Date,Open,High,Low,Close,Volume,OpenInt
2005-03-09,0.09,0.09,0.09,0.09,53,0
2005-03-30,0.09,0.09,0.09,0.09,7,0
2005-03-31,0.09,0.09,0.09,0.09,3,0
2005-04-01,0.09,0.09,0.09,0.09,0,0
2005-04-04,0.09,0.09,0.09,0.09,1,0
2005-04-07,0.09,0.09,0.09,0.09,1,0
2005-04-18,0.09,0.09,0.09,0.09,4,0
2005-04-19,0.09,0.09,0.09,0.09,1,0
2005-04-20,0.09,0.09,0.09,0.09,0,0
2005-04-25,0.09,0.09,0.09,0.09,0,0
2005-04-27,0.09,0.09,0.09,0.09,0,0
2005-05-05,0.09,0.09,0.09,0.09,0,0
2005-05-16,0.09,0.09,0.09,0.09,1,0
2005-05-18,0.09,0.09,0.09,0.09,3,0
2005-05-19,0.09,0.09,0.09,0.09,3,0
2005-05-20,0.09,0.09,0.09,0.09,7,0
2005-06-03,0.09,0.09,0.09,0.09,1,0
2005-06-15,0.09,0.09,0.09,0.09,1,0
2005-06-20,0.09,0.09,0.09,0.09,1,0
2005-07-01,0.09,0.09,0.09,0.09,135,0
2005-07-22,3.75,3.75,3.75,3.75,67,0
2005-07-25,0.09,0.09,0.09,0.09,7,0
2005-08-03,0.09,3.75,0.09,3.75,31,0
2005-08-08,3.75,3.75,3.75,3.75,1,0
2005-08-09,3.75,3.75,3.75,3.75,3,0
2005-08-15,3.75,3.75,3.75,3.75,7,0
2005-08-16,3.75,3.75,3.75,3.75,112,0
2005-08-17,3.75,3.75,3.75,3.75,0,0
2005-08-18,3.75,3.75,3.75,3.75,1,0
2005-08-19,3.75,3.75,3.75,3.75,0,0
2005-08-22,3.75,3.75,3.75,3.75,6,0
2005-08-23,3.75,3.75,3.75,3.75,4,0
2005-08-25,3.75,3.75,3.75,3.75,11,0
2005-08-26,3.75,3.75,3.75,3.75,4,0
2005-08-29,3.75,3.75,3.75,3.75,58,0
2005-08-31,3.75,3.75,3.75,3.75,16,0
2005-09-02,3.75,3.75,3.75,3.75,29,0
2005-09-06,3.75,3.75,3.75,3.75,1,0
2005-09-08,3.75,60,3.75,4.88,169,0
2005-09-09,60,60,3.75,3.75,10,0
2005-09-12,60,75,60,60,3,0
2005-09-13,60,60,0.75,60,11,0
2005-09-15,60,60,3.75,60,11,0
2005-09-16,60,60,3.75,60,15,0
2005-09-19,60,60,41.25,60,10,0
2005-09-20,3.75,52.5,0.38,3.75,402,0
2005-09-21,3.75,3.75,3.75,3.75,10,0
2005-09-22,37.5,37.5,33.75,33.75,0,0
2005-09-23,60,60,60,60,1,0
2005-09-27,3.75,3.75,3.75,3.75,2,0
2005-09-29,3.75,3.75,3.75,3.75,5,0
2005-09-30,3.75,60,3.75,60,3,0
2005-10-03,18,18,18,18,167,0
2005-10-07,0.3,0.3,0.3,0.3,33,0
2005-10-13,6,6,6,6,300,0
2005-10-14,6,6,6,6,33,0
2005-10-17,6,6,3,3,67,0
2005-10-28,1.5,1.5,1.5,1.5,67,0
2005-10-31,6,9,6,9,133,0
2005-11-02,0.75,3,0.75,3,167,0
2005-11-03,1.5,1.5,1.5,1.5,33,0
2005-11-07,0.75,0.75,0.75,0.75,33,0
2005-11-08,0.75,0.9,0.75,0.9,500,0
2005-11-09,0.75,0.75,0.3,0.3,220,0
2005-11-10,0.45,0.45,0.45,0.45,67,0
2005-11-11,0.3,0.3,0.3,0.3,493,0
2005-11-14,0.9,0.9,0.3,0.9,67,0
2005-11-15,0.3,0.3,0.3,0.3,67,0
2005-11-16,0.3,0.45,0.3,0.45,300,0
2005-11-17,0.3,0.3,0.3,0.3,67,0
2005-11-18,0.3,0.42,0.3,0.42,233,0
2005-11-21,0.3,0.42,0.3,0.42,67,0
2005-11-22,0.3,0.42,0.3,0.42,100,0
2005-11-28,0.3,0.3,0.3,0.3,133,0
2005-11-29,0.15,0.15,0.15,0.15,67,0
2005-11-30,0.15,0.15,0.15,0.15,200,0
2005-12-01,0.15,0.75,0.15,0.75,133,0
2005-12-06,0.18,0.3,0.18,0.3,100,0
2005-12-07,0.15,0.15,0.09,0.15,167,0
2005-12-08,0.15,0.15,0.15,0.15,33,0
2005-12-09,0.15,0.15,0,0.15,100,0
2005-12-13,0.15,0.15,0.15,0.15,67,0
2005-12-19,0.15,0.15,0.15,0.15,67,0
2005-12-20,0.09,0.15,0.09,0.15,204,0
2005-12-23,0.15,0.15,0.15,0.15,67,0
2005-12-27,0.15,0.3,0.15,0.3,67,0
2005-12-28,0.15,0.15,0.15,0.15,100,0
2005-12-29,0.15,0.15,0.15,0.15,167,0
2005-12-30,0.03,0.03,0.03,0.03,233,0
2006-01-03,0.03,0.03,0.03,0.03,106,0
2006-01-05,0.03,0.03,0.03,0.03,33,0
2006-01-06,0.3,0.3,0.3,0.3,67,0
2006-01-10,0.3,0.3,0.3,0.3,67,0
2006-01-11,0.3,0.3,0.03,0.03,100,0
2006-01-17,0.03,0.03,0.03,0.03,67,0
2006-01-18,0.03,0.03,0.03,0.03,67,0
2006-01-31,0.9,0.9,0.03,0.03,1700,0
2006-02-08,3.06,3.06,0.03,0.75,167,0
2006-02-13,0.75,0.75,0.75,0.75,67,0
2006-02-14,0.75,0.75,0.75,0.75,33,0
2006-02-15,0.75,0.75,0.75,0.75,333,0
2006-02-17,0.03,0.03,0.03,0.03,100,0
2006-02-21,0.03,0.75,0.03,0.75,367,0
2006-02-22,0.75,0.75,0.03,0.03,3367,0
2006-02-23,0.03,0.03,0.03,0.03,67,0
2006-02-28,0.03,0.03,0.03,0.03,67,0
2006-03-02,0.3,0.45,0.3,0.3,133,0
2006-03-08,0.03,0.03,0.03,0.03,33,0
2006-03-09,0.03,0.03,0.03,0.03,33,0
2006-03-14,0.45,0.45,0.15,0.15,67,0
2006-03-15,0.03,0.45,0.03,0.03,167,0
2006-03-16,0.75,0.75,0.75,0.75,67,0
2006-03-20,0.3,0.75,0.3,0.75,267,0
2006-03-21,0.75,0.75,0.75,0.75,33,0
2006-03-22,0.75,0.75,0.15,0.15,100,0
2006-03-23,0.75,0.75,0.3,0.45,767,0
2006-03-27,0.75,0.75,0.75,0.75,67,0
2006-03-28,0.03,1.05,0.03,1.05,554,0
2006-03-29,0.15,0.15,0.03,0.03,167,0
2006-04-04,0.15,0.15,0.15,0.15,67,0
2006-04-06,0.03,1.14,0.03,1.14,67,0
2006-04-10,0.03,0.03,0.03,0.03,67,0
2006-04-13,0.03,0.03,0.03,0.03,33,0
2006-04-17,0.03,0.03,0.03,0.03,33,0
2006-04-18,0.6,0.6,0.6,0.6,133,0
2006-04-21,0.03,0.03,0.03,0.03,67,0
2006-04-24,0.03,0.03,0.03,0.03,33,0
2006-04-25,0.03,0.03,0.03,0.03,33,0
