,0
2011-10-03,1.6,1.6,1.41,1.42,24353,0
2011-10-04,1.35,1.37,1,1.2,212357,0
2011-10-05,1.25,1.39,1.22,1.32,132345,0
2011-10-06,1.43,1.44,1.32,1.44,86841,0
2011-10-07,1.48,1.5,1.36,1.5,33600,0
2011-10-10,1.5,1.5,1.36,1.45,45007,0
2011-10-11,1.4,1.47,1.35,1.41,17350,0
2011-10-12,1.36,1.38,1.23,1.35,73587,0
2011-10-13,1.35,1.55,1.35,1.39,68765,0
2011-10-14,1.36,1.37,1.31,1.36,22695,0
2011-10-17,1.3,1.39,1.28,1.36,16872,0
2011-10-18,1.35,1.4,1.24,1.38,17050,0
2011-10-19,1.44,1.7,1.3,1.61,155790,0
2011-10-20,1.96,1.99,1.75,1.9,86417,0
2011-10-21,2.05,2.15,1.95,1.96,66500,0
2011-10-24,2.15,2.3,1.8,2,94974,0
2011-10-25,2,2.03,1.95,1.96,42386,0
2011-10-26,1.97,1.97,1.86,1.9,27378,0
2011-10-27,1.99,1.99,1.91,1.91,16731,0
2011-10-28,1.9,2.2,1.9,2.2,93880,0
2011-10-31,1.96,2.13,1.95,2.02,34996,0
2011-11-01,2,2.01,1.98,1.98,11410,0
2011-11-02,1.99,2.01,1.83,1.94,39798,0
2011-11-03,1.97,1.98,1.8,1.98,22082,0
2011-11-04,1.92,1.96,1.88,1.9,6741,0
2011-11-07,1.75,1.85,1.58,1.67,45818,0
2011-11-08,1.44,1.62,1.37,1.5,67066,0
2011-11-09,1.49,1.95,1.42,1.7,59521,0
2011-11-10,1.7,1.84,1.67,1.7,45980,0
2011-11-11,1.74,1.95,1.69,1.7,33009,0
2011-11-14,1.67,1.75,1.65,1.7,36610,0
2011-11-15,1.65,1.75,1.61,1.73,13340,0
2011-11-16,1.75,1.75,1.6,1.67,42132,0
2011-11-17,1.63,1.65,1.59,1.65,8760,0
2011-11-18,1.6,1.68,1.6,1.63,24400,0
2011-11-21,1.62,1.62,1.47,1.58,30492,0
2011-11-22,1.52,1.56,1.5,1.52,38675,0
2011-11-23,1.52,1.57,1.52,1.54,35750,0
2011-11-25,1.52,1.55,1.5,1.55,6200,0
2011-11-28,1.44,1.57,1.37,1.45,137833,0
2011-11-29,1.43,1.48,1.4,1.45,14060,0
2011-11-30,1.46,1.56,1.42,1.49,13200,0
2011-12-01,1.42,1.42,1.35,1.4,43900,0
2011-12-02,1.4,1.4,1.28,1.36,21138,0
2011-12-05,1.37,1.39,1.25,1.3,11301,0
2011-12-06,1.2,1.35,1.14,1.14,47173,0
2011-12-07,1.22,1.28,1.2,1.23,69460,0
2011-12-08,1.25,1.26,1.15,1.17,95748,0
2011-12-09,1.19,1.2,1.04,1.1,38783,0
2011-12-12,1.1,1.15,1.1,1.11,18762,0
2011-12-13,1.1,1.1,1.02,1.05,59730,0
2011-12-14,1.03,1.03,0.94,1.03,53929,0
2011-12-15,0.98,1.25,0.98,1.09,41296,0
2011-12-16,1.15,1.15,1.01,1.15,19692,0
2011-12-19,1.16,1.16,0.99,0.99,30458,0
2011-12-20,0.98,0.98,0.9,0.9,64080,0
2011-12-21,0.9,0.9,0.82,0.82,86998,0
2011-12-22,0.89,0.9,0.75,0.76,63690,0
2011-12-23,0.76,0.8,0.75,0.78,171217,0
2011-12-27,0.89,0.89,0.77,0.83,86360,0
2011-12-28,0.81,0.88,0.78,0.8,164752,0
2011-12-29,0.8,0.87,0.79,0.83,125865,0
2011-12-30,0.82,0.9,0.8,0.83,303680,0
2012-01-03,0.9,0.9,0.88,0.9,14800,0
2012-01-04,0.87,0.9,0.8,0.9,19700,0
2012-01-05,0.93,0.93,0.88,0.9,27610,0
2012-01-06,0.92,0.92,0.88,0.89,55663,0
2012-01-09,0.92,0.92,0.82,0.88,94000,0
2012-01-10,0.75,0.82,0.69,0.79,332989,0
2012-01-11,0.79,0.79,0.74,0.76,102216,0
2012-01-12,0.77,0.79,0.7,0.76,137917,0
2012-01-13,0.75,0.81,0.74,0.81,53185,0
2012-01-17,0.83,0.84,0.74,0.74,149543,0
2012-01-18,0.73,0.76,0.65,0.73,75541,0
2012-01-19,0.73,0.75,0.72,0.72,43030,0
2012-01-20,0.73,0.84,0.72,0.84,107314,0
2012-01-23,0.85,0.85,0.74,0.75,77386,0
2012-01-24,0.76,0.78,0.74,0.74,89958,0
2012-01-25,0.74,0.77,0.73,0.75,16940,0
2012-01-26,0.75,0.75,0.69,0.69,154059,0
2012-01-27,0.94,0.94,0.72,0.85,246166,0
2012-01-30,0.85,0.93,0.79,0.84,257481,0
2012-01-31,0.82,0.89,0.82,0.85,56012,0
2012-02-01,0.86,0.93,0.86,0.93,57144,0
2012-02-02,0.89,0.89,0.8,0.81,128196,0
2012-02-03,0.88,0.88,0.74,0.78,228355,0
2012-02-06,0.8,0.8,0.73,0.77,105127,0
2012-02-07,0.77,0.79,0.74,0.79,49581,0
2012-02-08,0.79,0.79,0.75,0.78,18055,0
2012-02-09,0.78,0.82,0.76,0.81,41900,0
2012-02-10,0.8,0.82,0.78,0.8,35719,0
2012-02-13,0.81,0.82,0.78,0.78,16661,0
2012-02-14,0.79,0.84,0.75,0.8,182346,0
2012-02-15,0.8,0.82,0.76,0.78,46214,0
2012-02-16,0.8,0.8,0.75,0.8,19700,0
2012-02-17,0.8,0.81,0.75,0.81,61536,0
2012-02-21,0.81,0.82,0.79,0.82,12776,0
2012-02-22,0.82,0.82,0.8,0.82,24272,0
2012-02-23,0.82,0.82,0.8,0.8,116200,0
2012-02-24,0.79,0.82,0.79,0.8,6985,0
2012-02-27,0.81,0.81,0.77,0.81,16670,0
2012-02-28,0.8,0.81,0.77,0.81,18530,0
2012-02-29,0.8,0.82,0.79,0.81,105662,0
2012-03-01,0.79,0.81,0.79,0.81,28278,0
2012-03-02,0.81,0.82,0.8,0.82,24508,0
2012-03-05,0.83,0.89,0.82,0.87,43492,0
2012-03-06,0.85,0.89,0.84,0.89,48405,0
2012-03-07,0.87,1.22,0.87,1.18,462140,0
2012-03-08,1.2,1.2,1,1.05,205712,0
2012-03-09,1.05,1.1,1.02,1.06,72277,0
2012-03-12,1.09,1.1,1.06,1.09,130807,0
2012-03-13,1.09,1.1,1.04,1.08,58252,0
2012-03-14,1.07,1.08,0.92,0.98,101107,0
2012-03-15,0.99,1.07,0.98,1.04,20392,0
2012-03-16,1.04,1.08,0.9,0.9,48769,0
2012-03-19,0.92,0.92,0.76,0.83,166393,0
2012-03-20,0.84,0.88,0.83,0.87,49652,0
2012-03-21,1.12,1.18,0.95,1.1,480985,0
2012-03-22,1.1,1.1,0.98,1.02,114185,0
2012-03-23,1.06,1.2,1.02,1.15,149981,0
2012-03-26,1.17,1.17,0.98,1.09,280083,0
2012-03-27,1.08,1.1,1.01,1.08,62455,0
2012-03-28,1.07,1.07,1.05,1.07,15716,0
2012-03-29,1.05,1.1,1.04,1.1,40529,0
2012-03-30,1.09,1.2,1.06,1.12,87194,0
2012-04-02,1.1,1.28,1.1,1.21,304055,0
2012-04-03,1.23,1.31,1.18,1.21,172206,0
2012-04-04,1.22,1.27,1.16,1.25,77020,0
2012-04-05,1.25,1.39,1.23,1.35,212620,0
2012-04-09,1.55,1.7,1.39,1.67,1314848,0
2012-04-10,1.75,1.88,1.55,1.58,1210793,0
2012-04-11,1.57,1.67,1.5,1.53,380939,0
2012-04-12,1.55,1.55,1.36,1.42,268834,0
2012-04-13,1.4,1.42,1.31,1.36,146158,0
2012-04-16,1.42,1.55,1.36,1.55,289682,0
2012-04-17,1.55,1.66,1.55,1.62,216159,0
2012-04-18,1.62,1.76,1.61,1.76,179081,0
2012-04-19,1.79,1.92,1.6,1.76,246453,0
2012-04-20,1.79,1.81,1.72,1.8,149935,0
2012-04-23,1.8,1.82,1.69,1.82,142593,0
2012-04-24,1.84,1.89,1.78,1.89,162312,0
2012-04-25,1.89,1.95,1.76,1.85,273975,0
2012-04-26,1.85,1.85,1.67,1.74,191749,0
2012-04-27,1.74,1.74,1.49,1.68,296265,0
2012-04-30,1.65,1.73,1.4,1.5,308678,0
2012-05-01,1.55,1.56,1.37,1.37,352266,0
2012-05-02,1.56,1.75,1.56,1.74,1063177,0
2012-05-03,1.72,1.73,1.48,1.57,326582,0
2012-05-04,1.51,1.55,1.44,1.45,239932,0
2012-05-07,1.45,1.45,1.34,1.37,158366,0
2012-05-08,1.27,1.42,1.2,1.41,214149,0
2012-05-09,1.4,1.49,1.36,1.48,85661,0
2012-05-10,1.49,1.49,1.42,1.46,36004,0
2012-05-11,1.46,1.65,1.45,1.61,286821,0
2012-05-14,1.62,1.66,1.5,1.63,174871,0
2012-05-15,1.65,1.66,1.39,1.45,219445,0
2012-05-16,1.43,1.59,1.43,1.47,94684,0
2012-05-17,1.44,1.54,1.4,1.43,102890,0
2012-05-18,1.41,1.43,1.23,1.29,306824,0
2012-05-21,1.29,1.31,1.17,1.26,177521,0
2012-05-22,1.26,1.29,1.18,1.26,86024,0
2012-05-23,1.26,1.32,1.25,1.31,88334,0
2012-05-24,1.32,1.37,1.32,1.36,70139,0
2012-05-25,1.36,1.36,1.24,1.27,157738,0
2012-05-29,1.26,1.28,1.17,1.21,313314,0
2012-05-30,1.2,1.2,0.99,1.05,356831,0
2012-05-31,1.05,1.05,0.94,0.94,202271,0
2012-06-01,0.92,1.03,0.88,0.95,136338,0
2012-06-04,1,1,0.86,0.92,120562,0
2012-06-05,0.92,0.94,0.89,0.9,78933,0
2012-06-06,0.93,0.93,0.89,0.92,77684,0
2012-06-07,0.97,0.97,0.89,0.91,154524,0
2012-06-08,0.88,0.91,0.88,0.88,152195,0
2012-06-11,0.88,0.9,0.85,0.86,124880,0
2012-06-12,0.86,0.86,0.78,0.83,155768,0
2012-06-13,0.81,0.82,0.78,0.82,68768,0
2012-06-14,0.85,0.85,0.8,0.83,131905,0
2012-06-15,0.84,0.9,0.76,0.9,119861,0
2012-06-18,0.84,0.85,0.82,0.83,37437,0
2012-06-19,0.84,0.84,0.81,0.83,106166,0
2012-06-20,0.82,0.92,0.8,0.84,64636,0
2012-06-21,0.84,0.85,0.8,0.81,73737,0
2012-06-22,0.81,0.83,0.8,0.81,70829,0
2012-06-25,0.81,0.82,0.78,0.79,58324,0
2012-06-26,0.78,0.78,0.74,0.76,83467,0
2012-06-27,0.75,0.76,0.72,0.75,140570,0
2012-06-28,0.77,0.8,0.74,0.78,131731,0
2012-06-29,0.75,0.78,0.75,0.76,61697,0
2012-07-02,0.74,0.77,0.72,0.74,53207,0
2012-07-03,0.75,0.75,0.71,0.73,81989,0
2012-07-05,0.73,0.74,0.68,0.71,113040,0
2012-07-06,0.74,0.78,0.71,0.74,84796,0
2012-07-09,0.72,0.75,0.7,0.75,58573,0
2012-07-10,0.75,0.75,0.72,0.75,27213,0
2012-07-11,0.72,0.77,0.71,0.77,134218,0
2012-07-12,0.75,0.77,0.73,0.74,26824,0
2012-07-13,0.73,0.8,0.73,0.8,104657,0
2012-07-16,0.8,1.06,0.8,1.05,554600,0
2012-07-17,1.06,1.06,0.92,0.94,309900,0
2012-07-18,0.95,0.96,0.8,0.96,187506,0
