Date,Open,High,Low,Close,Volume,OpenInt
2005-08-18,5,5,5,5,200,0
2005-08-19,5.5,5.5,5,5,1995,0
2005-08-22,5.5,5.5,5,5,5369,0
2005-08-23,5.5,5.5,5,5.25,7031,0
2005-08-24,5.25,5.3,5,5.25,7835,0
2005-08-25,5.15,5.25,4.75,5,14370,0
2005-08-26,5,5,5,5,1850,0
2005-08-29,5.12,5.12,5.12,5.12,6000,0
2005-08-30,5,5.5,5,5.5,4481,0
2005-08-31,5.5,5.75,5,5.5,10800,0
2005-09-01,5.5,5.5,5.15,5.15,4700,0
2005-09-06,5.5,5.9,5.5,5.5,11778,0
2005-09-07,5.5,5.75,5.4,5.75,2200,0
2005-09-08,5.75,5.9,5.5,5.9,8932,0
2005-09-09,5.95,5.95,5.7,5.7,5500,0
2005-09-12,5.4,5.75,5,5.75,23617,0
2005-09-13,5.25,5.25,5.2,5.2,1552,0
2005-09-15,5.5,5.5,5.5,5.5,2075,0
2005-09-16,5.75,5.75,5.15,5.15,1510,0
2005-09-20,5.5,5.5,5.3,5.3,6990,0
2005-09-21,5.3,5.3,5.3,5.3,2000,0
2005-09-22,5.05,5.5,4.95,5.5,7000,0
2005-09-26,5.5,5.5,5.5,5.5,2800,0
2005-09-27,5.35,5.5,5.35,5.5,1721,0
2005-09-28,5.25,5.25,5.2,5.2,6077,0
2005-09-29,5.1,5.1,5.03,5.1,5915,0
2005-10-03,5.5,5.5,5.5,5.5,200,0
2005-10-04,5.5,5.5,5.5,5.5,500,0
2005-10-05,5.25,5.25,5,5,5666,0
2005-10-06,5.1,5.1,4.9,4.9,682,0
2005-10-07,5.4,5.5,5.4,5.5,1325,0
2005-10-11,5.25,5.25,5,5,5330,0
2005-10-13,4.8,4.8,4.8,4.8,3150,0
2005-10-14,4.75,4.8,4.75,4.8,3897,0
2005-10-17,4.75,4.85,4.75,4.8,1749,0
2005-10-19,5.01,5.01,5.01,5.01,1650,0
2005-10-21,5.35,5.35,5.3,5.3,2860,0
2005-10-24,5.5,5.5,5.4,5.4,410,0
2005-10-25,5.5,5.5,5.3,5.5,919,0
2005-10-26,5.5,5.5,5.5,5.5,1000,0
2005-10-28,5.1,5.1,5,5,999,0
2005-11-01,5.4,5.4,5.1,5.1,1250,0
2005-11-02,5.4,5.4,5.25,5.4,5100,0
2005-11-03,5.25,5.25,5.25,5.25,4000,0
2005-11-04,5.1,5.45,5.1,5.25,5870,0
2005-11-07,5.25,5.25,5.25,5.25,1000,0
2005-11-09,5.3,5.35,5.3,5.3,3000,0
2005-11-10,5.35,5.35,5.1,5.1,10896,0
2005-11-11,5.1,5.25,5.1,5.25,7500,0
2005-11-15,5.1,5.25,5.1,5.25,5158,0
2005-11-17,5.35,5.35,5.1,5.1,1200,0
2005-11-21,5.1,5.15,5,5.02,2300,0
2005-11-22,5,5.15,5,5.15,2166,0
2005-11-29,5.25,5.25,5.07,5.1,10127,0
2005-11-30,5.15,5.15,5.1,5.1,1000,0
2005-12-01,5.25,5.45,5.1,5.45,2940,0
2005-12-02,5.25,5.4,5.25,5.25,7980,0
2005-12-05,5.25,5.35,5.25,5.35,6940,0
2005-12-06,5.35,5.35,5.28,5.3,23700,0
2005-12-07,5.25,5.3,5.25,5.25,5700,0
2005-12-08,5.25,5.25,4.75,4.75,27000,0
2005-12-09,4.75,4.75,4.2,4.5,17075,0
2005-12-12,5.45,6,5.1,5.1,2986,0
2005-12-13,5,7,5,6.25,21918,0
2005-12-14,6.5,7,6.2,7,6420,0
2005-12-15,7.25,8.5,7.25,8.25,76643,0
2005-12-16,7.75,8.5,7.7,7.7,30052,0
2005-12-19,7.25,7.25,6.5,6.75,2680,0
2005-12-20,6.75,6.75,6.75,6.75,100,0
2005-12-21,6.75,6.75,6.75,6.75,118,0
2005-12-23,6.6,7.5,6.6,7.5,1000,0
2005-12-27,7.5,7.75,7.25,7.5,12345,0
2005-12-28,7.1,7.1,7.1,7.1,3484,0
2005-12-29,6.8,6.8,6.5,6.75,2025,0
2005-12-30,6.8,7.5,6.4,7.25,4000,0
2006-01-03,7.5,7.5,6.4,6.4,4768,0
2006-01-04,6.8,7.5,5.75,6.5,40766,0
2006-01-06,6.25,6.75,6.25,6.75,5025,0
2006-01-09,6.75,8.5,6,7,4902,0
2006-01-10,6.8,6.8,6.25,6.5,11167,0
2006-01-11,6.7,7.15,6.5,7,7719,0
2006-01-12,7,7,6.55,7,3700,0
2006-01-13,7,7,7,7,1212,0
2006-01-17,6.9,6.9,6.9,6.9,3200,0
2006-01-18,7,7,7,7,140,0
2006-01-19,7,7.1,7,7.1,1000,0
2006-01-20,7.15,7.15,7,7,500,0
2006-01-23,6.9,6.9,6.25,6.5,3365,0
2006-01-24,7,7,6,6.3,6561,0
2006-01-25,6.5,6.55,5.75,6.55,11648,0
2006-01-26,6.45,6.5,6.45,6.5,1334,0
2006-01-27,6.8,6.8,6.8,6.8,1000,0
2006-01-30,6.25,6.25,6.25,6.25,613,0
2006-01-31,6.5,7.25,6.5,7.25,14600,0
2006-02-01,7.2,7.2,6.75,6.75,2748,0
2006-02-02,7,7,6.9,6.9,3000,0
2006-02-03,7,7,7,7,1800,0
2006-02-06,7,7,7,7,1000,0
2006-02-07,7,7,7,7,5225,0
2006-02-08,7,7,7,7,1800,0
2006-02-09,6.8,6.95,6.8,6.95,460,0
2006-02-13,6.75,7,6.75,7,7945,0
2006-02-14,7,7,6.75,6.75,3570,0
2006-02-15,6.75,6.75,5.85,6.35,11890,0
2006-02-16,6.25,6.5,6.25,6.5,4000,0
2006-02-17,6.4,6.5,5.85,6.5,27700,0
2006-02-21,6.75,6.75,6.3,6.75,5210,0
2006-02-22,6.75,7,6.75,7,6650,0
2006-02-23,7,7,7,7,2000,0
2006-02-24,7.01,7.1,7,7.1,2233,0
2006-02-27,7.15,7.15,7,7,2585,0
2006-02-28,7,7.15,6.6,7.15,2777,0
2006-03-01,6.6,6.95,6.6,6.8,3891,0
2006-03-02,6.9,6.9,6.9,6.9,300,0
2006-03-03,6.75,6.8,6.25,6.8,3009,0
2006-03-06,6.75,6.9,6.3,6.5,2000,0
2006-03-08,6.75,6.75,6.75,6.75,100,0
2006-03-10,6.75,6.75,6.75,6.75,825,0
2006-03-13,6.75,7.15,6.75,7.15,2125,0
2006-03-14,7,7,7,7,2000,0
2006-03-15,6.6,6.6,6.6,6.6,1000,0
2006-03-17,6.75,7,6.75,7,2451,0
2006-03-20,6.31,6.31,6.31,6.31,1000,0
2006-03-21,7,7,7,7,200,0
2006-03-22,6.9,6.9,6.9,6.9,1000,0
2006-03-23,6.65,6.75,6.65,6.75,2091,0
2006-03-24,6.5,6.5,6.3,6.3,6000,0
2006-03-27,6.4,6.5,6.25,6.5,2200,0
2006-03-28,6.3,6.3,6.2,6.2,4100,0
2006-03-29,5.95,6.3,5.95,6.3,2532,0
2006-03-30,6.3,6.3,6.3,6.3,500,0
2006-03-31,6.4,6.4,6.3,6.3,700,0
2006-04-03,6.1,6.4,6.1,6.4,400,0
2006-04-06,6,6,6,6,1500,0
2006-04-07,6.05,6.05,5.75,5.8,7500,0
2006-04-10,5.9,5.9,5.75,5.85,3200,0
2006-04-11,5.8,6,5.75,6,2554,0
2006-04-12,5.65,6,5.65,6,3248,0
2006-04-13,5.75,6.25,5.75,6.25,700,0
2006-04-17,6.25,6.25,6,6,3200,0
2006-04-18,5.75,6,5.5,6,4700,0
2006-04-19,5.85,6,5.8,6,4450,0
2006-04-20,5.9,6.05,5.85,6.04,9440,0
2006-04-21,5.5,6,5.5,6,6339,0
2006-04-26,5.75,5.95,5.5,5.95,4750,0
2006-04-27,5.5,5.95,5.5,5.95,1300,0
2006-04-28,5.95,5.95,5.95,5.95,200,0
2006-05-01,5.5,5.9,5.5,5.5,2800,0
2006-05-02,5.8,5.8,5.5,5.5,1962,0
2006-05-04,6,6,6,6,180,0
2006-05-05,6,6,5.75,6,4278,0
2006-05-08,5.75,5.85,5.75,5.85,1800,0
2006-05-09,5.5,5.8,5.3,5.75,4900,0
2006-05-10,5.3,5.5,5.3,5.5,1775,0
2006-05-11,5.5,5.5,5.5,5.5,580,0
2006-05-12,5.5,5.5,5.5,5.5,135,0
2006-05-15,5.5,5.5,5,5.25,3783,0
2006-05-16,4.5,4.5,4,4.2,7200,0
2006-05-17,3.51,4.2,3.51,4.2,5321,0
2006-05-18,4.2,4.5,4.1,4.5,1200,0
2006-05-19,4.5,4.5,4.5,4.5,600,0
2006-05-23,4,4.25,3.9,4.1,8092,0
2006-05-24,4.2,4.2,4,4.2,4450,0
2006-05-25,4,4.1,4,4.1,5966,0
2006-05-26,4,4.1,4,4,3565,0
2006-05-30,4,4,4,4,500,0
2006-05-31,4,4.3,4,4.25,21200,0
2006-06-01,4.25,4.25,4,4.2,4000,0
2006-06-02,4.07,4.5,4.05,4.5,20638,0
2006-06-05,4.4,4.4,4.1,4.4,10200,0
2006-06-06,4.4,4.4,4.1,4.1,2479,0
2006-06-07,4.1,4.45,4.1,4.45,9700,0
2006-06-08,4.4,4.4,4.4,4.4,1000,0
2006-06-09,4.25,4.4,4.25,4.4,2200,0
2006-06-12,4,4.2,4,4.2,4200,0
2006-06-13,3.65,3.65,3.25,3.25,31064,0
2006-06-14,3.2,3.95,3.1,3.95,20011,0
2006-06-15,3.95,4.15,3.95,4.15,3500,0
2006-06-16,3.95,4.05,3.95,4.05,3900,0
2006-06-19,3.95,3.95,3.95,3.95,1700,0
2006-06-20,4,4.05,3.9,3.95,10483,0
2006-06-21,3.93,3.95,3.65,3.9,23700,0
2006-06-22,3.5,3.8,3.5,3.8,2633,0
2006-06-26,3.8,3.85,3.7,3.85,2017,0
2006-06-27,3.5,3.5,3.25,3.25,14067,0
2006-06-28,3.25,3.75,3.15,3.75,19250,0
2006-06-29,3.3,3.5,3.2,3.3,16010,0
2006-06-30,3.5,3.5,3.5,3.5,700,0
2006-07-03,3.5,3.5,3.3,3.3,5500,0
2006-07-05,3.3,3.5,3.25,3.5,19400,0
2006-07-06,3.5,3.5,3.27,3.27,4100,0
2006-07-07,3.27,3.5,3.13,3.13,37695,0
2006-07-10,3.2,3.5,3.2,3.5,12540,0
2006-07-11,3.25,3.25,3,3,18530,0
2006-07-12,3,3.03,2.8,2.85,23874,0
2006-07-13,2.9,2.97,2.85,2.97,18400,0
2006-07-14,3,3,2.85,2.9,14954,0
2006-07-17,2.95,2.95,2.9,2.9,2600,0
2006-07-18,3,3.2,3,3,22295,0
2006-07-19,3.09,3.2,3,3.2,16050,0
2006-07-20,3.2,3.5,3.2,3.5,23700,0
2006-07-21,3.5,3.5,3.1,3.45,16575,0
2006-07-24,3.5,3.5,3.3,3.5,6690,0
2006-07-25,3.4,3.5,3.35,3.5,3300,0
2006-07-26,3.25,3.4,3.25,3.4,6000,0
2006-07-27,3.35,3.35,3.35,3.35,1700,0
2006-07-28,3.15,3.15,3,3.1,8277,0
2006-07-31,3.1,3.45,3.05,3.45,14350,0
2006-08-01,3,3.2,3,3.2,2400,0
2006-08-02,3.05,3.35,3.05,3.2,43250,0
2006-08-03,3.3,3.4,3.2,3.4,23510,0
2006-08-04,3.25,3.5,3.25,3.4,11900,0
2006-08-07,3.4,3.4,3.3,3.3,40565,0
2006-08-08,3.3,3.3,3.25,3.25,1700,0
2006-08-09,3.15,3.2,3.15,3.15,9100,0
2006-08-10,3.15,3.2,3.15,3.15,5000,0
2006-08-11,3.1,3.1,3,3.1,16600,0
2006-08-14,3.1,3.12,3.1,3.12,16212,0
2006-08-15,3.12,3.12,3.11,3.11,25000,0
2006-08-16,3.05,3.05,3.05,3.05,1000,0
2006-08-17,3.05,3.4,3.05,3.39,115286,0
2006-08-18,3.2,3.5,3.15,3.5,13743,0
2006-08-21,3.2,3.45,3.2,3.42,18043,0
2006-08-22,3.31,3.31,3.2,3.2,6166,0
2006-08-23,3.15,3.24,3.15,3.2,31200,0
2006-08-24,3.2,3.2,3.2,3.2,2500,0
2006-08-25,3.2,3.2,3.1,3.1,86635,0
2006-08-28,3.1,3.1,3.1,3.1,800,0
2006-08-29,3.1,3.1,3,3,700,0
2006-08-30,3,3,2.5,2.75,66500,0
2006-08-31,2.7,2.9,2.7,2.9,18200,0
2006-09-01,2.95,3,2.95,3,2070,0
2006-09-05,2.9,3,2.75,3,26150,0
2006-09-06,3,3.05,2.92,2.92,34050,0
2006-09-07,2.75,3.05,2.75,3.05,11575,0
2006-09-12,3,3,3,3,3000,0
2006-09-13,3.05,3.05,2.65,3.05,151793,0
2006-09-14,3.04,3.04,3,3,3714,0
2006-09-15,2.9,3.1,2.9,3.1,15450,0
2006-09-18,3.05,3.2,2.95,3.2,28500,0
2006-09-19,3.23,3.23,2.9,2.9,36392,0
2006-09-20,2.88,2.88,2.8,2.8,22223,0
2006-09-21,2.8,2.85,2.8,2.85,19000,0
2006-09-22,2.95,2.95,2.95,2.95,10500,0
2006-09-25,2.95,3,2.95,3,700,0
2006-09-26,3,3,2.75,3,8945,0
2006-09-27,3,3,3,3,1000,0
2006-09-28,3,3.15,3,3.15,5120,0
2006-09-29,3.15,3.15,3.05,3.05,7380,0
2006-10-02,3.1,3.1,3.1,3.1,250,0
2006-10-03,3.1,3.1,3,3,3500,0
2006-10-04,3.1,3.1,2.9,3.1,13200,0
2006-10-05,3,3,3,3,5300,0
2006-10-06,3.1,3.1,3.09,3.09,3000,0
2006-10-09,3.1,3.15,3.1,3.15,8199,0
2006-10-10,3.05,3.2,3.05,3.2,12200,0
2006-10-11,3.1,3.2,3.1,3.1,10000,0
2006-10-12,3.07,3.2,3.07,3.2,12200,0
2006-10-13,3.2,3.2,3.05,3.05,16000,0
2006-10-16,3.1,3.1,3,3,99000,0
2006-10-17,3.05,3.15,3.05,3.1,11500,0
2006-10-18,3.1,3.2,3.1,3.2,9400,0
2006-10-19,3.1,3.24,3.1,3.24,28000,0
2006-10-20,3.1,3.7,3.1,3.7,146916,0
2006-10-23,3.7,3.9,3.65,3.9,99000,0
2006-10-24,3.85,4.35,3.75,4.3,166270,0
2006-10-25,4.5,4.55,4.2,4.21,114613,0
2006-10-26,4.24,4.25,4.07,4.25,22000,0
2006-10-27,4.24,4.25,4.24,4.24,12600,0
2006-10-30,4.24,4.5,4.21,4.31,27592,0
2006-10-31,4.3,4.31,4.25,4.3,76798,0
2006-11-01,4.38,4.48,4.23,4.45,341396,0
2006-11-02,4.5,4.6,4.35,4.6,32418,0
2006-11-03,4.7,5.25,4.7,5.25,92590,0
2006-11-06,5.1,5.26,4.99,5.05,164651,0
2006-11-07,4.95,5.05,4.9,5.05,26023,0
2006-11-08,5,5.1,5,5.1,9900,0
2006-11-09,5.1,5.25,5,5,49788,0
2006-11-10,5.05,5.05,5.05,5.05,6764,0
2006-11-13,5.01,5.25,5.01,5.08,12212,0
2006-11-14,5.15,5.15,5.1,5.12,22850,0
2006-11-15,5.2,5.35,4.6,4.95,93677,0
2006-11-16,4.95,5.1,4.95,5.1,57050,0
2006-11-17,5.07,5.07,5.06,5.06,3300,0
2006-11-20,5.1,6,5.1,6,159180,0
2006-11-21,5.9,5.9,5.6,5.66,14751,0
2006-11-22,5.7,6,5.45,5.75,28707,0
2006-11-24,5.83,5.95,5.75,5.95,14189,0
2006-11-27,5.95,5.95,5.25,5.45,40403,0
2006-11-28,5.45,5.6,5.2,5.2,25625,0
2006-11-29,5.15,5.45,5.1,5.3,19532,0
2006-11-30,5.4,5.5,5.11,5.5,15910,0
2006-12-01,5.3,5.3,5.3,5.3,1550,0
2006-12-04,5.4,5.5,5.2,5.2,13350,0
2006-12-05,5.2,5.2,4.92,4.97,54420,0
2006-12-06,4.85,5,4.85,5,70069,0
2006-12-07,5.1,5.25,5,5.2,84250,0
2006-12-08,5.05,5.2,5,5.2,179976,0
2006-12-11,5.2,5.2,4.91,5.15,27900,0
2006-12-12,5.05,5.1,5.05,5.05,14712,0
2006-12-13,5.06,5.06,5.03,5.03,3400,0
2006-12-14,5,5.01,4.5,5,47856,0
2006-12-15,5,5,4.9,4.95,8310,0
2006-12-18,5,5,4.85,4.85,9900,0
2006-12-19,4.9,4.9,4.85,4.9,5200,0
2006-12-20,4.86,4.9,4.67,4.79,15730,0
2006-12-21,4.73,4.79,4.71,4.78,10300,0
2006-12-22,4.78,4.79,4.75,4.79,4800,0
2006-12-26,4.75,4.75,4.68,4.68,10200,0
2006-12-27,4.69,4.69,4.51,4.65,9585,0
2006-12-28,4.65,4.65,4.5,4.5,57630,0
2006-12-29,4.51,4.9,4.37,4.9,38790,0
2007-01-03,4.95,4.95,4.7,4.8,15164,0
2007-01-04,4.79,4.85,4.7,4.85,29910,0
2007-01-05,4.7,4.84,4.65,4.84,19150,0
2007-01-08,4.84,4.9,4.65,4.7,59950,0
2007-01-09,4.6,4.6,4.47,4.47,18600,0
2007-01-10,4.47,4.47,4.45,4.45,12000,0
2007-01-11,4.4,4.46,4.39,4.39,14350,0
2007-01-12,4.39,4.5,4.39,4.49,142702,0
2007-01-16,4.49,4.49,4.35,4.35,10990,0
2007-01-17,4.35,4.49,4.3,4.33,191510,0
2007-01-18,4.3,4.33,4.25,4.25,51310,0
2007-01-19,4.3,4.3,4.25,4.3,8250,0
2007-01-22,4.3,4.3,4.28,4.3,5995,0
2007-01-23,4.3,4.3,4.25,4.25,8900,0
2007-01-24,4.29,4.29,4.29,4.29,350,0
2007-01-25,4.2,4.27,4.2,4.25,110191,0
2007-01-26,4.25,4.25,4.15,4.25,61300,0
2007-01-29,4.15,4.25,4.05,4.15,29015,0
2007-01-30,4.15,4.3,4.05,4.3,56882,0
2007-01-31,4.25,4.3,4.06,4.3,23533,0
2007-02-01,4.3,4.3,4.2,4.25,17260,0
2007-02-02,4.3,4.35,4.25,4.25,12200,0
2007-02-05,4.3,4.35,4.1,4.15,17303,0
2007-02-06,4.25,4.3,4.24,4.3,18187,0
2007-02-07,4.35,4.5,4,4.5,178000,0
2007-02-08,4.5,4.7,4.45,4.68,30636,0
2007-02-09,4.68,4.7,4.68,4.7,3200,0
2007-02-12,4.7,4.85,4.7,4.85,25405,0
2007-02-13,4.7,4.9,4.7,4.9,5434,0
2007-02-14,4.9,4.9,4.8,4.85,12700,0
2007-02-15,4.8,4.8,4.75,4.75,4884,0
2007-02-16,4.75,4.75,4.7,4.75,3362,0
2007-02-20,4.7,4.7,4.55,4.56,12052,0
2007-02-21,4.58,4.7,4.25,4.5,29903,0
2007-02-22,4.5,4.5,4.25,4.5,11840,0
2007-02-23,4.55,4.55,4.2,4.55,29300,0
2007-02-26,4.55,4.55,4.3,4.4,8000,0
2007-02-27,4.5,4.55,4.4,4.5,28800,0
2007-02-28,4.45,4.5,4.3,4.5,19400,0
2007-03-01,4.65,4.65,4.3,4.35,50468,0
2007-03-02,4.4,4.45,4.3,4.4,12557,0
2007-03-05,4.35,4.4,4.15,4.4,18893,0
2007-03-06,4.21,4.5,4.21,4.46,52460,0
2007-03-07,4.45,4.5,4.43,4.43,14800,0
2007-03-08,4.45,4.55,4.4,4.55,42200,0
2007-03-09,4.5,4.73,4.5,4.6,77364,0
2007-03-12,4.73,4.74,4.64,4.65,22215,0
2007-03-13,4.68,4.68,4.65,4.65,2570,0
2007-03-14,4.61,4.61,4.4,4.45,13575,0
2007-03-15,4.45,4.45,4.35,4.4,9301,0
2007-03-16,4.4,4.68,4.4,4.58,88754,0
2007-03-19,4.5,4.5,4.45,4.47,26664,0
2007-03-20,4.47,4.47,4.38,4.43,36200,0
2007-03-21,4.4,4.4,4.31,4.4,13100,0
2007-03-22,4.4,4.7,4.4,4.5,30700,0
2007-03-23,4.48,4.48,4,4,283067,0
2007-03-26,4.01,4.15,3.99,4,47400,0
2007-03-27,3.95,3.96,3.55,3.8,149700,0
2007-03-28,3.8,3.8,3.75,3.8,6700,0
2007-03-29,3.9,3.9,3.8,3.87,20066,0
2007-03-30,3.9,4.05,3.9,3.95,225332,0
2007-04-02,3.98,3.98,3.7,3.75,20990,0
2007-04-03,3.9,3.9,3.4,3.51,137760,0
2007-04-04,3.65,3.9,3.65,3.85,73925,0
2007-04-05,3.85,3.95,3.81,3.9,51638,0
2007-04-09,4,4.01,3.92,3.97,250826,0
2007-04-10,4,4,3.95,3.96,63450,0
2007-04-11,3.97,4,3.9,3.9,158600,0
2007-04-12,3.9,4,3.9,3.98,46440,0
2007-04-13,3.95,3.98,3.92,3.98,49383,0
2007-04-16,4.05,4.05,3.91,4,73175,0
2007-04-17,3.95,3.95,3.85,3.95,87356,0
2007-04-18,3.95,3.95,3.87,3.87,47832,0
2007-04-19,3.95,4.09,3.85,3.9,47800,0
2007-04-20,3.93,3.95,3.85,3.89,75100,0
2007-04-23,3.83,3.9,3.7,3.85,79200,0
2007-04-24,3.86,3.9,3.75,3.81,15600,0
2007-04-25,3.8,3.8,3.7,3.75,31500,0
2007-04-26,3.76,3.8,3.61,3.65,35400,0
2007-04-27,3.74,3.95,3.68,3.8,422800,0
2007-04-30,3.95,3.98,3.67,3.68,133400,0
2007-05-01,3.78,3.8,3.71,3.72,34100,0
2007-05-02,3.67,3.75,3.67,3.75,35100,0
2007-05-03,3.71,3.75,3.55,3.64,81200,0
2007-05-04,3.65,3.78,3.64,3.74,66600,0
2007-05-07,3.77,3.77,3.71,3.71,10000,0
2007-05-08,3.7,3.71,3.65,3.69,7800,0
2007-05-09,3.68,3.68,3.5,3.68,391200,0
2007-05-10,3.68,3.68,3.56,3.57,27200,0
2007-05-11,3.57,3.83,3.5,3.7,76100,0
2007-05-14,3.77,3.92,3.65,3.75,26100,0
2007-05-15,3.75,3.88,3.75,3.85,42700,0
2007-05-16,3.87,3.88,3.75,3.75,32300,0
2007-05-17,3.8,3.95,3.78,3.9,23500,0
2007-05-18,3.95,4.25,3.92,4.15,173500,0
2007-05-21,4.14,4.25,4.05,4.16,43500,0
2007-05-22,4.13,4.2,4.1,4.15,22000,0
2007-05-23,4.15,4.25,4.15,4.15,45900,0
2007-05-24,4.15,4.19,4.02,4.08,12700,0
2007-05-25,4.05,4.2,4.05,4.2,11500,0
2007-05-29,4.2,4.2,4.15,4.15,8000,0
2007-05-30,4.2,4.2,3.88,4.04,31900,0
2007-05-31,4.08,4.11,4.05,4.1,6100,0
2007-06-01,4.06,4.2,4.05,4.14,49900,0
2007-06-04,4.23,4.45,4.15,4.44,194400,0