2006-05-03,0.03,0.03,0.03,0.03,33,0
2006-05-09,0.09,0.09,0.09,0.09,33,0
2006-05-16,0.15,0.15,0.15,0.15,33,0
2006-05-17,0.15,0.15,0.03,0.03,136,0
2006-05-18,0.15,0.15,0.15,0.15,67,0
2006-05-19,0.15,0.15,0.15,0.15,100,0
2006-05-22,0.18,0.18,0.18,0.18,33,0
2006-05-23,0.3,0.3,0.3,0.3,33,0
2006-05-24,0.15,0.15,0.15,0.15,33,0
2006-06-02,0.15,0.15,0.15,0.15,33,0
2006-06-06,0.15,4.5,0.15,4.5,733,0
2006-06-07,0.93,1.38,0.93,1.38,867,0
2006-06-08,1.8,2.1,1.8,2.1,167,0
2006-06-09,2.25,2.25,2.25,2.25,33,0
2006-06-13,4.8,4.8,2.25,2.25,133,0
2006-06-14,2.25,2.25,2.25,2.25,133,0
2006-06-15,2.25,2.4,2.25,2.25,100,0
2006-06-16,2.25,2.25,2.25,2.25,33,0
2006-06-19,2.25,2.25,2.25,2.25,100,0
2006-06-20,4.35,4.62,3.75,3.75,707,0
2006-06-21,3.15,3.6,3.15,3.15,756,0
2006-06-22,2.55,2.55,2.55,2.55,100,0
2006-06-23,2.25,2.25,2.25,2.25,133,0
2006-06-26,2.25,2.25,2.25,2.25,100,0
2006-06-27,2.25,2.25,2.25,2.25,67,0
2006-06-28,2.4,2.4,2.4,2.4,133,0
2006-06-29,2.4,2.4,2.4,2.4,33,0
2006-06-30,2.4,2.4,2.4,2.4,100,0
2006-07-03,2.4,2.4,2.4,2.4,33,0
2006-07-05,2.4,3.15,2.4,2.4,161,0
2006-07-06,2.4,2.4,2.4,2.4,67,0
2006-07-07,2.4,2.4,2.4,2.4,33,0
2006-07-10,2.4,2.4,2.4,2.4,103,0
2006-07-11,2.4,3.15,2.4,3,300,0
2006-07-12,2.4,2.4,2.4,2.4,33,0
2006-07-13,2.4,2.4,2.4,2.4,167,0
2006-07-14,2.4,2.4,2.4,2.4,67,0
2006-07-17,2.4,3.3,2.4,2.4,182,0
2006-07-18,2.4,2.4,2.4,2.4,33,0
2006-07-19,2.4,3.3,2.4,2.4,140,0
2006-07-20,2.4,2.4,2.4,2.4,101,0
2006-07-21,2.4,2.4,2.4,2.4,33,0
2006-07-24,2.4,2.4,2.4,2.4,100,0
2006-07-25,2.4,2.4,2.4,2.4,94,0
2006-07-26,2.4,2.4,2.4,2.4,100,0
2006-07-27,2.4,2.4,2.4,2.4,67,0
2006-07-28,2.4,2.4,2.4,2.4,33,0
2006-07-31,2.4,2.4,2.4,2.4,42,0
2006-08-02,2.4,2.4,2.4,2.4,67,0
2006-08-03,2.4,2.4,2.4,2.4,67,0
2006-08-04,2.4,3.15,2.4,3.15,1733,0
2006-08-07,2.4,2.4,2.4,2.4,67,0
2006-08-08,2.4,2.4,2.4,2.4,67,0
2006-08-09,2.4,2.4,2.4,2.4,234,0
2006-08-10,2.4,2.4,2.4,2.4,100,0
2006-08-14,2.4,2.4,2.4,2.4,67,0
2006-08-15,2.4,2.4,1.8,1.8,3633,0
2006-08-16,1.8,1.8,1.8,1.8,33,0
2006-08-18,1.83,1.83,1.8,1.8,67,0
2006-08-23,1.8,1.8,1.8,1.8,67,0
2006-08-24,1.83,1.83,1.83,1.83,33,0
2006-08-25,1.83,1.83,1.83,1.83,67,0
2006-08-29,1.83,1.83,1.83,1.83,33,0
2006-08-30,1.83,1.83,1.83,1.83,1700,0
2006-08-31,1.83,1.83,1.83,1.83,33,0
2006-09-01,1.83,1.83,1.83,1.83,133,0
2006-09-05,1.83,1.83,1.83,1.83,33,0
2006-09-08,3,3,3,3,1633,0
2006-09-12,1.83,1.83,1.83,1.83,567,0
2006-09-13,1.83,1.83,1.83,1.83,33,0
2006-09-14,1.83,1.83,1.83,1.83,67,0
2006-09-18,1.83,1.83,1.83,1.83,67,0
2006-09-19,1.83,1.83,1.83,1.83,267,0
2006-09-20,1.83,1.83,1.83,1.83,133,0
2006-09-21,2.34,2.34,1.83,1.83,100,0
2006-09-22,1.83,1.83,1.83,1.83,33,0
2006-09-25,1.83,2.34,1.83,2.34,233,0
2006-09-26,1.83,1.83,1.83,1.83,33,0
2006-09-27,1.83,1.83,1.83,1.83,33,0
2006-09-28,1.86,1.86,1.86,1.86,233,0
2006-09-29,1.86,1.86,1.86,1.86,1700,0
2006-10-03,1.86,1.86,1.86,1.86,200,0
2006-10-04,1.86,1.86,1.86,1.86,100,0
2006-10-05,1.86,1.86,1.86,1.86,67,0
2006-10-06,1.86,1.86,1.86,1.86,33,0
2006-10-10,1.86,1.86,1.86,1.86,67,0
2006-10-11,1.86,1.86,1.86,1.86,1667,0
2006-10-13,1.86,1.86,1.86,1.86,133,0
2006-10-16,1.95,1.95,1.95,1.95,833,0
2006-10-17,1.86,1.86,1.86,1.86,33,0
2006-10-18,1.86,1.86,1.86,1.86,33,0
2006-10-19,1.86,1.86,1.86,1.86,100,0
2006-10-20,1.86,1.86,1.86,1.86,533,0
2006-10-23,1.86,1.86,1.86,1.86,33,0
2006-10-24,1.86,1.86,1.86,1.86,300,0
2006-10-25,1.86,1.86,1.86,1.86,33,0
2006-10-26,1.86,1.86,1.86,1.86,33,0
2006-10-27,2.25,2.25,2.04,2.04,1800,0
2006-10-30,2.25,2.25,1.68,1.68,867,0
2006-10-31,1.68,2.1,1.68,2.1,1700,0
2006-11-01,1.68,1.68,1.68,1.68,67,0
2006-11-02,1.68,1.95,1.68,1.95,80,0
2006-11-06,2.1,3.03,1.95,3.03,4910,0
2006-11-07,3.6,3.6,2.7,3.54,2952,0
2006-11-08,3.6,6.3,3.15,5.25,7633,0
2006-11-09,3.6,6.3,3.6,6.15,3015,0
2006-11-10,6.75,7.5,5.7,5.82,4656,0
2006-11-13,4.2,4.2,4.2,4.2,33,0
2006-11-14,4.2,4.2,3.15,4.2,3693,0
2006-11-15,4.2,4.35,4.2,4.35,800,0
2006-11-16,4.05,4.2,4.05,4.2,2700,0
2006-11-17,4.05,4.2,4.05,4.2,3233,0
2006-11-20,4.35,4.5,4.2,4.5,2200,0
2006-11-21,4.5,4.5,4.5,4.5,33,0
2006-11-24,5.25,5.25,5.25,5.25,500,0
2006-11-27,5.25,5.28,4.95,5.28,1600,0
2006-11-28,5.25,5.25,4.5,4.5,525,0
2006-11-29,5.1,5.1,5.07,5.07,1733,0
2006-11-30,5.1,11.85,4.95,7.5,6123,0
2006-12-01,8.85,8.85,7.2,7.5,900,0
2006-12-04,7.5,10.5,7.5,9.6,2933,0
2006-12-05,9.6,9.6,9,9.6,167,0
2006-12-06,9.3,9.6,8.49,9.6,2183,0
2006-12-07,9.6,9.6,9,9,2083,0
2006-12-08,8.62,9.6,8.62,9.6,283,0
2006-12-11,9.6,9.6,8.7,9,1251,0
2006-12-12,9.3,10.5,9.3,9.63,2744,0
2006-12-13,10.2,10.95,9.9,10.05,867,0