2012-07-19,0.96,0.99,0.9,0.92,61467,0
2012-07-20,0.92,0.93,0.86,0.92,52861,0
2012-07-23,0.91,1.14,0.88,1.12,347231,0
2012-07-24,1.14,1.25,1.03,1.1,996946,0
2012-07-25,1.12,1.32,1.11,1.29,878588,0
2012-07-26,1.61,1.7,1.35,1.46,4461513,0
2012-07-27,1.5,1.51,1.26,1.35,906512,0
2012-07-30,1.3,1.34,1.1,1.18,850853,0
2012-07-31,1.17,1.23,1.13,1.15,249891,0
2012-08-01,1.18,1.18,1.04,1.05,493884,0
2012-08-02,1.06,1.07,0.97,1.01,301609,0
2012-08-03,1.01,1.1,1.01,1.09,120363,0
2012-08-06,1.11,1.37,1.11,1.3,571618,0
2012-08-07,1.31,1.35,1.19,1.2,301807,0
2012-08-08,1.17,1.19,1.11,1.13,122259,0
2012-08-09,1.16,1.2,1.09,1.09,186922,0
2012-08-10,1.1,1.28,1.08,1.21,323040,0
2012-08-13,1.18,1.19,1.13,1.14,152531,0
2012-08-14,1.17,1.24,1.14,1.16,135841,0
2012-08-15,1.16,1.19,1.15,1.15,74020,0
2012-08-16,1.16,1.16,1.14,1.16,74156,0
2012-08-17,1.15,1.2,1.14,1.17,91701,0
2012-08-20,1.18,1.19,1.12,1.14,57884,0
2012-08-21,1.13,1.14,1.05,1.09,200406,0
2012-08-22,1.08,1.09,1.05,1.07,78548,0
2012-08-23,1.07,1.14,1.06,1.08,116202,0
2012-08-24,1.09,1.1,1.03,1.05,231352,0
2012-08-27,1.03,1.08,1.03,1.07,167606,0
2012-08-28,1.06,1.1,1.04,1.08,36511,0
2012-08-29,1.09,1.1,1.03,1.04,95110,0
2012-08-30,1.07,1.09,1.06,1.07,50322,0
2012-08-31,1.07,1.09,1.06,1.09,59096,0
2012-09-04,1.11,1.17,1.08,1.17,83427,0
2012-09-05,1.18,1.2,1.13,1.16,49876,0
2012-09-06,1.15,1.18,1.1,1.11,58063,0
2012-09-07,1.1,1.14,1.07,1.11,63951,0
2012-09-10,1.1,1.14,1.07,1.09,77250,0
2012-09-11,1.06,1.1,1.06,1.07,95914,0
2012-09-12,1.07,1.12,1.07,1.12,97891,0
2012-09-13,1.1,1.2,1.08,1.15,225465,0
2012-09-14,1.18,1.2,1.17,1.19,146070,0
2012-09-17,1.19,1.19,1.13,1.18,100300,0
2012-09-18,1.16,1.24,1.16,1.24,352012,0
2012-09-19,1.23,1.23,1.14,1.15,176151,0
2012-09-20,1.16,1.24,1.11,1.24,198721,0
2012-09-21,1.2,1.2,1.16,1.16,105313,0
2012-09-24,1.15,1.15,1.1,1.13,133518,0
2012-09-25,1.13,1.14,1.09,1.1,112607,0
2012-09-26,1.08,1.1,1.03,1.05,108511,0
2012-09-27,1.07,1.07,1.05,1.05,83244,0
2012-09-28,1.06,1.06,1,1.03,106258,0
2012-10-01,1.03,1.06,1,1.01,99467,0
2012-10-02,1.06,1.06,1,1.01,97762,0
2012-10-03,1.02,1.08,1.02,1.07,236929,0
2012-10-04,1.08,1.14,1.08,1.13,146219,0
2012-10-05,1.15,1.2,1.14,1.15,133651,0
2012-10-08,1.17,1.17,1.05,1.06,124859,0
2012-10-09,1.07,1.1,1.03,1.06,133034,0
2012-10-10,0.98,1.06,0.97,1.03,59650,0
2012-10-11,1.04,1.07,1.03,1.07,28285,0
2012-10-12,1.06,1.06,1.03,1.04,82929,0
2012-10-15,1.03,1.06,1.03,1.03,43311,0
2012-10-16,1.03,1.06,1.01,1.02,51933,0
2012-10-17,1.02,1.05,1.01,1.03,43892,0
2012-10-18,1.23,1.23,1.02,1.05,32080,0
2012-10-19,1.05,1.05,1.01,1.03,60531,0
2012-10-22,1.04,1.05,1.02,1.02,25770,0
2012-10-23,1.01,1.02,0.95,0.96,204290,0
2012-10-24,0.98,1.03,0.97,1.01,68297,0
2012-10-25,1,1,0.96,0.98,41400,0
2012-10-26,1,1.03,0.95,0.95,78833,0
2012-10-31,0.95,0.99,0.94,0.95,24986,0
2012-11-01,0.96,0.98,0.95,0.97,6544,0
2012-11-02,0.97,1.03,0.96,1,34100,0
2012-11-05,1,1,0.99,0.99,41730,0
2012-11-06,0.98,0.98,0.92,0.92,61565,0
2012-11-07,0.93,0.94,0.84,0.85,78972,0
2012-11-08,0.85,0.9,0.84,0.88,83495,0
2012-11-09,0.88,0.89,0.83,0.88,61452,0
2012-11-12,0.91,0.96,0.89,0.93,30284,0
2012-11-13,0.89,0.91,0.83,0.83,71398,0
2012-11-14,0.81,0.83,0.8,0.8,72023,0
2012-11-15,0.79,0.8,0.7,0.72,176599,0
2012-11-16,0.7,0.73,0.7,0.71,63300,0
2012-11-19,0.73,0.73,0.69,0.71,82800,0
2012-11-20,0.7,0.71,0.69,0.71,23150,0
2012-11-21,0.73,0.74,0.72,0.73,41073,0
2012-11-23,0.74,0.77,0.7,0.71,16550,0
2012-11-26,0.7,0.71,0.66,0.7,291817,0
2012-11-27,0.69,0.71,0.67,0.7,60540,0
2012-11-28,0.66,0.69,0.66,0.68,81969,0
2012-11-29,0.68,0.74,0.66,0.71,373985,0
2012-11-30,0.71,0.74,0.71,0.73,79604,0
2012-12-03,0.74,0.75,0.72,0.72,101370,0
2012-12-04,0.72,0.72,0.67,0.67,109174,0
2012-12-05,0.71,0.73,0.7,0.72,100965,0
2012-12-06,0.7,0.72,0.7,0.71,44106,0
2012-12-07,0.72,0.72,0.69,0.69,49002,0
2012-12-10,0.7,0.72,0.7,0.71,34950,0
2012-12-11,0.71,0.72,0.69,0.72,23276,0
2012-12-12,0.71,0.72,0.69,0.69,63600,0
2012-12-13,0.7,0.72,0.7,0.72,39242,0
2012-12-14,0.72,0.82,0.72,0.76,245236,0
2012-12-17,0.77,0.79,0.73,0.74,44623,0
2012-12-18,0.74,0.75,0.71,0.72,32100,0
2012-12-19,0.72,0.73,0.67,0.71,108528,0
2012-12-20,0.7,0.7,0.67,0.67,55470,0
2012-12-21,0.67,0.68,0.67,0.68,79425,0
2012-12-24,0.68,0.69,0.67,0.68,12915,0
2012-12-26,0.68,0.68,0.66,0.67,87056,0
2012-12-27,0.68,0.7,0.66,0.66,30035,0
2012-12-28,0.7,0.7,0.66,0.66,121772,0
2012-12-31,0.66,0.67,0.6,0.62,127645,0
2013-01-02,0.62,0.68,0.62,0.68,64250,0
2013-01-03,0.68,0.68,0.66,0.67,4100,0
2013-01-04,0.69,0.69,0.65,0.66,39702,0
2013-01-07,0.66,0.67,0.55,0.67,60704,0
2013-01-08,0.65,0.67,0.64,0.66,18600,0
2013-01-09,0.66,0.66,0.61,0.64,59545,0
2013-01-10,0.63,0.64,0.61,0.61,39867,0
2013-01-11,0.6,0.8,0.6,0.79,462912,0
2013-01-14,0.82,0.83,0.75,0.78,244858,0
2013-01-15,0.81,0.9,0.78,0.86,379222,0
2013-01-16,0.9,0.93,0.83,0.83,180959,0
2013-01-17,0.82,0.83,0.81,0.81,67274,0
2013-01-18,0.82,0.83,0.75,0.76,136673,0
2013-01-22,0.75,0.76,0.74,0.74,38043,0
2013-01-23,0.74,0.75,0.72,0.73,90000,0
2013-01-24,0.74,0.74,0.71,0.71,65165,0
2013-01-25,0.72,0.73,0.71,0.71,55316,0
2013-01-28,0.71,0.72,0.67,0.67,57975,0
2013-01-29,0.7,0.7,0.66,0.68,53164,0
2013-01-30,0.67,0.69,0.64,0.64,81742,0
2013-01-31,0.63,0.68,0.62,0.68,82645,0
2013-02-01,0.7,0.7,0.63,0.66,103825,0
2013-02-04,0.65,0.73,0.65,0.73,47140,0
2013-02-05,0.73,0.73,0.7,0.72,67048,0
2013-02-06,0.72,0.72,0.7,0.7,26395,0
2013-02-07,0.7,0.7,0.65,0.67,81508,0
2013-02-08,0.66,0.7,0.66,0.68,39970,0
2013-02-11,0.69,0.69,0.65,0.68,11928,0
2013-02-12,0.7,0.71,0.67,0.69,56495,0
2013-02-13,0.68,0.69,0.67,0.67,14222,0
2013-02-14,0.67,0.68,0.67,0.67,6450,0
2013-02-15,0.67,0.67,0.66,0.66,38985,0
2013-02-19,0.67,0.7,0.67,0.7,83523,0
2013-02-20,0.7,0.7,0.68,0.68,25525,0
2013-02-21,0.68,0.68,0.66,0.66,8537,0
2013-02-22,0.67,0.67,0.65,0.66,32019,0
2013-02-25,0.65,0.69,0.61,0.69,87477,0
2013-02-26,0.68,0.68,0.65,0.65,9400,0
2013-02-27,0.66,0.66,0.63,0.64,26427,0
2013-02-28,0.65,0.65,0.63,0.63,18105,0
2013-03-01,0.65,0.66,0.62,0.62,37644,0
2013-03-04,0.63,0.64,0.61,0.62,99598,0
2013-03-05,0.63,0.63,0.55,0.59,149396,0
2013-03-06,0.56,0.57,0.43,0.51,175199,0
2013-03-07,0.47,0.55,0.47,0.55,143490,0
2013-03-08,0.56,0.56,0.52,0.53,22910,0
2013-03-11,0.54,0.57,0.52,0.54,62052,0
2013-03-12,0.54,0.54,0.51,0.52,11125,0
2013-03-13,0.54,0.6,0.54,0.6,113500,0
2013-03-14,0.59,0.67,0.59,0.64,143586,0
2013-03-15,0.64,0.64,0.6,0.62,31299,0
2013-03-18,0.61,0.61,0.54,0.56,85076,0
2013-03-19,0.64,0.64,0.55,0.56,18272,0
2013-03-20,0.55,0.56,0.51,0.53,62916,0
2013-03-21,0.52,0.52,0.5,0.51,94679,0
2013-03-22,0.51,0.55,0.49,0.54,110503,0
2013-03-25,0.54,0.58,0.54,0.54,85112,0
2013-03-26,0.55,0.58,0.54,0.56,33769,0
2013-03-27,0.57,0.58,0.54,0.55,20957,0
2013-03-28,0.55,0.6,0.54,0.54,60727,0
2013-04-01,0.54,0.56,0.54,0.55,10890,0
2013-04-02,0.55,0.56,0.54,0.54,24781,0
2013-04-03,0.55,0.55,0.51,0.51,18407,0
2013-04-04,0.52,0.53,0.52,0.53,23314,0
2013-04-05,0.53,0.63,0.52,0.58,201014,0
2013-04-08,0.6,0.65,0.6,0.61,220104,0
2013-04-09,0.68,0.69,0.61,0.64,322416,0
2013-04-10,0.64,0.64,0.58,0.58,173862,0
2013-04-11,0.59,0.59,0.55,0.56,77396,0
2013-04-12,0.58,0.58,0.53,0.55,57209,0
2013-04-15,0.56,0.58,0.51,0.52,192603,0
2013-04-16,0.54,0.55,0.52,0.53,22662,0
2013-04-17,0.52,0.54,0.5,0.5,82727,0
2013-04-18,0.52,0.52,0.5,0.5,79332,0
2013-04-19,0.5,0.52,0.5,0.5,67628,0
2013-04-22,0.52,0.52,0.47,0.48,88504,0
2013-04-23,0.44,0.47,0.41,0.42,773896,0
2013-04-24,0.41,0.43,0.4,0.42,114098,0
2013-04-25,0.43,0.43,0.4,0.42,89245,0
2013-04-26,0.44,0.45,0.42,0.44,204066,0
2013-04-29,0.44,0.46,0.42,0.42,114360,0
2013-04-30,0.42,0.45,0.42,0.43,495041,0
2013-05-01,0.44,0.48,0.44,0.46,190160,0
2013-05-02,0.46,0.46,0.45,0.46,192087,0
2013-05-03,0.45,0.47,0.44,0.44,72700,0
2013-05-06,0.43,0.45,0.43,0.43,98095,0
2013-05-07,0.45,0.45,0.43,0.45,194215,0