2007-06-05,4.44,4.5,4.37,4.47,164100,0
2007-06-06,4.55,4.55,4.35,4.5,91200,0
2007-06-07,4.5,4.55,4.22,4.3,138600,0
2007-06-08,4.38,4.5,4.17,4.45,140500,0
2007-06-11,4.45,4.83,4.45,4.65,85800,0
2007-06-12,4.65,5.1,4.65,4.95,105300,0
2007-06-13,4.93,5,4.74,4.95,85000,0
2007-06-14,4.95,5,4.92,4.95,94400,0
2007-06-15,5,5,4.9,4.94,131100,0
2007-06-18,4.98,5,4.92,4.95,79700,0
2007-06-19,4.95,4.95,4.82,4.82,103700,0
2007-06-20,4.89,4.92,4.82,4.88,63900,0
2007-06-21,4.87,4.88,4.76,4.88,41500,0
2007-06-22,4.89,5.2,4.89,5.15,95400,0
2007-06-25,5.17,5.3,5.13,5.18,73800,0
2007-06-26,5.17,5.17,5.14,5.14,10700,0
2007-06-27,5.05,5.05,4.84,4.84,115700,0
2007-06-28,4.88,5.05,4.85,5.05,129300,0
2007-06-29,5.1,5.1,5.01,5.04,62500,0
2007-07-02,5.09,5.16,5.03,5.05,30600,0
2007-07-03,5.05,5.06,5,5,17900,0
2007-07-05,5.05,5.15,5.04,5.15,24300,0
2007-07-06,5.14,5.25,5.12,5.18,61000,0
2007-07-09,5,5.3,5,5.2,37100,0
2007-07-10,5.24,5.24,5.1,5.18,23600,0
2007-07-11,5.16,5.16,4.94,4.99,59700,0
2007-07-12,5,5.05,4.95,4.96,27000,0
2007-07-13,4.95,4.95,4.85,4.88,63800,0
2007-07-16,4.8,4.8,4.6,4.73,76600,0
2007-07-17,4.75,4.75,4.36,4.65,94800,0
2007-07-18,4.63,4.67,4.52,4.62,40500,0
2007-07-19,4.61,4.9,4.61,4.9,47600,0
2007-07-20,4.9,4.9,4.59,4.65,65800,0
2007-07-23,4.65,4.9,4.65,4.7,59400,0
2007-07-24,4.66,4.7,4.5,4.6,46700,0
2007-07-25,4.6,4.62,4.35,4.52,52000,0
2007-07-26,4.42,4.59,4.41,4.48,13100,0
2007-07-27,4.44,4.5,4.44,4.44,30500,0
2007-07-30,4.4,4.45,4.4,4.45,21000,0
2007-07-31,4.39,4.5,4.3,4.38,35400,0
2007-08-01,4.3,4.44,4.14,4.2,76800,0
2007-08-02,4.2,4.2,3.87,4,61200,0
2007-08-03,3.98,4.02,3.83,3.94,58600,0
2007-08-06,3.94,3.94,3.65,3.82,30200,0
2007-08-07,3.9,4.11,3.9,3.98,16600,0
2007-08-08,4.01,4.01,3.81,3.93,18700,0
2007-08-09,3.94,3.99,3.88,3.88,11000,0
2007-08-10,3.9,3.94,3.63,3.73,30400,0
2007-08-13,3.78,3.8,3.51,3.57,75500,0
2007-08-14,3.7,3.7,3.37,3.47,60000,0
2007-08-15,3.48,3.9,3.48,3.76,36900,0
2007-08-16,3.8,3.9,3.54,3.7,24800,0
2007-08-17,3.89,3.89,3.56,3.66,15400,0
2007-08-20,3.85,3.89,3.47,3.6,17800,0
2007-08-21,3.66,3.69,3.4,3.62,62400,0
2007-08-22,3.7,3.84,3.6,3.6,27700,0
2007-08-23,3.6,3.91,3.6,3.71,20900,0
2007-08-24,3.8,3.9,3.8,3.87,12700,0
2007-08-27,3.9,4,3.81,3.87,8700,0
2007-08-28,3.88,3.9,3.72,3.72,12400,0
2007-08-29,3.85,3.85,3.66,3.75,12700,0
2007-08-30,3.78,3.82,3.7,3.75,11800,0
2007-08-31,3.75,3.89,3.7,3.79,15400,0
2007-09-04,3.8,3.93,3.66,3.69,21300,0
2007-09-05,3.7,3.85,3.55,3.67,45000,0
2007-09-06,3.63,3.71,3.57,3.6,25500,0
2007-09-07,3.58,3.59,3.48,3.48,71600,0
2007-09-10,3.5,3.61,3.44,3.44,12000,0
2007-09-11,3.55,3.6,3.25,3.41,36700,0
2007-09-12,3.47,3.67,3.47,3.52,31300,0
2007-09-13,3.65,3.8,3.65,3.78,26400,0
2007-09-14,3.84,3.84,3.75,3.8,8400,0
2007-09-17,3.9,3.9,3.65,3.69,17200,0
2007-09-18,3.72,3.77,3.6,3.61,15800,0
2007-09-19,3.6,3.69,3.55,3.57,15800,0
2007-09-20,3.5,3.5,3.3,3.5,58800,0
2007-09-21,3.47,3.5,3.36,3.47,41800,0
2007-09-24,3.44,3.65,3.43,3.47,39400,0
2007-09-25,3.49,3.5,3.32,3.45,30800,0
2007-09-26,3.5,3.5,3.4,3.4,18800,0
2007-09-27,3.5,3.73,3.4,3.73,25000,0
2007-09-28,3.78,3.78,3.51,3.51,16900,0
2007-10-01,3.51,3.55,3.35,3.35,69600,0
2007-10-02,3.5,3.53,3.36,3.45,19900,0
2007-10-03,3.45,3.45,3.35,3.38,35300,0
2007-10-04,3.38,3.4,3.29,3.3,54400,0
2007-10-05,3.3,3.33,3.2,3.27,40700,0
2007-10-08,3.27,3.4,3.2,3.34,11000,0
2007-10-09,3.39,3.39,3.2,3.21,23900,0
2007-10-10,3.3,3.39,3.2,3.25,23900,0
2007-10-11,3.25,3.27,3.15,3.17,15200,0
2007-10-12,3.2,3.35,2.9,3.05,1460200,0
2007-10-15,3.02,3.1,2.9,3.02,126100,0
2007-10-16,2.97,2.97,2.75,2.89,82900,0
2007-10-17,2.9,3.1,2.85,3.1,195300,0
2007-10-18,3.15,3.15,2.95,3,61700,0
2007-10-19,3.01,3.1,2.95,2.99,29200,0
2007-10-22,2.9,2.98,2.85,2.89,29300,0
2007-10-23,2.98,2.98,2.65,2.68,64000,0
2007-10-24,2.7,2.81,2.65,2.68,58900,0
2007-10-25,2.65,2.73,2.56,2.73,50900,0
2007-10-26,2.74,2.85,2.65,2.67,19300,0
2007-10-29,2.67,2.67,2.2,2.54,80700,0
2007-10-30,2.5,2.5,2.26,2.26,67500,0
2007-10-31,2.47,2.53,2.17,2.53,157100,0
2007-11-01,2.53,2.53,2.4,2.45,24900,0
2007-11-02,2.75,2.8,2.46,2.65,76100,0
2007-11-05,2.67,2.67,2.62,2.62,19300,0
2007-11-06,2.6,2.68,2.5,2.56,21800,0
2007-11-07,2.55,2.9,2.5,2.57,95600,0
2007-11-08,2.6,2.65,2.1,2.39,107600,0
2007-11-09,2.29,2.38,2.22,2.28,66500,0
2007-11-12,2.38,2.45,2.15,2.25,75245,0
2007-11-13,2.31,2.44,2.2,2.25,38200,0
2007-11-14,2.28,2.35,2.15,2.19,33600,0
2007-11-15,2.2,2.29,2.15,2.26,37500,0
2007-11-16,2.2,2.35,2.2,2.28,24600,0
2007-11-19,2.4,2.43,2.23,2.25,49000,0
2007-11-20,2.3,2.48,2.26,2.33,92700,0
2007-11-21,2.35,2.35,2.15,2.23,154800,0
2007-11-23,2.23,2.24,2.15,2.2,13700,0
2007-11-26,2.23,2.36,2.15,2.15,213400,0
2007-11-27,2.16,2.58,2.1,2.45,91300,0
2007-11-28,2.5,2.98,2.5,2.65,180850,0
2007-11-29,2.7,2.75,2.65,2.75,75000,0
2007-11-30,2.75,2.8,2.69,2.7,66300,0
2007-12-03,2.8,3,2.65,2.84,192700,0
2007-12-04,2.88,2.93,2.75,2.84,48300,0
2007-12-05,2.93,2.93,2.61,2.72,53600,0
2007-12-06,2.78,2.85,2.71,2.74,25500,0
2007-12-07,2.75,2.85,2.63,2.64,22200,0
2007-12-10,2.7,2.73,2.57,2.6,30800,0
2007-12-11,2.55,2.65,2.51,2.55,33100,0
2007-12-12,2.5,2.51,2.37,2.49,38900,0
2007-12-13,2.69,2.69,2.35,2.45,29700,0
2007-12-14,2.45,2.57,2.42,2.44,6200,0
2007-12-17,2.37,2.37,2.21,2.26,32600,0
2007-12-18,2.27,2.37,2.27,2.3,19400,0
2007-12-19,2.25,2.29,2.06,2.1,57000,0
2007-12-20,2.07,2.22,2.03,2.14,38800,0
2007-12-21,2.34,2.34,2.05,2.05,105700,0
2007-12-24,2.12,2.12,1.72,2.05,42100,0
2007-12-26,1.86,2.04,1.85,1.85,228749,0
2007-12-27,1.9,1.92,1.7,1.92,117968,0
2007-12-28,2,2.1,1.96,2.06,67100,0
2007-12-31,2.15,2.15,1.98,2.01,94150,0
2008-01-02,2.07,2.5,2.07,2.25,35200,0
2008-01-03,2.25,2.29,2.24,2.27,10200,0
2008-01-04,2.25,2.25,2.19,2.2,9100,0
2008-01-07,2.25,2.34,2.25,2.26,8000,0
2008-01-08,2.26,2.28,2.15,2.21,19100,0
2008-01-09,2.2,2.3,2.14,2.22,25400,0
2008-01-10,2.15,2.22,2,2.09,49900,0
2008-01-11,2.06,2.08,2,2.06,3800,0
2008-01-14,2.03,2.06,1.98,1.99,26000,0
2008-01-15,1.8,2,1.8,1.82,28100,0
2008-01-16,1.72,1.83,1.3,1.73,147175,0
2008-01-17,1.71,1.75,1.56,1.69,26100,0
2008-01-18,1.7,1.82,1.62,1.72,55300,0
2008-01-22,1.88,1.95,1.5,1.58,44580,0
2008-01-23,1.64,1.9,1.64,1.85,134899,0
2008-01-24,1.75,1.77,1.71,1.74,29400,0
2008-01-25,1.9,1.9,1.65,1.75,14000,0
2008-01-28,1.74,1.75,1.7,1.73,8259,0
2008-01-29,1.72,1.72,1.56,1.63,10500,0
2008-01-30,1.65,1.65,1.32,1.44,154400,0
2008-01-31,1.4,1.5,1.34,1.38,27600,0
2008-02-01,1.42,1.69,1.4,1.69,56260,0
2008-02-04,1.75,1.75,1.65,1.69,14000,0
2008-02-05,1.68,1.68,1.51,1.54,9875,0
2008-02-06,1.5,1.5,1.42,1.48,20700,0
2008-02-07,1.48,1.48,1.31,1.31,67300,0
2008-02-08,1.35,1.36,1.24,1.25,111000,0
2008-02-11,1.35,1.75,1.26,1.27,77000,0
2008-02-12,1.27,1.28,1.12,1.2,70200,0
2008-02-13,1.25,1.25,0.97,1.23,174820,0
2008-02-14,1.1,1.15,1.05,1.1,33900,0
2008-02-15,1.1,1.25,1,1.17,48800,0
2008-02-19,1.2,1.2,1.15,1.19,17995,0
2008-02-20,1.17,1.17,1.1,1.14,19100,0
2008-02-21,1.13,1.23,1.09,1.1,34400,0
2008-02-22,1.19,1.19,1,1.12,40940,0
2008-02-25,1.12,1.14,1.05,1.05,23800,0
2008-02-26,1.1,1.1,1.03,1.03,24083,0
2008-02-27,1.14,1.14,1.03,1.1,68429,0
2008-02-28,1.08,1.09,1.04,1.08,12900,0
2008-02-29,1.1,1.1,1.05,1.09,9500,0
2008-03-03,1.1,1.19,1.05,1.06,22900,0
2008-03-04,1.06,1.08,1,1.02,28270,0
2008-03-05,1.08,1.1,1.01,1.06,21120,0
2008-03-06,1.02,1.1,1.01,1.01,16100,0
2008-03-07,1.05,1.06,1.02,1.02,7300,0
2008-03-10,1.1,1.1,1.02,1.03,73900,0
2008-03-11,1.09,1.1,1.04,1.06,16000,0
2008-03-12,1.19,1.4,1.09,1.4,69600,0
2008-03-13,1.37,1.37,1.16,1.24,17100,0
2008-03-14,1.28,1.28,1.06,1.06,21400,0
2008-03-17,1.06,1.28,1.06,1.2,10300,0
2008-03-18,1.32,1.34,1.17,1.27,32100,0
2008-03-19,1.28,1.28,1.15,1.15,9700,0
2008-03-20,1.08,1.27,1.08,1.17,11100,0
2008-03-24,1.14,1.14,1.1,1.1,2900,0
2008-03-25,1.08,1.08,1.05,1.07,8200,0
2008-03-26,1.09,1.11,0.96,1.08,35200,0
2008-03-27,0.99,1.03,0.99,1,5300,0
2008-03-28,1,1.07,1,1.07,1000,0
2008-03-31,1,1.09,0.96,1,8800,0
2008-04-01,1,1,1,1,8000,0
2008-04-02,1.02,1.02,0.95,0.95,9600,0
2008-04-03,0.95,1,0.95,0.98,10900,0
2008-04-04,1,1,0.98,0.99,10900,0
2008-04-07,1,1,0.94,0.94,11400,0
2008-04-08,0.91,0.94,0.89,0.92,5100,0
2008-04-09,0.92,0.92,0.9,0.9,2600,0
2008-04-10,0.9,0.97,0.9,0.97,35500,0
2008-04-11,0.98,0.98,0.96,0.98,13500,0
2008-04-14,0.97,1,0.94,0.98,32900,0
2008-04-15,0.95,0.95,0.83,0.95,1700,0
2008-04-16,0.88,0.95,0.86,0.92,19126,0
2008-04-17,0.93,0.94,0.85,0.85,10900,0
2008-04-18,0.82,0.95,0.82,0.94,13000,0
2008-04-21,0.9,0.9,0.62,0.89,27565,0
2008-04-22,0.81,0.88,0.75,0.87,13960,0
2008-04-23,0.9,0.9,0.84,0.84,6600,0
2008-04-24,0.84,0.9,0.83,0.9,13400,0
2008-04-25,0.87,0.94,0.81,0.94,23879,0
2008-04-28,0.8,0.93,0.76,0.8,42120,0
2008-04-29,0.75,0.84,0.7,0.84,36100,0
2008-04-30,0.8,0.85,0.8,0.85,10400,0
2008-05-01,0.85,0.9,0.85,0.9,12300,0
2008-05-02,0.85,0.85,0.81,0.81,7025,0
2008-05-05,0.89,0.89,0.75,0.84,8777,0
2008-05-06,0.84,0.84,0.81,0.81,5100,0
2008-05-07,0.84,0.89,0.83,0.84,10200,0
2008-05-08,0.87,0.89,0.85,0.85,7200,0
2008-05-09,0.84,0.84,0.81,0.81,15310,0
2008-05-12,0.8,0.86,0.74,0.74,19400,0
2008-05-13,0.81,0.81,0.68,0.75,59300,0
2008-05-14,0.8,0.8,0.74,0.78,59250,0
2008-05-15,0.8,0.89,0.78,0.79,116669,0
2008-05-16,0.8,0.8,0.79,0.8,63180,0
2008-05-19,0.8,0.9,0.8,0.9,74470,0
2008-05-20,0.9,0.9,0.86,0.89,13970,0
2008-05-21,0.9,0.9,0.81,0.86,28700,0
2008-05-22,0.8,0.8,0.76,0.77,11066,0
2008-05-23,0.71,0.87,0.71,0.85,26800,0
2008-05-27,0.79,0.9,0.75,0.9,24697,0
2008-05-28,0.85,0.9,0.84,0.9,19917,0
2008-05-29,0.88,0.9,0.85,0.86,10700,0
2008-05-30,0.81,0.86,0.76,0.8,39662,0
2008-06-02,0.87,0.87,0.8,0.8,7100,0
2008-06-03,0.84,0.88,0.8,0.85,29252,0
2008-06-04,0.85,0.88,0.82,0.87,9850,0
2008-06-05,0.88,0.88,0.82,0.88,6000,0
2008-06-06,0.84,0.88,0.8,0.8,21350,0
2008-06-09,0.81,0.85,0.75,0.85,63050,0
2008-06-10,0.84,0.88,0.8,0.8,13976,0
2008-06-11,0.8,0.8,0.77,0.8,11693,0
2008-06-12,0.82,0.85,0.75,0.75,15968,0
2008-06-13,0.75,0.8,0.68,0.75,9755,0
2008-06-16,0.75,0.8,0.75,0.79,7300,0
2008-06-17,0.79,0.79,0.76,0.76,2110,0
2008-06-18,0.78,0.78,0.65,0.7,16363,0
2008-06-19,0.7,0.7,0.65,0.66,10140,0
2008-06-20,0.65,0.65,0.59,0.63,28450,0
2008-06-23,0.58,0.64,0.52,0.64,29070,0
2008-06-24,0.61,0.61,0.45,0.55,30900,0
2008-06-25,0.58,0.6,0.55,0.6,19221,0
2008-06-26,0.6,0.62,0.59,0.6,6200,0
2008-06-27,0.58,0.65,0.58,0.64,14800,0
2008-06-30,0.61,0.75,0.53,0.6,54376,0
2008-07-01,0.64,0.75,0.6,0.65,6500,0
2008-07-02,0.66,0.75,0.66,0.66,25996,0
2008-07-03,0.7,0.7,0.64,0.64,5125,0
2008-07-07,0.7,0.7,0.6,0.65,3500,0
2008-07-08,0.6,0.63,0.55,0.62,9285,0
2008-07-09,0.57,0.6,0.57,0.6,6400,0
2008-07-10,0.5,0.58,0.46,0.58,1516,0
2008-07-11,0.55,0.64,0.52,0.64,3044,0
2008-07-15,0.55,0.6,0.52,0.53,23323,0
2008-07-17,0.5,0.6,0.5,0.6,2200,0
2008-07-18,0.6,0.6,0.6,0.6,900,0
2008-07-21,0.56,0.58,0.46,0.58,4444,0
2008-07-22,0.54,0.55,0.53,0.54,5400,0
2008-07-23,0.6,0.6,0.54,0.54,3250,0
2008-07-24,0.6,0.6,0.59,0.6,17602,0
2008-07-25,0.63,0.63,0.6,0.6,14400,0
2008-07-28,0.6,0.6,0.58,0.58,6260,0
2008-07-29,0.6,0.6,0.6,0.6,11230,0
2008-07-30,0.6,0.6,0.5,0.55,11100,0
2008-07-31,0.55,0.6,0.55,0.55,6900,0
2008-08-01,0.55,0.6,0.5,0.6,17560,0
2008-08-04,0.54,0.6,0.54,0.6,2200,0
2008-08-05,0.5,0.6,0.5,0.5,1300,0
2008-08-06,0.5,0.55,0.47,0.51,19100,0
2008-08-07,0.51,0.51,0.51,0.51,300,0
2008-08-08,0.49,0.5,0.48,0.5,30766,0
2008-08-11,0.5,0.51,0.4,0.5,8300,0
2008-08-12,0.49,0.51,0.48,0.51,48897,0
2008-08-13,0.5,0.51,0.49,0.51,4200,0
2008-08-15,0.51,0.51,0.49,0.51,15100,0
2008-08-18,0.51,0.51,0.5,0.5,450,0
2008-08-19,0.46,0.5,0.45,0.47,6270,0
2008-08-20,0.42,0.49,0.4,0.42,49100,0
2008-08-21,0.38,0.39,0.32,0.35,61280,0
2008-08-22,0.32,0.56,0.32,0.49,91983,0
2008-08-25,0.52,0.6,0.52,0.6,32166,0
2008-08-26,0.61,0.84,0.61,0.78,78907,0
2008-08-27,0.82,0.88,0.67,0.8,142029,0
2008-08-28,0.84,0.91,0.84,0.88,75817,0
2008-08-29,0.92,0.95,0.85,0.9,34748,0
2008-09-02,0.9,1,0.78,0.9,83401,0
2008-09-03,0.86,1,0.81,0.89,49210,0
2008-09-04,0.81,0.98,0.81,0.9,46270,0
2008-09-05,0.9,0.95,0.87,0.87,31308,0
2008-09-08,0.88,0.98,0.8,0.88,22300,0
2008-09-09,0.83,0.88,0.8,0.8,3058,0
2008-09-10,0.8,0.89,0.8,0.8,39400,0
2008-09-11,0.78,0.86,0.7,0.7,34500,0
2008-09-12,0.75,0.79,0.6,0.69,28488,0
2008-09-15,0.65,0.9,0.65,0.82,14400,0
2008-09-16,0.85,0.85,0.8,0.8,1600,0
2008-09-17,0.8,0.81,0.7,0.75,8600,0
2008-09-18,0.71,0.75,0.7,0.7,1240,0
2008-09-19,0.75,0.75,0.6,0.75,9500,0
2008-09-22,0.75,0.75,0.75,0.75,1628,0
2008-09-23,0.7,0.75,0.7,0.75,3256,0
2008-09-25,0.65,0.65,0.45,0.6,9845,0
2008-09-26,0.57,0.6,0.5,0.5,6345,0
2008-09-29,0.45,0.5,0.45,0.45,4000,0
2008-09-30,0.55,0.6,0.55,0.6,2900,0
2008-10-01,0.65,0.7,0.65,0.7,592,0
2008-10-02,0.6,0.65,0.5,0.6,16200,0
2008-10-03,0.5,0.6,0.5,0.53,4166,0
2008-10-06,0.38,0.69,0.35,0.5,24940,0
2008-10-07,0.4,0.5,0.4,0.5,3530,0
2008-10-08,0.41,0.55,0.4,0.45,14500,0
2008-10-09,0.45,0.45,0.3,0.42,20500,0
2008-10-10,0.38,0.42,0.3,0.3,74150,0
2008-10-13,0.35,0.45,0.3,0.45,27450,0
2008-10-14,0.4,0.45,0.35,0.45,13789,0
2008-10-15,0.45,0.45,0.3,0.4,10620,0
2008-10-16,0.43,0.5,0.43,0.47,2110,0
2008-10-17,0.45,0.45,0.4,0.4,4900,0
2008-10-20,0.41,0.45,0.3,0.42,8650,0
2008-10-21,0.44,0.49,0.42,0.42,24100,0
2008-10-22,0.36,0.42,0.36,0.42,17147,0
2008-10-23,0.45,0.45,0.45,0.45,450,0
2008-10-24,0.42,0.43,0.37,0.42,10103,0
2008-10-27,0.45,0.45,0.45,0.45,6300,0
2008-10-28,0.45,0.45,0.38,0.39,28790,0
2008-10-29,0.38,0.45,0.37,0.4,15200,0
2008-10-30,0.44,0.44,0.4,0.4,6500,0
2008-10-31,0.37,0.4,0.37,0.4,4300,0
2008-11-03,0.4,0.4,0.37,0.4,5150,0
2008-11-04,0.41,0.41,0.37,0.4,16920,0
2008-11-05,0.4,0.4,0.39,0.39,6720,0
2008-11-06,0.37,0.4,0.3,0.3,55957,0
2008-11-07,0.31,0.35,0.25,0.32,113700,0
2008-11-10,0.35,0.35,0.26,0.32,46850,0
2008-11-11,0.27,0.32,0.25,0.32,30300,0
2008-11-12,0.25,0.33,0.17,0.29,12590,0
2008-11-13,0.25,0.28,0.15,0.28,31900,0
2008-11-14,0.2,0.25,0.2,0.25,12200,0
2008-11-17,0.22,0.25,0.17,0.24,18320,0
2008-11-18,0.2,0.4,0.17,0.24,31877,0
2008-11-19,0.25,0.26,0.19,0.25,33020,0
2008-11-20,0.24,0.29,0.15,0.2,36700,0
2008-11-21,0.28,0.29,0.18,0.25,11850,0
2008-11-24,0.25,0.25,0.23,0.23,18673,0
2008-11-25,0.21,0.21,0.15,0.2,59634,0
2008-11-26,0.17,0.34,0.17,0.26,167161,0
2008-11-28,0.34,0.35,0.34,0.34,7600,0
2008-12-01,0.35,0.35,0.19,0.2,222668,0
2008-12-02,0.22,0.25,0.2,0.21,27600,0
2008-12-03,0.21,0.21,0.18,0.21,35572,0
2008-12-04,0.22,0.24,0.19,0.24,12900,0
2008-12-05,0.22,0.27,0.21,0.25,8825,0
2008-12-08,0.27,0.27,0.18,0.2,57114,0
2008-12-09,0.2,0.27,0.2,0.24,39744,0
2008-12-10,0.24,0.24,0.21,0.22,4100,0
2008-12-11,0.4,0.4,0.21,0.25,47423,0
2008-12-12,0.27,0.29,0.22,0.29,26100,0
2008-12-15,0.27,0.29,0.26,0.29,2100,0
2008-12-16,0.3,0.3,0.27,0.27,23300,0
2008-12-17,0.25,0.33,0.25,0.33,12523,0
2008-12-18,0.31,0.31,0.23,0.3,25000,0
2008-12-19,0.27,0.31,0.26,0.3,16508,0
2008-12-22,0.32,0.32,0.3,0.3,16109,0
2008-12-23,0.27,0.35,0.27,0.27,14880,0
2008-12-24,0.32,0.34,0.25,0.32,5300,0
2008-12-26,0.27,0.31,0.27,0.27,45100,0
2008-12-29,0.28,0.3,0.27,0.27,7200,0