2006-12-14,9.9,13.5,9.9,13.5,767,0
2006-12-15,11.25,13.5,11.25,12,900,0
2006-12-18,12,12,12,12,33,0
2006-12-19,12,12,12,12,33,0
2006-12-20,12,12.03,12,12.03,67,0
2006-12-21,12,13.8,12,13.5,2067,0
2006-12-22,12.3,12.53,12.3,12.3,900,0
2006-12-26,12.3,12.3,11.31,12.3,2300,0
2006-12-27,12.15,13.5,12.15,12.75,800,0
2006-12-28,13.5,13.5,12,12.18,2103,0
2006-12-29,12.24,19.5,12.24,17.25,3645,0
2007-01-03,15.06,20.25,15,19.2,3157,0
2007-01-04,19.5,30,18.9,21,3186,0
2007-01-05,24.72,26.22,19.32,19.95,709,0
2007-01-08,18.15,27,18.15,22.5,3933,0
2007-01-09,23.97,24,22.5,22.53,880,0
2007-01-10,21.9,22.56,21,21.38,1072,0
2007-01-11,21,21.75,19.5,21.75,1235,0
2007-01-12,21.9,22.8,19.71,21,3150,0
2007-01-16,19.5,21,19.5,21,567,0
2007-01-17,20.85,20.85,19.77,20.25,199,0
2007-01-18,19.5,20.25,15,15.75,3362,0
2007-01-19,17.25,18.75,17.25,18.15,613,0
2007-01-22,18.15,18.18,15,16.2,1922,0
2007-01-23,16.2,17.4,14.4,15,2684,0
2007-01-24,15,15,14.25,14.25,1208,0
2007-01-25,14.25,14.37,12,12.3,863,0
2007-01-26,12,14.25,12,12.3,392,0
2007-01-29,12.3,12.6,12,12,200,0
2007-01-30,12.75,17.67,12.75,17.1,770,0
2007-01-31,13.68,17.25,13.68,17.25,167,0
2007-02-01,14.25,18.75,14.25,16.65,933,0
2007-02-02,16.65,16.65,16.65,16.65,82,0
2007-02-05,16.98,16.98,16.98,16.98,133,0
2007-02-06,17.31,17.31,16.65,17.04,682,0
2007-02-07,17.4,18,17.34,18,1300,0
2007-02-08,16.65,17.55,16.65,17.55,467,0
2007-02-09,16.5,17.55,13.8,17.55,1083,0
2007-02-12,15,17.34,12,17.34,1367,0
2007-02-13,17.25,17.25,12,16.53,217,0
2007-02-14,12,12,4.05,4.05,202885,0
2007-02-15,4.35,4.5,3.6,3.87,108105,0
2007-02-16,3.93,4.2,3.66,3.66,41903,0
2007-02-20,3.66,3.9,3.06,3.15,40115,0
2007-02-21,3.18,3.45,3.18,3.18,12783,0
2007-02-22,3.3,4.11,3.06,3.87,30596,0
2007-02-23,4.05,4.05,3.48,3.66,14311,0
2007-02-26,3.45,3.9,3.45,3.75,26242,0
2007-02-27,3.81,3.9,3.66,3.72,16833,0
2007-02-28,4.02,4.2,3.75,4.2,54617,0
2007-03-01,4.29,4.35,4.05,4.29,55812,0
2007-03-02,4.32,4.32,3.96,4.05,30585,0
2007-03-05,4.08,4.16,3.66,3.75,15923,0
2007-03-06,3.9,4.35,3.9,4.05,20436,0
2007-03-07,3.93,4.05,3.75,4.02,10800,0
2007-03-08,3.93,4.05,3.93,4.01,13767,0
2007-03-09,3.93,4.05,3.75,3.75,20733,0
2007-03-12,4.05,4.05,3.84,3.9,28517,0
2007-03-13,3.81,4.32,3.81,4.08,27223,0
2007-03-14,3.9,3.9,3.87,3.87,2397,0
2007-03-15,4.05,4.05,3.96,4.05,26078,0
2007-03-16,3.9,4.05,3.9,4.02,4743,0
2007-03-19,3.9,3.96,3.78,3.9,3010,0
2007-03-20,3.81,3.99,3.75,3.75,5311,0
2007-03-21,3.75,3.93,3.75,3.93,2117,0
2007-03-22,3.9,3.96,3.9,3.9,5067,0
2007-03-23,4.2,5.4,4.05,4.8,17883,0
2007-03-26,5.1,5.4,4.35,4.59,14928,0
2007-03-27,4.65,4.65,4.35,4.35,5769,0
2007-03-28,4.35,4.5,4.08,4.35,4333,0
2007-03-29,4.35,4.59,4.2,4.2,7786,0
2007-03-30,4.35,4.8,3.9,4.35,25398,0
2007-04-02,4.95,5.55,4.65,4.8,9633,0
2007-04-03,4.8,4.95,4.65,4.95,1900,0
2007-04-04,4.95,4.95,4.8,4.95,4710,0
2007-04-05,4.83,4.95,4.8,4.95,2533,0
2007-04-09,4.83,5.1,4.8,4.8,8695,0
2007-04-10,4.8,5.4,4.8,5.4,19167,0
2007-04-11,5.55,6.45,5.4,5.55,25694,0
2007-04-12,5.7,6.15,5.55,5.55,52337,0
2007-04-13,5.67,5.67,5.1,5.1,12509,0
2007-04-16,5.91,6.3,5.46,6,109208,0
2007-04-17,6,6.3,5.88,6,38752,0
2007-04-18,5.7,6.9,5.7,6.84,76936,0
2007-04-19,7.05,7.35,6.9,7.23,114785,0
2007-04-20,7.47,7.95,7.35,7.95,113419,0
2007-04-23,7.95,8.1,6.96,7.5,79193,0
2007-04-24,7.65,7.8,7.35,7.5,17173,0
2007-04-25,7.49,7.5,7.3,7.4,18799,0
2007-04-26,7.55,7.55,6,6.9,17108,0
2007-04-27,6.9,7.55,6.75,7.2,27351,0
2007-04-30,7.1,7.15,7.05,7.05,18499,0
2007-05-01,7.1,7.1,6.35,6.4,25979,0
2007-05-02,6.35,6.4,6,6.2,28190,0
2007-05-03,6.25,6.25,5.75,6.05,13084,0
2007-05-04,6.05,6.05,5.8,5.95,20758,0
2007-05-07,6,6,5.8,6,4183,0
2007-05-08,5.75,6,5.75,6,1766,0
2007-05-09,6,6,5.55,5.6,8275,0
2007-05-10,5.56,5.85,5.26,5.26,26114,0
2007-05-11,5.55,5.55,4.86,5.2,87595,0
2007-05-14,5.25,5.25,4.8,4.8,14225,0
2007-05-15,4.65,4.9,4.52,4.6,43064,0
2007-05-16,4.55,4.6,4.31,4.31,25385,0
2007-05-17,4.32,5.1,3.8,5,268389,0
2007-05-18,4.95,4.95,4.45,4.65,31850,0
2007-05-21,4.65,5.05,4.65,4.75,9691,0
2007-05-22,4.7,4.8,4.7,4.7,4301,0
2007-05-23,4.85,4.9,4.7,4.85,15501,0
2007-05-24,4.8,4.8,4.15,4.15,29333,0
2007-05-25,4.19,5,4.19,4.25,70955,0
2007-05-29,4.25,4.55,4.2,4.55,26783,0
2007-05-30,4.55,4.55,4.4,4.45,3099,0
2007-05-31,4.4,4.4,4.4,4.4,1000,0
2007-06-01,4.5,4.5,4.4,4.4,7255,0
2007-06-04,4.4,4.4,4.4,4.4,850,0
2007-06-05,4.4,4.4,4.3,4.3,9650,0
2007-06-06,4.4,4.4,4.15,4.15,3200,0
2007-06-07,4.15,4.15,4.1,4.1,23499,0
2007-06-08,4.1,4.1,3.85,4,15868,0
2007-06-11,4,4.25,3.9,3.9,10426,0
2007-06-12,3.9,3.9,3.71,3.8,67016,0