2013-05-08,0.47,0.47,0.4,0.41,176472,0
2013-05-09,0.46,0.46,0.41,0.42,22487,0
2013-05-10,0.45,0.45,0.39,0.42,160791,0
2013-05-13,0.41,0.42,0.39,0.4,171426,0
2013-05-14,0.4,0.4,0.39,0.4,51617,0
2013-05-15,0.39,0.4,0.38,0.38,127471,0
2013-05-16,0.38,0.4,0.38,0.4,41469,0
2013-05-17,0.4,0.41,0.39,0.41,45817,0
2013-05-20,0.41,0.41,0.38,0.38,119944,0
2013-05-21,0.41,0.41,0.36,0.38,314546,0
2013-05-22,0.44,0.47,0.42,0.42,739712,0
2013-05-23,0.42,0.48,0.42,0.44,370236,0
2013-05-24,0.45,0.45,0.41,0.43,280177,0
2013-05-28,0.41,0.44,0.4,0.4,80575,0
2013-05-29,0.44,0.45,0.41,0.44,153589,0
2013-05-30,0.44,0.45,0.42,0.42,93947,0
2013-05-31,0.44,0.45,0.42,0.44,98812,0
2013-06-03,0.44,0.45,0.42,0.43,22450,0
2013-06-04,0.43,0.44,0.42,0.42,75074,0
2013-06-05,0.42,0.42,0.33,0.42,216012,0
2013-06-06,0.42,0.46,0.4,0.4,216565,0
2013-06-07,0.41,0.43,0.39,0.39,51232,0
2013-06-10,0.41,0.47,0.4,0.44,425662,0
2013-06-11,0.44,0.49,0.43,0.48,591831,0
2013-06-12,0.49,0.54,0.45,0.47,1057938,0
2013-06-13,0.47,0.47,0.41,0.44,315649,0
2013-06-14,0.45,0.48,0.42,0.43,63394,0
2013-06-17,0.44,0.47,0.42,0.44,47365,0
2013-06-18,0.44,0.44,0.39,0.42,277872,0
2013-06-19,0.41,0.47,0.4,0.45,185322,0
2013-06-20,0.45,0.48,0.44,0.48,454515,0
2013-06-21,0.47,0.53,0.47,0.52,578539,0
2013-06-24,0.52,0.63,0.48,0.52,1420037,0
2013-06-25,0.55,0.55,0.47,0.5,511268,0
2013-06-26,0.55,0.55,0.47,0.49,409453,0
2013-06-27,0.47,0.48,0.44,0.45,229201,0
2013-06-28,0.44,0.5,0.42,0.42,294282,0
2013-07-01,0.46,0.48,0.44,0.45,84843,0
2013-07-02,0.44,0.48,0.44,0.45,194804,0
2013-07-03,0.47,0.47,0.45,0.46,35050,0
2013-07-05,0.48,0.48,0.46,0.47,92924,0
2013-07-08,0.48,0.54,0.46,0.48,297912,0
2013-07-09,0.48,0.5,0.47,0.47,119753,0
2013-07-10,0.47,0.5,0.47,0.48,72695,0
2013-07-11,0.49,0.56,0.48,0.53,841550,0
2013-07-12,0.54,0.54,0.5,0.51,195602,0
2013-07-15,0.52,0.53,0.5,0.52,218759,0
2013-07-16,0.53,0.53,0.5,0.5,95831,0
2013-07-17,0.5,0.53,0.5,0.53,116509,0
2013-07-18,0.54,0.54,0.52,0.52,170650,0
2013-07-19,0.52,0.54,0.51,0.53,267477,0
2013-07-22,0.53,0.55,0.51,0.52,263044,0
2013-07-23,0.53,0.54,0.5,0.51,166512,0
2013-07-24,0.51,0.52,0.5,0.5,46333,0
2013-07-25,0.52,0.53,0.5,0.5,135246,0
2013-07-26,0.5,0.52,0.5,0.51,103859,0
2013-07-29,0.52,0.52,0.5,0.51,126755,0
2013-07-30,0.51,0.53,0.5,0.5,147255,0
2013-07-31,0.5,0.51,0.49,0.49,170690,0
2013-08-01,0.5,0.51,0.48,0.5,348315,0
2013-08-02,0.5,0.5,0.49,0.49,171115,0
2013-08-05,0.51,0.53,0.51,0.51,414082,0
2013-08-06,0.52,0.52,0.5,0.5,214347,0
2013-08-07,0.51,0.63,0.5,0.62,1736854,0
2013-08-08,0.62,0.65,0.52,0.52,1589172,0
2013-08-09,0.55,0.55,0.49,0.5,348035,0
2013-08-12,0.51,0.53,0.47,0.49,434395,0
2013-08-13,0.49,0.52,0.47,0.48,188850,0
2013-08-14,0.48,0.49,0.47,0.47,175651,0
2013-08-15,0.47,0.49,0.45,0.47,184422,0
2013-08-16,0.46,0.48,0.45,0.46,64693,0
2013-08-19,0.46,0.49,0.46,0.47,190084,0
2013-08-20,0.47,0.49,0.41,0.42,400415,0
2013-08-21,0.42,0.46,0.42,0.44,180087,0
2013-08-22,0.42,0.47,0.42,0.44,110297,0
2013-08-23,0.44,0.46,0.43,0.43,77873,0
2013-08-26,0.43,0.47,0.43,0.43,318778,0
2013-08-27,0.43,0.45,0.43,0.44,232730,0
2013-08-28,0.44,0.45,0.43,0.44,141567,0
2013-08-29,0.42,0.44,0.42,0.42,39185,0
2013-08-30,0.43,0.44,0.42,0.43,98887,0
2013-09-03,0.43,0.5,0.43,0.46,582406,0
2013-09-04,0.49,0.49,0.44,0.47,245881,0
2013-09-05,0.47,0.48,0.47,0.48,61008,0
2013-09-06,0.44,0.47,0.44,0.47,83390,0
2013-09-09,0.46,0.48,0.46,0.46,62136,0
2013-09-10,0.45,0.46,0.45,0.46,61818,0
2013-09-11,0.46,0.47,0.44,0.44,77184,0
2013-09-12,0.44,0.47,0.44,0.45,140486,0
2013-09-13,0.46,0.46,0.45,0.45,102424,0
2013-09-16,0.46,0.46,0.45,0.46,60868,0
2013-09-17,0.46,0.49,0.46,0.48,308379,0
2013-09-18,0.48,0.51,0.47,0.5,601152,0
2013-09-19,0.51,0.53,0.49,0.49,350218,0
2013-09-20,0.5,0.5,0.49,0.5,52680,0
2013-09-23,0.5,0.5,0.47,0.47,78759,0
2013-09-24,0.47,0.48,0.45,0.45,120386,0
2013-09-25,0.45,0.47,0.43,0.44,243673,0
2013-09-26,0.45,0.46,0.44,0.45,88143,0
2013-09-27,0.44,0.46,0.44,0.45,53031,0
2013-09-30,0.45,0.46,0.43,0.44,106299,0
2013-10-01,0.46,0.46,0.43,0.44,69448,0
2013-10-02,0.45,0.45,0.42,0.43,327563,0
2013-10-03,0.43,0.44,0.42,0.42,102335,0
2013-10-04,0.43,0.44,0.42,0.42,186233,0
2013-10-07,0.42,0.43,0.4,0.41,246216,0
2013-10-08,0.41,0.42,0.38,0.38,187728,0
2013-10-09,0.39,0.39,0.36,0.36,168718,0
2013-10-10,0.4,0.4,0.36,0.39,231606,0
2013-10-11,0.38,0.4,0.28,0.29,1409500,0
2013-10-14,0.33,0.36,0.33,0.35,661830,0
2013-10-15,0.37,0.4,0.36,0.37,390026,0
2013-10-16,0.36,0.4,0.36,0.37,140449,0
2013-10-17,0.38,0.38,0.34,0.36,181923,0
2013-10-18,0.36,0.37,0.35,0.35,119209,0
2013-10-21,0.35,0.37,0.33,0.36,200116,0
2013-10-22,0.36,0.39,0.36,0.38,192476,0
2013-10-23,0.39,0.39,0.34,0.35,210646,0
2013-10-24,0.34,0.34,0.32,0.33,216771,0
2013-10-25,0.33,0.34,0.32,0.34,37259,0
2013-10-28,0.32,0.36,0.32,0.33,133078,0
2013-10-29,0.33,0.35,0.33,0.34,35775,0
2013-10-30,0.34,0.36,0.31,0.32,139368,0
2013-10-31,0.33,0.36,0.33,0.35,162300,0
2013-11-01,0.35,0.37,0.35,0.36,196286,0
2013-11-04,0.36,0.4,0.33,0.39,289106,0
2013-11-05,0.4,0.42,0.39,0.42,199352,0
2013-11-06,0.42,0.42,0.4,0.4,154268,0
2013-11-07,0.4,0.4,0.32,0.36,281131,0
2013-11-08,0.35,0.38,0.35,0.38,59304,0
2013-11-11,0.37,0.39,0.37,0.37,43589,0
2013-11-12,0.38,0.39,0.33,0.33,136967,0
2013-11-13,0.33,0.38,0.33,0.36,165488,0
2013-11-14,0.37,0.38,0.36,0.37,81403,0
2013-11-15,0.34,0.38,0.34,0.35,88621,0
2013-11-18,0.35,0.36,0.33,0.34,174715,0
2013-11-19,0.33,0.37,0.33,0.35,69397,0
2013-11-20,0.34,0.37,0.34,0.36,85478,0
2013-11-21,0.36,0.36,0.33,0.35,96377,0
2013-11-22,0.34,0.38,0.34,0.38,91067,0
2013-11-25,0.36,0.37,0.34,0.36,83096,0
2013-11-26,0.36,0.37,0.36,0.37,101020,0
2013-11-27,0.35,0.37,0.35,0.37,66491,0
2013-11-29,0.38,0.39,0.35,0.39,197919,0
2013-12-02,0.39,0.43,0.38,0.4,449360,0
2013-12-03,0.4,0.41,0.37,0.39,72240,0
2013-12-04,0.41,0.43,0.36,0.37,104459,0
2013-12-05,0.36,0.38,0.36,0.37,17647,0
2013-12-06,0.39,0.39,0.35,0.37,77537,0
2013-12-09,0.39,0.4,0.36,0.36,420167,0
2013-12-10,0.36,0.36,0.34,0.36,270862,0
2013-12-11,0.35,0.36,0.33,0.33,109220,0
2013-12-12,0.33,0.35,0.33,0.34,198391,0
2013-12-13,0.32,0.36,0.31,0.35,175220,0
2013-12-16,0.35,0.36,0.34,0.34,50275,0
2013-12-17,0.34,0.36,0.33,0.34,155735,0
2013-12-18,0.33,0.35,0.33,0.35,45410,0
2013-12-19,0.34,0.36,0.34,0.35,71585,0
2013-12-20,0.36,0.37,0.34,0.36,107636,0
2013-12-23,0.35,0.37,0.34,0.36,163912,0
2013-12-24,0.36,0.36,0.34,0.34,108938,0
2013-12-26,0.34,0.35,0.34,0.35,200962,0
2013-12-27,0.35,0.37,0.34,0.36,85660,0
2013-12-30,0.38,0.38,0.33,0.35,277691,0
2013-12-31,0.35,0.35,0.33,0.33,496509,0
2014-01-02,0.35,0.36,0.34,0.35,132661,0
2014-01-03,0.36,0.36,0.35,0.35,132651,0
2014-01-06,0.36,0.38,0.35,0.37,616809,0
2014-01-07,0.38,0.38,0.36,0.38,367984,0
2014-01-08,0.38,0.38,0.37,0.37,130670,0
2014-01-09,0.38,0.38,0.36,0.38,329062,0
2014-01-10,0.38,0.46,0.37,0.46,822669,0
2014-01-13,0.46,0.47,0.41,0.43,574975,0
2014-01-14,0.44,0.58,0.44,0.58,1913715,0
2014-01-15,0.57,0.59,0.47,0.52,1753408,0
2014-01-16,0.52,0.52,0.46,0.47,375416,0
2014-01-17,0.5,0.54,0.46,0.5,559974,0
2014-01-21,0.72,0.85,0.6,0.64,3223862,0
2014-01-22,0.69,0.69,0.56,0.58,800889,0
2014-01-23,0.58,0.63,0.56,0.61,468483,0
2014-01-24,0.61,0.64,0.57,0.58,651712,0
2014-01-27,0.65,0.65,0.52,0.57,603819,0
2014-01-28,0.55,0.58,0.53,0.53,214792,0
2014-01-29,0.53,0.57,0.5,0.56,191607,0
2014-01-30,0.55,0.65,0.55,0.6,548890,0
2014-01-31,0.59,0.59,0.55,0.58,288287,0
2014-02-03,0.55,0.59,0.55,0.56,166239,0
2014-02-04,0.56,0.58,0.54,0.56,182344,0
2014-02-05,0.56,0.56,0.52,0.55,160049,0
2014-02-06,0.55,0.55,0.52,0.54,318481,0
2014-02-07,0.54,0.56,0.52,0.55,215115,0
2014-02-10,0.55,0.59,0.54,0.58,210203,0
2014-02-11,0.58,0.59,0.54,0.56,219771,0
2014-02-12,0.55,0.62,0.54,0.56,387935,0
2014-02-13,0.58,0.6,0.55,0.58,188242,0
2014-02-14,0.59,0.6,0.55,0.55,104706,0