2008-12-30,0.25,0.27,0.2,0.25,31900,0
2008-12-31,0.25,0.25,0.18,0.2,137190,0
2009-01-02,0.2,0.32,0.2,0.29,20500,0
2009-01-05,0.27,0.3,0.27,0.29,7500,0
2009-01-06,0.3,0.32,0.3,0.32,6228,0
2009-01-07,0.3,0.31,0.27,0.29,1500,0
2009-01-08,0.29,0.32,0.29,0.32,630,0
2009-01-09,0.29,0.29,0.2,0.27,53800,0
2009-01-12,0.29,0.31,0.29,0.3,52400,0
2009-01-13,0.28,0.31,0.28,0.29,1050,0
2009-01-14,0.29,0.31,0.29,0.3,3100,0
2009-01-16,0.18,0.3,0.18,0.28,29000,0
2009-01-20,0.3,0.3,0.26,0.26,2500,0
2009-01-22,0.25,0.3,0.23,0.29,20300,0
2009-01-23,0.3,0.3,0.27,0.27,2099,0
2009-01-26,0.25,0.25,0.25,0.25,2500,0
2009-01-28,0.23,0.25,0.23,0.25,1000,0
2009-01-29,0.23,0.26,0.21,0.23,2720,0
2009-01-30,0.24,0.29,0.21,0.29,6999,0
2009-02-02,0.27,0.28,0.27,0.27,30440,0
2009-02-03,0.29,0.29,0.29,0.29,200,0
2009-02-04,0.27,0.27,0.27,0.27,20900,0
2009-02-05,0.27,0.33,0.27,0.29,3101,0
2009-02-06,0.3,0.3,0.29,0.29,600,0
2009-02-10,0.3,0.3,0.3,0.3,5000,0
2009-02-11,0.3,0.3,0.25,0.25,9800,0
2009-02-12,0.27,0.27,0.25,0.25,19100,0
2009-02-13,0.25,0.26,0.25,0.26,200,0
2009-02-17,0.3,0.3,0.26,0.28,5800,0
2009-02-18,0.3,0.3,0.3,0.3,7000,0
2009-02-19,0.3,0.3,0.3,0.3,3400,0
2009-02-20,0.32,0.32,0.2,0.22,20962,0
2009-02-23,0.2,0.25,0.2,0.23,18862,0
2009-02-24,0.36,0.36,0.27,0.29,5500,0
2009-02-25,0.27,0.27,0.22,0.22,38900,0
2009-02-26,0.23,0.23,0.2,0.22,130023,0
2009-02-27,0.22,0.24,0.2,0.24,9700,0
2009-03-02,0.22,0.22,0.2,0.2,6040,0
2009-03-03,0.25,0.36,0.2,0.2,5900,0
2009-03-04,0.2,0.22,0.2,0.22,5999,0
2009-03-05,0.2,0.22,0.2,0.22,4140,0
2009-03-06,0.22,0.22,0.18,0.18,7300,0
2009-03-09,0.2,0.2,0.18,0.18,2800,0
2009-03-10,0.19,0.21,0.19,0.19,3464,0
2009-03-11,0.19,0.22,0.19,0.22,10200,0
2009-03-12,0.22,0.23,0.2,0.2,900,0
2009-03-13,0.21,0.22,0.2,0.2,8600,0
2009-03-16,0.23,0.23,0.19,0.19,6900,0
2009-03-17,0.17,0.21,0.15,0.21,72300,0
2009-03-18,0.21,0.22,0.15,0.22,68575,0
2009-03-19,0.2,0.21,0.2,0.2,1400,0
2009-03-20,0.22,0.22,0.22,0.22,400,0
2009-03-23,0.2,0.22,0.2,0.22,38200,0
2009-03-24,0.2,0.21,0.2,0.2,4039,0
2009-03-25,0.21,0.21,0.12,0.15,104800,0
2009-03-26,0.17,0.17,0.14,0.15,53648,0
2009-03-27,0.17,0.17,0.14,0.15,40368,0
2009-03-30,0.16,0.16,0.14,0.15,19897,0
2009-03-31,0.16,0.17,0.16,0.17,52875,0
2009-04-01,0.18,0.19,0.18,0.19,5974,0
2009-04-02,0.18,0.2,0.14,0.19,39942,0
2009-04-03,0.2,0.28,0.19,0.21,21776,0
2009-04-06,0.32,0.32,0.21,0.24,41398,0
2009-04-07,0.24,0.29,0.24,0.26,8480,0
2009-04-08,0.28,0.3,0.28,0.3,13896,0
2009-04-09,0.27,0.31,0.27,0.3,4000,0
2009-04-13,0.3,0.34,0.27,0.34,26564,0
2009-04-14,0.34,0.45,0.33,0.39,67069,0
2009-04-15,0.36,0.38,0.25,0.3,20989,0
2009-04-16,0.35,0.36,0.26,0.33,6400,0
2009-04-17,0.35,0.36,0.24,0.28,16710,0
2009-04-20,0.3,0.3,0.28,0.28,6833,0
2009-04-21,0.32,0.33,0.28,0.33,10773,0
2009-04-22,0.32,0.36,0.3,0.32,13400,0
2009-04-23,0.3,0.3,0.29,0.29,3300,0
2009-04-24,0.29,0.3,0.27,0.3,8950,0
2009-04-27,0.27,0.3,0.22,0.3,14693,0
2009-04-28,0.26,0.28,0.26,0.28,1800,0
2009-04-29,0.29,0.35,0.28,0.35,23332,0
2009-04-30,0.34,0.36,0.33,0.36,16627,0
2009-05-01,0.33,0.36,0.33,0.36,6800,0
2009-05-04,0.34,0.34,0.34,0.34,600,0
2009-05-05,0.36,0.36,0.32,0.32,18584,0
2009-05-06,0.32,0.37,0.32,0.37,31788,0
2009-05-07,0.34,0.39,0.25,0.39,33960,0
2009-05-08,0.39,0.4,0.36,0.39,44163,0
2009-05-11,0.39,0.39,0.35,0.36,12000,0
2009-05-12,0.34,0.38,0.34,0.38,1300,0
2009-05-13,0.32,0.34,0.32,0.33,8300,0
2009-05-14,0.34,0.35,0.31,0.31,23450,0
2009-05-15,0.31,0.34,0.31,0.34,4550,0
2009-05-18,0.3,0.36,0.25,0.32,38400,0
2009-05-19,0.32,0.34,0.27,0.3,5700,0
2009-05-20,0.32,0.32,0.28,0.28,9400,0
2009-05-21,0.29,0.3,0.26,0.28,19414,0
2009-05-22,0.28,0.28,0.28,0.28,8400,0
2009-05-26,0.26,0.28,0.25,0.28,10900,0
2009-05-27,0.26,0.27,0.25,0.25,2500,0
2009-05-28,0.27,0.27,0.27,0.27,8600,0
2009-05-29,0.28,0.28,0.25,0.27,54750,0
2009-06-01,0.28,0.28,0.26,0.26,4387,0
2009-06-02,0.26,0.28,0.2,0.25,56934,0
2009-06-03,0.25,0.26,0.2,0.23,58364,0
2009-06-04,0.22,0.29,0.22,0.25,131597,0
2009-06-05,0.26,0.28,0.22,0.28,33600,0
2009-06-08,0.25,0.3,0.25,0.26,19290,0
2009-06-09,0.29,0.29,0.23,0.28,21794,0
2009-06-10,0.29,0.3,0.26,0.3,26600,0
2009-06-11,0.3,0.31,0.28,0.31,12500,0
2009-06-12,0.31,0.32,0.31,0.31,7000,0
2009-06-15,0.31,0.32,0.3,0.32,30500,0
2009-06-16,0.32,0.32,0.24,0.29,51500,0
2009-06-17,0.27,0.29,0.26,0.27,17800,0
2009-06-18,0.26,0.29,0.24,0.29,6516,0
2009-06-19,0.26,0.28,0.26,0.28,1450,0
2009-06-22,0.26,0.28,0.26,0.28,500,0
2009-06-23,0.26,0.26,0.24,0.24,10518,0
2009-06-24,0.25,0.25,0.23,0.23,8000,0
2009-06-25,0.23,0.26,0.23,0.24,8400,0
2009-06-26,0.26,0.28,0.26,0.28,10300,0
2009-06-29,0.26,0.26,0.23,0.26,3200,0
2009-06-30,0.27,0.27,0.25,0.25,3200,0
2009-07-01,0.23,0.25,0.23,0.23,4300,0
2009-07-02,0.25,0.25,0.25,0.25,1979,0
2009-07-06,0.25,0.25,0.25,0.25,3200,0
2009-07-07,0.23,0.24,0.22,0.24,42600,0
2009-07-08,0.25,0.26,0.23,0.24,9066,0
2009-07-09,0.23,0.26,0.23,0.23,6300,0
2009-07-13,0.2,0.25,0.2,0.24,56000,0
2009-07-14,0.25,0.26,0.24,0.24,20799,0
2009-07-15,0.26,0.28,0.23,0.25,14700,0
2009-07-16,0.25,0.25,0.25,0.25,31900,0
2009-07-17,0.25,0.25,0.24,0.25,9914,0
2009-07-20,0.25,0.25,0.23,0.24,7500,0
2009-07-22,0.23,0.24,0.22,0.23,10400,0
2009-07-23,0.23,0.24,0.22,0.24,5500,0
2009-07-24,0.24,0.24,0.24,0.24,3900,0
2009-07-27,0.24,0.28,0.24,0.28,11901,0
2009-07-28,0.26,0.27,0.21,0.27,3500,0
2009-07-29,0.27,0.71,0.26,0.7,1023759,0
2009-07-30,0.64,0.64,0.47,0.48,517509,0
2009-07-31,0.48,0.52,0.42,0.5,88700,0
2009-08-03,0.52,0.64,0.5,0.54,199601,0
2009-08-04,0.55,0.75,0.55,0.66,189685,0
2009-08-05,0.66,0.68,0.62,0.67,88832,0
2009-08-06,0.67,0.69,0.61,0.66,50420,0
2009-08-07,0.66,0.74,0.66,0.71,89634,0
2009-08-10,0.71,0.75,0.71,0.71,54237,0
2009-08-11,0.71,0.71,0.66,0.68,12000,0
2009-08-12,0.68,0.71,0.65,0.7,46232,0
2009-08-13,0.67,0.7,0.66,0.66,42170,0
2009-08-14,0.66,0.72,0.66,0.72,36140,0
2009-08-17,0.7,0.7,0.55,0.64,106490,0
2009-08-18,1.05,1.55,0.97,1.38,4930142,0
2009-08-19,1.85,2.06,1.64,1.65,3976941,0
2009-08-20,1.62,1.7,1.31,1.36,1118028,0
2009-08-21,1.35,1.62,1.22,1.27,1486887,0
2009-08-24,1.3,1.35,1.13,1.16,509840,0
2009-08-25,1.24,1.24,1.06,1.06,414383,0
2009-08-26,1.14,1.29,1.01,1.08,987683,0
2009-08-27,1.08,1.4,1.05,1.33,1420235,0
2009-08-28,1.34,1.34,1.21,1.29,496408,0
2009-08-31,1.25,1.32,1.21,1.29,238228,0
2009-09-01,1.29,1.46,1.11,1.18,405043,0
2009-09-02,1.1,1.26,1.1,1.18,205322,0
2009-09-03,1.14,1.26,1.14,1.2,164373,0
2009-09-04,1.17,1.24,1.12,1.15,144421,0
2009-09-08,1.15,1.22,1.14,1.18,157947,0
2009-09-09,1.14,1.19,1.13,1.15,126517,0
2009-09-10,1.12,1.2,1.12,1.16,71710,0
2009-09-11,1.15,1.2,1.13,1.13,142803,0
2009-09-14,1.12,1.17,1.07,1.11,212018,0
2009-09-15,1.12,1.17,1.07,1.09,202134,0
2009-09-16,1.05,1.08,1.05,1.07,143492,0
2009-09-17,1.06,1.09,1.05,1.06,60251,0
2009-09-18,1.06,1.15,1.06,1.15,76927,0
2009-09-21,1.15,1.17,1.13,1.13,51921,0
2009-09-22,1.16,1.16,1.08,1.08,116428,0
2009-09-23,1.09,1.09,1.05,1.07,104152,0
2009-09-24,1.06,1.13,0.98,0.99,350922,0
2009-09-25,0.96,1.01,0.88,0.91,253100,0
2009-09-28,1.07,1.45,1.07,1.28,1399944,0
2009-09-29,1.2,1.25,1.06,1.1,410908,0
2009-09-30,1.09,1.13,1.02,1.1,214132,0
2009-10-01,1.1,1.13,1.03,1.05,144092,0
2009-10-02,1.15,1.15,1.01,1.04,111712,0
2009-10-05,1.03,1.04,1,1.02,132410,0
2009-10-06,1.07,1.07,0.98,0.99,120690,0
2009-10-07,0.99,1.03,0.99,1.02,72477,0
2009-10-08,1.03,1.24,1.01,1.14,280721,0
2009-10-09,1.18,1.18,1.11,1.15,76485,0
2009-10-12,1.15,1.16,1.09,1.13,50850,0
2009-10-13,1.15,1.15,1.07,1.11,64147,0
2009-10-14,1.12,1.14,1.11,1.11,51975,0
2009-10-15,1.11,1.13,1.11,1.12,49267,0
2009-10-16,1.12,1.15,1.08,1.15,145141,0
2009-10-19,1.15,1.19,1.11,1.16,116997,0
2009-10-20,1.15,1.2,1.15,1.2,125548,0
2009-10-21,1.21,1.22,1.18,1.2,81189,0
2009-10-22,1.2,1.21,1.17,1.21,60824,0
2009-10-23,1.2,1.21,1.19,1.19,29822,0
2009-10-26,1.2,1.2,1.14,1.18,59525,0
2009-10-27,1.16,1.18,1.1,1.18,71050,0
2009-10-28,1.21,1.21,1.05,1.18,142340,0
2009-10-29,1.22,1.25,1.14,1.17,115019,0
2009-10-30,1.17,1.18,1.1,1.17,61211,0
2009-11-02,1.16,1.24,1.01,1.03,194096,0
2009-11-03,1.03,1.12,1,1.04,61773,0
2009-11-04,1.03,1.06,1.01,1.03,37141,0
2009-11-05,1.04,1.07,1.02,1.05,43210,0
2009-11-06,1.05,1.07,1.02,1.02,30900,0
2009-11-09,1.03,1.04,0.98,0.99,106034,0
2009-11-10,0.97,1,0.91,0.94,77752,0
2009-11-11,0.95,0.95,0.9,0.91,32828,0
2009-11-12,0.91,0.92,0.79,0.89,112204,0
2009-11-13,0.88,0.88,0.75,0.82,126500,0
2009-11-16,0.81,0.83,0.7,0.73,172493,0
2009-11-17,0.73,0.82,0.73,0.82,101472,0
2009-11-18,0.85,0.95,0.85,0.93,182309,0
2009-11-19,0.92,0.94,0.88,0.88,27495,0
2009-11-20,0.88,0.9,0.84,0.88,38235,0
2009-11-23,0.88,0.94,0.81,0.84,38530,0
2009-11-24,0.84,0.89,0.78,0.78,86915,0
2009-11-25,0.8,0.85,0.8,0.85,26708,0
2009-11-27,0.85,0.85,0.78,0.78,1800,0
2009-11-30,0.79,0.85,0.75,0.78,74500,0
2009-12-01,0.75,0.77,0.75,0.77,27700,0
2009-12-02,0.76,0.76,0.72,0.72,43150,0
2009-12-03,0.83,0.86,0.75,0.8,87119,0
2009-12-04,0.82,0.85,0.72,0.75,75336,0
2009-12-07,0.78,0.78,0.74,0.75,27501,0
2009-12-08,0.75,0.78,0.73,0.78,69813,0
2009-12-09,0.78,0.78,0.73,0.77,65150,0
2009-12-10,0.77,0.78,0.74,0.75,16650,0
2009-12-11,0.78,0.78,0.73,0.75,69324,0
2009-12-14,0.7,0.77,0.7,0.77,43805,0
2009-12-15,0.77,0.78,0.73,0.75,50172,0
2009-12-16,0.75,0.78,0.72,0.78,73444,0
2009-12-17,0.8,0.82,0.73,0.77,53696,0
2009-12-18,0.78,0.78,0.76,0.77,57144,0
2009-12-21,0.76,0.82,0.76,0.81,150269,0
2009-12-22,0.81,0.85,0.76,0.84,64868,0
2009-12-23,0.85,0.97,0.85,0.89,175152,0
2009-12-24,0.87,0.87,0.83,0.87,9212,0
2009-12-28,0.85,0.94,0.77,0.94,66569,0
2009-12-29,0.94,0.96,0.85,0.87,62138,0
2009-12-30,0.84,0.87,0.81,0.87,71350,0
2009-12-31,0.87,0.89,0.81,0.89,54810,0
2010-01-04,0.87,0.88,0.76,0.88,28100,0
2010-01-05,0.88,0.88,0.85,0.85,35923,0
2010-01-06,0.83,0.83,0.77,0.83,28430,0
2010-01-07,0.82,0.88,0.82,0.84,15575,0
2010-01-08,0.85,0.85,0.81,0.84,32110,0
2010-01-11,0.84,0.94,0.84,0.94,73729,0
2010-01-12,0.96,0.96,0.89,0.9,32110,0
2010-01-13,0.93,0.93,0.82,0.91,62420,0
2010-01-14,0.89,0.92,0.8,0.88,22700,0
2010-01-15,0.9,0.9,0.82,0.83,59335,0
2010-01-19,0.84,0.84,0.83,0.83,13890,0
2010-01-20,0.85,0.87,0.82,0.82,21919,0
2010-01-21,1.1,1.89,1.04,1.58,10464266,0
2010-01-22,1.61,1.64,1.1,1.16,2883575,0
2010-01-25,1.21,1.24,1.06,1.13,661533,0
2010-01-26,1.07,1.13,1.01,1.06,443179,0
2010-01-27,1.05,1.07,0.97,1.01,530398,0
2010-01-28,1.01,1.03,0.96,0.99,246878,0
2010-01-29,0.99,1.16,0.97,1,889415,0
2010-02-01,1,1.09,0.95,0.95,319487,0
2010-02-02,0.95,1.09,0.95,1.03,731462,0
2010-02-03,1.03,1.08,1.02,1.06,164851,0
2010-02-04,1.07,1.07,1.02,1.05,157893,0
2010-02-05,1.06,1.07,0.99,1.07,161888,0
2010-02-08,1.02,1.07,1,1.03,94080,0
2010-02-09,1.03,1.05,1.01,1.03,104983,0
2010-02-10,1.03,1.06,1.02,1.06,50524,0
2010-02-11,1.06,1.23,1.06,1.18,415821,0
2010-02-12,1.18,1.28,1.13,1.24,272817,0
2010-02-16,1.24,1.24,1.1,1.16,185993,0
2010-02-17,1.13,1.14,1.09,1.1,126854,0
2010-02-18,1.11,1.12,1.07,1.07,84037,0
2010-02-19,1.05,1.09,1.05,1.07,102953,0
2010-02-22,1.08,1.09,1.05,1.08,51075,0
2010-02-23,1.08,1.1,1.05,1.07,58124,0
2010-02-24,1.06,1.11,1.03,1.08,88686,0
2010-02-25,1.08,1.08,1.03,1.07,60343,0
2010-02-26,1.08,1.09,1.03,1.06,68482,0
2010-03-01,1.06,1.08,1.04,1.04,101093,0
2010-03-02,1.05,1.06,1.03,1.06,99494,0
2010-03-03,1.04,1.05,1.01,1.05,55545,0
2010-03-04,1.03,1.07,1,1.03,134232,0
2010-03-05,1.01,1.06,1.01,1.06,76626,0
2010-03-08,1.06,1.09,1.04,1.09,112407,0
2010-03-09,1.1,1.15,1.07,1.13,184373,0
2010-03-10,1.14,1.14,1.06,1.08,77484,0
2010-03-11,1.08,1.1,1.05,1.08,46050,0
2010-03-12,1.1,1.1,1.04,1.05,46814,0
2010-03-15,1.01,1.06,1.01,1.04,59370,0
2010-03-16,1.06,1.09,1.03,1.09,58671,0
2010-03-17,1.11,1.15,1.1,1.13,163533,0
2010-03-18,1.12,1.14,1.05,1.06,56903,0
2010-03-19,1.07,1.09,1.05,1.06,30241,0
2010-03-22,1.06,1.12,1.06,1.07,46870,0
2010-03-23,1.09,1.1,1.05,1.09,90390,0
2010-03-24,1.06,1.13,1.05,1.11,112939,0
2010-03-25,1.09,1.3,1.08,1.19,284560,0
2010-03-26,1.19,1.27,1.16,1.25,225040,0
2010-03-29,1.24,1.33,1.23,1.29,114618,0
2010-03-30,1.28,1.3,1.19,1.22,111389,0
2010-03-31,1.22,1.36,1.22,1.32,183920,0
2010-04-01,1.36,1.41,1.26,1.28,247303,0
2010-04-05,1.35,1.35,1.2,1.23,103143,0
2010-04-06,1.21,1.23,1.14,1.16,70024,0
2010-04-07,1.18,1.28,1.15,1.28,122680,0
2010-04-08,1.25,1.28,1.16,1.24,63106,0
2010-04-09,1.23,1.26,1.16,1.2,61952,0
2010-04-12,1.21,1.21,1.16,1.21,46613,0
2010-04-13,1.21,1.21,1.16,1.17,63497,0
2010-04-14,1.16,1.2,1.16,1.18,79525,0
2010-04-15,1.2,1.2,1.14,1.16,94650,0
2010-04-16,1.16,1.18,1.12,1.15,87972,0
2010-04-19,1.15,1.17,1.12,1.17,36490,0
2010-04-20,1.11,1.17,1.11,1.15,48416,0
2010-04-21,1.16,1.29,1.13,1.27,259621,0
2010-04-22,1.29,1.29,1.16,1.28,258090,0
2010-04-23,1.33,1.33,1.22,1.28,148689,0
2010-04-26,1.27,1.34,1.25,1.33,150258,0
2010-04-27,1.34,1.38,1.29,1.32,168874,0
2010-04-28,1.39,1.39,1.3,1.31,49730,0
2010-04-29,1.31,1.38,1.23,1.37,154831,0
2010-04-30,1.38,1.48,1.35,1.45,209156,0
2010-05-03,1.49,1.49,1.38,1.43,158698,0
2010-05-04,1.42,1.44,1.34,1.35,79019,0
2010-05-05,1.35,1.36,1.29,1.32,49173,0
2010-05-06,1.41,1.42,1.25,1.3,162870,0
2010-05-07,1.3,1.32,1.25,1.28,139250,0
2010-05-10,1.29,1.3,1.25,1.28,27437,0
2010-05-11,1.27,1.32,1.27,1.3,147181,0
2010-05-12,1.25,1.4,1.25,1.33,93575,0
2010-05-13,1.33,1.35,1.29,1.34,45278,0
2010-05-14,1.31,1.35,1.3,1.35,19750,0
2010-05-17,1.33,1.34,1.22,1.24,64061,0
2010-05-18,1.24,1.33,1.2,1.21,74430,0
2010-05-19,1.21,1.21,1.11,1.14,62008,0
2010-05-20,1.14,1.14,1,1.02,158142,0
2010-05-21,1.02,1.16,1.01,1.14,119078,0
2010-05-24,1.13,1.14,1.08,1.11,52835,0
2010-05-25,1.05,1.1,1.04,1.08,35269,0
2010-05-26,1.03,1.08,1.02,1.07,107960,0
2010-05-27,1.08,1.19,1.07,1.19,159410,0
2010-05-28,1.18,1.2,1.15,1.16,113842,0
2010-06-01,1.17,1.17,1.13,1.14,37776,0
2010-06-02,1.12,1.16,1.09,1.15,23110,0
2010-06-03,1.16,1.16,1.14,1.15,18100,0
2010-06-04,1.13,1.13,1.1,1.12,14300,0
2010-06-07,1.09,1.11,1.04,1.1,39500,0
2010-06-08,1.09,1.25,1.05,1.18,67782,0
2010-06-09,1.19,1.22,1.13,1.22,70688,0
2010-06-10,1.22,1.29,1.21,1.28,102548,0
2010-06-11,1.18,1.41,1.18,1.38,171731,0
2010-06-14,1.41,1.42,1.28,1.29,38816,0
2010-06-15,1.3,1.35,1.29,1.34,57573,0
2010-06-16,1.3,1.41,1.3,1.4,61385,0
2010-06-17,1.45,1.48,1.35,1.39,132823,0
2010-06-18,1.4,1.45,1.32,1.45,104517,0
2010-06-21,1.44,1.48,1.38,1.45,45223,0
2010-06-22,1.45,1.49,1.42,1.47,110995,0
2010-06-23,1.52,1.66,1.38,1.58,409566,0
2010-06-24,1.62,1.62,1.46,1.49,138860,0
2010-06-25,1.45,1.51,1.43,1.45,111300,0
2010-06-28,1.48,1.57,1.48,1.55,91960,0
2010-06-29,1.54,1.54,1.39,1.46,90331,0
2010-06-30,1.44,1.5,1.43,1.43,72379,0
2010-07-01,1.45,1.48,1.43,1.48,30848,0
2010-07-02,1.46,1.49,1.45,1.45,14550,0
2010-07-06,1.45,1.48,1.42,1.47,74598,0
2010-07-07,1.5,1.5,1.44,1.47,24332,0
2010-07-08,1.49,1.49,1.39,1.43,21778,0
2010-07-09,1.43,1.47,1.36,1.43,35990,0
2010-07-12,1.4,1.45,1.39,1.39,33500,0
2010-07-13,1.4,1.41,1.34,1.39,43760,0
2010-07-14,1.35,1.39,1.35,1.38,19293,0
2010-07-15,1.36,1.36,1.31,1.35,26565,0
2010-07-16,1.36,1.36,1.33,1.35,21430,0