2007-06-13,3.9,3.9,3.8,3.8,933,0
2007-06-14,3.85,4,3.85,4,5533,0
2007-06-15,4,4,3.86,3.9,2667,0
2007-06-18,3.9,4,3.9,4,700,0
2007-06-19,4,4,4,4,796,0
2007-06-20,4.15,4.75,4.15,4.2,11766,0
2007-06-21,4.2,4.25,4,4,15350,0
2007-06-22,4,4,3.85,3.9,28464,0
2007-06-25,3.95,4.15,3.95,4,4600,0
2007-06-26,4.07,4.07,4,4,3400,0
2007-06-27,4.1,4.2,4.1,4.2,7400,0
2007-06-28,4.24,4.5,4.2,4.5,8200,0
2007-06-29,4.4,4.8,4.3,4.8,9400,0
2007-07-02,4.8,4.8,4.5,4.5,26200,0
2007-07-03,4.65,4.65,4.3,4.5,6900,0
2007-07-05,4.55,4.55,4.5,4.5,2400,0
2007-07-06,4.5,4.5,4.5,4.5,8200,0
2007-07-09,4.64,4.64,4.64,4.64,100,0
2007-07-10,4.55,4.74,4.55,4.6,2200,0
2007-07-11,4.5,4.55,4.45,4.45,10500,0
2007-07-12,4.5,4.5,4.35,4.48,4000,0
2007-07-13,4.47,4.47,4.47,4.47,100,0
2007-07-16,4.42,5.24,4.35,4.9,106000,0
2007-07-17,4.96,5.5,4.92,5.18,67900,0
2007-07-18,5.6,5.6,5.25,5.35,48700,0
2007-07-19,5.4,5.56,5.36,5.49,31900,0
2007-07-20,6.25,6.37,5.87,6,140900,0
2007-07-23,6.74,7,6.3,6.9,217000,0
2007-07-24,6.99,7.31,6.9,7.09,121200,0
2007-07-25,7.42,7.42,6.96,7.16,100600,0
2007-07-26,7.05,7.13,6.75,6.8,69800,0
2007-07-27,6.86,7.13,6.86,7.05,48920,0
2007-07-30,7.3,7.52,7.05,7.35,64100,0
2007-07-31,7.66,7.84,7.45,7.83,65700,0
2007-08-01,7.88,8,7.16,7.35,79900,0
2007-08-02,7.6,7.75,7.33,7.4,35800,0
2007-08-03,7.45,7.45,7.13,7.13,71200,0
2007-08-06,7.35,7.8,7.15,7.31,26400,0
2007-08-07,7.55,7.65,7.19,7.43,25700,0
2007-08-08,7.43,7.6,7.3,7.31,19600,0
2007-08-09,7.23,7.37,7.16,7.2,18400,0
2007-08-10,7.2,7.3,6.7,6.85,24000,0
2007-08-13,6.8,6.8,6,6.32,67800,0
2007-08-14,6.1,6.86,5.65,6.86,38600,0
2007-08-15,6.5,7,6,6,26800,0
2007-08-16,5.99,6.3,5.45,5.85,29900,0
2007-08-17,5.65,6,5.65,6,12700,0
2007-08-20,6.1,6.35,5.97,6.25,8200,0
2007-08-21,6.25,6.5,6.2,6.4,15900,0
2007-08-22,6.4,7,5.65,6.67,33300,0
2007-08-23,6.75,6.8,6,6.17,11000,0
2007-08-24,6.05,6.15,5.95,6.15,9800,0
2007-08-27,6.08,6.15,5.8,6.15,5800,0
2007-08-28,6.06,6.06,5.8,5.81,5300,0
2007-08-29,5.81,6.3,5.81,5.89,7200,0
2007-08-30,5.8,6.25,5.8,5.9,3300,0
2007-08-31,6.25,6.75,5.8,5.98,9800,0
2007-09-04,5.92,6,5.9,6,1300,0
2007-09-05,6.1,6.45,6.01,6.16,9300,0
2007-09-06,6.26,6.5,6.16,6.42,18100,0
2007-09-07,6.49,6.95,6.49,6.76,21600,0
2007-09-10,6.59,7,6.5,6.85,8600,0
2007-09-11,6.99,7,6.75,6.8,20300,0
2007-09-12,6.85,6.98,6.81,6.92,5500,0
2007-09-13,6.97,6.98,6.81,6.98,7700,0
2007-09-14,6.9,6.99,6.9,6.99,3000,0
2007-09-17,6.9,6.91,6.8,6.86,6200,0
2007-09-18,6.85,7,6.56,6.72,8000,0
2007-09-19,6.72,6.83,6.72,6.8,4300,0
2007-09-20,6.85,7,6.8,6.8,2800,0
2007-09-21,6.97,7,6.8,6.9,12300,0
2007-09-24,6.9,7.11,6.9,7.11,10400,0
2007-09-25,7.09,7.09,7,7,4400,0
2007-09-26,7.04,7.04,5.1,6.8,16900,0
2007-09-27,6.8,6.8,6.67,6.69,5400,0
2007-09-28,6.72,6.74,6.65,6.73,2400,0
2007-10-01,6.75,7.01,6.75,7.01,25800,0
2007-10-02,7.05,7.07,6.9,6.9,15700,0
2007-10-03,6.85,7,6.85,6.9,5600,0
2007-10-04,6.89,6.9,6.7,6.84,25100,0
2007-10-05,6.87,6.87,6.6,6.7,39700,0
2007-10-08,7,7,6.41,6.5,35300,0
2007-10-09,6.48,6.49,5.63,6.1,63900,0
2007-10-10,6.09,6.4,6.05,6.25,6200,0
2007-10-11,6.1,6.35,6.1,6.3,10800,0
2007-10-12,6.19,6.5,6.19,6.35,14200,0
2007-10-15,6.57,6.58,6.25,6.3,69000,0
2007-10-16,6.25,6.28,5.88,5.88,65800,0
2007-10-17,5.9,6.1,5,5.24,310300,0
2007-10-18,5.06,5.46,5,5.16,230700,0
2007-10-19,5.01,5.65,5,5.53,60800,0
2007-10-22,5.6,5.83,5.5,5.7,39400,0
2007-10-23,5.75,5.97,5.75,5.97,43100,0
2007-10-24,5.95,7,5.95,6.95,82200,0
2007-10-25,6.96,7.1,6.7,6.75,57200,0
2007-10-26,6.7,6.85,6.6,6.65,19800,0
2007-10-29,6.68,6.7,5.5,6.25,39600,0
2007-10-30,6.05,6.2,6,6.15,17300,0
2007-10-31,6.12,6.14,5.95,5.97,16800,0
2007-11-01,5.95,6,5.7,5.7,17600,0
2007-11-02,5.7,5.85,5.7,5.85,44100,0
2007-11-05,5.68,5.85,5.6,5.7,19900,0
2007-11-06,5.7,5.84,5.6,5.75,20900,0
2007-11-07,5.79,5.79,5.51,5.69,41200,0
2007-11-08,5.54,5.66,5.5,5.66,15800,0
2007-11-09,5.83,5.83,5.35,5.35,47100,0
2007-11-12,5.4,5.5,5.35,5.38,23800,0
2007-11-13,5.45,5.45,5.15,5.15,14200,0
2007-11-14,5.15,5.78,5.15,5.76,32322,0
2007-11-15,5.79,5.85,5.58,5.65,16500,0
2007-11-16,5.64,5.9,5.62,5.66,8700,0
2007-11-19,5.8,5.8,5.4,5.73,12700,0
2007-11-20,5.83,5.83,5.27,5.4,30700,0
2007-11-21,5.25,5.3,5.02,5.2,16200,0
2007-11-23,5.15,5.25,5.15,5.24,6200,0
2007-11-26,5.11,5.44,5.11,5.24,29000,0
2007-11-27,5.25,5.48,5.25,5.46,7100,0
2007-11-28,5.52,5.52,5.46,5.47,2600,0
2007-11-29,5.58,5.69,5.5,5.6,9900,0
2007-11-30,5.5,5.64,5.5,5.51,10200,0
2007-12-03,5.8,5.8,5.55,5.59,4500,0
2007-12-04,5.77,5.77,5.5,5.52,8800,0
2007-12-05,5.55,5.55,5.41,5.43,7400,0