2014-02-18,0.52,0.55,0.51,0.52,402817,0
2014-02-19,0.52,0.55,0.52,0.53,152557,0
2014-02-20,0.53,0.53,0.52,0.52,67786,0
2014-02-21,0.53,0.55,0.52,0.53,62448,0
2014-02-24,0.53,0.55,0.52,0.54,99909,0
2014-02-25,0.54,0.55,0.54,0.55,65082,0
2014-02-26,0.55,0.55,0.52,0.52,100191,0
2014-02-27,0.52,0.54,0.52,0.52,87394,0
2014-02-28,0.52,0.54,0.52,0.53,68811,0
2014-03-03,0.52,0.54,0.52,0.53,78927,0
2014-03-04,0.53,0.53,0.52,0.52,86735,0
2014-03-05,0.52,0.54,0.52,0.54,75658,0
2014-03-06,0.52,0.56,0.51,0.56,271277,0
2014-03-07,0.56,0.62,0.56,0.57,414788,0
2014-03-10,0.58,0.58,0.56,0.58,158206,0
2014-03-11,0.58,0.58,0.52,0.52,290528,0
2014-03-12,0.52,0.54,0.51,0.53,109439,0
2014-03-13,0.56,0.56,0.51,0.54,58302,0
2014-03-14,0.54,0.54,0.52,0.53,114665,0
2014-03-17,0.54,0.58,0.53,0.56,256507,0
2014-03-18,0.57,0.68,0.55,0.68,1638451,0
2014-03-19,0.68,0.68,0.61,0.64,536800,0
2014-03-20,0.62,0.63,0.56,0.59,427470,0
2014-03-21,0.61,0.61,0.56,0.56,249900,0
2014-03-24,0.58,0.61,0.56,0.61,264285,0
2014-03-25,0.6,0.61,0.57,0.58,157490,0
2014-03-26,0.6,0.6,0.5,0.52,763300,0
2014-03-27,0.57,0.58,0.52,0.53,324400,0
2014-03-28,0.55,0.55,0.52,0.53,132191,0
2014-03-31,0.54,0.56,0.53,0.54,179519,0
2014-04-01,0.53,0.54,0.51,0.51,204917,0
2014-04-02,0.51,0.54,0.51,0.52,273151,0
2014-04-03,0.52,0.52,0.47,0.5,444421,0
2014-04-04,0.5,0.5,0.45,0.47,368318,0
2014-04-07,0.46,0.46,0.44,0.45,117084,0
2014-04-08,0.47,0.49,0.45,0.47,334271,0
2014-04-09,0.47,0.49,0.46,0.49,119965,0
2014-04-10,0.48,0.5,0.47,0.5,118027,0
2014-04-11,0.5,0.51,0.46,0.49,181331,0
2014-04-14,0.48,0.52,0.48,0.49,115872,0
2014-04-15,0.51,0.52,0.47,0.48,264638,0
2014-04-16,0.47,0.49,0.45,0.47,286099,0
2014-04-17,0.47,0.49,0.45,0.47,154828,0
2014-04-21,0.46,0.48,0.41,0.43,333023,0
2014-04-22,0.41,0.46,0.4,0.44,267940,0
2014-04-23,0.44,0.45,0.42,0.43,34433,0
2014-04-24,0.49,0.54,0.45,0.51,1213251,0
2014-04-25,0.54,0.54,0.46,0.47,283582,0
2014-04-28,0.46,0.47,0.45,0.46,78324,0
2014-04-29,0.46,0.47,0.44,0.44,225798,0
2014-04-30,0.44,0.46,0.42,0.45,181241,0
2014-05-01,0.47,0.47,0.44,0.44,22889,0
2014-05-02,0.44,0.47,0.44,0.47,51819,0
2014-05-05,0.45,0.46,0.44,0.46,61611,0
2014-05-06,0.43,0.47,0.43,0.47,94585,0
2014-05-07,0.47,0.49,0.43,0.44,117497,0
2014-05-08,0.44,0.46,0.44,0.45,126047,0
2014-05-09,0.43,0.44,0.42,0.43,92479,0
2014-05-12,0.42,0.44,0.42,0.42,213458,0
2014-05-13,0.43,0.43,0.42,0.43,47148,0
2014-05-14,0.42,0.45,0.42,0.44,66374,0
2014-05-15,0.43,0.48,0.43,0.47,409470,0
2014-05-16,0.47,0.47,0.41,0.45,238103,0
2014-05-19,0.45,0.45,0.43,0.43,33556,0
2014-05-20,0.43,0.44,0.4,0.4,104261,0
2014-05-21,0.41,0.42,0.41,0.41,90399,0
2014-05-22,0.41,0.43,0.41,0.41,33225,0
2014-05-23,0.42,0.42,0.4,0.4,93366,0
2014-05-27,0.4,0.42,0.24,0.38,227528,0
2014-05-28,0.41,0.41,0.36,0.38,107949,0
2014-05-29,0.36,0.4,0.36,0.38,48135,0
2014-05-30,0.39,0.4,0.37,0.37,62900,0
2014-06-02,0.37,0.39,0.36,0.37,54343,0
2014-06-03,0.36,0.39,0.36,0.37,252249,0
2014-06-04,0.37,0.38,0.35,0.35,19495,0
2014-06-05,0.38,0.38,0.35,0.37,73118,0
2014-06-06,0.38,0.38,0.36,0.37,104639,0
2014-06-09,0.38,0.38,0.35,0.36,95378,0
2014-06-10,0.38,0.43,0.35,0.42,485700,0
2014-06-11,0.41,0.42,0.4,0.4,149453,0
2014-06-12,0.41,0.42,0.37,0.39,119366,0
2014-06-13,0.39,0.42,0.37,0.38,57374,0
2014-06-16,0.38,0.41,0.37,0.38,84832,0
2014-06-17,0.4,0.4,0.38,0.39,77971,0
2014-06-18,0.41,0.42,0.38,0.41,62630,0
2014-06-19,0.43,0.44,0.39,0.42,121424,0
2014-06-20,0.44,0.46,0.39,0.39,85674,0
2014-06-23,0.39,0.43,0.39,0.4,58199,0
2014-06-24,0.44,0.45,0.4,0.42,127796,0
2014-06-25,0.44,0.46,0.43,0.45,76284,0
2014-06-26,0.46,0.46,0.45,0.46,63450,0
2014-06-27,0.45,0.46,0.42,0.45,96918,0
2014-06-30,0.45,0.46,0.4,0.42,144262,0
2014-07-01,0.44,0.46,0.4,0.41,159116,0
2014-07-02,0.43,0.45,0.41,0.43,85500,0
2014-07-03,0.44,0.44,0.42,0.43,55684,0
2014-07-07,0.44,0.45,0.43,0.45,72259,0
2014-07-08,0.45,0.46,0.43,0.43,69070,0
2014-07-09,0.43,0.46,0.43,0.46,62850,0
2014-07-10,0.44,0.45,0.42,0.45,82759,0
2014-07-11,0.45,0.46,0.42,0.43,109933,0
2014-07-14,0.43,0.45,0.43,0.44,64950,0
2014-07-15,0.44,0.45,0.42,0.45,59324,0
2014-07-16,0.46,0.46,0.42,0.42,110161,0
2014-07-17,0.42,0.45,0.42,0.44,117147,0
2014-07-18,0.43,0.51,0.42,0.42,720744,0
2014-07-21,0.45,0.45,0.41,0.41,201728,0
2014-07-22,0.43,0.44,0.4,0.41,130645,0
2014-07-23,0.42,0.43,0.38,0.42,249806,0
2014-07-24,0.41,0.42,0.39,0.41,52350,0
2014-07-25,0.38,0.43,0.38,0.42,169256,0
2014-07-28,0.42,0.42,0.4,0.41,41548,0
2014-07-29,0.38,0.4,0.38,0.39,67197,0
2014-07-30,0.39,0.4,0.39,0.39,41883,0
2014-07-31,0.4,0.4,0.38,0.39,89518,0
2014-08-01,0.42,0.47,0.4,0.43,1202271,0
2014-08-04,0.45,0.55,0.43,0.5,983607,0
2014-08-05,0.5,0.51,0.48,0.49,226154,0
2014-08-06,0.49,0.51,0.45,0.46,182639,0
2014-08-07,0.45,0.45,0.42,0.45,169316,0
2014-08-08,0.42,0.46,0.42,0.45,37778,0
2014-08-11,0.45,0.49,0.44,0.47,130659,0
2014-08-12,0.44,0.49,0.44,0.45,139574,0
2014-08-13,0.46,0.46,0.41,0.45,163367,0
2014-08-14,0.47,0.47,0.42,0.42,99638,0
2014-08-15,0.41,0.43,0.41,0.41,271749,0
2014-08-18,0.43,0.47,0.43,0.43,83644,0
2014-08-19,0.45,0.46,0.42,0.43,59276,0
2014-08-20,0.42,0.43,0.42,0.43,61911,0
2014-08-21,0.43,0.43,0.41,0.42,61049,0
2014-08-22,0.43,0.44,0.43,0.44,40905,0
2014-08-25,0.44,0.45,0.43,0.45,63405,0
2014-08-26,0.45,0.5,0.44,0.48,360748,0
2014-08-27,0.48,0.5,0.47,0.48,100049,0
2014-08-28,0.51,0.53,0.45,0.5,394381,0
2014-08-29,0.51,0.51,0.48,0.48,158493,0
2014-09-02,0.48,0.51,0.48,0.5,172891,0
2014-09-03,0.51,0.51,0.47,0.48,132042,0
2014-09-04,0.51,0.51,0.47,0.47,90427,0
2014-09-05,0.49,0.51,0.47,0.49,222357,0
2014-09-08,0.51,0.56,0.5,0.55,854497,0
2014-09-09,0.56,0.59,0.54,0.57,1058233,0
2014-09-10,0.59,0.59,0.56,0.58,431134,0
2014-09-11,0.59,0.67,0.56,0.64,1209399,0
2014-09-12,0.65,0.65,0.56,0.59,531344,0
2014-09-15,0.6,0.64,0.57,0.62,298789,0
2014-09-16,0.6,0.72,0.6,0.69,557765,0
2014-09-17,0.73,0.81,0.71,0.75,1016270,0
2014-09-18,0.75,0.81,0.7,0.72,367446,0
2014-09-19,0.73,0.73,0.62,0.62,633599,0
2014-09-22,0.62,0.64,0.53,0.55,461185,0
2014-09-23,0.53,0.58,0.52,0.56,114688,0
2014-09-24,0.56,0.64,0.56,0.6,144011,0
2014-09-25,0.63,0.63,0.58,0.61,72049,0
2014-09-26,0.59,0.62,0.58,0.6,36942,0
2014-09-29,0.58,0.6,0.56,0.58,79604,0
2014-09-30,0.62,0.62,0.55,0.61,138615,0
2014-10-01,0.62,0.63,0.58,0.61,61043,0
2014-10-02,0.61,0.8,0.58,0.71,1251598,0
2014-10-03,0.77,0.78,0.69,0.74,762407,0
2014-10-06,0.79,0.98,0.75,0.86,3463997,0
2014-10-07,0.79,0.79,0.68,0.75,934546,0
2014-10-08,0.79,0.79,0.63,0.7,634513,0
2014-10-09,0.73,0.86,0.66,0.8,847914,0
2014-10-10,0.95,1.57,0.89,1.47,16662872,0
2014-10-13,2.23,2.73,2.06,2.45,50534594,0
2014-10-14,2.17,2.18,1.22,1.4,20449845,0
2014-10-15,1.59,1.59,1.24,1.39,8925492,0
2014-10-16,2.09,2.17,1.63,1.89,29750384,0
2014-10-17,2.22,3.48,2.06,3.21,60476825,0
2014-10-20,2.29,2.97,1.95,2.18,36362734,0
2014-10-21,1.87,2.17,1.72,1.74,18443431,0
2014-10-22,2,2.09,1.74,1.77,13182212,0
2014-10-23,1.77,1.88,1.29,1.63,25426330,0
2014-10-24,1.81,1.93,1.47,1.5,18418414,0
2014-10-27,1.42,1.48,1.35,1.44,4928382,0
2014-10-28,1.35,1.38,1.08,1.16,9490649,0
2014-10-29,1,1.08,0.94,0.95,6523859,0
2014-10-30,1.13,1.17,1,1,5988546,0
2014-10-31,1.07,1.12,0.98,1.03,3585276,0
2014-11-03,1.03,1.08,0.95,1.08,2569002,0
2014-11-04,1.02,1.36,1.02,1.19,6337438,0
2014-11-05,1.27,1.31,1.1,1.14,4619009,0
2014-11-06,1.18,1.18,1.07,1.09,1557990,0
2014-11-07,1.07,1.16,1.02,1.16,2144814,0
2014-11-10,1.37,1.41,1.18,1.23,5757882,0
2014-11-11,1.19,1.27,1.12,1.15,2336990,0
2014-11-12,1.08,1.17,1.07,1.11,1544508,0
2014-11-13,1.14,1.15,1.07,1.08,908432,0
2014-11-14,1.12,1.13,1.05,1.05,1479134,0
2014-11-17,1.04,1.13,1.03,1.06,1795341,0
2014-11-18,1.09,1.1,1.05,1.09,1073630,0
2014-11-19,1.08,1.21,1.07,1.15,4279948,0
2014-11-20,1.15,1.16,1.07,1.09,1308258,0
2014-11-21,1.06,1.11,1.05,1.07,1744433,0
2014-11-24,1.06,1.1,1.06,1.08,805149,0