2010-07-19,1.33,1.35,1.31,1.34,25925,0
2010-07-20,1.32,1.35,1.32,1.33,26275,0
2010-07-21,1.34,1.34,1.31,1.31,3700,0
2010-07-22,1.3,1.33,1.26,1.28,41400,0
2010-07-23,1.28,1.35,1.24,1.27,34329,0
2010-07-26,1.29,1.32,1.27,1.3,4897,0
2010-07-27,1.3,1.35,1.23,1.26,31038,0
2010-07-28,1.27,1.28,1.26,1.26,11058,0
2010-07-29,1.27,1.31,1.27,1.27,26193,0
2010-07-30,1.29,1.41,1.29,1.38,34770,0
2010-08-02,1.35,1.38,1.25,1.26,36432,0
2010-08-03,1.3,1.34,1.3,1.3,24750,0
2010-08-04,1.27,1.32,1.24,1.32,30077,0
2010-08-05,1.28,1.29,1.25,1.29,6773,0
2010-08-06,1.26,1.42,1.26,1.31,36500,0
2010-08-09,1.32,1.32,1.27,1.29,8910,0
2010-08-10,1.27,1.3,1.25,1.26,18677,0
2010-08-11,1.27,1.27,1.25,1.25,5065,0
2010-08-12,1.25,1.25,1.15,1.15,12628,0
2010-08-13,1.16,1.29,1.16,1.29,39950,0
2010-08-16,1.34,1.34,1.21,1.24,9520,0
2010-08-17,1.23,1.26,1.21,1.21,5915,0
2010-08-18,1.25,1.27,1.17,1.17,17600,0
2010-08-19,1.32,1.32,1.15,1.15,29320,0
2010-08-20,1.19,1.2,1.15,1.17,45500,0
2010-08-23,1.15,1.18,1.13,1.13,46010,0
2010-08-24,1.11,1.14,0.99,1,124803,0
2010-08-25,1,1.11,0.99,1.11,77262,0
2010-08-26,1.12,1.13,1.08,1.1,6950,0
2010-08-27,1.05,1.13,1.05,1.06,28450,0
2010-08-30,1.08,1.13,1.08,1.09,13309,0
2010-08-31,1.05,1.15,1.05,1.11,47290,0
2010-09-01,1.14,1.17,1.11,1.13,7560,0
2010-09-02,1.21,1.21,1.11,1.14,12777,0
2010-09-03,1.12,1.25,1.12,1.22,51264,0
2010-09-07,1.22,1.22,1.11,1.19,32505,0
2010-09-08,1.2,1.2,1.15,1.16,19450,0
2010-09-09,1.14,1.2,1.14,1.17,6400,0
2010-09-10,1.19,1.19,1.15,1.16,6700,0
2010-09-13,1.15,1.2,1.14,1.19,12875,0
2010-09-14,1.2,1.2,1.13,1.14,17355,0
2010-09-15,1.16,1.16,1.11,1.11,32727,0
2010-09-16,1.11,1.14,1.11,1.13,25440,0
2010-09-17,1.13,1.2,1.12,1.2,42554,0
2010-09-20,1.2,1.2,1.16,1.17,31521,0
2010-09-21,1.15,1.18,1.15,1.18,6650,0
2010-09-22,1.17,1.18,1.09,1.09,68885,0
2010-09-23,1.06,1.14,1.06,1.09,23033,0
2010-09-24,1.11,1.14,1.09,1.13,26100,0
2010-09-27,1.11,1.11,1.06,1.09,27722,0
2010-09-28,1.1,1.2,1.1,1.13,47730,0
2010-09-29,1.13,1.2,1.1,1.2,48130,0
2010-09-30,1.2,1.25,1.16,1.25,17401,0
2010-10-01,1.24,1.24,1.13,1.16,28150,0
2010-10-04,1.17,1.17,1.07,1.07,32175,0
2010-10-05,1.07,1.14,1.07,1.1,12893,0
2010-10-06,1.15,1.16,1.13,1.15,14100,0
2010-10-07,1.16,1.25,1.16,1.19,141023,0
2010-10-08,1.17,1.2,1.13,1.16,44011,0
2010-10-11,1.15,1.15,1.11,1.12,24683,0
2010-10-12,1.11,1.19,1.11,1.17,32937,0
2010-10-13,1.2,1.22,1.17,1.17,160120,0
2010-10-14,1.17,1.22,1.16,1.21,90061,0
2010-10-15,1.25,1.25,1.19,1.2,37214,0
2010-10-18,1.19,1.22,1.16,1.2,97885,0
2010-10-19,1.2,1.2,1.15,1.18,12000,0
2010-10-20,1.17,1.2,1.17,1.2,11500,0
2010-10-21,1.2,1.2,1.16,1.2,24497,0
2010-10-22,1.17,1.2,1.14,1.16,33527,0
2010-10-25,1.15,1.21,1.12,1.2,45718,0
2010-10-26,1.18,1.21,1.18,1.19,64760,0
2010-10-27,1.21,1.26,1.17,1.18,191243,0
2010-10-28,1.16,1.2,1.16,1.18,36730,0
2010-10-29,1.16,1.18,1.15,1.18,19840,0
2010-11-01,1.18,1.18,1.16,1.17,6245,0
2010-11-02,1.17,1.17,1.16,1.16,16255,0
2010-11-03,1.15,1.15,1.1,1.12,35895,0
2010-11-04,1.12,1.19,1.12,1.19,38000,0
2010-11-05,1.13,1.21,1.13,1.2,33668,0
2010-11-08,1.21,1.24,1.2,1.23,40805,0
2010-11-09,1.21,1.23,1.19,1.23,26346,0
2010-11-10,1.23,1.35,1.18,1.22,23260,0
2010-11-11,1.2,1.24,1.18,1.21,30132,0
2010-11-12,1.21,1.23,1.17,1.17,20000,0
2010-11-15,1.23,1.23,1.16,1.17,29710,0
2010-11-16,1.15,1.24,1.12,1.23,107710,0
2010-11-17,1.24,1.31,1.24,1.29,90653,0
2010-11-18,1.28,1.35,1.26,1.32,87656,0
2010-11-19,1.39,1.56,1.29,1.55,229902,0
2010-11-22,1.73,1.73,1.4,1.47,178864,0
2010-11-23,1.42,1.44,1.39,1.4,33380,0
2010-11-24,1.41,1.5,1.35,1.36,92951,0
2010-11-26,1.39,1.42,1.35,1.38,22400,0
2010-11-29,1.4,1.41,1.31,1.34,57971,0
2010-11-30,1.32,1.35,1.3,1.34,61594,0
2010-12-01,1.34,1.34,1.28,1.28,43230,0
2010-12-02,1.33,1.33,1.28,1.33,35330,0
2010-12-03,1.34,1.36,1.32,1.33,69900,0
2010-12-06,1.32,1.33,1.25,1.25,63523,0
2010-12-07,1.26,1.26,1.19,1.19,61274,0
2010-12-08,1.19,1.21,1.16,1.21,19255,0
2010-12-09,1.21,1.24,1.16,1.17,44651,0
2010-12-10,1.18,1.2,1.13,1.15,64770,0
2010-12-13,1.14,1.18,1.14,1.16,52480,0
2010-12-14,1.16,1.2,1.13,1.14,21800,0
2010-12-15,1.14,1.16,1.12,1.14,31952,0
2010-12-16,1.15,1.15,1.1,1.14,49599,0
2010-12-17,1.16,1.16,1.1,1.16,59717,0
2010-12-20,1.16,1.16,1.1,1.15,58246,0
2010-12-21,1.13,1.16,1.1,1.12,64349,0
2010-12-22,1.11,1.13,1.09,1.13,28127,0
2010-12-23,1.18,1.18,1.09,1.15,25400,0
2010-12-27,1.11,1.14,1.09,1.11,30816,0
2010-12-28,1.1,1.15,1.1,1.1,42939,0
2010-12-29,1.09,1.12,1.09,1.1,80011,0
2010-12-30,1.14,1.14,1.08,1.08,62320,0
2010-12-31,1.1,1.14,1.09,1.13,73400,0
2011-01-03,1.14,1.15,1.11,1.13,37109,0
2011-01-04,1.14,1.15,1.11,1.13,16600,0
2011-01-05,1.15,1.15,1.1,1.13,120127,0
2011-01-06,1.11,1.14,1.1,1.12,12814,0
2011-01-07,1.18,1.18,1.1,1.14,47458,0
2011-01-10,1.14,1.14,1.11,1.12,32211,0
2011-01-11,1.13,1.17,1.11,1.16,75701,0
2011-01-12,1.14,1.29,1.14,1.29,150500,0
2011-01-13,1.28,1.37,1.23,1.34,230687,0
2011-01-14,1.36,1.36,1.29,1.32,128239,0
2011-01-18,1.32,1.36,1.25,1.36,79430,0
2011-01-19,1.31,1.34,1.24,1.27,44493,0
2011-01-20,1.28,1.3,1.17,1.19,78049,0
2011-01-21,1.27,1.45,1.21,1.26,253695,0
2011-01-24,1.3,1.45,1.27,1.31,97609,0
2011-01-25,1.34,1.34,1.24,1.3,66558,0
2011-01-26,1.32,1.34,1.24,1.24,44366,0
2011-01-27,1.24,1.33,1.24,1.31,54460,0
2011-01-28,1.31,1.36,1.28,1.29,36296,0
2011-01-31,1.31,1.32,1.26,1.3,29099,0
2011-02-01,1.3,1.32,1.27,1.31,114412,0
2011-02-02,1.31,1.36,1.29,1.34,87750,0
2011-02-03,1.36,1.36,1.28,1.33,102487,0
2011-02-04,1.27,1.32,1.27,1.3,57865,0
2011-02-07,1.32,1.38,1.28,1.37,69539,0
2011-02-08,1.35,1.4,1.34,1.38,106390,0
2011-02-09,1.39,1.48,1.38,1.44,162225,0
2011-02-10,1.45,1.47,1.36,1.38,145674,0
2011-02-11,1.4,1.54,1.4,1.52,487602,0
2011-02-14,1.55,1.57,1.42,1.46,126532,0
2011-02-15,1.42,1.45,1.3,1.32,146848,0
2011-02-16,1.3,1.4,1.27,1.32,126061,0
2011-02-18,1.39,1.4,1.36,1.39,38715,0
2011-02-22,1.39,1.46,1.27,1.31,67800,0
2011-02-23,1.29,1.33,1.29,1.3,31352,0
2011-02-24,1.3,1.32,1.3,1.3,9000,0
2011-02-25,1.31,1.35,1.3,1.33,25765,0
2011-02-28,1.37,1.37,1.3,1.3,50045,0
2011-03-01,1.28,1.31,1.21,1.21,86058,0
2011-03-02,1.26,1.32,1.23,1.28,68553,0
2011-03-03,1.29,1.32,1.22,1.24,59090,0
2011-03-04,1.27,1.28,1.22,1.24,35001,0
2011-03-07,1.23,1.24,1.17,1.19,176196,0
2011-03-08,1.18,1.21,1.14,1.17,155818,0
2011-03-09,1.19,1.21,1.14,1.19,86997,0
2011-03-10,1.18,1.21,1.12,1.14,178682,0
2011-03-11,1.13,1.16,1.12,1.12,112685,0
2011-03-14,1.11,1.12,1.07,1.07,110406,0
2011-03-15,1.07,1.11,1.01,1.08,161256,0
2011-03-16,1.1,1.12,1.01,1.03,111473,0
2011-03-17,1.03,1.13,1.03,1.06,145889,0
2011-03-18,1.15,1.15,1.02,1.02,213473,0
2011-03-21,1.05,1.09,1.03,1.03,111815,0
2011-03-22,1.04,1.06,1.02,1.03,158743,0
2011-03-23,1.08,1.08,0.98,1.02,320918,0
2011-03-24,1.02,1.08,1.02,1.07,85125,0
2011-03-25,1.07,1.2,1.06,1.14,132243,0
2011-03-28,1.16,1.25,1.14,1.23,148246,0
2011-03-29,1.21,1.25,1.12,1.15,134013,0
2011-03-30,1.18,1.24,1.16,1.23,121865,0
2011-03-31,1.26,1.26,1.2,1.26,103018,0
2011-04-01,1.24,1.28,1.2,1.22,113950,0
2011-04-04,1.26,1.26,1.22,1.23,78754,0
2011-04-05,1.26,1.26,1.16,1.23,129188,0
2011-04-06,1.25,1.25,1.19,1.2,56500,0
2011-04-07,1.25,1.25,1.19,1.19,38572,0
2011-04-08,1.22,1.24,1.16,1.18,16806,0
2011-04-11,1.16,1.21,1.14,1.18,53661,0
2011-04-12,1.26,1.26,1.14,1.15,53514,0
2011-04-13,1.14,1.17,1.11,1.15,50200,0
2011-04-14,1.15,1.16,1.13,1.16,37418,0
2011-04-15,1.14,1.18,1.08,1.12,76016,0
2011-04-18,1.11,1.13,1.06,1.1,58942,0
2011-04-19,1.1,1.14,1.1,1.1,10320,0
2011-04-20,1.15,1.15,1.1,1.13,43105,0
2011-04-21,1.15,1.15,1.11,1.14,18975,0
2011-04-25,1.13,1.14,1.07,1.12,70173,0
2011-04-26,1.12,1.14,1.1,1.13,7700,0
2011-04-27,1.12,1.14,1.09,1.12,11678,0
2011-04-28,1.09,1.12,1.05,1.06,56618,0
2011-04-29,1.08,1.15,1.04,1.07,126912,0
2011-05-02,1.07,1.09,1.03,1.04,38110,0
2011-05-03,1.04,1.05,1,1.02,103542,0
2011-05-04,1.02,1.04,0.95,1.02,113839,0
2011-05-05,1.03,1.03,0.97,1,68987,0
2011-05-06,1.03,1.03,1.01,1.01,52182,0
2011-05-09,1.02,1.03,0.98,1,72087,0
2011-05-10,1,1.02,0.91,0.99,127116,0
2011-05-11,0.97,1,0.85,0.98,264164,0
2011-05-12,0.95,0.98,0.9,0.97,51200,0
2011-05-13,0.94,0.99,0.93,0.97,43466,0
2011-05-16,0.99,1.11,0.99,1.07,105384,0
2011-05-17,1.08,1.1,1,1.03,36460,0
2011-05-18,1.02,1.02,0.95,1.01,104950,0
2011-05-19,1.05,1.05,0.97,1,115533,0
2011-05-20,0.99,1.07,0.98,1.07,60336,0
2011-05-23,1.07,1.09,1.04,1.07,89691,0
2011-05-24,1.08,1.08,1.03,1.07,34365,0
2011-05-25,1.07,1.09,0.98,0.99,67606,0
2011-05-26,1,1.03,1,1.03,38127,0
2011-05-27,1.03,1.03,1.02,1.03,69900,0
2011-05-31,1.03,1.07,0.98,1.07,147590,0
2011-06-01,1.03,1.05,0.99,1.01,64586,0
2011-06-02,1.03,1.06,1,1.04,86065,0
2011-06-03,1.03,1.06,1.02,1.05,34826,0
2011-06-06,1.03,1.06,1.01,1.04,13504,0
2011-06-07,1.08,1.08,0.96,0.99,118625,0
2011-06-08,1.05,1.05,0.96,1,74250,0
2011-06-09,1,1,0.95,1,30050,0
2011-06-10,0.99,1,0.95,0.98,26700,0
2011-06-13,0.99,1,0.92,0.94,60407,0
2011-06-14,0.97,0.97,0.92,0.94,44778,0
2011-06-15,0.93,0.94,0.91,0.94,10652,0
2011-06-16,0.94,0.94,0.9,0.94,22400,0
2011-06-17,0.92,0.95,0.92,0.94,7410,0
2011-06-20,0.94,0.94,0.78,0.88,55210,0
2011-06-21,0.91,0.93,0.9,0.92,30050,0
2011-06-22,0.92,0.95,0.88,0.9,34500,0
2011-06-23,0.94,0.98,0.86,0.95,50460,0
2011-06-24,0.94,0.95,0.9,0.94,11800,0
2011-06-27,0.9,0.93,0.88,0.92,13900,0
2011-06-28,0.9,0.94,0.9,0.94,38057,0
2011-06-29,0.96,0.99,0.92,0.94,85886,0
2011-06-30,0.95,0.95,0.88,0.93,45328,0
2011-07-01,0.94,0.95,0.91,0.95,28690,0
2011-07-05,0.95,0.95,0.91,0.92,13431,0
2011-07-06,0.91,0.94,0.9,0.93,45462,0
2011-07-07,0.91,0.91,0.88,0.9,56338,0
2011-07-08,0.9,1.11,0.85,1.1,247098,0
2011-07-11,1.08,1.16,0.98,1.11,351825,0
2011-07-12,1.22,1.47,1.16,1.21,2294202,0
2011-07-13,1.18,1.35,1.14,1.15,383429,0
2011-07-14,1.14,1.21,1.1,1.18,155466,0
2011-07-15,1.16,1.18,1.13,1.15,130164,0
2011-07-18,1.14,1.23,1.1,1.16,82374,0
2011-07-19,1.15,1.24,1.12,1.22,110422,0
2011-07-20,1.26,1.31,1.23,1.29,337440,0
2011-07-21,1.3,1.31,1.25,1.28,148202,0
2011-07-22,1.27,1.28,1.21,1.22,146928,0
2011-07-25,1.21,1.21,1.15,1.16,71765,0
2011-07-26,1.17,1.19,1.12,1.13,75373,0
2011-07-27,1.12,1.12,0.95,1.03,351664,0
2011-07-28,1.04,1.12,1,1,166465,0
2011-07-29,1.05,1.05,1,1.03,78062,0
2011-08-01,1.05,1.13,1.05,1.1,87426,0
2011-08-02,1.1,1.1,1.04,1.07,74085,0
2011-08-03,1.06,1.15,1.04,1.13,103616,0
2011-08-04,1.16,1.16,1.05,1.09,69638,0
2011-08-05,1.07,1.12,1.05,1.05,116440,0
2011-08-08,1,1.04,0.97,0.99,169883,0
2011-08-09,1.02,1.14,1.02,1.11,81566,0
2011-08-10,1.1,1.12,1.03,1.07,123700,0
2011-08-11,1.08,1.15,1.05,1.15,107573,0
2011-08-12,1.11,1.18,1.11,1.17,125107,0
2011-08-15,1.19,1.25,1.18,1.25,189036,0
2011-08-16,1.25,1.27,1,1.16,154575,0
2011-08-17,1.18,1.25,1.12,1.22,56263,0
2011-08-18,1.2,1.2,1.1,1.11,47654,0
2011-08-19,1.09,1.15,1.09,1.14,30557,0
2011-08-22,1.15,1.19,1.07,1.07,53424,0
2011-08-23,1.09,1.11,1.05,1.07,36354,0
2011-08-24,1.06,1.1,1.06,1.07,14820,0
2011-08-25,1.08,1.15,1.07,1.14,34052,0
2011-08-26,1.14,1.2,1.14,1.18,53281,0
2011-08-29,1.19,1.23,1.17,1.19,68458,0
2011-08-30,1.22,1.24,1.19,1.21,36599,0
2011-08-31,1.2,1.21,1.18,1.2,43878,0
2011-09-01,1.19,1.22,1.17,1.2,32856,0
2011-09-02,1.19,1.2,1.15,1.16,30313,0
2011-09-06,1.17,1.17,1.06,1.12,37311,0
2011-09-07,1.13,1.21,1.09,1.11,52858,0
2011-09-08,1.11,1.16,1.1,1.16,20492,0
2011-09-09,1.12,1.12,1.09,1.1,48571,0
2011-09-12,1.33,1.43,1.12,1.17,907762,0
2011-09-13,1.14,1.19,1.12,1.17,88573,0
2011-09-14,1.15,1.2,1.12,1.17,65286,0
2011-09-15,1.17,1.18,1.13,1.15,75009,0
2011-09-16,1.14,1.14,1.05,1.05,115725,0
2011-09-19,1.05,1.1,1.05,1.06,38029,0
2011-09-20,1.08,1.12,1.04,1.07,53933,0
2011-09-21,1.07,1.1,1.01,1.01,88974,0
2011-09-22,1.01,1.04,0.99,1.01,115497,0
2011-09-23,1.02,1.03,0.98,1.01,14080,0
2011-09-26,1.02,1.1,0.96,0.98,45419,0
2011-09-27,1.01,1.05,0.96,0.96,95499,0
2011-09-28,1.02,1.02,0.97,0.97,24982,0
2011-09-29,1.01,1.02,0.98,1.02,26302,0
2011-09-30,0.98,1,0.97,0.99,45556,0
2011-10-03,0.97,0.99,0.96,0.98,59776,0
2011-10-04,1.04,1.04,0.9,0.9,106404,0
2011-10-05,0.91,0.96,0.9,0.96,43500,0
2011-10-06,0.98,1,0.94,0.99,41187,0
2011-10-07,0.98,0.98,0.93,0.96,9999,0
2011-10-10,1.27,1.27,0.86,0.95,73828,0
2011-10-11,0.95,0.95,0.9,0.95,22192,0
2011-10-12,0.97,0.97,0.92,0.97,23304,0
2011-10-13,0.98,0.98,0.92,0.95,11700,0
2011-10-14,0.91,0.94,0.89,0.94,44178,0
2011-10-17,0.95,0.95,0.87,0.88,14100,0
2011-10-18,0.92,0.95,0.9,0.9,85647,0
2011-10-19,0.9,0.94,0.89,0.9,85108,0
2011-10-20,0.9,0.9,0.83,0.86,47547,0
2011-10-21,0.88,0.91,0.87,0.87,38745,0
2011-10-24,0.89,0.9,0.79,0.85,100013,0
2011-10-25,0.81,0.84,0.79,0.83,20576,0
2011-10-26,0.82,0.82,0.75,0.8,121000,0
2011-10-27,0.8,0.8,0.76,0.78,58380,0
2011-10-28,0.8,0.81,0.78,0.79,38014,0
2011-10-31,0.82,0.85,0.8,0.84,45553,0
2011-11-01,0.82,0.85,0.79,0.83,13400,0
2011-11-02,0.79,0.81,0.79,0.8,10900,0
2011-11-03,0.81,0.85,0.79,0.82,45179,0
2011-11-04,0.8,0.81,0.76,0.81,17071,0
2011-11-07,0.78,0.8,0.78,0.79,41441,0
2011-11-08,0.78,0.79,0.76,0.79,56308,0
2011-11-09,0.78,0.79,0.71,0.71,85665,0
2011-11-10,0.71,0.73,0.64,0.66,177275,0
2011-11-11,0.68,1.33,0.66,0.76,117503,0
2011-11-14,0.77,0.78,0.72,0.72,35799,0
2011-11-15,0.72,0.74,0.69,0.69,31451,0
2011-11-16,0.72,0.75,0.72,0.73,47366,0
2011-11-17,0.74,0.85,0.74,0.81,118702,0
2011-11-18,0.83,0.89,0.83,0.87,166902,0
2011-11-21,0.88,0.9,0.82,0.86,79691,0
2011-11-22,0.9,0.98,0.88,0.9,353887,0
2011-11-23,0.88,0.92,0.86,0.89,138747,0
2011-11-25,0.89,0.91,0.83,0.89,34670,0
2011-11-28,0.89,0.9,0.82,0.82,104101,0
2011-11-29,0.84,0.9,0.84,0.87,34682,0
2011-11-30,0.83,0.87,0.81,0.83,82228,0
2011-12-01,0.92,0.92,0.85,0.89,36822,0
2011-12-02,0.89,0.9,0.86,0.89,52462,0
2011-12-05,0.92,0.92,0.83,0.86,64201,0
2011-12-06,0.84,0.84,0.8,0.81,75004,0
2011-12-07,0.82,0.88,0.81,0.82,75229,0
2011-12-08,0.83,0.83,0.79,0.79,17953,0
2011-12-09,0.79,0.8,0.75,0.77,52165,0
2011-12-12,0.76,0.76,0.68,0.69,108829,0
2011-12-13,0.7,0.7,0.68,0.68,47698,0
2011-12-14,0.69,0.69,0.67,0.69,61697,0
2011-12-15,0.68,0.71,0.67,0.71,83271,0
2011-12-16,0.69,0.75,0.69,0.7,34297,0
2011-12-19,0.7,0.72,0.65,0.7,29942,0
2011-12-20,0.7,0.72,0.68,0.7,63309,0
2011-12-21,0.7,0.7,0.65,0.67,71618,0
2011-12-22,0.67,0.69,0.63,0.67,203959,0
2011-12-23,0.7,0.7,0.66,0.66,68125,0
2011-12-27,0.68,0.72,0.67,0.67,81000,0
2011-12-28,0.68,0.71,0.65,0.65,85400,0
2011-12-29,0.7,0.7,0.65,0.67,63599,0
2011-12-30,0.65,0.69,0.64,0.66,103762,0
2012-01-03,0.69,0.71,0.64,0.66,58100,0
2012-01-04,0.88,0.88,0.65,0.65,15974,0
2012-01-05,0.65,0.68,0.65,0.66,64279,0
2012-01-06,0.66,0.7,0.66,0.69,48058,0
2012-01-09,0.71,0.73,0.71,0.73,35424,0
2012-01-10,0.72,0.73,0.67,0.71,52180,0
2012-01-11,0.72,0.74,0.7,0.7,32286,0
2012-01-12,0.71,0.71,0.65,0.68,23350,0
2012-01-13,0.66,0.7,0.66,0.68,53300,0
2012-01-17,0.68,0.68,0.65,0.65,55600,0
2012-01-18,0.65,0.67,0.62,0.65,148662,0
2012-01-19,0.64,0.7,0.64,0.69,132570,0
2012-01-20,0.69,0.69,0.67,0.67,44450,0
2012-01-23,0.68,0.68,0.62,0.64,66775,0
2012-01-24,0.64,0.65,0.64,0.64,37475,0