2007-12-06,5.35,5.54,5.15,5.25,20600,0
2007-12-07,5.31,5.5,5.26,5.43,5100,0
2007-12-10,5.35,5.42,5.16,5.22,22000,0
2007-12-11,5.18,5.2,5.1,5.16,6100,0
2007-12-12,5.13,5.19,5.08,5.18,8500,0
2007-12-13,5.12,5.22,4.68,5.21,21200,0
2007-12-14,5.22,5.22,5.09,5.09,4600,0
2007-12-17,5.11,5.15,5.11,5.11,4500,0
2007-12-18,5.05,5.05,5.03,5.03,5000,0
2007-12-19,5.07,5.15,5.03,5.15,11100,0
2007-12-20,5.17,5.17,5,5.01,9200,0
2007-12-21,5.01,5.2,4.76,5.05,47000,0
2007-12-24,4.91,5.05,4.91,5.02,7400,0
2007-12-26,5,5.05,5,5.02,6400,0
2007-12-27,5.14,5.14,5,5,6300,0
2007-12-28,4.86,5.2,4.86,5.15,8900,0
2007-12-31,5.09,5.2,5.05,5.12,10800,0
2008-01-02,5.12,5.16,5.05,5.15,4600,0
2008-01-03,5.16,5.2,5.01,5.15,5800,0
2008-01-04,5.05,5.13,5.01,5.13,38101,0
2008-01-07,5.13,5.2,5.1,5.1,11600,0
2008-01-08,5.14,5.17,4.99,5.05,37500,0
2008-01-09,5.03,5.25,5,5.17,18700,0
2008-01-10,5.25,5.25,5.02,5.14,4000,0
2008-01-11,5.15,5.2,5.08,5.2,9100,0
2008-01-14,5.18,5.21,5.05,5.2,3400,0
2008-01-15,5.11,5.15,5.01,5.1,25600,0
2008-01-16,5.03,5.16,5,5.14,12600,0
2008-01-17,5.01,5.15,5,5.04,9000,0
2008-01-22,4.85,4.97,4.26,4.47,21800,0
2008-01-23,4.54,4.72,4.24,4.58,19414,0
2008-01-24,4.74,4.74,4.26,4.26,62260,0
2008-01-25,4.44,5,4.4,4.5,14600,0
2008-01-28,4.56,4.56,4.01,4.01,28990,0
2008-01-29,3.6,3.6,1.01,1.91,875648,0
2008-01-30,1.81,1.95,1.53,1.75,153647,0
2008-01-31,1.52,1.77,1.5,1.7,72850,0
2008-02-01,1.7,1.7,1.49,1.55,217360,0
2008-02-04,1.57,1.6,1.51,1.52,58916,0
2008-02-05,1.48,1.51,1.19,1.2,316727,0
2008-02-06,1.31,1.4,1.22,1.35,95910,0
2008-02-07,1.36,1.39,1.25,1.31,59000,0
2008-02-08,1.29,1.31,1.22,1.25,57478,0
2008-02-11,1.24,1.35,1.23,1.23,71875,0
2008-02-12,1.22,1.27,1.21,1.21,142450,0
2008-02-13,1.23,1.25,1.21,1.22,79903,0
2008-02-14,1.22,1.26,1.21,1.23,266900,0
2008-02-15,1.23,1.25,1.22,1.23,59980,0
2008-02-19,1.24,1.24,1.2,1.2,35320,0
2008-02-20,1.24,1.24,1.2,1.2,25653,0
2008-02-21,1.2,1.21,1.06,1.06,32800,0
2008-02-22,1.06,1.11,1.02,1.02,60716,0
2008-02-25,1.02,1.22,1,1.12,63100,0
2008-02-26,1.1,1.14,1,1.14,70600,0
2008-02-27,1.15,1.17,1.11,1.13,101700,0
2008-02-28,1.13,1.16,1.13,1.14,27973,0
2008-02-29,1.14,1.2,1.13,1.2,69487,0
2008-03-03,1.21,1.24,1.2,1.21,30840,0
2008-03-04,1.26,1.39,1.25,1.39,59420,0
2008-03-05,1.4,1.7,1.39,1.5,107183,0
2008-03-06,1.51,1.67,1.42,1.45,110443,0
2008-03-07,1.46,1.47,1.17,1.2,102500,0
2008-03-10,1.29,1.29,0.95,1,92654,0
2008-03-11,1,1.01,0.9,0.91,55500,0
2008-03-12,0.9,0.9,0.85,0.89,55900,0
2008-03-13,0.8,0.99,0.8,0.99,37200,0
2008-03-14,1.06,1.6,1,1.1,81275,0
2008-03-17,1.16,1.16,1.05,1.09,5500,0
2008-03-18,1.1,1.15,0.86,0.91,97200,0
2008-03-19,0.87,0.99,0.84,0.88,88400,0
2008-03-20,0.92,0.92,0.83,0.88,9100,0
2008-03-24,0.91,0.91,0.88,0.9,16845,0
2008-03-25,0.86,0.91,0.86,0.91,13975,0
2008-03-26,0.95,0.96,0.91,0.96,8900,0
2008-03-27,1,1,0.92,0.95,6800,0
2008-03-28,0.91,0.95,0.9,0.92,5845,0
2008-03-31,0.98,0.98,0.95,0.97,4800,0
2008-04-01,0.97,0.98,0.87,0.9,57000,0
2008-04-02,0.88,0.91,0.88,0.91,6556,0
2008-04-03,0.94,0.94,0.87,0.9,19300,0
2008-04-04,0.96,0.96,0.88,0.9,8200,0
2008-04-07,0.9,0.9,0.84,0.85,18871,0
2008-04-08,0.85,0.87,0.85,0.85,4400,0
2008-04-09,0.85,0.86,0.85,0.86,6000,0
2008-04-10,0.9,0.92,0.84,0.85,8500,0
2008-04-11,0.85,0.98,0.7,0.95,89352,0
2008-04-14,0.92,0.92,0.88,0.9,20817,0
2008-04-15,0.82,0.88,0.82,0.85,11066,0
2008-04-16,0.86,0.9,0.81,0.88,12100,0
2008-04-18,0.88,0.88,0.82,0.85,12208,0
2008-04-21,0.85,0.9,0.85,0.89,30930,0
2008-04-22,0.95,0.95,0.89,0.89,26571,0
2008-04-23,0.95,0.95,0.9,0.91,19638,0
2008-04-24,0.87,0.9,0.85,0.87,25853,0
2008-04-25,0.84,0.84,0.8,0.83,44534,0
2008-04-28,0.87,0.9,0.81,0.84,11670,0
2008-04-29,0.82,0.82,0.82,0.82,300,0
2008-04-30,0.82,0.84,0.82,0.84,14590,0
2008-05-01,0.8,0.84,0.75,0.82,30867,0
2008-05-02,0.78,0.8,0.77,0.78,27806,0
2008-05-05,0.78,0.84,0.78,0.84,6017,0
2008-05-06,0.8,0.8,0.8,0.8,1000,0
2008-05-07,0.78,0.88,0.78,0.85,16210,0
2008-05-08,0.88,0.88,0.85,0.86,6500,0
2008-05-09,0.87,1,0.8,0.96,24418,0
2008-05-12,1.04,1.2,1.04,1.17,131072,0
2008-05-13,1.29,1.29,1.15,1.27,60395,0
2008-05-14,1.34,1.38,1.3,1.33,58123,0
2008-05-15,1.4,1.4,1.1,1.22,82113,0
2008-05-16,1.23,1.28,1.11,1.11,20788,0
2008-05-19,1.18,1.18,1.01,1.1,39431,0
2008-05-20,1.03,1.06,1,1.03,74259,0
2008-05-21,1.01,1.03,0.99,1,47590,0
2008-05-22,1,1.02,0.92,1,17840,0
2008-05-23,1.11,1.11,0.95,0.95,8700,0
2008-05-27,0.94,0.95,0.94,0.94,9950,0
2008-05-28,0.97,0.97,0.94,0.94,12578,0
2008-05-29,0.95,0.97,0.9,0.9,22700,0
2008-05-30,0.9,0.9,0.9,0.9,3850,0