2014-11-25,1.08,1.17,1.06,1.12,4160540,0
2014-11-26,1.12,1.12,1.08,1.08,1472662,0
2014-11-28,1.09,1.1,1.06,1.06,703046,0
2014-12-01,1.06,1.08,0.87,0.89,3243722,0
2014-12-02,0.89,0.97,0.89,0.95,1083829,0
2014-12-03,0.96,0.96,0.9,0.9,731588,0
2014-12-04,0.9,0.91,0.76,0.77,2080400,0
2014-12-05,0.77,0.82,0.64,0.71,2430885,0
2014-12-08,0.66,0.76,0.66,0.71,793431,0
2014-12-09,0.7,0.71,0.66,0.69,673825,0
2014-12-10,0.75,0.77,0.67,0.68,1488860,0
2014-12-11,0.68,0.7,0.67,0.69,382642,0
2014-12-12,0.69,0.7,0.66,0.69,576474,0
2014-12-15,0.7,0.73,0.65,0.65,704070,0
2014-12-16,0.63,0.63,0.58,0.63,1413407,0
2014-12-17,0.6,0.7,0.58,0.68,544941,0
2014-12-18,0.75,0.75,0.68,0.7,727968,0
2014-12-19,0.7,0.72,0.66,0.72,499489,0
2014-12-22,0.73,0.73,0.69,0.7,373328,0
2014-12-23,0.69,0.73,0.67,0.72,684258,0
2014-12-24,0.72,0.72,0.68,0.68,161386,0
2014-12-26,0.69,0.72,0.66,0.67,268725,0
2014-12-29,0.7,0.71,0.67,0.7,832293,0
2014-12-30,0.67,0.7,0.66,0.67,408662,0
2014-12-31,0.64,0.68,0.62,0.68,790477,0
2015-01-02,0.68,0.68,0.6,0.65,570744,0
2015-01-05,0.65,0.65,0.56,0.58,1119197,0
2015-01-06,0.6,0.6,0.5,0.51,784047,0
2015-01-07,0.51,0.57,0.51,0.52,417891,0
2015-01-08,0.53,0.53,0.48,0.51,563998,0
2015-01-09,0.51,0.51,0.47,0.47,752915,0
2015-01-12,0.45,0.52,0.45,0.45,422606,0
2015-01-13,0.48,0.49,0.46,0.46,518096,0
2015-01-14,0.46,0.47,0.44,0.44,390221,0
2015-01-15,0.47,0.47,0.42,0.42,368807,0
2015-01-16,0.42,0.44,0.4,0.44,508594,0
2015-01-20,0.48,0.53,0.45,0.48,1301258,0
2015-01-21,0.5,0.52,0.45,0.52,577952,0
2015-01-22,0.53,0.53,0.49,0.52,384518,0
2015-01-23,0.5,0.51,0.47,0.51,449151,0
2015-01-26,0.48,0.5,0.47,0.47,325142,0
2015-01-27,0.46,0.49,0.45,0.45,282909,0
2015-01-28,0.45,0.47,0.45,0.46,304009,0
2015-01-29,0.46,0.48,0.45,0.47,292819,0
2015-01-30,0.47,0.48,0.45,0.48,175912,0
2015-02-02,0.47,0.48,0.45,0.45,231147,0
2015-02-03,0.45,0.46,0.43,0.43,243072,0
2015-02-04,0.46,0.56,0.43,0.55,799884,0
2015-02-05,0.58,0.7,0.52,0.57,3605914,0
2015-02-06,0.61,0.64,0.55,0.59,812360,0
2015-02-09,0.61,0.62,0.56,0.6,382769,0
2015-02-10,0.58,0.6,0.54,0.56,348056,0
2015-02-11,0.55,0.55,0.5,0.51,570713,0
2015-02-12,0.58,0.59,0.53,0.54,657208,0
2015-02-13,0.56,1.07,0.53,0.9,15617414,0
2015-02-17,1.2,1.32,1.01,1.06,20892839,0
2015-02-18,1.02,1.08,0.86,0.87,5464115,0
2015-02-19,0.79,0.8,0.7,0.77,3090724,0
2015-02-20,0.82,1.06,0.79,0.93,7227754,0
2015-02-23,0.95,1.08,0.95,0.99,3302506,0
2015-02-24,1.03,1.06,0.89,0.93,2023136,0
2015-02-25,1.04,1.07,0.96,0.99,2865078,0
2015-02-26,0.93,0.97,0.92,0.97,2039347,0
2015-02-27,0.91,1.06,0.87,1,3450304,0
2015-03-02,1.04,1.05,0.96,0.97,1323100,0
2015-03-03,0.94,0.95,0.9,0.92,1040100,0
2015-03-04,0.92,0.94,0.85,0.88,1350700,0
2015-03-05,0.84,0.87,0.82,0.84,1037200,0
2015-03-06,0.84,0.87,0.76,0.81,1210900,0
2015-03-09,0.79,0.83,0.78,0.79,436800,0
2015-03-10,0.79,0.82,0.73,0.73,1010100,0
2015-03-11,0.73,0.73,0.65,0.69,1512200,0
2015-03-12,0.69,0.76,0.66,0.71,805500,0
2015-03-13,0.71,0.73,0.68,0.69,635900,0
2015-03-16,0.74,0.89,0.72,0.84,1971200,0
2015-03-17,0.86,0.88,0.72,0.79,933000,0
2015-03-18,0.82,0.82,0.75,0.75,623600,0
2015-03-19,0.74,0.79,0.74,0.77,290100,0
2015-03-20,0.74,0.81,0.73,0.79,508800,0
2015-03-23,0.82,0.82,0.75,0.8,223200,0
2015-03-24,0.81,0.81,0.77,0.77,204500,0
2015-03-25,0.77,0.8,0.75,0.75,355200,0
2015-03-26,0.72,0.77,0.7,0.76,263700,0
2015-03-27,0.76,0.79,0.73,0.76,413100,0
2015-03-30,0.82,0.82,0.74,0.77,529800,0
2015-03-31,0.78,0.79,0.75,0.77,129243,0
2015-04-01,0.75,0.8,0.72,0.74,348300,0
2015-04-02,0.72,0.8,0.72,0.76,571900,0
2015-04-06,0.74,0.79,0.72,0.79,298200,0
2015-04-07,0.8,0.8,0.75,0.77,253028,0
2015-04-08,0.77,0.8,0.76,0.79,356500,0
2015-04-09,0.81,1.05,0.81,1.05,3657352,0
2015-04-10,0.97,1.12,0.89,0.9,6002100,0
2015-04-13,0.93,0.98,0.9,0.91,1337700,0
2015-04-14,0.89,0.95,0.88,0.91,876000,0
2015-04-15,0.93,0.93,0.88,0.89,705456,0
2015-04-16,0.88,0.88,0.82,0.85,980669,0
2015-04-17,0.84,0.89,0.82,0.86,351300,0
2015-04-20,0.85,0.99,0.79,0.97,1977150,0
2015-04-21,1.06,1.07,0.88,0.91,3157302,0
2015-04-22,0.92,1.02,0.89,0.95,2436479,0
2015-04-23,0.96,1.03,0.93,1,2886000,0
2015-04-24,1.02,1.1,0.98,1.07,8297500,0
2015-04-27,1.2,1.27,1.11,1.13,9018000,0
2015-04-28,1.11,1.16,1.01,1.05,3162500,0
2015-04-29,1.05,1.08,1.02,1.02,1290000,0
2015-04-30,1,1.09,1,1.03,1609800,0
2015-05-01,1.04,1.05,0.88,0.91,2591200,0
2015-05-04,0.99,1.02,0.91,0.95,1598700,0
2015-05-05,0.94,0.94,0.87,0.89,1166700,0
2015-05-06,0.92,0.92,0.85,0.86,745883,0
2015-05-07,0.86,0.91,0.82,0.89,1173467,0
2015-05-08,0.93,0.93,0.87,0.88,758500,0
2015-05-11,0.89,0.9,0.85,0.86,731300,0
2015-05-12,0.84,0.88,0.84,0.84,446056,0
2015-05-13,0.85,0.86,0.84,0.84,394600,0
2015-05-14,0.85,0.88,0.82,0.85,336600,0
2015-05-15,0.86,0.91,0.85,0.89,841173,0
2015-05-18,0.92,0.94,0.89,0.92,844209,0
2015-05-19,0.91,0.95,0.89,0.9,515200,0
2015-05-20,0.9,0.94,0.86,0.91,542000,0
2015-05-21,0.9,1.09,0.9,1.02,5008200,0
2015-05-22,1.07,1.08,0.93,0.95,1701200,0
2015-05-26,0.95,0.98,0.9,0.9,599630,0
2015-05-27,0.91,0.96,0.91,0.95,476600,0
2015-05-28,0.95,0.97,0.92,0.93,518120,0
2015-05-29,0.96,0.96,0.91,0.91,211100,0
2015-06-01,0.91,0.93,0.9,0.9,582694,0
2015-06-02,0.91,0.92,0.88,0.9,385380,0
2015-06-03,0.89,0.94,0.89,0.94,285300,0
2015-06-04,0.94,0.94,0.9,0.93,247500,0
2015-06-05,0.92,0.95,0.9,0.94,533300,0
2015-06-08,0.97,0.98,0.91,0.96,825500,0
2015-06-09,0.98,0.98,0.91,0.93,442532,0
2015-06-10,0.94,0.94,0.9,0.91,364438,0
2015-06-11,0.92,0.93,0.9,0.93,201400,0
2015-06-12,0.93,1.04,0.92,1,2336000,0
2015-06-15,1,1.08,0.95,0.96,1869200,0
2015-06-16,0.96,0.99,0.94,0.97,407900,0
2015-06-17,0.91,0.99,0.91,0.97,282500,0
2015-06-18,0.97,1.04,0.96,0.97,806400,0
2015-06-19,1.02,1.02,0.97,0.99,700900,0
2015-06-22,1.02,1.12,0.98,1.07,2355500,0
2015-06-23,1.06,1.1,1,1.01,1543454,0
2015-06-24,1.04,1.07,1,1.01,967800,0
2015-06-25,1.03,1.04,0.98,0.99,705100,0
2015-06-26,1.06,1.06,0.95,0.97,796000,0
2015-06-29,0.96,1.03,0.89,0.93,1460500,0
2015-06-30,0.93,0.96,0.91,0.95,419304,0
2015-07-01,0.96,0.98,0.92,0.93,456300,0
2015-07-02,0.94,0.95,0.91,0.94,343600,0
2015-07-06,0.93,0.95,0.91,0.95,351600,0
2015-07-07,0.92,0.93,0.88,0.9,851500,0
2015-07-08,0.89,0.9,0.79,0.82,1561200,0
2015-07-09,0.82,0.87,0.82,0.85,350100,0
2015-07-10,0.86,0.9,0.86,0.86,275500,0
2015-07-13,0.87,0.89,0.83,0.84,424000,0
2015-07-14,0.83,0.89,0.82,0.86,424733,0
2015-07-15,0.86,0.86,0.82,0.85,422189,0
2015-07-16,0.85,0.86,0.83,0.85,247100,0
2015-07-17,0.85,0.85,0.83,0.85,234100,0
2015-07-20,0.83,0.85,0.76,0.82,795700,0
2015-07-21,0.82,0.83,0.78,0.8,259000,0
2015-07-22,0.78,0.83,0.73,0.81,1163300,0
2015-07-23,0.81,0.82,0.77,0.77,412400,0
2015-07-24,0.75,0.76,0.7,0.7,777500,0
2015-07-27,0.7,0.73,0.62,0.67,727200,0
2015-07-28,0.63,0.7,0.6,0.63,632600,0
2015-07-29,0.66,0.68,0.63,0.65,260200,0
2015-07-30,0.65,0.68,0.64,0.65,181300,0
2015-07-31,0.65,0.75,0.65,0.71,736900,0
2015-08-03,0.7,0.72,0.67,0.67,213318,0
2015-08-04,0.69,0.7,0.68,0.68,181500,0
2015-08-05,0.67,0.68,0.64,0.65,166600,0
2015-08-06,0.65,0.67,0.65,0.66,129592,0
2015-08-07,0.65,0.67,0.61,0.64,129500,0
2015-08-10,0.63,0.64,0.53,0.62,693300,0
2015-08-11,0.8,0.95,0.75,0.8,6730664,0
2015-08-12,0.81,0.82,0.74,0.79,839400,0
2015-08-13,0.82,0.82,0.73,0.75,528400,0
2015-08-14,0.75,0.79,0.71,0.78,674000,0
2015-08-17,0.82,0.82,0.77,0.8,416500,0
2015-08-18,0.81,0.82,0.76,0.81,497400,0
2015-08-19,0.81,0.81,0.77,0.8,343800,0
2015-08-20,0.78,0.8,0.73,0.76,322100,0
2015-08-21,0.72,0.76,0.71,0.73,347200,0
2015-08-24,0.69,0.7,0.65,0.68,379313,0
2015-08-25,0.69,0.74,0.69,0.72,258100,0
2015-08-26,0.72,0.74,0.68,0.72,237700,0
2015-08-27,0.74,0.76,0.7,0.71,216600,0
2015-08-28,0.7,0.73,0.69,0.71,134300,0
2015-08-31,0.72,0.75,0.71,0.73,150300,0
2015-09-01,0.73,0.74,0.7,0.71,196500,0
2015-09-02,0.72,0.72,0.68,0.68,197700,0
2015-09-03,0.7,0.73,0.7,0.71,164500,0