2012-01-25,0.63,0.65,0.62,0.62,30793,0
2012-01-26,0.62,0.68,0.6,0.63,82050,0
2012-01-27,0.63,0.65,0.63,0.63,13200,0
2012-01-30,0.64,0.64,0.61,0.62,26075,0
2012-01-31,0.62,0.63,0.62,0.63,31934,0
2012-02-01,0.63,0.65,0.6,0.65,38123,0
2012-02-02,0.65,0.65,0.63,0.65,76529,0
2012-02-03,0.63,0.66,0.63,0.65,81513,0
2012-02-06,0.66,0.66,0.65,0.66,52792,0
2012-02-07,0.66,0.73,0.66,0.7,119939,0
2012-02-08,0.72,0.77,0.7,0.73,59250,0
2012-02-09,0.78,0.78,0.71,0.71,40990,0
2012-02-10,0.7,0.7,0.65,0.65,24650,0
2012-02-13,0.64,0.67,0.64,0.66,48600,0
2012-02-14,0.68,0.7,0.68,0.68,11782,0
2012-02-15,0.67,0.67,0.6,0.63,150333,0
2012-02-16,0.62,0.63,0.6,0.6,32832,0
2012-02-17,0.6,0.6,0.45,0.53,226566,0
2012-02-21,0.54,0.56,0.5,0.51,43562,0
2012-02-22,0.51,0.52,0.5,0.51,60372,0
2012-02-23,0.53,0.55,0.53,0.55,27197,0
2012-02-24,0.56,0.6,0.55,0.58,83983,0
2012-02-27,0.58,0.59,0.56,0.57,27604,0
2012-02-28,0.56,0.59,0.56,0.57,18800,0
2012-02-29,0.58,0.58,0.55,0.55,39450,0
2012-03-01,0.55,0.59,0.55,0.59,35273,0
2012-03-02,0.56,0.57,0.54,0.56,56200,0
2012-03-05,1.49,1.49,0.53,0.55,18160,0
2012-03-06,0.58,0.59,0.54,0.55,15243,0
2012-03-07,0.56,0.56,0.53,0.54,13416,0
2012-03-08,0.55,0.59,0.5,0.51,47684,0
2012-03-09,0.53,0.55,0.53,0.53,66743,0
2012-03-12,0.53,0.53,0.53,0.53,12000,0
2012-03-13,0.53,0.6,0.53,0.54,30609,0
2012-03-14,0.56,0.57,0.52,0.53,12262,0
2012-03-15,0.52,0.54,0.51,0.51,15847,0
2012-03-16,0.51,0.6,0.45,0.5,82196,0
2012-03-19,0.5,0.54,0.5,0.53,13450,0
2012-03-20,0.54,0.54,0.48,0.5,45507,0
2012-03-21,0.52,0.55,0.5,0.5,37170,0
2012-03-22,0.52,0.53,0.5,0.53,78900,0
2012-03-23,0.51,0.52,0.49,0.5,69400,0
2012-03-26,0.52,0.52,0.49,0.49,39439,0
2012-03-27,0.5,0.51,0.48,0.49,27050,0
2012-03-28,0.48,0.49,0.46,0.48,54300,0
2012-03-29,0.46,0.51,0.46,0.51,65143,0
2012-03-30,0.5,0.5,0.47,0.48,52800,0
2012-04-02,0.5,0.51,0.49,0.5,1792,0
2012-04-03,0.48,0.5,0.46,0.46,60068,0
2012-04-04,0.47,0.49,0.45,0.45,68075,0
2012-04-05,0.45,0.49,0.45,0.48,31825,0
2012-04-09,0.48,0.48,0.41,0.44,23580,0
2012-04-10,0.42,0.48,0.42,0.43,50550,0
2012-04-11,0.42,0.43,0.4,0.42,28030,0
2012-04-12,0.41,0.46,0.4,0.4,43200,0
2012-04-13,0.42,0.44,0.38,0.39,54988,0
2012-04-16,0.4,0.42,0.4,0.41,33278,0
2012-04-17,0.42,0.45,0.41,0.45,63347,0
2012-04-18,0.48,0.49,0.45,0.45,65569,0
2012-04-19,0.47,0.5,0.47,0.5,65150,0
2012-04-20,0.5,0.51,0.48,0.51,65810,0
2012-04-23,0.52,0.52,0.46,0.49,69940,0
2012-04-24,0.5,0.5,0.49,0.5,6785,0
2012-04-25,0.5,0.5,0.5,0.5,5433,0
2012-04-26,0.51,0.53,0.45,0.45,47366,0
2012-04-27,0.47,0.51,0.47,0.5,47747,0
2012-04-30,0.5,0.53,0.5,0.52,112115,0
2012-05-01,0.52,0.55,0.5,0.5,22829,0
2012-05-02,0.51,0.51,0.48,0.5,7666,0
2012-05-03,0.48,0.5,0.48,0.48,3500,0
2012-05-04,0.46,0.55,0.45,0.55,51867,0
2012-05-07,0.54,0.55,0.47,0.5,91943,0
2012-05-08,0.6,0.6,0.51,0.57,117875,0
2012-05-09,0.57,0.59,0.56,0.59,40027,0
2012-05-10,0.57,0.7,0.57,0.64,144786,0
2012-05-11,0.64,0.68,0.63,0.65,75202,0
2012-05-14,0.67,0.74,0.66,0.73,239076,0
2012-05-15,0.75,0.76,0.65,0.68,123650,0
2012-05-16,0.7,0.72,0.65,0.69,76732,0
2012-05-17,0.68,0.68,0.53,0.58,122063,0
2012-05-18,0.58,0.62,0.57,0.59,43660,0
2012-05-21,0.61,0.69,0.61,0.68,100580,0
2012-05-22,0.75,0.79,0.69,0.75,416605,0
2012-05-23,0.73,0.76,0.67,0.71,245293,0
2012-05-24,0.73,0.75,0.68,0.68,161681,0
2012-05-25,0.61,0.78,0.61,0.78,582345,0
2012-05-29,0.88,1.19,0.85,1.17,4118638,0
2012-05-30,1.18,1.6,1.03,1.09,7276595,0
2012-05-31,1.15,1.18,0.95,1.12,1916540,0
2012-06-01,1.11,1.34,1.05,1.23,1713702,0
2012-06-04,1.3,1.38,1.15,1.21,1055861,0
2012-06-05,1.35,1.41,1.24,1.28,2043668,0
2012-06-06,1.33,1.33,1.12,1.17,959659,0
2012-06-07,1.19,1.22,1.09,1.11,496628,0
2012-06-08,1.07,1.12,1.06,1.11,436674,0
2012-06-11,1.12,1.18,1.07,1.08,393393,0
2012-06-12,1.15,1.15,1,1.03,449826,0
2012-06-13,1,1.01,0.92,0.96,879882,0
2012-06-14,0.93,0.93,0.84,0.88,720568,0
2012-06-15,0.88,1.01,0.88,0.99,447353,0
2012-06-18,1,1.09,0.99,1.06,560889,0
2012-06-19,1.07,1.07,1,1.02,251892,0
2012-06-20,1.05,1.05,0.98,0.99,164817,0
2012-06-21,1.03,1.05,0.91,0.96,356208,0
2012-06-22,0.96,1.05,0.93,1.05,247886,0
2012-06-25,1.02,1.05,0.99,1.01,150266,0
2012-06-26,1,1.04,0.97,1.02,223300,0
2012-06-27,1.04,1.04,0.96,0.98,120027,0
2012-06-28,0.98,0.99,0.95,0.98,138752,0
2012-06-29,0.98,1.01,0.96,1.01,159248,0
2012-07-02,0.99,1,0.96,0.99,85908,0
2012-07-03,0.98,0.99,0.97,0.97,96967,0
2012-07-05,0.97,0.98,0.95,0.97,159414,0
2012-07-06,0.96,1,0.95,0.99,194809,0
2012-07-09,1,1.21,1,1.2,982814,0
2012-07-10,1.25,1.26,1.08,1.13,518046,0
2012-07-11,1.21,1.25,1.12,1.25,661213,0
2012-07-12,1.2,1.2,1.01,1.11,367390,0
2012-07-13,1.11,1.47,1.11,1.47,3239695,0
2012-07-16,1.17,1.26,1.11,1.23,5348300,0
2012-07-17,1.25,1.26,1.03,1.05,2408664,0
2012-07-18,1.07,1.14,1.01,1.07,2220638,0
2012-07-19,1.06,1.09,1.03,1.04,1019451,0
2012-07-20,1.06,1.06,1.02,1.04,580751,0
2012-07-23,1.03,1.05,1.01,1.02,552429,0
2012-07-24,1.02,1.04,1.01,1.03,719609,0
2012-07-25,1.04,1.04,0.96,1.02,1340044,0
2012-07-26,1.04,1.04,0.99,1.01,491768,0
2012-07-27,1.02,1.14,0.97,1.14,1331906,0
2012-07-30,1.14,1.14,1.08,1.09,399593,0
2012-07-31,1.09,1.09,1.04,1.04,305673,0
2012-08-01,1.03,1.05,0.98,0.99,539747,0
2012-08-02,1.02,1.02,0.97,1.01,445754,0
2012-08-03,1.02,1.08,0.98,1.01,403677,0
2012-08-06,1.05,1.05,0.94,1.02,514838,0
2012-08-07,1.02,1.02,0.98,0.99,194601,0
2012-08-08,0.99,1.02,0.96,0.96,296077,0
2012-08-09,1,1,0.9,0.92,943872,0
2012-08-10,0.9,0.95,0.85,0.93,759239,0
2012-08-13,0.95,1.02,0.94,0.96,379214,0
2012-08-14,0.96,1,0.95,0.98,109563,0
2012-08-15,0.96,0.97,0.9,0.93,204372,0
2012-08-16,0.91,0.96,0.9,0.92,234645,0
2012-08-17,0.92,0.94,0.91,0.91,169297,0
2012-08-20,0.9,0.9,0.82,0.85,504541,0
2012-08-21,0.86,0.89,0.8,0.81,432647,0
2012-08-22,0.82,0.87,0.82,0.87,254965,0
2012-08-23,0.85,0.86,0.82,0.84,212877,0
2012-08-24,0.81,0.85,0.81,0.83,168906,0
2012-08-27,0.82,0.84,0.82,0.82,147293,0
2012-08-28,0.82,0.87,0.82,0.83,332002,0
2012-08-29,0.86,0.86,0.82,0.82,177560,0
2012-08-30,0.82,0.82,0.8,0.8,168446,0
2012-08-31,0.8,0.83,0.8,0.81,131015,0
2012-09-04,0.8,0.81,0.8,0.8,140958,0
2012-09-05,0.8,0.82,0.75,0.77,277594,0
2012-09-06,0.76,0.8,0.76,0.77,149056,0
2012-09-07,0.75,0.79,0.75,0.77,136383,0
2012-09-10,0.76,0.76,0.73,0.75,191452,0
2012-09-11,0.75,0.75,0.72,0.73,123939,0
2012-09-12,0.72,0.97,0.72,0.92,1198773,0
2012-09-13,0.96,1.03,0.92,0.94,767727,0
2012-09-14,0.97,1,0.86,0.88,256635,0
2012-09-17,0.87,0.98,0.82,0.91,283000,0
2012-09-18,0.93,0.93,0.83,0.84,151463,0
2012-09-19,0.84,0.86,0.84,0.85,79778,0
2012-09-20,0.86,0.88,0.85,0.87,80060,0
2012-09-21,0.85,0.87,0.84,0.87,153512,0
2012-09-24,0.85,0.85,0.8,0.84,151747,0
2012-09-25,0.81,0.86,0.81,0.84,91355,0
2012-09-26,0.83,0.85,0.77,0.77,251603,0
2012-09-27,0.81,0.84,0.74,0.77,141341,0
2012-09-28,0.75,0.75,0.67,0.72,502326,0
2012-10-01,0.75,0.75,0.72,0.74,95425,0
2012-10-02,0.75,0.78,0.74,0.74,186383,0
2012-10-03,0.77,0.77,0.74,0.75,30750,0
2012-10-04,0.74,0.76,0.72,0.75,95440,0
2012-10-05,0.74,0.74,0.7,0.7,145206,0
2012-10-08,0.7,0.72,0.7,0.7,124996,0
2012-10-09,0.71,0.71,0.7,0.7,259554,0
2012-10-10,0.72,0.72,0.69,0.7,136937,0
2012-10-11,0.7,0.72,0.7,0.72,34708,0
2012-10-12,0.72,0.72,0.72,0.72,27729,0
2012-10-15,0.72,0.73,0.7,0.7,49155,0
2012-10-16,0.71,0.74,0.7,0.71,23050,0
2012-10-17,0.71,0.72,0.7,0.71,50511,0
2012-10-18,0.7,0.72,0.68,0.68,125401,0
2012-10-19,0.68,0.73,0.65,0.7,82613,0
2012-10-22,0.68,0.7,0.66,0.68,22838,0
2012-10-23,0.66,0.67,0.61,0.64,89825,0
2012-10-24,0.63,0.65,0.62,0.63,61440,0
2012-10-25,0.65,0.65,0.63,0.64,30406,0
2012-10-26,0.64,0.67,0.64,0.67,44136,0
2012-10-31,0.7,0.7,0.62,0.63,53786,0
2012-11-01,0.63,0.68,0.62,0.68,86745,0
2012-11-02,0.67,0.68,0.63,0.67,40486,0
2012-11-05,0.65,0.67,0.58,0.62,102618,0
2012-11-06,0.62,0.63,0.6,0.61,51906,0
2012-11-07,0.59,0.62,0.58,0.6,56204,0
2012-11-08,0.58,0.59,0.5,0.56,344826,0
2012-11-09,0.52,0.56,0.51,0.52,187276,0
2012-11-12,0.5,0.54,0.49,0.5,196806,0
2012-11-13,0.5,0.52,0.5,0.5,72820,0
2012-11-14,0.5,0.52,0.44,0.47,548231,0
2012-11-15,0.45,0.47,0.42,0.44,332131,0
2012-11-16,0.43,0.44,0.35,0.39,402300,0
2012-11-19,0.41,0.42,0.37,0.38,201655,0
2012-11-20,0.36,0.4,0.35,0.39,133373,0
2012-11-21,0.39,0.43,0.38,0.42,413095,0
2012-11-23,0.45,0.45,0.42,0.44,196237,0
2012-11-26,0.44,0.45,0.41,0.45,193704,0
2012-11-27,0.46,0.49,0.45,0.49,292182,0
2012-11-28,0.51,0.63,0.49,0.61,838908,0
2012-11-29,0.57,0.62,0.57,0.59,165732,0
2012-11-30,0.64,0.64,0.6,0.6,218139,0
2012-12-03,0.63,0.64,0.59,0.6,112768,0
2012-12-04,0.57,0.63,0.54,0.58,106807,0
2012-12-05,0.56,0.6,0.54,0.56,121382,0
2012-12-06,0.53,0.57,0.53,0.54,81430,0
2012-12-07,0.53,0.58,0.47,0.5,250611,0
2012-12-10,0.5,0.51,0.45,0.47,103247,0
2012-12-11,0.59,0.95,0.51,0.87,3711581,0
2012-12-12,0.9,0.92,0.7,0.77,1142227,0
2012-12-13,0.74,0.74,0.7,0.72,354946,0
2012-12-14,0.7,0.7,0.65,0.66,201237,0
2012-12-17,0.7,0.7,0.63,0.64,150170,0
2012-12-18,0.7,0.7,0.63,0.66,159709,0
2012-12-19,0.66,0.92,0.64,0.85,1190411,0
2012-12-20,0.83,0.85,0.74,0.77,185618,0
2012-12-21,0.75,0.87,0.71,0.81,229486,0
2012-12-24,0.81,0.84,0.78,0.79,5978,0
2012-12-26,0.79,0.82,0.76,0.76,66470,0
2012-12-27,0.75,0.81,0.75,0.77,74645,0
2012-12-28,0.75,0.78,0.75,0.75,79577,0
2012-12-31,0.73,0.78,0.7,0.78,154307,0
2013-01-02,0.78,0.81,0.75,0.8,110852,0
2013-01-03,0.76,0.82,0.76,0.8,79525,0
2013-01-04,0.82,0.83,0.8,0.82,89956,0
2013-01-07,0.84,0.84,0.75,0.8,172516,0
2013-01-08,0.78,0.81,0.77,0.78,66059,0
2013-01-09,0.78,0.81,0.75,0.79,56103,0
2013-01-10,0.77,0.82,0.76,0.77,62894,0
2013-01-11,0.79,0.79,0.74,0.74,69896,0
2013-01-14,0.79,0.8,0.75,0.75,19400,0
2013-01-15,0.71,0.77,0.65,0.73,186102,0
2013-01-16,0.75,0.75,0.73,0.73,25747,0
2013-01-17,0.75,0.75,0.7,0.72,17948,0
2013-01-18,0.71,0.73,0.71,0.73,46226,0
2013-01-22,0.75,0.75,0.69,0.73,96741,0
2013-01-23,0.74,0.79,0.7,0.71,56760,0
2013-01-24,0.74,0.75,0.7,0.74,34968,0
2013-01-25,0.72,0.76,0.71,0.76,16642,0
2013-01-28,0.74,0.74,0.69,0.7,74500,0
2013-01-29,0.7,0.76,0.7,0.74,54135,0
2013-01-30,0.75,0.8,0.71,0.74,48860,0
2013-01-31,0.8,0.8,0.7,0.71,41217,0
2013-02-01,0.75,0.75,0.68,0.73,112758,0
2013-02-04,0.72,0.74,0.7,0.73,15690,0
2013-02-05,0.72,0.8,0.7,0.79,461282,0
2013-02-06,0.8,0.85,0.76,0.79,705379,0
2013-02-07,0.78,0.78,0.73,0.78,140151,0
2013-02-08,0.79,0.79,0.74,0.74,54060,0
2013-02-11,0.75,0.77,0.73,0.75,31224,0
2013-02-12,0.73,0.77,0.73,0.75,53602,0
2013-02-13,0.73,0.78,0.73,0.75,74538,0
2013-02-14,0.72,0.75,0.66,0.67,285888,0
2013-02-15,0.67,0.69,0.66,0.69,204790,0
2013-02-19,0.7,0.7,0.66,0.66,70885,0
2013-02-20,0.65,0.67,0.62,0.63,149698,0
2013-02-21,0.62,0.68,0.62,0.65,63116,0
2013-02-22,0.66,0.72,0.64,0.68,121158,0
2013-02-25,0.7,0.7,0.63,0.64,36600,0
2013-02-26,0.72,0.72,0.5,0.55,1710135,0
2013-02-27,0.56,0.58,0.42,0.47,1861948,0
2013-02-28,0.5,0.54,0.5,0.52,212612,0
2013-03-01,0.52,0.53,0.5,0.51,102050,0
2013-03-04,0.5,0.51,0.47,0.5,121482,0
2013-03-05,0.51,0.52,0.5,0.52,196980,0
2013-03-06,0.54,0.54,0.51,0.51,67271,0
2013-03-07,0.51,0.6,0.51,0.57,300288,0
2013-03-08,0.58,0.58,0.55,0.57,85050,0
2013-03-11,0.57,0.58,0.54,0.56,142433,0
2013-03-12,0.56,0.59,0.54,0.58,53725,0
2013-03-13,0.57,0.59,0.57,0.58,70700,0
2013-03-14,0.56,0.57,0.53,0.57,64422,0
2013-03-15,0.57,0.57,0.55,0.56,38830,0
2013-03-18,0.55,0.57,0.53,0.57,82592,0
2013-03-19,0.56,0.59,0.56,0.57,43670,0
2013-03-20,0.59,0.59,0.55,0.56,86189,0
2013-03-21,0.56,0.58,0.55,0.57,65139,0
2013-03-22,0.58,0.59,0.56,0.58,104259,0
2013-03-25,0.58,0.62,0.57,0.61,362875,0
2013-03-26,0.61,0.61,0.58,0.58,103956,0
2013-03-27,0.58,0.58,0.56,0.56,59383,0
2013-03-28,0.55,0.56,0.53,0.54,61953,0
2013-04-01,0.55,0.55,0.52,0.52,54228,0
2013-04-02,0.53,0.54,0.51,0.51,44350,0
2013-04-03,0.52,0.52,0.51,0.51,26477,0
2013-04-04,0.51,0.53,0.5,0.51,50822,0
2013-04-05,0.53,0.54,0.51,0.51,86772,0
2013-04-08,0.51,0.53,0.51,0.53,69721,0
2013-04-09,0.54,0.58,0.51,0.52,130849,0
2013-04-10,0.51,0.56,0.5,0.52,101185,0
2013-04-11,0.52,0.54,0.5,0.53,79947,0
2013-04-12,0.53,0.53,0.51,0.53,33552,0
2013-04-15,0.51,0.54,0.5,0.51,70285,0
2013-04-16,0.52,0.53,0.51,0.53,34202,0
2013-04-17,0.52,0.53,0.51,0.52,5554,0
2013-04-18,0.53,0.53,0.5,0.5,34576,0
2013-04-19,0.51,0.55,0.5,0.55,41763,0
2013-04-22,0.53,0.57,0.53,0.56,110988,0
2013-04-23,0.57,0.57,0.55,0.55,14650,0
2013-04-24,0.57,0.57,0.5,0.51,54087,0
2013-04-25,0.54,0.55,0.5,0.51,64455,0
2013-04-26,0.51,0.53,0.5,0.52,29363,0
2013-04-29,0.53,0.55,0.52,0.52,50471,0
2013-04-30,0.51,0.53,0.5,0.51,106303,0
2013-05-01,0.52,0.53,0.5,0.5,41650,0
2013-05-02,0.5,0.53,0.5,0.5,69151,0
2013-05-03,0.52,0.53,0.51,0.51,71550,0
2013-05-06,0.53,0.53,0.51,0.51,37050,0
2013-05-07,0.53,0.53,0.5,0.5,67411,0
2013-05-08,0.5,0.51,0.5,0.5,7800,0
2013-05-09,0.49,0.52,0.49,0.51,60800,0
2013-05-10,0.52,0.53,0.52,0.53,20800,0
2013-05-13,0.52,0.53,0.49,0.51,32170,0
2013-05-14,0.46,0.49,0.45,0.48,193828,0
2013-05-15,0.48,0.5,0.48,0.48,54785,0
2013-05-16,0.48,0.51,0.48,0.51,62973,0
2013-05-17,0.5,0.51,0.49,0.51,21145,0
2013-05-20,0.51,0.53,0.5,0.53,98597,0
2013-05-21,0.53,0.53,0.5,0.52,55415,0
2013-05-22,0.51,0.53,0.49,0.51,18116,0
2013-05-23,0.48,0.5,0.48,0.5,43100,0
2013-05-24,0.48,0.5,0.48,0.48,33500,0
2013-05-28,0.49,0.54,0.48,0.53,149450,0
2013-05-29,0.53,0.69,0.52,0.6,519295,0
2013-05-30,0.68,0.76,0.63,0.69,901594,0
2013-05-31,0.68,0.72,0.65,0.71,266162,0
2013-06-03,0.7,0.7,0.62,0.69,146600,0
2013-06-04,0.69,0.7,0.62,0.63,76689,0
2013-06-05,0.63,0.64,0.59,0.6,49000,0
2013-06-06,0.58,0.58,0.56,0.57,62688,0
2013-06-07,0.57,0.59,0.55,0.55,63315,0
2013-06-10,0.55,0.58,0.55,0.56,29455,0
2013-06-11,0.56,0.57,0.56,0.57,14020,0
2013-06-12,0.59,0.62,0.59,0.62,30487,0
2013-06-13,0.63,0.63,0.59,0.59,68025,0
2013-06-14,0.57,0.59,0.55,0.56,33044,0
2013-06-17,0.56,0.59,0.56,0.58,31233,0
2013-06-18,0.56,0.58,0.55,0.57,105825,0
2013-06-19,0.57,0.57,0.57,0.57,5200,0
2013-06-20,0.57,0.58,0.56,0.56,21314,0
2013-06-21,0.56,0.56,0.48,0.51,81220,0
2013-06-24,0.5,0.53,0.48,0.52,94546,0
2013-06-25,0.55,0.55,0.51,0.54,19526,0
2013-06-26,0.56,0.56,0.5,0.55,32561,0
2013-06-27,0.49,0.62,0.49,0.59,76968,0
2013-06-28,0.62,0.63,0.48,0.48,258775,0
2013-07-01,0.53,0.58,0.49,0.52,167400,0
2013-07-02,0.52,0.55,0.52,0.54,17157,0
2013-07-03,0.54,0.55,0.52,0.53,11413,0
2013-07-05,0.53,0.55,0.51,0.54,69761,0
2013-07-08,0.55,0.58,0.52,0.53,47613,0
2013-07-09,0.52,0.54,0.51,0.54,67500,0
2013-07-10,0.52,0.61,0.51,0.52,42500,0
2013-07-11,0.52,0.53,0.52,0.52,26440,0
2013-07-12,0.52,0.54,0.52,0.52,35815,0
2013-07-15,0.52,0.54,0.51,0.52,59000,0
2013-07-16,0.53,0.53,0.52,0.52,30090,0
2013-07-17,0.52,0.55,0.52,0.55,106922,0
2013-07-18,0.55,0.55,0.53,0.53,59564,0
2013-07-19,0.53,0.56,0.52,0.55,26772,0
2013-07-22,0.54,0.54,0.52,0.53,39600,0
2013-07-23,0.53,0.54,0.53,0.53,40393,0
2013-07-24,0.53,0.54,0.53,0.53,13572,0
2013-07-25,0.54,0.6,0.54,0.6,505924,0
2013-07-26,0.55,0.6,0.55,0.57,90981,0
2013-07-29,0.58,0.64,0.58,0.64,167788,0