2008-06-02,0.9,0.9,0.89,0.9,13285,0
2008-06-03,0.9,0.9,0.65,0.83,62087,0
2008-06-04,0.84,0.95,0.81,0.82,13732,0
2008-06-05,0.85,0.86,0.82,0.82,8702,0
2008-06-06,0.81,0.82,0.8,0.8,5558,0
2008-06-09,0.85,0.88,0.81,0.81,6590,0
2008-06-10,0.86,0.9,0.86,0.9,14720,0
2008-06-11,0.94,0.94,0.8,0.83,15920,0
2008-06-12,0.84,0.86,0.83,0.84,2180,0
2008-06-13,0.81,0.88,0.81,0.83,29430,0
2008-06-16,0.83,0.92,0.82,0.82,18579,0
2008-06-17,0.88,0.94,0.8,0.83,24077,0
2008-06-18,0.86,0.86,0.82,0.82,4400,0
2008-06-19,0.86,0.99,0.7,0.79,74060,0
2008-06-20,0.82,0.9,0.75,0.75,14935,0
2008-06-23,0.8,0.83,0.76,0.77,5900,0
2008-06-24,0.78,0.9,0.76,0.76,57122,0
2008-06-25,0.82,0.82,0.77,0.8,1199,0
2008-06-26,0.8,0.8,0.76,0.76,23789,0
2008-06-27,0.77,0.77,0.76,0.76,11930,0
2008-06-30,0.76,0.79,0.75,0.76,16360,0
2008-07-01,0.8,0.8,0.75,0.75,1043,0
2008-07-02,0.78,0.8,0.78,0.79,2909,0
2008-07-03,0.75,0.76,0.65,0.75,2300,0
2008-07-07,0.7,0.79,0.7,0.72,5970,0
2008-07-08,0.7,0.71,0.7,0.7,12570,0
2008-07-09,1.02,1.02,0.76,0.82,299595,0
2008-07-10,0.78,0.9,0.78,0.82,36172,0
2008-07-11,0.8,0.81,0.78,0.78,35350,0
2008-07-14,0.79,0.8,0.75,0.8,23690,0
2008-07-15,0.79,0.79,0.75,0.77,9041,0
2008-07-16,0.75,0.75,0.75,0.75,1800,0
2008-07-17,0.79,0.85,0.63,0.75,119530,0
2008-07-18,0.84,0.9,0.75,0.76,69063,0
2008-07-21,0.78,0.82,0.77,0.77,6190,0
2008-07-22,0.82,0.9,0.76,0.84,12600,0
2008-07-23,0.8,0.82,0.72,0.72,11400,0
2008-07-24,0.75,0.77,0.7,0.71,12298,0
2008-07-25,0.71,0.8,0.71,0.71,19816,0
2008-07-28,0.74,0.85,0.66,0.75,24542,0
2008-07-29,0.8,0.85,0.76,0.8,18710,0
2008-07-30,0.82,0.85,0.75,0.75,2033,0
2008-08-01,0.73,0.74,0.68,0.68,16342,0
2008-08-04,0.71,0.71,0.65,0.69,5656,0
2008-08-05,0.7,0.7,0.7,0.7,200,0
2008-08-06,0.7,0.7,0.66,0.67,17998,0
2008-08-07,0.66,0.75,0.65,0.75,17755,0
2008-08-08,0.75,0.75,0.56,0.64,16615,0
2008-08-11,0.66,0.73,0.66,0.71,19890,0
2008-08-12,0.73,0.74,0.72,0.74,5570,0
2008-08-13,0.72,0.74,0.67,0.72,3094,0
2008-08-14,0.66,0.75,0.66,0.66,10116,0
2008-08-15,0.69,0.74,0.62,0.74,7800,0
2008-08-18,0.74,0.74,0.65,0.71,6620,0
2008-08-19,0.71,0.9,0.66,0.7,57088,0
2008-08-20,0.74,0.86,0.74,0.8,47700,0
2008-08-21,0.8,0.9,0.7,0.77,5123,0
2008-08-22,0.7,0.8,0.7,0.79,6900,0
2008-08-25,0.75,0.75,0.65,0.67,22250,0
2008-08-26,0.7,0.7,0.65,0.68,7983,0
2008-08-27,0.7,0.7,0.65,0.65,3245,0
2008-08-28,0.68,0.72,0.68,0.72,5504,0
2008-08-29,0.65,0.72,0.65,0.71,21438,0
2008-09-02,0.74,0.79,0.71,0.79,7471,0
2008-09-03,0.75,0.79,0.74,0.74,11636,0
2008-09-04,0.74,0.75,0.7,0.7,23500,0
2008-09-05,0.7,0.71,0.7,0.7,6150,0
2008-09-08,0.71,0.71,0.7,0.71,8300,0
2008-09-09,0.71,0.76,0.7,0.76,23293,0
2008-09-10,0.72,0.75,0.65,0.74,1300,0
2008-09-11,0.75,0.75,0.65,0.7,6935,0
2008-09-12,0.65,0.67,0.65,0.67,1200,0
2008-09-15,0.66,0.69,0.55,0.65,5242,0
2008-09-16,0.66,0.68,0.56,0.56,3335,0
2008-09-17,0.65,0.7,0.64,0.69,16933,0
2008-09-18,0.69,0.69,0.58,0.65,4300,0
2008-09-19,0.56,0.69,0.56,0.65,9088,0
2008-09-22,0.65,0.7,0.59,0.6,63905,0
2008-09-23,0.65,0.68,0.65,0.67,2549,0
2008-09-24,0.63,0.63,0.58,0.6,36620,0
2008-09-25,0.6,0.66,0.55,0.6,41330,0
2008-09-26,0.62,0.68,0.55,0.65,46503,0
2008-09-29,0.6,0.6,0.48,0.55,19820,0
2008-09-30,0.55,0.74,0.53,0.59,28800,0
2008-10-01,0.54,0.55,0.49,0.55,9900,0
2008-10-02,0.45,0.55,0.45,0.53,39410,0
2008-10-03,0.52,0.58,0.5,0.5,13236,0
2008-10-06,0.52,0.55,0.35,0.5,65280,0
2008-10-07,0.5,0.5,0.4,0.4,23035,0
2008-10-08,0.4,0.55,0.4,0.47,8203,0
2008-10-09,0.5,0.5,0.5,0.5,22900,0
2008-10-10,0.52,0.52,0.35,0.47,18981,0
2008-10-13,0.45,0.49,0.41,0.41,3300,0
2008-10-14,0.43,0.51,0.41,0.44,13513,0
2008-10-15,0.54,0.54,0.48,0.48,2800,0
2008-10-16,0.55,0.55,0.41,0.42,5925,0
2008-10-17,0.48,0.5,0.44,0.49,6629,0
2008-10-20,0.53,0.54,0.5,0.51,5305,0
2008-10-21,0.5,0.53,0.5,0.5,2211,0
2008-10-22,0.45,0.55,0.45,0.5,4042,0
2008-10-23,0.36,0.4,0.03,0.26,35000,0
2008-10-24,0.26,0.4,0.26,0.37,8589,0
2008-10-27,0.4,0.4,0.31,0.32,21696,0
2008-10-28,0.37,0.48,0.37,0.45,8246,0
2008-10-29,0.48,0.51,0.45,0.45,13280,0
2008-10-30,0.52,0.52,0.49,0.5,12490,0
2008-10-31,0.53,0.53,0.46,0.5,6509,0
2008-11-03,0.5,0.5,0.5,0.5,1600,0
2008-11-04,0.52,0.52,0.5,0.5,7120,0
2008-11-05,0.45,0.5,0.4,0.5,4285,0
2008-11-06,0.4,0.49,0.4,0.49,900,0
2008-11-07,0.45,0.45,0.35,0.4,9200,0
2008-11-10,0.37,0.54,0.37,0.49,6450,0
2008-11-11,0.48,0.5,0.42,0.42,1600,0
2008-11-13,0.48,0.48,0.32,0.44,10511,0
2008-11-14,0.47,0.47,0.41,0.46,1625,0
2008-11-17,0.49,0.49,0.42,0.42,3175,0
2008-11-18,0.42,0.43,0.32,0.35,8440,0
2008-11-19,0.32,0.4,0.31,0.39,4208,0