2015-09-04,0.7,0.73,0.69,0.72,98100,0
2015-09-08,0.72,0.73,0.7,0.72,159200,0
2015-09-09,0.75,0.79,0.72,0.72,414300,0
2015-09-10,0.72,0.74,0.7,0.71,113907,0
2015-09-11,0.71,0.71,0.69,0.7,230700,0
2015-09-14,0.69,0.69,0.65,0.67,377200,0
2015-09-15,0.66,0.69,0.65,0.69,182400,0
2015-09-16,0.69,0.72,0.67,0.7,264400,0
2015-09-17,0.71,0.78,0.67,0.72,987137,0
2015-09-18,0.7,0.71,0.68,0.68,213800,0
2015-09-21,0.71,0.73,0.7,0.7,319900,0
2015-09-22,0.7,0.72,0.68,0.69,129500,0
2015-09-23,0.69,0.69,0.66,0.67,188400,0
2015-09-24,0.67,0.69,0.65,0.66,214258,0
2015-09-25,0.66,0.71,0.65,0.67,223300,0
2015-09-28,0.66,0.69,0.65,0.67,153514,0
2015-09-29,0.67,0.68,0.65,0.65,168700,0
2015-09-30,0.66,0.69,0.65,0.68,110400,0
2015-10-01,0.67,0.67,0.65,0.66,86000,0
2015-10-02,0.65,0.67,0.65,0.67,59100,0
2015-10-05,0.68,0.7,0.65,0.68,118539,0
2015-10-06,0.66,0.68,0.65,0.68,75900,0
2015-10-07,0.67,0.7,0.66,0.67,105400,0
2015-10-08,0.67,0.68,0.66,0.68,99700,0
2015-10-09,0.67,0.68,0.66,0.68,120800,0
2015-10-12,0.68,0.69,0.66,0.68,53536,0
2015-10-13,0.68,0.69,0.66,0.68,95500,0
2015-10-14,0.69,0.69,0.66,0.67,131100,0
2015-10-15,0.67,0.75,0.67,0.71,680600,0
2015-10-16,0.71,0.74,0.69,0.71,221200,0
2015-10-19,0.69,0.71,0.69,0.7,30616,0
2015-10-20,0.6807,0.72,0.67,0.675,110796,0
2015-10-21,0.69,0.7,0.67,0.67,94400,0
2015-10-22,0.68,0.69,0.65,0.65,76000,0
2015-10-23,0.65,0.67,0.65,0.66,100200,0
2015-10-26,0.66,0.68,0.65,0.66,115900,0
2015-10-27,0.66,0.68,0.65,0.66,161700,0
2015-10-28,0.65,0.68,0.65,0.66,172100,0
2015-10-29,0.65,0.67,0.65,0.65,131900,0
2015-10-30,0.67,0.67,0.65,0.67,133300,0
2015-11-02,0.66,0.67,0.63,0.65,203001,0
2015-11-03,0.66,0.68,0.64,0.68,187600,0
2015-11-04,0.68,0.73,0.68,0.71,396323,0
2015-11-05,0.7,0.72,0.67,0.69,64300,0
2015-11-06,0.69,0.7,0.66,0.66,96100,0
2015-11-09,0.68,0.68,0.65,0.67,78845,0
2015-11-10,0.65,0.67,0.65,0.66,89000,0
2015-11-11,0.65,0.68,0.65,0.67,144400,0
2015-11-12,0.67,0.67,0.66,0.66,179600,0
2015-11-13,0.68,0.68,0.66,0.68,163400,0
2015-11-16,0.67,0.68,0.65,0.67,90100,0
2015-11-17,0.66,0.66,0.6,0.62,222400,0
2015-11-18,0.62,0.63,0.52,0.56,392300,0
2015-11-19,0.58,0.61,0.57,0.59,213800,0
2015-11-20,0.58,0.64,0.52,0.57,471500,0
2015-11-23,0.58,0.61,0.58,0.6,197100,0
2015-11-24,0.61,0.63,0.6,0.63,231500,0
2015-11-25,0.63,0.66,0.63,0.66,300000,0
2015-11-27,0.65,0.67,0.65,0.67,52600,0
2015-11-30,0.67,0.68,0.66,0.68,368700,0
2015-12-01,0.69,0.69,0.64,0.67,161304,0
2015-12-02,0.66,0.67,0.64,0.64,491265,0
2015-12-03,0.64,0.66,0.6,0.62,171940,0
2015-12-04,0.63,0.65,0.6,0.61,158000,0
2015-12-07,0.61,0.64,0.6,0.6,113200,0
2015-12-08,0.6,0.62,0.59,0.6,181461,0
2015-12-09,0.62,0.62,0.58,0.6,72600,0
2015-12-10,0.58,0.61,0.56,0.56,603800,0
2015-12-11,0.58,0.6,0.55,0.55,258300,0
2015-12-14,0.55,0.58,0.55,0.55,100586,0
2015-12-15,0.55,0.58,0.54,0.55,130000,0
2015-12-16,0.57,0.57,0.54,0.55,165800,0
2015-12-17,0.54,0.59,0.54,0.57,126700,0
2015-12-18,0.58,0.6,0.55,0.6,93000,0
2015-12-21,0.6,0.65,0.59,0.61,335700,0
2015-12-22,0.61,0.64,0.6,0.61,212331,0
2015-12-23,0.62,0.63,0.59,0.62,120400,0
2015-12-24,0.6299,0.6299,0.6,0.6199,50290,0
2015-12-28,0.602,0.6195,0.562,0.5701,288661,0
2015-12-29,0.565,0.6,0.5504,0.5596,289290,0
2015-12-30,0.55,0.5898,0.54,0.5669,245255,0
2015-12-31,0.5679,0.5799,0.56,0.56,101663,0
2016-01-04,0.55,0.58,0.5418,0.56,110247,0
2016-01-05,0.57,0.58,0.5299,0.57,164290,0
2016-01-06,0.55,0.5744,0.5258,0.535,96629,0
2016-01-07,0.52,0.545,0.5,0.54,147464,0
2016-01-08,0.542,0.5425,0.52,0.52,84197,0
2016-01-11,0.53,0.535,0.5,0.51,177387,0
2016-01-12,0.5,0.5298,0.46,0.48,229730,0
2016-01-13,0.489,0.5189,0.45,0.45,209354,0
2016-01-14,0.53,0.5499,0.452,0.548,591308,0
2016-01-15,0.6,0.6188,0.55,0.56,620856,0
2016-01-19,0.58,0.59,0.56,0.56,232100,0
2016-01-20,0.59,0.59,0.52,0.5869,189441,0
2016-01-21,0.59,0.59,0.57,0.5899,131020,0
2016-01-22,0.59,0.59,0.57,0.5701,112896,0
2016-01-25,0.565,0.57,0.5,0.536,153347,0
2016-01-26,0.53,0.565,0.53,0.55,69619,0
2016-01-27,0.5501,0.5501,0.52,0.5379,141485,0
2016-01-28,0.55,0.65,0.53,0.62,865817,0
2016-01-29,0.629,0.6727,0.6,0.6,402298,0
2016-02-01,0.6294,0.65,0.56,0.61,190042,0
2016-02-02,0.6,0.639,0.57,0.6001,73153,0
2016-02-03,0.59,0.66,0.59,0.6476,169688,0
2016-02-04,0.649,0.649,0.61,0.64,51497,0
2016-02-05,0.64,0.65,0.61,0.6103,126344,0
2016-02-08,0.625,0.625,0.492,0.5551,346141,0
2016-02-09,0.5599,0.56,0.51,0.51,132009,0
2016-02-10,0.538,0.56,0.51,0.54,96289,0
2016-02-11,0.546,0.558,0.51,0.55,168803,0
2016-02-12,0.56,0.56,0.53,0.53,69132,0
2016-02-16,0.5221,0.575,0.5203,0.56,72180,0
2016-02-17,0.555,0.5656,0.54,0.563,78538,0
2016-02-18,0.55,0.575,0.5251,0.5735,100592,0
2016-02-19,0.55,0.5736,0.53,0.5432,61471,0
2016-02-22,0.548,0.58,0.5389,0.57,166883,0
2016-02-23,0.5625,0.61,0.5625,0.6,71621,0
2016-02-24,0.62,0.64,0.5901,0.6299,142206,0
2016-02-25,0.6199,0.64,0.615,0.63,52014,0
2016-02-26,0.6375,0.64,0.5581,0.62,79543,0
2016-02-29,0.624,0.63,0.55,0.5867,27839,0
2016-03-01,0.592,0.622,0.56,0.58,99997,0
2016-03-02,0.562,0.59,0.5516,0.59,79223,0
2016-03-03,0.5949,0.595,0.56,0.56,108602,0
2016-03-04,0.5618,0.585,0.55,0.55,161131,0
2016-03-07,0.56,0.595,0.56,0.5771,99152,0
2016-03-08,0.57,0.6208,0.5625,0.59,114265,0
2016-03-09,0.607,0.62,0.5902,0.6167,55998,0
2016-03-10,0.6196,0.62,0.562,0.61,129816,0
2016-03-11,0.62,0.63,0.59,0.6198,72467,0
2016-03-14,0.61,0.64,0.5918,0.5918,137260,0
2016-03-15,0.6,0.6399,0.6,0.62,143502,0
2016-03-16,0.62,0.639,0.61,0.63,94687,0
2016-03-17,0.634,0.6398,0.6206,0.63,151638,0
2016-03-18,0.639,0.639,0.5501,0.5601,710396,0
2016-03-21,0.59,0.593,0.5613,0.571,147892,0
2016-03-22,0.58,0.595,0.57,0.575,96151,0
2016-03-23,0.5712,0.595,0.5712,0.5844,60493,0
2016-03-24,0.59,0.5946,0.5726,0.58,21594,0
2016-03-28,0.5721,0.5946,0.562,0.562,88409,0
2016-03-29,0.57,0.5879,0.55,0.55,48740,0
2016-03-30,0.5555,0.578,0.5555,0.558,47799,0
2016-03-31,0.5859,0.5859,0.56,0.5665,36894,0
2016-04-01,0.589,0.589,0.56,0.575,47556,0
2016-04-04,0.582,0.5993,0.5751,0.59,88625,0
2016-04-05,0.595,0.595,0.545,0.565,92138,0
2016-04-06,0.5624,0.6,0.55,0.57,108294,0
2016-04-07,0.5712,0.59,0.57,0.5836,21020,0
2016-04-08,0.58,0.5898,0.55,0.559,68062,0
2016-04-11,0.555,0.6054,0.55,0.5701,702123,0
2016-04-12,0.58,0.58,0.55,0.57,222876,0
2016-04-13,0.56,0.5699,0.555,0.5653,91321,0
2016-04-14,0.6,0.6,0.552,0.585,134983,0
2016-04-15,0.6,0.62,0.5724,0.5999,184429,0
2016-04-18,0.6,0.63,0.5999,0.6001,119180,0
2016-04-19,0.63,0.6395,0.6,0.62,105861,0
2016-04-20,0.63,0.63,0.58,0.592,122657,0
2016-04-21,0.59,0.6199,0.5741,0.6075,108757,0
2016-04-22,0.61,0.63,0.5966,0.5966,245178,0
2016-04-25,0.59,0.62,0.5812,0.6,45884,0
2016-04-26,0.61,0.6397,0.6001,0.6397,129694,0
2016-04-27,0.65,0.76,0.65,0.7387,1223662,0
2016-04-28,0.75,0.77,0.6505,0.71,491305,0
2016-04-29,0.7,0.7175,0.68,0.7,241105,0
2016-05-02,0.69,0.7,0.67,0.67,102711,0
2016-05-03,0.67,0.7,0.67,0.68,89330,0
2016-05-04,0.6883,0.72,0.65,0.72,228777,0
2016-05-05,0.68,0.705,0.66,0.69,153129,0
2016-05-06,0.681,0.7,0.661,0.6899,42255,0
2016-05-09,0.68,0.7,0.65,0.69,74999,0
2016-05-10,0.6806,0.705,0.67,0.7,75211,0
2016-05-11,0.68,0.7,0.65,0.7,82351,0
2016-05-12,0.7,0.7,0.67,0.68,80371,0
2016-05-13,0.695,0.7,0.6701,0.7,137341,0
2016-05-16,0.699,0.6998,0.67,0.6997,65549,0
2016-05-17,0.7,0.7,0.672,0.7,130125,0
2016-05-18,0.69,0.7,0.67,0.7,106455,0
2016-05-19,0.68,0.7,0.68,0.68,72939,0
2016-05-20,0.6813,0.7,0.6711,0.68,184584,0
2016-05-23,0.6818,0.7,0.68,0.6824,120870,0
2016-05-24,0.6824,0.6979,0.66,0.68,185186,0
2016-05-25,0.6863,0.6978,0.6516,0.695,153228,0
2016-05-26,0.698,0.7,0.66,0.6875,69750,0
2016-05-27,0.68,0.69,0.658,0.67,85815,0
2016-05-31,0.671,0.68,0.66,0.68,67220,0
2016-06-01,0.6617,0.6872,0.66,0.6746,72751,0
2016-06-02,0.6617,0.6817,0.66,0.66,138853,0
2016-06-03,0.6615,0.68,0.6402,0.6599,111948,0