2013-07-30,0.64,0.64,0.61,0.61,106697,0
2013-07-31,0.61,0.65,0.59,0.63,97652,0
2013-08-01,0.68,0.69,0.65,0.68,254684,0
2013-08-02,0.67,0.7,0.63,0.63,176913,0
2013-08-05,0.65,0.65,0.6,0.62,75142,0
2013-08-06,0.64,0.65,0.61,0.63,103076,0
2013-08-07,0.62,0.69,0.59,0.68,113955,0
2013-08-08,0.68,0.69,0.62,0.67,197664,0
2013-08-09,0.66,0.68,0.65,0.67,19025,0
2013-08-12,0.68,0.68,0.63,0.63,73408,0
2013-08-13,0.66,0.76,0.65,0.75,485738,0
2013-08-14,0.73,0.8,0.73,0.77,314704,0
2013-08-15,0.77,0.83,0.77,0.82,306373,0
2013-08-16,0.85,0.85,0.77,0.8,177594,0
2013-08-19,0.8,0.8,0.77,0.79,26250,0
2013-08-20,0.79,0.79,0.77,0.79,42947,0
2013-08-21,0.77,0.78,0.75,0.77,41100,0
2013-08-22,0.79,0.8,0.75,0.8,94889,0
2013-08-23,0.8,0.8,0.67,0.77,117964,0
2013-08-26,0.74,0.77,0.71,0.73,61596,0
2013-08-27,0.76,0.78,0.73,0.73,65540,0
2013-08-28,0.72,0.72,0.61,0.61,763383,0
2013-08-29,0.62,0.64,0.62,0.63,59191,0
2013-08-30,0.63,0.64,0.61,0.62,128641,0
2013-09-03,0.63,0.64,0.6,0.6,54916,0
2013-09-04,0.6,0.63,0.6,0.6,29051,0
2013-09-05,0.63,0.63,0.57,0.58,207353,0
2013-09-06,0.6,0.6,0.58,0.59,29623,0
2013-09-09,0.59,0.63,0.58,0.63,132469,0
2013-09-10,0.66,0.66,0.61,0.62,221866,0
2013-09-11,0.6,0.62,0.6,0.62,129939,0
2013-09-12,0.61,0.62,0.59,0.61,164017,0
2013-09-13,0.61,0.61,0.6,0.61,87763,0
2013-09-16,0.61,0.65,0.61,0.62,67804,0
2013-09-17,0.62,0.62,0.58,0.6,50639,0
2013-09-18,0.58,0.6,0.58,0.6,74280,0
2013-09-19,0.58,0.61,0.58,0.59,82145,0
2013-09-20,0.59,0.59,0.56,0.56,93338,0
2013-09-23,0.55,0.58,0.55,0.57,94839,0
2013-09-24,0.58,0.64,0.56,0.64,1156519,0
2013-09-25,0.64,0.68,0.64,0.67,884131,0
2013-09-26,0.7,0.7,0.67,0.69,331872,0
2013-09-27,0.72,0.72,0.65,0.65,323183,0
2013-09-30,0.65,0.7,0.62,0.66,172871,0
2013-10-01,0.66,0.66,0.63,0.63,103067,0
2013-10-02,0.65,0.67,0.63,0.65,52314,0
2013-10-03,0.67,0.67,0.56,0.63,132414,0
2013-10-04,0.62,0.64,0.59,0.62,56787,0
2013-10-07,0.64,0.64,0.6,0.62,41951,0
2013-10-08,0.6,0.62,0.6,0.6,132525,0
2013-10-09,0.61,0.62,0.57,0.59,84701,0
2013-10-10,0.6,0.61,0.59,0.6,74497,0
2013-10-11,0.6,0.61,0.58,0.58,70200,0
2013-10-14,0.63,0.64,0.58,0.58,203067,0
2013-10-15,0.57,0.59,0.57,0.58,126500,0
2013-10-16,0.58,0.59,0.57,0.59,45765,0
2013-10-17,0.59,0.59,0.57,0.57,120494,0
2013-10-18,0.56,0.57,0.56,0.56,114850,0
2013-10-21,0.56,0.58,0.55,0.55,305959,0
2013-10-22,0.58,0.58,0.56,0.57,158301,0
2013-10-23,0.57,0.57,0.55,0.55,215715,0
2013-10-24,0.56,0.56,0.55,0.56,164216,0
2013-10-25,0.56,0.57,0.55,0.55,109506,0
2013-10-28,0.55,0.56,0.54,0.54,167850,0
2013-10-29,0.54,0.55,0.54,0.55,14850,0
2013-10-30,0.55,0.57,0.55,0.55,87921,0
2013-10-31,0.54,0.57,0.51,0.51,168700,0
2013-11-01,0.55,0.55,0.5,0.53,334931,0
2013-11-04,0.55,0.55,0.53,0.53,91850,0
2013-11-05,0.55,0.55,0.53,0.54,281049,0
2013-11-06,0.54,0.54,0.53,0.53,77205,0
2013-11-07,0.53,0.54,0.5,0.52,136436,0
2013-11-08,0.52,0.54,0.51,0.53,220622,0
2013-11-11,0.53,0.56,0.53,0.55,501021,0
2013-11-12,0.56,0.56,0.51,0.52,754478,0
2013-11-13,0.52,0.53,0.48,0.49,855253,0
2013-11-14,0.5,0.51,0.48,0.48,295358,0
2013-11-15,0.48,0.53,0.48,0.52,162962,0
2013-11-18,0.53,0.53,0.49,0.51,224080,0
2013-11-19,0.5,0.52,0.48,0.5,260016,0
2013-11-20,0.49,0.52,0.48,0.48,238597,0
2013-11-21,0.49,0.51,0.48,0.49,135724,0
2013-11-22,0.5,0.5,0.48,0.48,228240,0
2013-11-25,0.48,0.5,0.48,0.48,249703,0
2013-11-26,0.48,0.48,0.48,0.48,126557,0
2013-11-27,0.48,0.5,0.48,0.5,192062,0
2013-11-29,0.49,0.53,0.49,0.51,318833,0
2013-12-02,0.51,0.51,0.5,0.51,63799,0
2013-12-03,0.51,0.51,0.49,0.49,67680,0
2013-12-04,0.5,0.5,0.48,0.48,62663,0
2013-12-05,0.49,0.51,0.48,0.48,123572,0
2013-12-06,0.48,0.51,0.47,0.5,136303,0
2013-12-09,0.51,0.51,0.48,0.48,105167,0
2013-12-10,0.5,0.5,0.48,0.48,57330,0
2013-12-11,0.49,0.5,0.47,0.48,49051,0
2013-12-12,0.47,0.49,0.47,0.48,86900,0
2013-12-13,0.48,0.49,0.48,0.49,105397,0
2013-12-16,0.48,0.5,0.47,0.48,185561,0
2013-12-17,0.48,0.49,0.45,0.46,178691,0
2013-12-18,0.47,0.47,0.44,0.45,299722,0
2013-12-19,0.44,0.5,0.44,0.5,543379,0
2013-12-20,0.5,0.5,0.44,0.46,220913,0
2013-12-23,0.48,0.51,0.46,0.5,529689,0
2013-12-24,0.5,0.5,0.48,0.48,147512,0
2013-12-26,0.48,0.52,0.47,0.49,680678,0
2013-12-27,0.49,0.52,0.49,0.5,480419,0
2013-12-30,0.52,0.52,0.49,0.5,155740,0
2013-12-31,0.5,0.51,0.49,0.5,171445,0
2014-01-02,0.49,0.51,0.48,0.51,136421,0
2014-01-03,0.51,0.51,0.5,0.5,117930,0
2014-01-06,0.51,0.53,0.51,0.53,1006096,0
2014-01-07,0.69,0.69,0.55,0.55,4015283,0
2014-01-08,0.57,0.57,0.54,0.55,750417,0
2014-01-09,0.56,0.58,0.55,0.56,912793,0
2014-01-10,0.58,0.59,0.55,0.56,509232,0
2014-01-13,0.59,0.99,0.58,0.98,9768160,0
2014-01-14,1.1,1.19,0.73,0.82,12657324,0
2014-01-15,0.85,0.85,0.74,0.81,2248250,0
2014-01-16,0.8,0.86,0.72,0.83,1806955,0
2014-01-17,0.82,0.9,0.79,0.86,2369361,0
2014-01-21,0.9,0.96,0.87,0.93,1888474,0
2014-01-22,0.95,0.97,0.76,0.8,2526546,0
2014-01-23,0.8,0.85,0.78,0.85,1507959,0
2014-01-24,0.77,0.81,0.72,0.75,1479070,0
2014-01-27,0.75,0.75,0.66,0.7,619906,0
2014-01-28,0.7,0.8,0.7,0.77,722834,0
2014-01-29,0.8,0.8,0.73,0.79,895539,0
2014-01-30,0.8,0.83,0.76,0.78,448894,0
2014-01-31,0.78,0.78,0.73,0.74,490100,0
2014-02-03,0.76,0.78,0.68,0.72,563718,0
2014-02-04,0.76,0.76,0.68,0.72,391033,0
2014-02-05,0.7,0.72,0.66,0.72,376031,0
2014-02-06,0.7,0.73,0.69,0.72,405777,0
2014-02-07,0.75,0.78,0.69,0.75,564095,0
2014-02-10,0.74,0.76,0.72,0.74,322271,0
2014-02-11,0.77,0.77,0.7,0.73,361547,0
2014-02-12,0.73,0.76,0.71,0.75,195405,0
2014-02-13,0.75,0.75,0.72,0.72,234317,0
2014-02-14,0.75,0.75,0.71,0.72,313102,0
2014-02-18,0.71,0.72,0.67,0.69,648656,0
2014-02-19,0.71,0.79,0.7,0.77,1335773,0
2014-02-20,0.79,0.82,0.76,0.78,757924,0
2014-02-21,0.78,0.79,0.72,0.72,644901,0
2014-02-24,0.72,0.76,0.72,0.74,269656,0
2014-02-25,0.74,0.79,0.74,0.76,391540,0
2014-02-26,0.76,0.85,0.76,0.85,3306641,0
2014-02-27,0.86,0.9,0.81,0.83,2217106,0
2014-02-28,0.86,0.87,0.78,0.78,802036,0
2014-03-03,0.78,0.84,0.76,0.81,477921,0
2014-03-04,0.81,0.85,0.8,0.85,604099,0
2014-03-05,0.85,0.88,0.84,0.85,549990,0
2014-03-06,0.87,0.87,0.82,0.82,347025,0
2014-03-07,0.85,0.85,0.81,0.81,263206,0
2014-03-10,0.81,0.82,0.79,0.79,406519,0
2014-03-11,0.8,0.88,0.79,0.81,1341338,0
2014-03-12,0.84,0.86,0.8,0.83,653051,0
2014-03-13,0.85,0.93,0.83,0.87,2458623,0
2014-03-14,0.9,1.15,0.83,1.11,8812604,0
2014-03-17,1.18,1.25,1.06,1.13,9420040,0
2014-03-18,1.08,1.13,1.03,1.09,2164953,0
2014-03-19,1.1,3.04,1.09,2.55,87496369,0
2014-03-20,3.1,3.77,2.93,3.3,112301412,0
2014-03-21,2.78,2.9,2.23,2.42,42174837,0
2014-03-24,2.56,2.75,2.13,2.37,15379867,0
2014-03-25,2.33,2.43,1.96,2.06,9662291,0
2014-03-26,2.17,2.69,2.1,2.32,27977300,0
2014-03-27,2.39,2.57,2.31,2.35,8438602,0
2014-03-28,2.41,2.5,2.21,2.31,3661438,0
2014-03-31,2.29,2.35,2.14,2.2,4419244,0
2014-04-01,2.58,2.79,2.47,2.63,21914803,0
2014-04-02,2.78,3.17,2.66,3.12,25859708,0
2014-04-03,3.01,3.47,2.85,3.09,28953219,0
2014-04-04,2.94,3.14,2.81,3.03,12173087,0
2014-04-07,3.36,3.47,3.06,3.16,18644664,0
2014-04-08,3.08,3.1,2.93,2.97,7400033,0
2014-04-09,2.9,2.95,2.7,2.82,7693920,0
2014-04-10,2.81,2.86,2.62,2.66,4270399,0
2014-04-11,2.56,2.85,2.48,2.8,7097946,0
2014-04-14,2.71,2.84,2.58,2.63,3204894,0
2014-04-15,2.57,2.65,2.28,2.45,5771252,0
2014-04-16,2.45,2.53,2.31,2.39,2750297,0
2014-04-17,2.32,2.55,2.32,2.4,2816038,0
2014-04-21,2.38,2.4,2.23,2.28,3478551,0
2014-04-22,2.3,2.45,2.29,2.34,3473888,0
2014-04-23,2.3,2.37,2.23,2.26,2343084,0
2014-04-24,2.26,2.35,2.2,2.26,2215292,0
2014-04-25,2.26,2.26,2.16,2.18,1842050,0
2014-04-28,2.21,2.21,1.96,2.04,4225981,0
2014-04-29,2.05,2.05,1.83,1.86,3463017,0
2014-04-30,2.22,2.61,2.13,2.41,21648469,0
2014-05-01,2.43,2.43,2.09,2.12,6150484,0
2014-05-02,2.17,2.34,2.16,2.24,3672963,0
2014-05-05,2.25,2.37,2.16,2.34,1933394,0
2014-05-06,2.36,2.82,2.31,2.53,10340291,0
2014-05-07,2.56,2.74,2.5,2.67,3887286,0
2014-05-08,2.68,2.7,2.5,2.52,2696675,0
2014-05-09,2.52,2.52,2.25,2.3,3023609,0
2014-05-12,2.64,2.76,2.41,2.44,6103147,0
2014-05-13,2.5,2.53,2.35,2.4,1486208,0
2014-05-14,2.35,2.47,2.3,2.46,1525966,0
2014-05-15,2.44,2.48,2.35,2.35,1536841,0
2014-05-16,2.22,2.34,2.1,2.31,2432167,0
2014-05-19,2.23,2.33,2.2,2.3,582281,0
2014-05-20,2.26,2.29,2.2,2.26,1001433,0
2014-05-21,2.2,2.24,2.16,2.17,1294996,0
2014-05-22,2.17,2.19,2.12,2.12,1222019,0
2014-05-23,2.1,2.37,2.1,2.26,2819708,0
2014-05-27,2.2,2.3,2.2,2.25,1365558,0
2014-05-28,2.23,2.49,2.19,2.47,3085682,0
2014-05-29,2.48,2.48,2.31,2.39,1770104,0
2014-05-30,2.4,2.4,2.26,2.34,1109572,0
2014-06-02,2.33,2.33,2.21,2.27,703530,0
2014-06-03,2.24,2.3,2.23,2.27,520438,0
2014-06-04,2.3,2.47,2.25,2.32,2720484,0
2014-06-05,2.34,2.55,2.26,2.45,4039819,0
2014-06-06,2.46,2.59,2.4,2.42,1867492,0
2014-06-09,2.42,2.52,2.42,2.44,1189722,0
2014-06-10,2.41,2.61,2.4,2.53,2527583,0
2014-06-11,2.53,2.72,2.48,2.62,4058035,0
2014-06-12,2.64,2.64,2.47,2.5,1579522,0
2014-06-13,2.48,2.58,2.44,2.5,1364996,0
2014-06-16,2.5,2.57,2.44,2.47,886708,0
2014-06-17,2.45,2.51,2.44,2.46,746634,0
2014-06-18,2.46,2.54,2.42,2.51,824566,0
2014-06-19,2.55,2.64,2.5,2.5,2126269,0
2014-06-20,2.67,2.75,2.6,2.62,3074713,0
2014-06-23,2.66,2.78,2.61,2.67,2371970,0
2014-06-24,3.1,3.26,2.93,2.97,18592659,0
2014-06-25,3,3.05,2.83,2.99,3605664,0
2014-06-26,3.01,3.25,2.9,3.16,6831533,0
2014-06-27,3.1,3.29,3.08,3.18,4593484,0
2014-06-30,3.16,3.29,3.1,3.12,3585838,0
2014-07-01,3.15,3.24,3.03,3.08,2516232,0
2014-07-02,3.05,3.08,2.93,2.96,2025000,0
2014-07-03,2.93,2.96,2.9,2.93,924641,0
2014-07-07,2.92,2.92,2.7,2.9,2238522,0
2014-07-08,2.9,2.9,2.77,2.83,1173192,0
2014-07-09,2.85,2.87,2.73,2.74,920829,0
2014-07-10,2.66,2.75,2.61,2.66,1515947,0
2014-07-11,2.67,2.81,2.65,2.74,1038053,0
2014-07-14,2.83,3.04,2.83,2.88,4206262,0
2014-07-15,2.86,2.89,2.71,2.75,1589357,0
2014-07-16,2.91,3,2.75,2.8,2531121,0
2014-07-17,2.82,2.82,2.7,2.72,965469,0
2014-07-18,2.7,2.79,2.7,2.78,453399,0
2014-07-21,2.76,2.84,2.73,2.75,871862,0
2014-07-22,2.75,2.83,2.7,2.72,742872,0
2014-07-23,2.72,2.76,2.61,2.65,1843550,0
2014-07-24,2.65,2.73,2.63,2.68,833849,0
2014-07-25,2.65,2.72,2.62,2.63,710429,0
2014-07-28,2.63,2.63,2.5,2.55,1488372,0
2014-07-29,2.53,2.65,2.5,2.55,555640,0
2014-07-30,2.57,2.58,2.5,2.55,811345,0
2014-07-31,2.53,2.54,2.41,2.45,783408,0
2014-08-01,2.44,2.51,2.28,2.42,1077759,0
2014-08-04,2.43,2.45,2.36,2.39,386462,0
2014-08-05,2.72,2.77,2.55,2.59,3961152,0
2014-08-06,2.55,2.56,2.47,2.54,835854,0
2014-08-07,2.5,2.56,2.42,2.45,665852,0
2014-08-08,2.43,2.55,2.41,2.5,564288,0
2014-08-11,2.52,2.55,2.37,2.5,742099,0
2014-08-12,2.47,2.5,2.37,2.48,696259,0
2014-08-13,2.46,2.48,2.41,2.41,348677,0
2014-08-14,2.41,2.47,2.4,2.44,472313,0
2014-08-15,2.42,2.45,2.38,2.42,401563,0
2014-08-18,2.4,2.45,2.37,2.37,638300,0
2014-08-19,2.38,2.44,2.37,2.44,408409,0
2014-08-20,2.42,2.58,2.4,2.55,1528942,0
2014-08-21,2.53,2.57,2.5,2.51,441853,0
2014-08-22,2.54,2.54,2.45,2.52,320968,0
2014-08-25,2.49,2.54,2.47,2.51,322857,0
2014-08-26,2.48,2.49,2.46,2.48,425076,0
2014-08-27,2.46,2.52,2.45,2.47,484643,0
2014-08-28,2.45,2.46,2.41,2.42,409000,0
2014-08-29,2.41,2.44,2.37,2.4,461351,0
2014-09-02,2.39,2.44,2.34,2.35,672408,0
2014-09-03,2.35,2.38,2.29,2.33,602641,0
2014-09-04,2.33,2.39,2.29,2.34,357627,0
2014-09-05,2.35,2.41,2.3,2.41,385004,0
2014-09-08,2.4,2.4,2.33,2.33,324183,0
2014-09-09,2.32,2.36,2.3,2.34,313207,0
2014-09-10,2.36,2.36,2.29,2.34,360583,0
2014-09-11,2.32,2.34,2.3,2.31,359952,0
2014-09-12,2.3,2.46,2.3,2.43,977804,0
2014-09-15,2.44,2.45,2.31,2.32,406276,0
2014-09-16,2.33,2.4,2.29,2.33,598530,0
2014-09-17,2.36,2.37,2.3,2.3,295492,0
2014-09-18,2.3,2.35,2.21,2.28,912578,0
2014-09-19,2.24,2.27,2.12,2.17,1353821,0
2014-09-22,2.19,2.2,2.06,2.09,924770,0
2014-09-23,2.06,2.07,1.94,1.99,1303767,0
2014-09-24,2.01,2.08,1.96,2.07,697167,0
2014-09-25,2.04,2.07,1.98,1.99,588878,0
2014-09-26,2.02,2.04,1.75,1.93,1115281,0
2014-09-29,1.96,1.96,1.9,1.91,368854,0
2014-09-30,1.66,1.72,1.35,1.69,4471993,0
2014-10-01,1.52,1.65,1.52,1.62,896100,0
2014-10-02,1.61,1.66,1.39,1.42,2170243,0
2014-10-03,1.44,1.55,1.34,1.44,829672,0
2014-10-06,1.45,1.49,1.35,1.38,887578,0
2014-10-07,1.78,2.12,1.62,1.65,10016996,0
2014-10-08,1.62,1.74,1.45,1.55,1388013,0
2014-10-09,1.55,1.57,1.47,1.51,732249,0
2014-10-10,1.48,1.5,1.41,1.44,707121,0
2014-10-13,1.45,1.45,1.33,1.35,647443,0
2014-10-14,1.37,1.4,1.27,1.33,1028769,0
2014-10-15,1.28,1.31,1.23,1.29,696119,0
2014-10-16,1.22,1.44,1.22,1.4,784149,0
2014-10-17,1.43,1.47,1.34,1.38,830218,0
2014-10-20,1.39,1.44,1.37,1.4,840126,0
2014-10-21,1.42,1.43,1.39,1.42,277863,0
2014-10-22,1.44,1.46,1.4,1.41,567238,0
2014-10-23,1.41,1.44,1.38,1.44,564488,0
2014-10-24,1.45,2.03,1.44,1.89,8820492,0
2014-10-27,1.81,1.92,1.72,1.77,1847393,0
2014-10-28,1.8,1.88,1.73,1.84,878014,0
2014-10-29,1.82,1.86,1.73,1.74,748601,0
2014-10-30,1.71,1.73,1.61,1.62,901479,0
2014-10-31,1.6,1.79,1.58,1.73,1170517,0
2014-11-03,1.72,1.79,1.7,1.73,600101,0
2014-11-04,1.72,1.74,1.65,1.68,282397,0
2014-11-05,1.67,1.68,1.56,1.59,489277,0
2014-11-06,1.58,1.65,1.57,1.61,314494,0
2014-11-07,1.62,1.65,1.55,1.59,297743,0
2014-11-10,1.57,1.59,1.55,1.55,417370,0
2014-11-11,1.55,1.67,1.54,1.66,841647,0
2014-11-12,1.66,1.73,1.65,1.7,618776,0
2014-11-13,1.71,1.73,1.65,1.65,478048,0
2014-11-14,1.66,1.66,1.56,1.62,376447,0
2014-11-17,1.56,1.7,1.55,1.62,459071,0
2014-11-18,1.62,1.67,1.58,1.62,202775,0
2014-11-19,1.6,1.65,1.53,1.6,326546,0
2014-11-20,1.56,1.59,1.55,1.57,300991,0
2014-11-21,1.56,1.59,1.51,1.51,407149,0
2014-11-24,1.51,1.55,1.51,1.52,162168,0
2014-11-25,1.51,1.62,1.51,1.62,547475,0
2014-11-26,1.62,1.68,1.62,1.67,463270,0
2014-11-28,1.67,1.68,1.59,1.62,166646,0
2014-12-01,2.07,2.18,1.8,1.84,9221536,0
2014-12-02,1.84,1.89,1.75,1.77,1216018,0
2014-12-03,1.77,1.82,1.73,1.8,919749,0
2014-12-04,1.8,1.83,1.65,1.7,739805,0
2014-12-05,1.72,1.77,1.66,1.76,637414,0
2014-12-08,1.83,1.86,1.68,1.73,819351,0
2014-12-09,1.8,1.8,1.63,1.73,688497,0
2014-12-10,1.71,1.74,1.65,1.65,349775,0
2014-12-11,1.62,1.7,1.62,1.64,270275,0
2014-12-12,1.64,1.66,1.62,1.62,269442,0
2014-12-15,1.64,1.68,1.51,1.52,624311,0
2014-12-16,1.52,1.52,1.43,1.5,657025,0
2014-12-17,1.5,1.6,1.49,1.6,344650,0
2014-12-18,1.62,1.62,1.56,1.6,387173,0
2014-12-19,1.6,1.6,1.53,1.6,475163,0
2014-12-22,1.6,1.62,1.51,1.51,580771,0
2014-12-23,1.52,1.53,1.5,1.5,250822,0
2014-12-24,1.5,1.55,1.5,1.54,141086,0
2014-12-26,1.54,1.57,1.52,1.53,333977,0
2014-12-29,1.53,1.57,1.52,1.52,226974,0
2014-12-30,1.54,1.55,1.48,1.49,448197,0
2014-12-31,1.46,1.52,1.46,1.46,424124,0
2015-01-02,1.48,1.51,1.47,1.48,191143,0
2015-01-05,1.48,1.53,1.47,1.5,360007,0
2015-01-06,1.51,1.52,1.46,1.5,480783,0
2015-01-07,1.52,1.63,1.47,1.62,606138,0
2015-01-08,1.62,1.63,1.52,1.55,321302,0
2015-01-09,1.53,1.55,1.51,1.53,215896,0
2015-01-12,1.55,1.57,1.5,1.52,419701,0
2015-01-13,1.56,1.56,1.41,1.49,733844,0
2015-01-14,1.47,1.52,1.41,1.48,412387,0
2015-01-15,1.48,1.48,1.37,1.41,529977,0
2015-01-16,1.39,1.4,1.3,1.32,885919,0
2015-01-20,1.4,1.47,1.32,1.4,1312660,0
2015-01-21,1.42,1.43,1.34,1.35,383812,0