2008-11-20,0.42,0.42,0.35,0.39,1600,0
2008-11-21,0.3,0.42,0.26,0.26,16090,0
2008-11-24,0.27,0.34,0.27,0.34,5480,0
2008-11-25,0.37,0.37,0.3,0.31,2995,0
2008-11-26,0.31,0.31,0.3,0.3,12700,0
2008-11-28,0.31,0.34,0.31,0.34,600,0
2008-12-01,0.28,0.28,0.16,0.27,8200,0
2008-12-02,0.3,0.3,0.27,0.27,5390,0
2008-12-03,0.29,0.29,0.23,0.24,22725,0
2008-12-04,0.24,0.28,0.22,0.25,12046,0
2008-12-05,0.28,0.33,0.22,0.3,8870,0
2008-12-08,0.33,0.38,0.33,0.34,9493,0
2008-12-09,0.35,0.35,0.33,0.34,3310,0
2008-12-10,0.39,0.39,0.29,0.34,20148,0
2008-12-11,0.37,0.37,0.32,0.32,1615,0
2008-12-12,0.22,0.3,0.19,0.22,184799,0
2008-12-15,0.24,0.24,0.16,0.17,321722,0
2008-12-16,0.19,0.19,0.06,0.14,268430,0
2008-12-17,0.15,0.19,0.13,0.19,111361,0
2008-12-18,0.21,0.25,0.13,0.16,295079,0
2008-12-19,0.17,0.18,0.13,0.13,181604,0
2008-12-22,0.16,0.18,0.14,0.14,149902,0
2008-12-23,0.14,0.17,0.14,0.14,100595,0
2008-12-24,0.16,0.2,0.12,0.15,257753,0
2008-12-26,0.17,0.17,0.12,0.15,132827,0
2008-12-29,0.17,0.17,0.12,0.17,151065,0
2008-12-30,0.17,0.18,0.15,0.16,108201,0
2008-12-31,0.18,0.18,0.16,0.18,29166,0
2009-01-02,0.18,0.18,0.15,0.16,44887,0
2009-01-05,0.17,0.2,0.13,0.18,132302,0
2009-01-06,0.2,0.28,0.18,0.27,509562,0
2009-01-07,0.29,0.35,0.25,0.35,266662,0
2009-01-08,0.38,0.56,0.36,0.4,634258,0
2009-01-09,0.43,0.43,0.27,0.33,176526,0
2009-01-12,0.3,0.35,0.27,0.3,213481,0
2009-01-13,0.3,0.3,0.26,0.29,133691,0
2009-01-14,0.29,0.29,0.23,0.27,72565,0
2009-01-15,0.26,0.27,0.23,0.26,34164,0
2009-01-16,0.27,0.27,0.25,0.26,20350,0
2009-01-20,0.25,0.26,0.22,0.25,41517,0
2009-01-21,0.23,0.25,0.21,0.23,22560,0
2009-01-22,0.25,0.25,0.21,0.21,28450,0
2009-01-23,0.2,0.29,0.2,0.25,56567,0
2009-01-26,0.28,0.29,0.2,0.26,52150,0
2009-01-27,0.28,0.28,0.25,0.28,30697,0
2009-01-28,0.28,0.28,0.16,0.16,287899,0
2009-01-29,0.18,0.25,0.13,0.2,445895,0
2009-01-30,0.21,0.21,0.18,0.19,72910,0
2009-02-02,0.23,0.23,0.19,0.2,46850,0
2009-02-03,0.22,0.22,0.18,0.18,35100,0
2009-02-04,0.2,0.2,0.16,0.17,29400,0
2009-02-05,0.2,0.2,0.18,0.19,19630,0
2009-02-06,0.2,0.2,0.17,0.19,19840,0
2009-02-09,0.17,0.19,0.17,0.19,33725,0
2009-02-10,0.19,0.19,0.16,0.16,16849,0
2009-02-11,0.19,0.2,0.19,0.19,44760,0
2009-02-12,0.2,0.2,0.18,0.2,12410,0
2009-02-13,0.2,0.2,0.16,0.19,36320,0
2009-02-17,0.16,0.19,0.16,0.18,5962,0
2009-02-18,0.16,0.18,0.15,0.17,52300,0
2009-02-19,0.17,0.17,0.16,0.17,7300,0
2009-02-20,0.15,0.17,0.15,0.16,62002,0
2009-02-23,0.18,0.18,0.15,0.15,23560,0
2009-02-24,0.15,0.18,0.15,0.17,7434,0
2009-02-25,0.18,0.18,0.15,0.18,25096,0
2009-02-26,0.2,0.2,0.15,0.15,15360,0
2009-02-27,0.18,0.18,0.15,0.16,7832,0
2009-03-02,0.16,0.16,0.15,0.15,9290,0
2009-03-03,0.15,0.16,0.14,0.16,32776,0
2009-03-04,0.18,0.18,0.12,0.15,22626,0
2009-03-05,0.18,0.18,0.13,0.14,15600,0
2009-03-06,0.15,0.15,0.14,0.15,2100,0
2009-03-09,0.16,0.16,0.1,0.13,8243,0
2009-03-10,0.12,0.19,0.12,0.13,62611,0
2009-03-11,0.17,0.17,0.15,0.17,83180,0
2009-03-12,0.22,0.22,0.15,0.19,57449,0
2009-03-13,0.22,0.22,0.15,0.17,17865,0
2009-03-16,0.21,0.21,0.16,0.18,4847,0
2009-03-17,0.19,0.19,0.16,0.17,16410,0
2009-03-18,0.17,0.17,0.16,0.17,8300,0
2009-03-19,0.18,0.19,0.16,0.17,8600,0
2009-03-20,0.17,0.18,0.16,0.16,17530,0
2009-03-23,0.13,0.18,0.13,0.15,25923,0
2009-03-24,0.14,0.21,0.14,0.15,40469,0
2009-03-25,0.16,0.18,0.16,0.17,14600,0
2009-03-26,0.2,0.2,0.17,0.17,12360,0
2009-03-27,0.17,0.19,0.15,0.15,33695,0
2009-03-30,0.18,0.22,0.15,0.21,102453,0
2009-03-31,0.23,0.23,0.15,0.18,181716,0
2009-04-01,0.2,0.2,0.16,0.19,104842,0
2009-04-02,0.18,0.2,0.16,0.19,27147,0
2009-04-03,0.17,0.19,0.17,0.17,18248,0
2009-04-06,0.16,0.2,0.16,0.19,40755,0
2009-04-07,0.24,1.1,0.23,0.72,5704993,0
2009-04-08,0.75,0.75,0.5,0.52,2197440,0
2009-04-09,0.51,0.74,0.44,0.56,1425380,0
2009-04-13,0.54,0.65,0.45,0.47,519875,0
2009-04-14,0.5,0.5,0.35,0.43,465558,0
2009-04-15,0.46,0.46,0.37,0.4,157886,0
2009-04-16,0.39,0.42,0.39,0.4,69818,0
2009-04-17,0.45,0.49,0.41,0.45,258341,0
2009-04-20,0.44,0.48,0.41,0.43,80684,0
2009-04-21,0.45,0.45,0.35,0.39,66687,0
2009-04-22,0.39,0.47,0.39,0.4,62973,0
2009-04-23,0.4,0.42,0.4,0.4,53785,0
2009-04-24,0.42,0.42,0.36,0.38,132323,0
2009-04-27,0.38,0.41,0.37,0.37,75293,0
2009-04-28,0.37,0.37,0.36,0.36,66734,0
2009-04-29,0.37,0.37,0.32,0.35,102863,0
2009-04-30,0.35,0.35,0.32,0.32,59291,0
2009-05-01,0.32,0.38,0.32,0.37,74960,0
2009-05-04,0.4,0.4,0.33,0.35,119216,0
2009-05-05,0.33,0.4,0.33,0.4,94236,0
2009-05-06,0.42,0.42,0.34,0.37,101168,0
2009-05-07,0.39,0.55,0.37,0.49,428982,0
2009-05-08,0.5,0.6,0.5,0.53,405472,0