2016-06-06,0.661,0.6771,0.62,0.65,154228,0
2016-06-07,0.658,0.67,0.6315,0.6499,186176,0
2016-06-08,0.6502,0.67,0.6301,0.6461,163273,0
2016-06-09,0.6499,0.65,0.61,0.63,216451,0
2016-06-10,0.62,0.6305,0.6,0.61,284174,0
2016-06-13,0.611,0.64,0.61,0.6399,124139,0
2016-06-14,0.65,0.67,0.6265,0.6699,227866,0
2016-06-15,0.67,0.7489,0.66,0.73,779978,0
2016-06-16,0.7,0.73,0.68,0.6911,123594,0
2016-06-17,0.7,0.75,0.64,0.6868,417530,0
2016-06-20,0.7068,0.7068,0.6832,0.6998,79244,0
2016-06-21,0.6833,0.6998,0.64,0.6499,59348,0
2016-06-22,0.642,0.6697,0.64,0.643,71434,0
2016-06-23,0.6301,0.6499,0.6301,0.6301,94294,0
2016-06-24,0.615,0.6597,0.6,0.6322,111377,0
2016-06-27,0.66,0.688,0.6,0.688,159212,0
2016-06-28,0.67,0.68,0.6401,0.66,62868,0
2016-06-29,0.71,0.74,0.66,0.685,270921,0
2016-06-30,0.688,0.7997,0.688,0.72,977361,0
2016-07-01,0.74,0.7499,0.7204,0.7397,178549,0
2016-07-05,0.7,0.72,0.66,0.67,530073,0
2016-07-06,0.672,0.6814,0.652,0.6701,133599,0
2016-07-07,0.668,0.712,0.64,0.6835,173692,0
2016-07-08,0.67,0.7,0.66,0.68,69152,0
2016-07-11,0.689,0.69,0.65,0.65,149688,0
2016-07-12,0.65,0.68,0.65,0.6655,83172,0
2016-07-13,0.67,0.67,0.656,0.6566,75312,0
2016-07-14,0.686,0.6882,0.6623,0.666,24771,0
2016-07-15,0.6783,0.6783,0.62,0.6342,266155,0
2016-07-18,0.632,0.68,0.632,0.66,82399,0
2016-07-19,0.655,0.66,0.64,0.66,83640,0
2016-07-20,0.68,0.68,0.625,0.6401,126966,0
2016-07-21,0.636,0.66,0.6324,0.64,63708,0
2016-07-22,0.65,0.65,0.63,0.64,166165,0
2016-07-25,0.6311,0.65,0.6201,0.6301,153208,0
2016-07-26,0.6301,0.65,0.62,0.6204,136457,0
2016-07-27,0.633,0.65,0.62,0.6298,86265,0
2016-07-28,0.64,0.6522,0.6202,0.63,34317,0
2016-07-29,0.63,0.6498,0.615,0.615,170597,0
2016-08-01,0.6202,0.648,0.6202,0.63,72092,0
2016-08-02,0.64,0.6683,0.6215,0.66,210731,0
2016-08-03,0.65,0.72,0.65,0.69,560470,0
2016-08-04,0.691,0.7,0.64,0.69,71035,0
2016-08-05,0.68,0.6929,0.67,0.69,48810,0
2016-08-08,0.69,0.69,0.66,0.69,46517,0
2016-08-09,0.685,0.69,0.6681,0.67,41736,0
2016-08-10,0.6619,0.67,0.65,0.65,29214,0
2016-08-11,0.64,0.66,0.63,0.65,39065,0
2016-08-12,0.641,0.6588,0.6406,0.6501,21348,0
2016-08-15,0.65,0.67,0.64,0.6602,53686,0
2016-08-16,0.6699,0.67,0.64,0.65,31132,0
2016-08-17,0.66,0.66,0.63,0.6596,31831,0
2016-08-18,0.66,0.68,0.64,0.67,82265,0
2016-08-19,0.661,0.6787,0.651,0.6601,32815,0
2016-08-22,0.6578,0.68,0.63,0.633,44611,0
2016-08-23,0.66,0.66,0.63,0.6401,90813,0
2016-08-24,0.6499,0.6599,0.6218,0.6302,94408,0
2016-08-25,0.63,0.64,0.62,0.6223,227301,0
2016-08-26,0.632,0.64,0.62,0.6398,47481,0
2016-08-29,0.6301,0.63792,0.61,0.6255,114103,0
2016-08-30,0.6305,0.6384,0.57,0.5999,100352,0
2016-08-31,0.59,0.62,0.58,0.6101,173823,0
2016-09-01,0.601,0.63,0.58,0.60803,112044,0
2016-09-02,0.6149,0.6259,0.585,0.59,108073,0
2016-09-06,0.59,0.6392,0.59,0.639,175448,0
2016-09-07,0.6384,0.64,0.6138,0.6207,90616,0
2016-09-08,0.6,0.6298,0.6,0.6022,73055,0
2016-09-09,0.6022,0.62,0.595,0.596,59817,0
2016-09-12,0.57,0.5844,0.56,0.578,160880,0
2016-09-13,0.57,0.595,0.5585,0.5743,181792,0
2016-09-14,0.57,0.5787,0.56,0.56,114118,0
2016-09-15,0.57,0.593,0.56,0.569,70077,0
2016-09-16,0.565,0.595,0.55,0.5564,130807,0
2016-09-19,0.5522,0.5799,0.5522,0.57,45544,0
2016-09-20,0.58,0.58,0.5551,0.565,166248,0
2016-09-21,0.561,0.578,0.55,0.55,143963,0
2016-09-22,0.5501,0.5795,0.55,0.56,130596,0
2016-09-23,0.568,0.5685,0.55,0.56,54455,0
2016-09-26,0.56,0.568,0.55,0.565,44631,0
2016-09-27,0.5614,0.5699,0.55,0.5679,45365,0
2016-09-28,0.56,0.568,0.53,0.55,105801,0
2016-09-29,0.53,0.56,0.53,0.56,79071,0
2016-09-30,0.56,0.56,0.54,0.55,82943,0
2016-10-03,0.5589,0.56,0.5314,0.535,56056,0
2016-10-04,0.5497,0.56,0.53,0.532,172106,0
2016-10-05,0.532,0.56,0.5316,0.54,50267,0
2016-10-06,0.54,0.5598,0.535,0.5502,94065,0
2016-10-07,0.55,0.55,0.5422,0.55,41660,0
2016-10-10,0.55,0.5583,0.541,0.541,77491,0
2016-10-11,0.55,0.55,0.501,0.54,195243,0
2016-10-12,0.539,0.5498,0.5301,0.539,24487,0
2016-10-13,0.522,0.55,0.522,0.53,21496,0
2016-10-14,0.52,0.55,0.52,0.5495,61652,0
2016-10-17,0.53,0.5385,0.5128,0.5231,112661,0
2016-10-18,0.52,0.53,0.51,0.5189,57848,0
2016-10-19,0.51,0.54,0.51,0.539,43046,0
2016-10-20,0.5257,0.54,0.5202,0.5225,68859,0
2016-10-21,0.521,0.53,0.5201,0.5214,7947,0
2016-10-24,0.52,0.5268,0.5001,0.5183,69256,0
2016-10-25,0.5022,0.52,0.483,0.5,102337,0
2016-10-26,0.51,0.5199,0.5,0.51,48067,0
2016-10-27,0.5,0.53,0.4918,0.51,119343,0
2016-10-28,0.51,0.5282,0.4923,0.515,42443,0
2016-10-31,0.513,0.52,0.5,0.52,16086,0
2016-11-01,0.51,0.52,0.5,0.51,20656,0
2016-11-02,0.5,0.51,0.48,0.4801,103182,0
2016-11-03,0.45,0.48,0.3401,0.4447,230956,0
2016-11-04,0.44,0.44,0.38,0.39,315117,0
2016-11-07,0.375,0.405,0.35,0.395,375276,0
2016-11-08,0.4,0.46,0.4,0.44,109848,0
2016-11-09,0.42,0.47,0.42,0.46,69784,0
2016-11-10,0.46,0.49,0.44,0.48,74543,0
2016-11-11,0.472,0.49,0.4506,0.46,59147,0
2016-11-14,0.452,0.482,0.4231,0.48,51420,0
2016-11-15,0.4983,0.4983,0.45,0.46,84879,0
2016-11-16,0.47,0.51,0.45,0.51,114281,0
2016-11-17,0.515,0.54,0.4997,0.53,131684,0
2016-11-18,0.514,0.53,0.5,0.5099,109511,0
2016-11-21,0.51,0.51,0.48,0.48,108341,0
2016-11-22,0.4698,0.49,0.4305,0.4599,111986,0
2016-11-23,0.4431,0.49,0.43,0.46,33936,0
2016-11-25,0.47,0.4835,0.43,0.4835,34210,0
2016-11-28,0.478,0.4899,0.39,0.46,133663,0
2016-11-29,0.46,0.47,0.43,0.46,59644,0
2016-11-30,0.455,0.455,0.4,0.42,75222,0
2016-12-01,0.441,0.4439,0.42,0.43,74992,0
2016-12-02,0.4123,0.4499,0.41,0.43,82813,0
2016-12-05,0.42,0.4204,0.41,0.4105,148292,0
2016-12-06,0.41,0.44,0.41,0.42,125172,0
2016-12-07,0.42,0.4378,0.41,0.43,58504,0
2016-12-08,0.4201,0.43,0.41,0.41,162344,0
2016-12-09,0.41,0.43,0.4,0.4225,138929,0
2016-12-12,0.41,0.43,0.4,0.418,77371,0
2016-12-13,0.4078,0.4271,0.393,0.41,89408,0
2016-12-14,0.405,0.42,0.39,0.39,87646,0
2016-12-15,0.39,0.4098,0.39,0.3903,75391,0
2016-12-16,0.39,0.41,0.39,0.41,66973,0
2016-12-19,0.4044,0.4188,0.39,0.39,99327,0
2016-12-20,0.3967,0.4,0.36,0.4,158941,0
2016-12-21,0.3942,0.4,0.37,0.37,79927,0
2016-12-22,0.376,0.39,0.3696,0.39,92784,0
2016-12-23,0.39,0.41,0.38,0.41,150401,0
2016-12-27,0.41,0.425,0.367,0.367,452448,0
2016-12-28,0.36,0.3786,0.33,0.35,413548,0
2016-12-29,0.35,0.37,0.335,0.37,377521,0
2016-12-30,0.37,0.395,0.3415,0.395,329379,0
2017-01-03,0.4,0.42,0.3701,0.3701,152385,0
2017-01-04,0.3764,0.45,0.3764,0.43,243420,0
2017-01-05,0.43,0.455,0.4201,0.45,163256,0
2017-01-06,0.45,0.45,0.39,0.4099,201959,0
2017-01-09,0.42,0.42,0.38,0.39,75239,0
2017-01-10,0.4,0.41,0.3752,0.4,65450,0
2017-01-11,0.4,0.4199,0.39,0.4,83924,0
2017-01-12,0.4,0.4098,0.379,0.395,105563,0
2017-01-13,0.395,0.4,0.38,0.4,47887,0
2017-01-17,0.39,0.4099,0.3774,0.38,92351,0
2017-01-18,0.3925,0.3925,0.379,0.39,61882,0
2017-01-19,0.394,0.4,0.38,0.3851,14461,0
2017-01-20,0.3806,0.3998,0.38,0.3998,61164,0
2017-01-23,0.39,0.39,0.38,0.3885,19897,0
2017-01-24,0.3885,0.39,0.38,0.3802,50899,0
2017-01-25,0.38,0.4,0.38,0.4,81358,0
2017-01-26,0.4057,0.414,0.4,0.4049,31759,0
2017-01-27,0.41,0.41,0.382,0.4,53031,0
2017-01-30,0.39,0.4,0.38,0.3901,14462,0
2017-01-31,0.395,0.395,0.38,0.395,54942,0
2017-02-01,0.383,0.4,0.383,0.4,49380,0
2017-02-02,0.3813,0.42,0.381,0.415,116169,0
2017-02-03,0.415,0.42,0.4022,0.41,31214,0
2017-02-06,0.4104,0.42,0.4015,0.4015,42378,0
2017-02-07,0.41,0.42,0.4015,0.42,50557,0
2017-02-08,0.418,0.42,0.405,0.4188,62829,0
2017-02-09,0.401,0.419,0.3822,0.407,26568,0
2017-02-10,0.419,0.4198,0.4,0.41,45780,0
2017-02-13,0.4,0.4182,0.4,0.4001,53029,0
2017-02-14,0.41,0.4199,0.395,0.4,49579,0
2017-02-15,0.4,0.41,0.39,0.391,95603,0
2017-02-16,0.39,0.4002,0.39,0.39,40794,0
2017-02-17,0.4,0.4,0.3751,0.4,139947,0
2017-02-21,0.38,0.4,0.38,0.39,124847,0
2017-02-22,0.382,0.3949,0.382,0.3928,59015,0
2017-02-23,0.4,0.4,0.38,0.385,151669,0
2017-02-24,0.3851,0.395,0.38,0.395,80812,0
2017-02-27,0.395,0.4,0.3848,0.395,62548,0