2015-01-22,1.35,1.36,1.31,1.32,650590,0
2015-01-23,1.35,1.36,1.31,1.31,295506,0
2015-01-26,1.32,1.4,1.3,1.4,525337,0
2015-01-27,1.36,1.44,1.35,1.4,258047,0
2015-01-28,1.38,1.39,1.31,1.35,371694,0
2015-01-29,1.31,1.35,1.27,1.32,431282,0
2015-01-30,1.33,1.35,1.32,1.34,254057,0
2015-02-02,1.3,1.33,1.27,1.31,439221,0
2015-02-03,1.31,1.33,1.27,1.31,266984,0
2015-02-04,1.32,1.33,1.3,1.33,267254,0
2015-02-05,1.3,1.35,1.3,1.34,231319,0
2015-02-06,1.34,1.47,1.32,1.43,1115017,0
2015-02-09,1.44,1.44,1.35,1.38,305481,0
2015-02-10,1.36,1.38,1.35,1.36,225806,0
2015-02-11,1.38,1.41,1.36,1.38,271116,0
2015-02-12,1.39,1.4,1.32,1.4,413429,0
2015-02-13,1.38,1.43,1.33,1.34,495889,0
2015-02-17,1.34,1.43,1.32,1.42,429020,0
2015-02-18,1.42,1.42,1.33,1.39,343902,0
2015-02-19,1.4,1.4,1.35,1.4,211310,0
2015-02-20,1.41,1.41,1.38,1.4,217533,0
2015-02-23,1.4,1.4,1.36,1.4,193363,0
2015-02-24,1.4,1.47,1.36,1.41,470375,0
2015-02-25,1.42,1.72,1.42,1.69,2136387,0
2015-02-26,1.7,1.7,1.52,1.62,1011492,0
2015-02-27,1.6,1.6,1.55,1.56,278479,0
2015-03-02,1.54,1.55,1.5,1.52,344900,0
2015-03-03,1.53,1.54,1.48,1.5,267700,0
2015-03-04,1.51,1.7,1.5,1.67,1530600,0
2015-03-05,1.75,1.86,1.74,1.74,2047600,0
2015-03-06,1.77,1.8,1.64,1.67,830000,0
2015-03-09,1.69,1.71,1.6,1.61,372000,0
2015-03-10,1.61,1.62,1.5,1.53,551600,0
2015-03-11,1.53,1.6,1.53,1.55,350800,0
2015-03-12,1.59,1.65,1.58,1.6,490500,0
2015-03-13,1.61,1.64,1.55,1.57,309700,0
2015-03-16,1.53,1.6,1.52,1.52,283600,0
2015-03-17,1.53,1.55,1.5,1.52,284800,0
2015-03-18,1.5,1.6,1.46,1.56,403400,0
2015-03-19,1.57,1.57,1.54,1.57,144900,0
2015-03-20,1.57,1.6,1.56,1.6,519800,0
2015-03-23,1.6,1.6,1.53,1.55,225600,0
2015-03-24,1.69,1.85,1.62,1.74,3725200,0
2015-03-25,1.76,1.76,1.57,1.65,923400,0
2015-03-26,1.64,1.64,1.57,1.58,460300,0
2015-03-27,1.59,1.72,1.59,1.66,734100,0
2015-03-30,1.67,1.72,1.6,1.61,714200,0
2015-03-31,1.61,1.64,1.55,1.57,548140,0
2015-04-01,1.55,1.57,1.53,1.53,562000,0
2015-04-02,1.56,1.56,1.52,1.52,361200,0
2015-04-06,1.52,1.57,1.5,1.5,482500,0
2015-04-07,1.5,1.55,1.5,1.52,361630,0
2015-04-08,1.55,1.57,1.5,1.54,486700,0
2015-04-09,1.55,1.55,1.5,1.53,300649,0
2015-04-10,1.53,1.54,1.5,1.51,321000,0
2015-04-13,1.5,1.51,1.47,1.49,540100,0
2015-04-14,1.46,1.49,1.45,1.47,275200,0
2015-04-15,1.45,1.48,1.45,1.46,431395,0
2015-04-16,1.5,1.5,1.45,1.46,226563,0
2015-04-17,1.48,1.48,1.45,1.45,336600,0
2015-04-20,1.46,1.47,1.45,1.45,270277,0
2015-04-21,1.46,1.55,1.45,1.52,1155670,0
2015-04-22,1.52,1.58,1.49,1.57,727645,0
2015-04-23,1.57,1.59,1.52,1.52,470000,0
2015-04-24,1.53,1.54,1.48,1.5,350427,0
2015-04-27,1.49,1.5,1.46,1.46,414300,0
2015-04-28,1.46,1.5,1.45,1.47,291325,0
2015-04-29,1.46,1.75,1.45,1.71,3186700,0
2015-04-30,1.82,1.84,1.65,1.71,2476700,0
2015-05-01,1.72,1.85,1.65,1.76,1476200,0
2015-05-04,1.82,1.84,1.7,1.7,930500,0
2015-05-05,1.73,1.77,1.65,1.67,812800,0
2015-05-06,1.69,1.84,1.6,1.7,1868233,0
2015-05-07,1.73,1.9,1.7,1.84,2293391,0
2015-05-08,1.9,1.92,1.77,1.82,1797700,0
2015-05-11,1.76,1.78,1.63,1.64,1671400,0
2015-05-12,1.61,1.64,1.56,1.6,630706,0
2015-05-13,1.61,1.66,1.59,1.59,624392,0
2015-05-14,1.6,1.6,1.56,1.56,525900,0
2015-05-15,1.57,1.6,1.55,1.58,369864,0
2015-05-18,1.55,1.57,1.5,1.51,780494,0
2015-05-19,1.49,1.64,1.48,1.61,1356782,0
2015-05-20,2.1,3.38,1.86,3.12,50343416,0
2015-05-21,3.51,3.79,2.01,2.02,52824500,0
2015-05-22,1.81,2.15,1.75,1.84,13462100,0
2015-05-26,1.94,2.13,1.86,1.94,7168464,0
2015-05-27,1.96,2.08,1.81,1.87,5990800,0
2015-05-28,1.9,2.03,1.84,1.92,2627868,0
2015-05-29,1.9,1.94,1.8,1.8,1730700,0
2015-06-01,1.79,1.82,1.65,1.68,2811071,0
2015-06-02,1.67,1.69,1.61,1.64,1643247,0
2015-06-03,1.66,1.77,1.63,1.69,1944100,0
2015-06-04,1.67,1.7,1.55,1.57,1918000,0
2015-06-05,1.57,1.63,1.55,1.59,1045600,0
2015-06-08,1.57,1.65,1.54,1.55,1479800,0
2015-06-09,1.55,1.58,1.5,1.5,1119949,0
2015-06-10,1.53,1.6,1.51,1.55,1218926,0
2015-06-11,1.56,1.65,1.51,1.56,2894938,0
2015-06-12,1.58,1.61,1.5,1.53,1577300,0
2015-06-15,1.53,1.53,1.47,1.5,777900,0
2015-06-16,1.45,1.52,1.45,1.52,618600,0
2015-06-17,1.55,1.55,1.45,1.48,1111300,0
2015-06-18,1.49,1.49,1.45,1.47,559600,0
2015-06-19,1.46,1.6,1.42,1.6,2163200,0
2015-06-22,1.51,1.59,1.46,1.51,999200,0
2015-06-23,1.57,1.6,1.52,1.57,1401077,0
2015-06-24,1.58,1.65,1.55,1.56,1082700,0
2015-06-25,1.58,1.58,1.5,1.54,487500,0
2015-06-26,1.54,1.54,1.5,1.52,399100,0
2015-06-29,1.51,1.53,1.47,1.5,679600,0
2015-06-30,1.5,1.51,1.46,1.48,358222,0
2015-07-01,1.5,1.5,1.46,1.47,299400,0
2015-07-02,1.47,1.55,1.45,1.51,490600,0
2015-07-06,1.47,1.51,1.46,1.46,277800,0
2015-07-07,1.47,1.47,1.37,1.43,834100,0
2015-07-08,1.42,1.42,1.36,1.37,438700,0
2015-07-09,1.38,1.42,1.37,1.4,307900,0
2015-07-10,1.38,1.45,1.38,1.42,226600,0
2015-07-13,1.45,1.46,1.36,1.38,438400,0
2015-07-14,1.39,1.43,1.39,1.43,219049,0
2015-07-15,1.43,1.48,1.38,1.4,541819,0
2015-07-16,1.42,1.45,1.38,1.42,290100,0
2015-07-17,1.43,1.48,1.43,1.47,434300,0
2015-07-20,1.5,1.5,1.37,1.42,573000,0
2015-07-21,1.42,1.44,1.4,1.44,247700,0
2015-07-22,1.43,1.44,1.4,1.4,248200,0
2015-07-23,1.4,1.43,1.4,1.41,181800,0
2015-07-24,1.41,1.43,1.38,1.39,280200,0
2015-07-27,1.37,1.4,1.37,1.38,363200,0
2015-07-28,1.38,1.4,1.38,1.39,228100,0
2015-07-29,1.4,1.42,1.38,1.4,320600,0
2015-07-30,1.4,1.4,1.38,1.38,128700,0
2015-07-31,1.37,1.42,1.37,1.39,200000,0
2015-08-03,1.4,1.41,1.38,1.38,182334,0
2015-08-04,1.43,1.68,1.38,1.55,2401000,0
2015-08-05,1.58,1.67,1.5,1.57,1727500,0
2015-08-06,1.59,1.61,1.42,1.44,660235,0
2015-08-07,1.44,1.47,1.4,1.42,423500,0
2015-08-10,1.44,1.5,1.43,1.47,353200,0
2015-08-11,1.46,1.46,1.43,1.44,191130,0
2015-08-12,1.44,1.48,1.42,1.46,270400,0
2015-08-13,1.45,1.65,1.43,1.52,1135800,0
2015-08-14,1.53,1.56,1.48,1.52,268400,0
2015-08-17,1.48,1.63,1.47,1.54,934700,0
2015-08-18,1.53,1.54,1.48,1.51,261900,0
2015-08-19,1.5,1.51,1.48,1.49,200300,0
2015-08-20,1.48,1.5,1.45,1.48,243100,0
2015-08-21,1.48,1.49,1.43,1.43,326600,0
2015-08-24,1.32,1.41,1.3,1.38,686258,0
2015-08-25,1.39,1.44,1.38,1.4,282900,0
2015-08-26,1.39,1.42,1.35,1.36,417200,0
2015-08-27,1.36,1.4,1.36,1.37,343000,0
2015-08-28,1.38,1.55,1.37,1.42,592800,0
2015-08-31,1.42,1.45,1.4,1.43,219300,0
2015-09-01,1.43,1.54,1.43,1.48,1175900,0
2015-09-02,1.5,1.53,1.45,1.45,1039900,0
2015-09-03,1.5,1.51,1.43,1.43,398700,0
2015-09-04,1.46,1.46,1.41,1.45,275500,0
2015-09-08,1.48,1.48,1.45,1.47,225300,0
2015-09-09,1.47,1.48,1.45,1.46,236400,0
2015-09-10,1.45,1.48,1.45,1.46,260600,0
2015-09-11,1.48,1.54,1.46,1.53,796100,0
2015-09-14,1.58,1.62,1.51,1.53,1282200,0
2015-09-15,1.54,1.54,1.42,1.45,704300,0
2015-09-16,1.45,1.47,1.43,1.44,328200,0
2015-09-17,1.43,1.48,1.42,1.45,427640,0
2015-09-18,1.46,1.55,1.41,1.55,1101000,0
2015-09-21,1.53,1.55,1.44,1.46,421200,0
2015-09-22,1.45,1.52,1.44,1.46,291400,0
2015-09-23,1.47,1.5,1.45,1.47,289888,0
2015-09-24,1.48,1.48,1.43,1.43,242814,0
2015-09-25,1.44,1.48,1.44,1.47,249600,0
2015-09-28,1.44,1.45,1.38,1.43,557936,0
2015-09-29,1.4,1.42,1.36,1.37,364900,0
2015-09-30,1.42,1.42,1.37,1.4,228900,0
2015-10-01,1.38,1.42,1.35,1.37,233200,0
2015-10-02,1.38,1.41,1.38,1.39,156000,0
2015-10-05,1.4,1.44,1.39,1.39,233598,0
2015-10-06,1.39,1.41,1.37,1.39,140000,0
2015-10-07,1.39,1.4,1.37,1.38,283997,0
2015-10-08,1.38,1.42,1.38,1.42,232800,0
2015-10-09,1.42,1.45,1.38,1.41,337300,0
2015-10-12,1.4,1.42,1.39,1.4,111620,0
2015-10-13,1.4,1.42,1.37,1.42,256100,0
2015-10-14,1.42,1.44,1.4,1.41,171700,0
2015-10-15,1.41,1.44,1.4,1.44,168000,0
2015-10-16,1.42,1.5,1.4,1.4,499200,0
2015-10-19,1.41,1.46,1.4,1.45,224061,0
2015-10-20,1.45,1.47,1.43,1.47,170400,0
2015-10-21,1.45,1.52,1.38,1.43,1009500,0
2015-10-22,1.43,1.45,1.4,1.42,142300,0
2015-10-23,1.42,1.43,1.39,1.41,188300,0
2015-10-26,1.4,1.43,1.4,1.42,133900,0
2015-10-27,1.41,1.45,1.4,1.4,448700,0
2015-10-28,1.41,1.44,1.41,1.44,179300,0
2015-10-29,1.45,1.45,1.4,1.42,213400,0
2015-10-30,1.41,1.43,1.4,1.42,124600,0
2015-11-02,1.41,1.45,1.41,1.45,260275,0
2015-11-03,1.44,1.47,1.42,1.46,227364,0
2015-11-04,1.45,1.48,1.43,1.47,227721,0
2015-11-05,1.46,1.49,1.46,1.49,245100,0
2015-11-06,1.5,1.65,1.49,1.56,1988700,0
2015-11-09,1.58,1.58,1.42,1.44,613428,0
2015-11-10,1.36,1.42,1.35,1.38,835000,0
2015-11-11,1.4,1.4,1.35,1.37,391800,0
2015-11-12,1.37,1.37,1.15,1.26,1564900,0
2015-11-13,1.2,1.33,1.19,1.29,672200,0
2015-11-16,1.28,1.32,1.22,1.25,304600,0
2015-11-17,1.26,1.26,1.18,1.2,426000,0
2015-11-18,1.2,1.22,1.09,1.1,1019600,0
2015-11-19,1.13,1.14,1.12,1.13,288400,0
2015-11-20,1.13,1.13,1.08,1.11,227400,0
2015-11-23,1.1,1.2,1.1,1.2,409900,0
2015-11-24,1.19,1.19,1.11,1.15,344300,0
2015-11-25,1.15,1.18,1.15,1.18,205700,0
2015-11-27,1.18,1.21,1.17,1.2,70400,0
2015-11-30,1.2,1.22,1.17,1.19,240200,0
2015-12-01,1.2,1.2,1.18,1.19,133804,0
2015-12-02,1.17,1.19,1.1,1.11,556352,0
2015-12-03,1.11,1.13,1.1,1.13,189655,0
2015-12-04,1.11,1.15,0.95,1.14,1211300,0
2015-12-07,1.08,1.12,1.02,1.05,274900,0
2015-12-08,1.04,1.08,1.02,1.08,188596,0
2015-12-09,1.06,1.08,1.02,1.04,294600,0
2015-12-10,1.04,1.09,1.02,1.07,294300,0
2015-12-11,1.05,1.05,1.02,1.02,184300,0
2015-12-14,1.18,1.22,1.04,1.06,898733,0
2015-12-15,1.07,1.08,1.02,1.06,209800,0
2015-12-16,1.04,1.05,1.03,1.04,218900,0
2015-12-17,1.04,1.07,1.04,1.07,141900,0
2015-12-18,1.05,1.05,1.03,1.04,206800,0
2015-12-21,1.03,1.04,1,1,537400,0
2015-12-22,0.99,1.03,0.9,0.9,600287,0
2015-12-23,0.86,0.99,0.86,0.93,533600,0
2015-12-24,0.89,0.99,0.89,0.9895,209551,0
2015-12-28,0.9801,1.02,0.95,0.95,194781,0
2015-12-29,0.9401,1,0.9401,0.992,249015,0
2015-12-30,0.9629,0.99,0.9,0.9401,300794,0
2015-12-31,0.94,0.97,0.92,0.9375,387758,0
2016-01-04,0.92,0.97,0.92,0.97,170384,0
2016-01-05,0.9401,0.96,0.91,0.91,246376,0
2016-01-06,0.91,0.9484,0.8924,0.9,161273,0
2016-01-07,0.88,0.9,0.8212,0.89,388117,0
2016-01-08,0.89,0.92,0.865,0.8828,204617,0
2016-01-11,0.8726,0.8991,0.6008,0.61,1621581,0
2016-01-12,0.65,0.7078,0.6,0.6329,681767,0
2016-01-13,0.72,0.72,0.6134,0.64,423039,0
2016-01-14,0.6301,0.65,0.55,0.64,675905,0
2016-01-15,0.66,0.66,0.5616,0.62,278226,0
2016-01-19,0.61,0.64,0.58,0.6,299000,0
2016-01-20,0.6287,0.629,0.55,0.6,402339,0
2016-01-21,0.6099,0.68,0.6099,0.66,366948,0
2016-01-22,0.7398,0.8,0.68,0.7502,510464,0
2016-01-25,0.78,0.7999,0.6616,0.68,358404,0
2016-01-26,0.7,0.7299,0.6614,0.69,246679,0
2016-01-27,0.6998,0.73,0.6888,0.7001,93794,0
2016-01-28,0.72,0.7322,0.69,0.72,114973,0
2016-01-29,0.74,0.7516,0.684,0.72,128005,0
2016-02-01,0.72,0.7498,0.7001,0.74,96508,0
2016-02-02,0.74,0.74,0.701,0.74,103286,0
2016-02-03,0.72,0.77,0.72,0.75,66615,0
2016-02-04,0.76,0.76,0.72,0.75,76745,0
2016-02-05,0.718,0.7699,0.718,0.7299,178402,0
2016-02-08,0.7499,0.7499,0.6529,0.68,122901,0
2016-02-09,0.65,0.67,0.65,0.65,229547,0
2016-02-10,0.66,0.66,0.62,0.6301,92612,0
2016-02-11,0.65,0.69,0.6,0.69,328281,0
2016-02-12,0.69,0.7,0.63,0.686,188677,0
2016-02-16,0.65,0.6998,0.64,0.69,127512,0
2016-02-17,0.6617,0.7004,0.6517,0.7004,126969,0
2016-02-18,0.67,0.73,0.6624,0.68,122670,0
2016-02-19,0.7099,0.73,0.65,0.6742,115693,0
2016-02-22,0.6742,0.7299,0.67,0.72,65472,0
2016-02-23,0.73,0.73,0.7013,0.7201,69582,0
2016-02-24,0.7299,0.8,0.7003,0.75,193432,0
2016-02-25,0.75,0.88,0.75,0.85,316774,0
2016-02-26,0.82,0.8797,0.78,0.8,135970,0
2016-02-29,0.8399,0.89,0.8,0.82,136985,0
2016-03-01,0.88,0.88,0.821,0.85,74032,0
2016-03-02,0.82,0.88,0.82,0.87,124635,0
2016-03-03,0.85,0.887,0.85,0.8536,75895,0
2016-03-04,0.8501,0.89,0.84,0.85,183820,0
2016-03-07,0.8301,0.88,0.81,0.83,117987,0
2016-03-08,0.8699,0.88,0.81,0.84,115151,0
2016-03-09,0.8403,0.88,0.8124,0.86,69051,0
2016-03-10,0.86,0.8785,0.8404,0.8502,79368,0
2016-03-11,0.84,0.935,0.84,0.92,300731,0
2016-03-14,0.92,0.979,0.92,0.96,156558,0
2016-03-15,0.97,0.98,0.9,0.98,179844,0
2016-03-16,0.98,0.992,0.92,0.9397,149358,0
2016-03-17,0.96,0.97,0.85,0.9,357399,0
2016-03-18,0.88,0.93,0.87,0.9,139986,0
2016-03-21,0.94,0.97,0.9363,0.9699,98805,0
2016-03-22,0.93,0.95,0.91,0.92,64328,0
2016-03-23,0.92,0.96,0.9,0.94,105964,0
2016-03-24,0.94,0.94,0.9,0.9101,65832,0
2016-03-28,0.94,0.94,0.89,0.91,85100,0
2016-03-29,0.89,0.94,0.89,0.89,69197,0
2016-03-30,0.925,0.9875,0.89,0.92,163002,0
2016-03-31,0.89,0.9488,0.89,0.9,188670,0
2016-04-01,0.89,0.94,0.89,0.9,51334,0
2016-04-04,0.9014,0.95,0.9014,0.95,201587,0
2016-04-05,0.95,0.9789,0.9121,0.95,119376,0
2016-04-06,0.9749,0.975,0.9018,0.92,108416,0
2016-04-07,0.91,0.9549,0.905,0.91,145992,0
2016-04-08,0.949,0.95,0.91,0.94,48253,0
2016-04-11,0.94,0.965,0.93,0.95,82837,0
2016-04-12,0.9411,0.97,0.94,0.96,88429,0
2016-04-13,0.9301,0.965,0.9301,0.945,99797,0
2016-04-14,0.94,0.95,0.93,0.94,70294,0
2016-04-15,0.93,1.05,0.93,1.01,349714,0
2016-04-18,1.01,1.24,1.01,1.15,1218236,0
2016-04-19,1.24,1.3,1.14,1.15,865356,0
2016-04-20,1.15,1.23,1.15,1.17,353552,0
2016-04-21,1.17,1.21,1.16,1.1801,188954,0
2016-04-22,1.19,1.195,1.1,1.1,199554,0
2016-04-25,1.1,1.17,1.07,1.14,158034,0
2016-04-26,1.13,1.19,1.12,1.13,102263,0
2016-04-27,1.12,1.18,1.12,1.1501,262403,0
2016-04-28,1.15,1.2,1.15,1.15,189888,0
2016-04-29,1.16,1.175,1.13,1.15,112038,0
2016-05-02,1.1201,1.15,1.1,1.1,34558,0
2016-05-03,1.1,1.14,1.05,1.05,289715,0
2016-05-04,1.05,1.1,1.05,1.0599,167857,0
2016-05-05,1.07,1.07,1.02,1.04,217731,0
2016-05-06,1.02,1.05,1.01,1.04,97818,0
2016-05-09,1.04,1.07,1.04,1.07,125735,0
2016-05-10,1.06,1.07,1.05,1.05,187792,0
2016-05-11,1.06,1.14,1.06,1.1,181622,0
2016-05-12,1.1,1.1,1.05,1.05,169688,0
2016-05-13,1.06,1.08,1.05,1.06,147564,0
2016-05-16,1.05,1.07,1.01,1.03,210566,0
2016-05-17,1.03,1.03,0.85,0.85,537138,0
2016-05-18,0.87,0.98,0.85,0.95,275008,0
2016-05-19,0.9789,0.9789,0.91,0.92,106085,0
2016-05-20,0.91,0.9499,0.84,0.9002,98573,0
2016-05-23,0.89,0.936,0.8879,0.891,75227,0
2016-05-24,0.89,0.92,0.89,0.908,109573,0
2016-05-25,0.9,0.98,0.9,0.96,153257,0
2016-05-26,0.96,0.96,0.9028,0.93,56368,0
2016-05-27,0.91,0.9484,0.902,0.902,107407,0
2016-05-31,0.92,0.95,0.9026,0.95,41037,0
2016-06-01,0.96,0.96,0.91,0.918,24131,0
2016-06-02,0.9024,0.95,0.88,0.91,145820,0
2016-06-03,0.85,0.8843,0.8,0.86,325076,0
2016-06-06,0.84,0.8487,0.8,0.805,197167,0
2016-06-07,0.8,0.8309,0.79,0.829,131139,0
2016-06-08,0.83,0.88,0.7573,0.8,129908,0
2016-06-09,0.8,0.84,0.8,0.8,44015,0
2016-06-10,0.7957,0.82,0.78,0.81,48239,0
2016-06-13,0.79,0.84,0.75,0.7801,143093,0
2016-06-14,0.76,0.8,0.76,0.7701,104759,0
2016-06-15,0.77,0.8117,0.77,0.8,47644,0
2016-06-16,0.7602,0.79,0.7601,0.79,37874,0
2016-06-17,0.78,0.8,0.7604,0.78,34363,0
2016-06-20,0.79,0.8,0.77,0.8,35859,0
2016-06-21,0.81,1.06,0.81,0.925,1821850,0
2016-06-22,0.95,0.95,0.85,0.8901,292722,0
2016-06-23,0.88,0.92,0.8301,0.88,205303,0
2016-06-24,0.8536,0.92,0.8536,0.9196,174448,0
2016-06-27,0.86,0.9,0.822,0.8606,130041,0
2016-06-28,0.86,0.9017,0.85,0.88,77063,0
2016-06-29,0.86,0.91,0.86,0.91,84969,0
2016-06-30,0.91,0.91,0.8609,0.87,51727,0
2016-07-01,0.85,0.89,0.84,0.87,49099,0
2016-07-05,0.83,0.8699,0.83,0.8324,52634,0
2016-07-06,0.85,0.87,0.83,0.8441,75491,0