2017-02-28,0.39,0.42,0.3813,0.4002,266037,0
2017-03-01,0.39,0.4069,0.39,0.395,46367,0
2017-03-02,0.395,0.4068,0.385,0.405,77235,0
2017-03-03,0.395,0.4199,0.395,0.4065,55696,0
2017-03-06,0.4131,0.42,0.405,0.42,101076,0
2017-03-07,0.42,0.5147,0.41,0.49,1351289,0
2017-03-08,0.489,0.4999,0.459,0.48,125768,0
2017-03-09,0.47,0.54,0.47,0.5199,386206,0
2017-03-10,0.529,0.56,0.5129,0.52,420141,0
2017-03-13,0.53,0.5398,0.489,0.5043,266301,0
2017-03-14,0.491,0.5,0.45,0.48,110998,0
2017-03-15,0.471,0.5,0.47,0.4742,36097,0
2017-03-16,0.4885,0.49,0.39,0.4114,180191,0
2017-03-17,0.42,0.45,0.42,0.445,72543,0
2017-03-20,0.44,0.45,0.4305,0.45,50109,0
2017-03-21,0.44,0.46,0.4,0.4001,47462,0
2017-03-22,0.4264,0.43,0.42,0.42,60118,0
2017-03-23,0.39,0.4251,0.39,0.41,70975,0
2017-03-24,0.419,0.4279,0.41,0.42,47623,0
2017-03-27,0.45,0.4592,0.4201,0.4399,66350,0
2017-03-28,0.42,0.43,0.4031,0.42,63352,0
2017-03-29,0.415,0.44,0.4068,0.4399,10764,0
2017-03-30,0.43,0.449,0.4205,0.44,54016,0
2017-03-31,0.45,0.45,0.42,0.43,37885,0
2017-04-03,0.43,0.45,0.4222,0.45,22906,0
2017-04-04,0.45,0.47,0.438,0.438,78785,0
2017-04-05,0.44,0.4602,0.41,0.4101,89364,0
2017-04-06,0.4127,0.43,0.4111,0.42,51983,0
2017-04-07,0.42,0.44,0.4099,0.4099,82879,0
2017-04-10,0.4299,0.4299,0.41,0.4213,40117,0
2017-04-11,0.42,0.43,0.41,0.41,55906,0
2017-04-12,0.43,0.43,0.41,0.42,19516,0
2017-04-13,0.42,0.42,0.4101,0.42,15206,0
2017-04-17,0.4137,0.42,0.41,0.42,51350,0
2017-04-18,0.416,0.43,0.41,0.41,80822,0
2017-04-19,0.42,0.43,0.4,0.4,92307,0
2017-04-20,0.42,0.42,0.4,0.41,17518,0
2017-04-21,0.4194,0.42,0.4001,0.4047,26498,0
2017-04-24,0.4049,0.4101,0.3994,0.4,61231,0
2017-04-25,0.41,0.4183,0.3902,0.4011,100396,0
2017-04-26,0.401823,0.4149,0.3901,0.412624,76017,0
2017-04-27,0.414,0.4184,0.401,0.41,74807,0
2017-04-28,0.3945,0.4184,0.3945,0.4184,26634,0
2017-05-01,0.415,0.4184,0.4,0.4,25928,0
2017-05-02,0.414,0.414,0.4,0.405,35518,0
2017-05-03,0.4,0.412,0.4,0.41,54290,0
2017-05-04,0.4003,0.41,0.39,0.4006,136669,0
2017-05-05,0.41,0.41,0.395,0.4097,57236,0
2017-05-08,0.4,0.41,0.38,0.39,123546,0
2017-05-09,0.4,0.4,0.3811,0.3825,59792,0
2017-05-10,0.4,0.4,0.361,0.3999,59371,0
2017-05-11,0.39,0.399,0.3675,0.399,104599,0
2017-05-12,0.37,0.385,0.37,0.3785,116520,0
2017-05-15,0.38,0.3854,0.3675,0.3811,68165,0
2017-05-16,0.3839,0.3839,0.37,0.37,34822,0
2017-05-17,0.3799,0.3799,0.355,0.36,122662,0
2017-05-18,0.355,0.37,0.35,0.37,174794,0
2017-05-19,0.36,0.38,0.36,0.37,65435,0
2017-05-22,0.3825,0.385,0.355,0.37,30827,0
2017-05-23,0.362,0.38,0.355,0.37,34422,0
2017-05-24,0.3698,0.37,0.36,0.37,31539,0
2017-05-25,0.363,0.3699,0.3526,0.3694,26183,0
2017-05-26,0.37,0.37,0.3521,0.37,39442,0
2017-05-30,0.3691,0.3694,0.3595,0.3599,11086,0
2017-05-31,0.352,0.3694,0.352,0.3687,43394,0
2017-06-01,0.36,0.385,0.36,0.3637,70837,0
2017-06-02,0.363,0.385,0.3614,0.385,29790,0
2017-06-05,0.35,0.45,0.35,0.4199,830810,0
2017-06-06,0.42,0.42,0.382,0.397,119350,0
2017-06-07,0.4015,0.4015,0.38,0.38,63241,0
2017-06-08,0.38,0.4,0.3701,0.39,32438,0
2017-06-09,0.408,0.408,0.38,0.38,54554,0
2017-06-12,0.392,0.392,0.3501,0.36,113894,0
2017-06-13,0.36,0.38,0.36,0.378,39760,0
2017-06-14,0.38,0.38,0.37,0.379,39633,0
2017-06-15,0.37,0.372,0.36,0.3699,17838,0
2017-06-16,0.375,0.38,0.36,0.36,43852,0
2017-06-19,0.362,0.39,0.362,0.38,64745,0
2017-06-20,0.388,0.393,0.375,0.39,24493,0
2017-06-21,0.39,0.39,0.37,0.3887,28725,0
2017-06-22,0.38,0.4,0.37,0.4,49212,0
2017-06-23,0.4,0.4,0.373,0.38,47755,0
2017-06-26,0.373,0.38,0.3603,0.3699,78580,0
2017-06-27,0.379,0.399,0.362,0.3988,50422,0
2017-06-28,0.3875,0.3989,0.37,0.3802,96785,0
2017-06-29,0.37,0.385,0.37,0.3801,51250,0
2017-06-30,0.38,0.3942,0.37,0.386,22429,0
2017-07-03,0.378,0.39,0.378,0.38,1791,0
2017-07-05,0.3952,0.3988,0.3575,0.38,100948,0
2017-07-06,0.3988,0.4,0.375,0.39,5605,0
2017-07-07,0.395,0.4,0.37,0.37,10031,0
2017-07-10,0.376,0.387,0.37,0.3701,39237,0
2017-07-11,0.3701,0.39,0.36,0.361,93655,0
2017-07-12,0.505,0.547,0.37,0.41,3404925,0
2017-07-13,0.375,0.395,0.3618,0.378489,436850,0
2017-07-14,0.4,0.4,0.3303,0.362,314198,0
2017-07-17,0.37,0.37,0.348,0.354,146520,0
2017-07-18,0.35,0.35,0.301,0.3316,364942,0
2017-07-19,0.33,0.3501,0.33,0.33,142324,0
2017-07-20,0.34,0.3498,0.318,0.33,184318,0
2017-07-21,0.338,0.338,0.301,0.324,278964,0
2017-07-24,0.3376,0.3376,0.26,0.2801,689846,0
2017-07-25,0.3376,0.42,0.321,0.348,3292982,0
2017-07-26,0.348,0.348,0.3,0.3137,740203,0
2017-07-27,0.3,0.3265,0.3,0.313,318613,0
2017-07-28,0.32,0.32,0.3,0.3093,232249,0
2017-07-31,0.309,0.32,0.29,0.31,251925,0
2017-08-01,0.3255,0.3255,0.29,0.3094,213590,0
2017-08-02,0.3001,0.34,0.3,0.33,584321,0
2017-08-03,0.3299,0.3312,0.31,0.316,178596,0
2017-08-04,0.31001,0.3399,0.3006,0.3399,299578,0
2017-08-07,0.34,0.345,0.3248,0.325,90764,0
2017-08-08,0.325,0.325,0.304,0.3146,168293,0
2017-08-09,0.323,0.325,0.31,0.312,130869,0
2017-08-10,0.308,0.3197,0.3,0.307094,168726,0
2017-08-11,0.3,0.3087,0.29,0.298,116878,0
2017-08-14,0.28,0.2988,0.28,0.295,110164,0
2017-08-15,0.29,0.2949,0.28,0.2853,108931,0
2017-08-16,0.28,0.3155,0.28,0.3098,197181,0
2017-08-17,0.2929,0.3149,0.29,0.2938,184455,0
2017-08-18,0.3,0.3,0.282,0.2987,135255,0
2017-08-21,0.29411,0.3095,0.2836,0.3,48574,0
2017-08-22,0.3,0.3,0.28,0.291,135913,0
2017-08-23,0.291,0.302,0.2699,0.2822,274186,0
2017-08-24,0.2827,0.3,0.2801,0.2949,151955,0
2017-08-25,0.3,0.315,0.2954,0.315,158736,0
2017-08-28,0.312,0.315,0.2925,0.3,96820,0
2017-08-29,0.31,0.32,0.2925,0.305,126122,0
2017-08-30,0.305,0.3189,0.2925,0.31,178629,0
2017-08-31,0.297,0.31,0.294,0.2958,91532,0
2017-09-01,0.3,0.31,0.2997,0.31,92662,0
2017-09-05,0.303,0.31,0.2998,0.31,128101,0
2017-09-06,0.3,0.31,0.3,0.31,58424,0
2017-09-07,0.303,0.3099,0.2801,0.2921,224515,0
2017-09-08,0.285,0.293,0.2801,0.29,80084,0
2017-09-11,0.2818,0.29,0.2723,0.2741,184674,0
2017-09-12,0.28,0.293,0.275,0.2898,80997,0
2017-09-13,0.284,0.317,0.2814,0.296,930151,0
2017-09-14,0.315,0.35,0.2751,0.31,1726110,0
2017-09-15,0.34,0.37,0.3012,0.3012,2058744,0
2017-09-18,0.34,0.419,0.334,0.37,4669008,0
2017-09-19,0.38,0.38,0.31,0.328,2381701,0
2017-09-20,0.38,0.47,0.3517,0.38969,6343737,0
2017-09-21,0.39,0.3999,0.34,0.3472,1792214,0
2017-09-22,0.3401,0.35,0.327,0.35,794171,0
2017-09-25,0.344,0.3444,0.32,0.32,836363,0
2017-09-26,0.323,0.34,0.305,0.32,851192,0
2017-09-27,0.32,0.32,0.301,0.3102,423522,0
2017-09-28,0.3102,0.3125,0.3,0.31,381403,0
2017-09-29,0.301,0.34,0.3001,0.32,908751,0
2017-10-02,0.33,0.335,0.315,0.3187,169885,0
2017-10-03,0.3151,0.3248,0.3075,0.31,215741,0
2017-10-04,0.31,0.32,0.31,0.31,170932,0
2017-10-05,0.3193,0.3193,0.2961,0.301,241393,0
2017-10-06,0.2961,0.3052,0.293,0.3044,162358,0
2017-10-09,0.3044,0.34,0.29,0.312,1615440,0
2017-10-10,0.302,0.326,0.3004,0.313,436735,0
2017-10-11,0.313,0.3199,0.302,0.313,312742,0
2017-10-12,0.3026,0.3199,0.2989,0.3,222622,0
2017-10-13,0.3,0.3097,0.295,0.3,137230,0
2017-10-16,0.3412,0.37,0.315,0.315,2739304,0
2017-10-17,0.318,0.339,0.3121,0.3238,628472,0
2017-10-18,0.32,0.337,0.315,0.3218,408975,0
2017-10-19,0.3218,0.37,0.3152,0.3551,1852132,0
2017-10-20,0.357,0.3799,0.342,0.3738,1235300,0
2017-10-23,0.3855,0.3855,0.355,0.356,340591,0
2017-10-24,0.3556,0.3601,0.335,0.3364,283151,0
2017-10-25,0.3434,0.35,0.32,0.33,293987,0
2017-10-26,0.33,0.33,0.315,0.3165,144117,0
2017-10-27,0.3212,0.3212,0.301,0.3172,217846,0
2017-10-30,0.311,0.32,0.308,0.3089,82995,0
2017-10-31,0.3101,0.314,0.301,0.3046,184593,0
2017-11-01,0.3104,0.3191,0.3,0.3085,185272,0
2017-11-02,0.305,0.3085,0.29259,0.3049,241178,0
2017-11-03,0.2978,0.3009,0.285,0.3,337710,0
2017-11-06,0.31,0.31,0.29,0.2998,127889,0
2017-11-07,0.297,0.2999,0.2859,0.2974,296095,0
2017-11-08,0.297,0.2974,0.285,0.2871,221945,0
2017-11-09,0.2825,0.2974,0.2801,0.2888,147809,0
2017-11-10,0.285,0.29365,0.2839,0.2839,89188,0