2016-07-07,0.865,0.87,0.845,0.845,36821,0
2016-07-08,0.87,0.87,0.8501,0.8502,48531,0
2016-07-11,0.83,0.85,0.83,0.8352,69000,0
2016-07-12,0.8401,0.86,0.8325,0.8451,69515,0
2016-07-13,0.85,0.86,0.8,0.81,84493,0
2016-07-14,0.83,0.84,0.815,0.835,60822,0
2016-07-15,0.8399,0.8695,0.82,0.82,42517,0
2016-07-18,0.845,0.8897,0.818,0.8321,66756,0
2016-07-19,0.85,0.8699,0.8123,0.8599,78485,0
2016-07-20,0.89,0.89,0.81,0.8299,87002,0
2016-07-21,0.8201,0.8529,0.81,0.815,57717,0
2016-07-22,0.8339,0.835,0.8,0.8001,108376,0
2016-07-25,0.8,0.838,0.8,0.8,81065,0
2016-07-26,0.8102,0.83,0.75,0.75,171335,0
2016-07-27,0.7649,0.8207,0.7616,0.7701,113985,0
2016-07-28,0.7721,0.8,0.76,0.7856,71429,0
2016-07-29,0.8,0.8,0.763,0.7701,112082,0
2016-08-01,0.7999,0.82,0.77,0.7701,61460,0
2016-08-02,0.77,0.79,0.73,0.75,111139,0
2016-08-03,0.7501,0.7901,0.75,0.7661,87854,0
2016-08-04,0.8,0.82,0.72,0.7745,192483,0
2016-08-05,0.7902,0.7902,0.7343,0.7601,159602,0
2016-08-08,0.7401,0.7604,0.74,0.76,35629,0
2016-08-09,0.7301,0.7675,0.72,0.73,75127,0
2016-08-10,0.73,0.75,0.72,0.7201,92242,0
2016-08-11,0.7358,0.7575,0.72,0.7203,92137,0
2016-08-12,0.7201,0.748,0.708,0.7201,64627,0
2016-08-15,0.7,0.73,0.7,0.72,48128,0
2016-08-16,0.7001,0.73,0.69,0.7101,92236,0
2016-08-17,0.7001,0.73,0.7,0.7053,112156,0
2016-08-18,0.7101,0.72,0.7001,0.7151,58718,0
2016-08-19,0.71,0.74,0.71,0.7301,69894,0
2016-08-22,0.7399,0.78,0.7378,0.7662,74261,0
2016-08-23,0.7799,0.79,0.75,0.7675,70438,0
2016-08-24,0.77,0.8,0.75,0.7501,141642,0
2016-08-25,0.7501,0.79,0.75,0.7501,72272,0
2016-08-26,0.75,0.79,0.75,0.75,101436,0
2016-08-29,0.75,0.7789,0.7401,0.75,47505,0
2016-08-30,0.7518,0.77,0.7275,0.7275,105442,0
2016-08-31,0.7201,0.758,0.702,0.72,125633,0
2016-09-01,0.75,0.75,0.712,0.7454,22409,0
2016-09-02,0.7599,0.76,0.71,0.7248,53640,0
2016-09-06,0.7181,0.78,0.7181,0.7401,98749,0
2016-09-07,0.75,0.81,0.75,0.7665,221759,0
2016-09-08,0.7825,0.795,0.7725,0.7801,62752,0
2016-09-09,0.76,0.79,0.76,0.78,151890,0
2016-09-12,0.799,0.799,0.75,0.75,54391,0
2016-09-13,0.7599,0.793,0.72,0.7263,80555,0
2016-09-14,0.7201,0.76,0.72,0.7201,36442,0
2016-09-15,0.7361,0.75,0.73,0.7403,57031,0
2016-09-16,0.73,0.75,0.71,0.7101,146163,0
2016-09-19,0.71,0.75,0.71,0.73,53224,0
2016-09-20,0.7399,0.75,0.7,0.712,157350,0
2016-09-21,0.705,0.73,0.705,0.7079,151266,0
2016-09-22,0.71,0.725,0.7,0.7001,80704,0
2016-09-23,0.73,0.73,0.6941,0.7054,92350,0
2016-09-26,0.6991,0.71,0.68,0.7,75734,0
2016-09-27,0.728,0.73,0.71,0.73,156855,0
2016-09-28,0.7399,0.74,0.73,0.7302,93075,0
2016-09-29,0.73,0.7301,0.685,0.7066,99385,0
2016-09-30,0.726,0.74,0.7,0.72,46221,0
2016-10-03,0.7051,0.72,0.7,0.7049,49407,0
2016-10-04,0.7001,0.72,0.6836,0.72,54264,0
2016-10-05,0.72,0.72,0.71,0.715,59013,0
2016-10-06,0.7101,0.72,0.7,0.715,35907,0
2016-10-07,0.7001,0.72,0.7,0.71,45732,0
2016-10-10,0.7001,0.72,0.7,0.7101,29938,0
2016-10-11,0.7101,0.72,0.7,0.7149,57683,0
2016-10-12,0.7079,0.7199,0.7,0.7,66159,0
2016-10-13,0.7101,0.72,0.7,0.7001,139202,0
2016-10-14,0.7001,0.7099,0.7,0.7,125130,0
2016-10-17,0.6999,0.71,0.662,0.666,97666,0
2016-10-18,0.6599,0.7,0.6076,0.6076,195425,0
2016-10-19,0.618,0.69,0.618,0.6854,180746,0
2016-10-20,0.686,0.7,0.67,0.6751,61430,0
2016-10-21,0.6821,0.6973,0.63,0.6651,92118,0
2016-10-24,0.6899,0.6899,0.64,0.6499,60628,0
2016-10-25,0.65,0.66,0.63,0.6305,96037,0
2016-10-26,0.6499,0.6499,0.607,0.6404,101901,0
2016-10-27,0.6399,0.6399,0.6,0.61,117972,0
2016-10-28,0.602,0.63,0.6019,0.61,83747,0
2016-10-31,0.6,0.61,0.5999,0.6011,108070,0
2016-11-01,0.6099,0.61,0.601,0.6099,45854,0
2016-11-02,0.6042,0.61,0.59,0.6001,77392,0
2016-11-03,0.61,0.61,0.58,0.58,106256,0
2016-11-04,0.5744,0.5918,0.51,0.5501,438392,0
2016-11-07,0.5416,0.5716,0.54,0.5401,49595,0
2016-11-08,0.5333,0.56,0.5301,0.5401,66543,0
2016-11-09,0.51,0.558,0.48,0.555,173933,0
2016-11-10,0.5281,0.57,0.52,0.5649,115314,0
2016-11-11,0.5601,0.59,0.56,0.575,83424,0
2016-11-14,0.5751,0.61,0.575,0.59,176906,0
2016-11-15,0.5901,0.63,0.59,0.59,168082,0
2016-11-16,0.6099,0.61,0.5972,0.606,78484,0
2016-11-17,0.6001,0.6019,0.57,0.5874,173173,0
2016-11-18,0.5928,0.599,0.575,0.575,65096,0
2016-11-21,0.5701,0.5823,0.561,0.5651,75363,0
2016-11-22,0.5877,0.595,0.57,0.5793,91948,0
2016-11-23,0.57,0.59,0.55,0.5501,74803,0
2016-11-25,0.55,0.58,0.55,0.5675,28703,0
2016-11-28,0.5601,0.58,0.5505,0.57,32854,0
2016-11-29,0.5525,0.63,0.5525,0.56,273766,0
2016-11-30,0.5799,0.58,0.53,0.5495,161382,0
2016-12-01,0.5501,0.5784,0.55,0.55,62177,0
2016-12-02,0.5617,0.5784,0.55,0.55,78245,0
2016-12-05,0.572,0.59,0.5517,0.56,34870,0
2016-12-06,0.55,0.5688,0.55,0.55,75671,0
2016-12-07,0.55,0.6,0.55,0.59,335256,0
2016-12-08,0.5799,0.58,0.56,0.56,192600,0
2016-12-09,0.5519,0.59,0.5519,0.5761,311092,0
2016-12-12,0.58,0.59,0.551,0.551,88781,0
2016-12-13,0.5511,0.585,0.5511,0.5679,89223,0
2016-12-14,0.5678,0.58,0.5551,0.5551,101675,0
2016-12-15,0.5553,0.5784,0.5553,0.576,112072,0
2016-12-16,0.5655,0.58,0.55,0.5799,127279,0
2016-12-19,0.55,0.6,0.55,0.56,211487,0
2016-12-20,0.5514,0.585,0.5514,0.5746,55553,0
2016-12-21,0.58,0.67,0.5721,0.66,905770,0
2016-12-22,0.6589,0.6601,0.6,0.64,312163,0
2016-12-23,0.6599,0.7,0.64,0.6936,283252,0
2016-12-27,0.67,0.69,0.6507,0.6732,127461,0
2016-12-28,0.6601,0.67,0.64,0.64,134408,0
2016-12-29,0.6401,0.66,0.605,0.6099,173517,0
2016-12-30,0.5901,0.6141,0.58,0.58,259700,0
2017-01-03,0.572,0.634,0.572,0.6151,118326,0
2017-01-04,0.6161,0.67,0.6161,0.6435,111941,0
2017-01-05,0.6512,0.69,0.6401,0.6885,59425,0
2017-01-06,0.6899,0.69,0.6401,0.6889,109046,0
2017-01-09,0.69,0.69,0.64,0.6707,65505,0
2017-01-10,0.65,0.6899,0.65,0.6704,123471,0
2017-01-11,0.6883,0.6883,0.62,0.66,97574,0
2017-01-12,0.6601,0.6689,0.6303,0.66,142068,0
2017-01-13,0.6482,0.67,0.6482,0.6598,28942,0
2017-01-17,0.6335,0.6501,0.59,0.5995,200252,0
2017-01-18,0.6234,0.63,0.6,0.6011,35511,0
2017-01-19,0.6001,0.63,0.5651,0.6299,198256,0
2017-01-20,0.6299,0.6299,0.595,0.6269,72282,0
2017-01-23,0.6299,0.63,0.58,0.618,122049,0
2017-01-24,0.6001,0.626,0.57,0.585,89006,0
2017-01-25,0.5977,0.6018,0.57,0.6018,33999,0
2017-01-26,0.5899,0.608,0.55,0.5501,180395,0
2017-01-27,0.5776,0.598,0.54,0.5929,156251,0
2017-01-30,0.59,0.59,0.5501,0.5888,53459,0
2017-01-31,0.5899,0.6,0.575,0.5999,63590,0
2017-02-01,0.5999,0.6,0.55,0.5849,92633,0
2017-02-02,0.55,0.58,0.54,0.5664,248296,0
2017-02-03,0.56,0.59,0.5501,0.5701,82294,0
2017-02-06,0.58,0.59,0.57,0.5799,89227,0
2017-02-07,0.5701,0.59,0.5607,0.5699,61119,0
2017-02-08,0.57,0.58,0.55,0.5509,106124,0
2017-02-09,0.5599,0.58,0.55,0.551,65477,0
2017-02-10,0.551,0.551,0.5,0.521,581669,0
2017-02-13,0.5408,0.5408,0.52,0.5304,103809,0
2017-02-14,0.551,0.551,0.525,0.54,107810,0
2017-02-15,0.5484,0.5485,0.52,0.5401,110615,0
2017-02-16,0.54,0.54,0.5292,0.5292,77025,0
2017-02-17,0.5376,0.55,0.5201,0.5499,143025,0
2017-02-21,0.5011,0.5395,0.5011,0.5304,114718,0
2017-02-22,0.53,0.5442,0.5101,0.5201,151776,0
2017-02-23,0.5281,0.547,0.5101,0.5161,38029,0
2017-02-24,0.5201,0.537,0.5125,0.5199,124981,0
2017-02-27,0.5201,0.54,0.52,0.5399,79169,0
2017-02-28,0.54,0.55,0.5356,0.54,79722,0
2017-03-01,0.5399,0.57,0.5225,0.5478,147273,0
2017-03-02,0.5401,0.57,0.54,0.5501,149897,0
2017-03-03,0.5776,0.578,0.5477,0.5599,135454,0
2017-03-06,0.55,0.57,0.5225,0.5225,70150,0
2017-03-07,0.5226,0.56,0.5025,0.525,45569,0
2017-03-08,0.537,0.537,0.52,0.5299,87122,0
2017-03-09,0.5345,0.54,0.509,0.5198,175888,0
2017-03-10,0.5398,0.548,0.52,0.5201,264899,0
2017-03-13,0.55,0.58,0.5252,0.5411,137527,0
2017-03-14,0.5601,0.5684,0.55,0.558,164936,0
2017-03-15,0.5601,0.58,0.555,0.5551,193013,0
2017-03-16,0.5551,0.58,0.5551,0.58,106669,0
2017-03-17,0.5799,0.6928,0.5799,0.6601,672839,0
2017-03-20,0.66,0.66,0.62,0.645,129384,0
2017-03-21,0.6481,0.6495,0.6025,0.63,103625,0
2017-03-22,0.6099,0.63,0.605,0.6174,68200,0
2017-03-23,0.607,0.63,0.5906,0.6299,54443,0
2017-03-24,0.63,0.63,0.6022,0.63,35448,0
2017-03-27,0.6026,0.655,0.6026,0.6265,104682,0
2017-03-28,0.6489,0.6489,0.61,0.6101,68432,0
2017-03-29,0.6122,0.639,0.59,0.6295,70500,0
2017-03-30,0.6285,0.63,0.6,0.6103,44621,0
2017-03-31,0.6158,0.629,0.58,0.59,93103,0
2017-04-03,0.5902,0.6182,0.5701,0.5701,57309,0
2017-04-04,0.5801,0.609,0.57,0.5801,114007,0
2017-04-05,0.57,0.58,0.56,0.5601,104155,0
2017-04-06,0.5601,0.5795,0.56,0.56,104678,0
2017-04-07,0.5721,0.5763,0.5399,0.5399,138246,0
2017-04-10,0.54,0.56,0.52,0.56,120464,0
2017-04-11,0.5504,0.58,0.5328,0.5601,39101,0
2017-04-12,0.52,0.57,0.52,0.5401,225641,0
2017-04-13,0.5454,0.5599,0.5299,0.5457,67757,0
2017-04-17,0.5601,0.58,0.555,0.5712,113020,0
2017-04-18,0.59,0.59,0.53,0.53,57136,0
2017-04-19,0.54,0.555,0.5112,0.5112,511840,0
2017-04-20,0.5151,0.555,0.5151,0.539,110777,0
2017-04-21,0.5456,0.5582,0.5334,0.5581,150328,0
2017-04-24,0.5599,0.5898,0.55773,0.5675,157358,0
2017-04-25,0.5756,0.58,0.5503,0.5699,61036,0
2017-04-26,0.5749,0.64,0.55,0.6222,205416,0
2017-04-27,0.6201,0.6249,0.572,0.6014,114383,0
2017-04-28,0.5952,0.6298,0.5811,0.609,44217,0
2017-05-01,0.63,0.63,0.6,0.6001,61639,0
2017-05-02,0.5999,0.61,0.53,0.5701,89205,0
2017-05-03,0.6,0.6,0.56,0.6,65181,0
2017-05-04,0.5981,0.5981,0.5349,0.5698,99595,0
2017-05-05,0.5775,0.58,0.55,0.57,169519,0
2017-05-08,0.556,0.5851,0.552,0.5684,117506,0
2017-05-09,0.5628,0.6,0.5502,0.5701,58914,0
2017-05-10,0.5522,0.59,0.5522,0.5646,50829,0
2017-05-11,0.57,0.58,0.555,0.56,45935,0
2017-05-12,0.56,0.5794,0.55,0.5586,65790,0
2017-05-15,0.55,0.5799,0.55,0.5697,52382,0
2017-05-16,0.563,0.5796,0.56,0.562,51070,0
2017-05-17,0.575,0.58,0.55,0.5616,46972,0
2017-05-18,0.56,0.59,0.551,0.59,82992,0
2017-05-19,0.59,0.6,0.5601,0.5898,116899,0
2017-05-22,0.5999,0.5999,0.56,0.565,62202,0
2017-05-23,0.58,0.58,0.56,0.56,52104,0
2017-05-24,0.5601,0.57,0.56,0.56,89414,0
2017-05-25,0.56,0.5711,0.56,0.5605,33509,0
2017-05-26,0.5692,0.575,0.56,0.5699,69075,0
2017-05-30,0.5694,0.5694,0.551,0.56,31199,0
2017-05-31,0.5548,0.5599,0.5325,0.549,91566,0
2017-06-01,0.55,0.5589,0.5421,0.5421,20602,0
2017-06-02,0.5589,0.56,0.537,0.56,56573,0
2017-06-05,0.5524,0.57,0.5501,0.5564,46983,0
2017-06-06,0.5501,0.56,0.53,0.55,71009,0
2017-06-07,0.5445,0.55,0.53,0.53,38864,0
2017-06-08,0.53,0.54,0.53,0.5302,39332,0
2017-06-09,0.55,0.55,0.53,0.54,53311,0
2017-06-12,0.531,0.5597,0.53,0.535,47324,0
2017-06-13,0.5444,0.549,0.531,0.545,23442,0
2017-06-14,0.56,0.56,0.5414,0.56,70891,0
2017-06-15,0.56,0.572,0.5501,0.57,113908,0
2017-06-16,0.56,0.58,0.5411,0.5411,152279,0
2017-06-19,0.5627,0.5699,0.55,0.56,41070,0
2017-06-20,0.6,0.625,0.545,0.5499,675661,0
2017-06-21,0.54,0.5705,0.54,0.551,126952,0
2017-06-22,0.55,0.59,0.55,0.5899,161493,0
2017-06-23,0.6,0.6,0.57,0.588,74208,0
2017-06-26,0.58,0.61,0.58,0.6007,47891,0
2017-06-27,0.5903,0.6179,0.59,0.605,102997,0
2017-06-28,0.62,0.625,0.58,0.6014,148214,0
2017-06-29,0.5909,0.625,0.5909,0.6096,125118,0
2017-06-30,0.625,0.625,0.6,0.625,39582,0
2017-07-03,0.625,0.635,0.6201,0.6207,63579,0
2017-07-05,0.625,0.6302,0.6,0.61,122189,0
2017-07-06,0.63,0.64,0.59,0.615,74304,0
2017-07-07,0.615,0.62,0.6016,0.62,71944,0
2017-07-10,0.61,0.62,0.6,0.6132,41669,0
2017-07-11,0.6036,0.617,0.5674,0.5674,35448,0
2017-07-12,0.588,0.61,0.58,0.5901,46893,0
2017-07-13,0.59,0.6099,0.5497,0.56,107033,0
2017-07-14,0.5555,0.58,0.5555,0.5684,68447,0
2017-07-17,0.5613,0.6,0.5613,0.58,137620,0
2017-07-18,0.5843,0.6,0.58,0.595,25352,0
2017-07-19,0.6,0.61,0.585,0.588,46374,0
2017-07-20,0.6048,0.61,0.585,0.6099,40573,0
2017-07-21,0.615,0.615,0.5991,0.61,59037,0
2017-07-24,0.61,0.617,0.58,0.58,53482,0
2017-07-25,0.5869,0.62,0.585,0.59,82801,0
2017-07-26,0.6018,0.62,0.6,0.6146,89729,0
2017-07-27,0.6093,0.6147,0.59,0.598,42457,0
2017-07-28,0.5987,0.615,0.59,0.61,69098,0
2017-07-31,0.6099,0.6099,0.585,0.585,117040,0
2017-08-01,0.6025,0.614,0.5601,0.57,143232,0
2017-08-02,0.5847,0.598,0.5601,0.597,32597,0
2017-08-03,0.5969,0.597,0.5505,0.5968,89135,0
2017-08-04,0.5997,0.6202,0.575,0.595,143433,0
2017-08-07,0.575,0.58,0.575,0.5751,25668,0
2017-08-08,0.575,0.59,0.5601,0.5699,43987,0
2017-08-09,0.5698,0.58,0.55,0.56,84175,0
2017-08-10,0.5698,0.57,0.54,0.549,103252,0
2017-08-11,0.5426,0.5509,0.54,0.5401,88658,0
2017-08-14,0.54,0.5698,0.5389,0.56,74726,0
2017-08-15,0.56,0.5698,0.54001,0.5422,41735,0
2017-08-16,0.5645,0.5645,0.54,0.56,37084,0
2017-08-17,0.55,0.56,0.5401,0.55,96876,0
2017-08-18,0.55,0.5668,0.5352,0.55,40873,0
2017-08-21,0.5445,0.55,0.535,0.535,32773,0
2017-08-22,0.54,0.55,0.535,0.55,34889,0
2017-08-23,0.55,0.55,0.535,0.535,68153,0
2017-08-24,0.5496,0.5498,0.5258,0.53,55253,0
2017-08-25,0.5252,0.55,0.5251,0.55,103290,0
2017-08-28,0.5426,0.55,0.513,0.513,60303,0
2017-08-29,0.53,0.55,0.52,0.55,129810,0
2017-08-30,0.5413,0.55,0.53,0.53,19939,0
2017-08-31,0.55,0.55,0.53,0.53,175192,0
2017-09-01,0.5311,0.55,0.531,0.5321,56101,0
2017-09-05,0.53,0.55,0.51,0.51,128069,0
2017-09-06,0.5242,0.5388,0.51,0.53,64830,0
2017-09-07,0.53,0.54,0.5114,0.52,276837,0
2017-09-08,0.52,0.5395,0.5121,0.52,122805,0
2017-09-11,0.52,0.55,0.5181,0.52,181019,0
2017-09-12,0.52,0.54,0.515,0.52,141921,0
2017-09-13,0.52,0.54,0.52,0.53,115585,0
2017-09-14,0.54,0.553,0.53,0.53,161394,0
2017-09-15,0.53,0.554,0.53,0.554,68789,0
2017-09-18,0.5594,0.5698,0.5541,0.56,115221,0
2017-09-19,0.55,0.567,0.5429,0.5506,104278,0
2017-09-20,0.56,0.5698,0.544,0.5675,127553,0
2017-09-21,0.57,0.57,0.54,0.54,110891,0
2017-09-22,0.535,0.559,0.535,0.555,126001,0
2017-09-25,0.55,0.57,0.51,0.54,166156,0
2017-09-26,0.566,0.566,0.54,0.54,58879,0
2017-09-27,0.5331,0.58,0.5331,0.56,155812,0
2017-09-28,0.57,0.58,0.533,0.5401,138361,0
2017-09-29,0.5671,0.5671,0.5,0.5165,211693,0
2017-10-02,0.5399,0.54,0.5304,0.5378,53470,0
2017-10-03,0.54,0.549,0.535,0.54,45813,0
2017-10-04,0.5433,0.55,0.535,0.5353,73342,0
2017-10-05,0.5354,0.56,0.532,0.5351,66336,0
2017-10-06,0.532,0.55,0.53,0.549,67575,0
2017-10-09,0.549,0.55,0.5283,0.55,55963,0
2017-10-10,0.55,0.55,0.5282,0.53,98830,0
2017-10-11,0.548,0.55,0.5302,0.5499,46997,0
2017-10-12,0.5412,0.56,0.5402,0.545,76194,0
2017-10-13,0.55,0.56,0.5398,0.55,78099,0
2017-10-16,0.5499,0.555,0.5325,0.5499,51914,0
2017-10-17,0.5425,0.55,0.528,0.528,245509,0
2017-10-18,0.5343,0.5398,0.528,0.528,69645,0
2017-10-19,0.529,0.5428,0.528,0.535,61220,0
2017-10-20,0.528,0.53,0.5,0.5,185969,0
2017-10-23,0.5,0.525,0.5,0.505,52483,0
2017-10-24,0.5101,0.52,0.505,0.52,65884,0
2017-10-25,0.5,0.515,0.5,0.5049,70039,0
2017-10-26,0.5,0.5096,0.5,0.5,107195,0
2017-10-27,0.515,0.515,0.5,0.505,136714,0
2017-10-30,0.505,0.51,0.4036,0.45,519094,0
2017-10-31,0.45,0.4676,0.43,0.4549,259898,0
2017-11-01,0.4604,0.463,0.4365,0.46,122944,0
2017-11-02,0.4536,0.4536,0.38,0.408,347399,0
2017-11-03,0.4,0.418,0.3905,0.4172,210650,0
2017-11-06,0.41,0.4111,0.38501,0.39,334130,0
2017-11-07,0.38,0.41,0.38,0.4001,259173,0
2017-11-08,0.4,0.42,0.3821,0.3997,180773,0
2017-11-09,0.41,0.45,0.41,0.4496,271678,0
2017-11-10,0.4497,0.4499,0.42,0.42,93016,0