2009-05-11,0.53,0.53,0.48,0.48,152112,0
2009-05-12,0.46,0.53,0.46,0.52,67188,0
2009-05-13,0.49,0.53,0.48,0.48,44661,0
2009-05-14,0.48,0.51,0.46,0.5,46257,0
2009-05-15,0.5,0.51,0.38,0.43,95795,0
2009-05-18,0.43,0.44,0.4,0.43,33395,0
2009-05-19,0.41,0.43,0.4,0.4,47448,0
2009-05-20,0.4,0.42,0.38,0.41,37171,0
2009-05-21,0.42,0.47,0.42,0.45,18140,0
2009-05-22,0.48,0.48,0.41,0.41,19475,0
2009-05-26,0.44,0.47,0.41,0.41,36666,0
2009-05-27,0.42,0.43,0.41,0.41,12840,0
2009-05-28,0.44,0.45,0.41,0.42,13350,0
2009-05-29,0.44,0.44,0.4,0.42,24670,0
2009-06-01,0.43,0.43,0.4,0.41,20705,0
2009-06-02,0.4,0.42,0.38,0.41,23538,0
2009-06-03,0.39,0.43,0.39,0.42,42564,0
2009-06-04,0.43,0.43,0.38,0.41,82955,0
2009-06-05,0.45,0.45,0.41,0.43,45915,0
2009-06-08,0.42,0.45,0.41,0.41,25649,0
2009-06-09,0.38,0.43,0.38,0.4,25835,0
2009-06-10,0.44,0.54,0.4,0.48,283335,0
2009-06-11,0.5,0.55,0.46,0.5,117876,0
2009-06-12,0.54,0.54,0.45,0.48,44138,0
2009-06-15,0.51,0.51,0.44,0.48,44485,0
2009-06-16,0.49,0.49,0.4,0.44,120182,0
2009-06-17,0.41,0.43,0.39,0.4,23986,0
2009-06-18,0.39,0.47,0.39,0.41,47375,0
2009-06-19,0.41,0.44,0.41,0.42,12941,0
2009-06-22,0.44,0.44,0.38,0.39,27653,0
2009-06-23,0.42,0.42,0.38,0.41,30706,0
2009-06-24,0.45,0.45,0.38,0.41,6600,0
2009-06-25,0.41,0.42,0.38,0.41,53497,0
2009-06-26,0.4,0.41,0.38,0.38,30373,0
2009-06-29,0.38,0.47,0.38,0.42,28965,0
2009-06-30,0.47,0.47,0.39,0.41,33988,0
2009-07-01,0.41,0.42,0.38,0.39,8280,0
2009-07-02,0.41,0.42,0.38,0.39,22690,0
2009-07-06,0.39,0.4,0.3,0.37,47664,0
2009-07-07,0.39,0.4,0.36,0.39,5956,0
2009-07-08,0.4,0.4,0.35,0.36,7712,0
2009-07-09,0.34,0.39,0.34,0.36,28436,0
2009-07-10,0.38,0.39,0.36,0.38,3600,0
2009-07-13,0.33,0.39,0.33,0.36,5800,0
2009-07-14,0.37,0.39,0.37,0.38,4621,0
2009-07-15,0.36,0.38,0.36,0.38,16701,0
2009-07-16,0.4,0.4,0.37,0.39,10743,0
2009-07-17,0.39,0.4,0.37,0.38,7879,0
2009-07-20,0.37,0.38,0.36,0.36,11430,0
2009-07-21,0.36,0.37,0.34,0.36,25683,0
2009-07-22,0.35,0.37,0.34,0.36,8814,0
2009-07-23,0.34,0.37,0.33,0.34,26035,0
2009-07-24,0.31,0.36,0.31,0.34,32081,0
2009-07-27,0.36,0.36,0.34,0.35,13938,0
2009-07-28,0.32,0.36,0.32,0.34,42390,0
2009-07-29,0.33,0.45,0.33,0.45,164336,0
2009-07-30,0.47,0.47,0.36,0.39,41989,0
2009-07-31,0.4,0.44,0.39,0.39,58347,0
2009-08-03,0.38,0.43,0.37,0.4,47185,0
2009-08-04,0.4,0.41,0.39,0.41,13905,0
2009-08-05,0.38,0.4,0.38,0.39,15230,0
2009-08-06,0.37,0.4,0.37,0.4,30832,0
2009-08-07,0.4,0.42,0.37,0.41,26800,0
2009-08-10,0.42,0.43,0.37,0.37,82568,0
2009-08-11,0.37,0.4,0.37,0.38,21685,0
2009-08-12,0.4,0.4,0.33,0.37,186834,0
2009-08-13,0.34,0.39,0.34,0.38,12275,0
2009-08-14,0.36,0.39,0.36,0.39,40115,0
2009-08-17,0.36,0.4,0.36,0.39,26689,0
2009-08-18,0.4,0.4,0.36,0.39,34201,0
2009-08-19,0.39,0.39,0.36,0.37,40750,0
2009-08-20,0.37,0.37,0.34,0.37,32950,0
2009-08-21,0.34,0.37,0.34,0.37,30985,0
2009-08-24,0.4,0.4,0.34,0.36,47544,0
2009-08-25,0.35,0.36,0.34,0.35,29660,0
2009-08-26,0.34,0.39,0.34,0.38,75730,0
2009-08-27,0.38,0.39,0.35,0.37,69067,0
2009-08-28,0.36,0.39,0.35,0.37,30700,0
2009-08-31,0.37,0.37,0.35,0.37,20590,0
2009-09-01,0.38,0.38,0.35,0.36,28744,0
2009-09-02,0.34,0.37,0.34,0.34,66566,0
2009-09-03,0.34,0.69,0.34,0.5,1461765,0
2009-09-04,0.72,0.78,0.6,0.7,4497169,0
2009-09-08,0.7,1.7,0.65,1.3,5484884,0
2009-09-09,1.25,1.25,0.95,1.08,3253703,0
2009-09-10,0.96,1.12,0.85,0.88,2790259,0
2009-09-11,0.9,0.92,0.72,0.75,2587237,0
2009-09-14,0.75,0.94,0.75,0.89,2284911,0
2009-09-15,0.89,0.93,0.87,0.87,1059869,0
2009-09-16,0.9,0.92,0.83,0.87,540480,0
2009-09-17,0.9,0.9,0.78,0.89,781807,0
2009-09-18,0.88,0.88,0.81,0.85,266355,0
2009-09-21,0.85,0.85,0.8,0.8,239844,0
2009-09-22,0.81,0.81,0.77,0.8,348498,0
2009-09-23,0.8,0.81,0.75,0.75,303051,0
2009-09-24,0.8,0.8,0.72,0.72,305346,0
2009-09-25,0.75,0.86,0.72,0.84,647212,0
2009-09-28,0.85,0.9,0.79,0.81,593100,0
2009-09-29,0.82,0.84,0.77,0.78,165355,0
2009-09-30,0.78,0.8,0.75,0.77,112785,0
2009-10-01,0.75,0.77,0.72,0.73,202474,0
2009-10-02,0.72,0.76,0.7,0.73,91735,0
2009-10-05,0.73,0.8,0.73,0.79,89333,0
2009-10-06,0.76,0.8,0.76,0.79,158235,0
2009-10-07,0.79,0.8,0.76,0.79,108054,0
2009-10-08,0.79,0.88,0.79,0.84,351443,0
2009-10-09,0.83,0.92,0.82,0.87,1018846,0
2009-10-12,0.84,0.88,0.8,0.82,244873,0
2009-10-13,0.82,0.82,0.77,0.79,144035,0
2009-10-14,0.78,0.8,0.75,0.77,168064,0
2009-10-15,0.77,0.79,0.7,0.75,293313,0
2009-10-16,0.75,0.75,0.72,0.75,123930,0
2009-10-19,0.74,0.77,0.71,0.72,133338,0
2009-10-20,0.74,0.74,0.69,0.7,219761,0
2009-10-21,0.71,0.72,0.7,0.71,150076,0
2009-10-22,0.71,0.74,0.7,0.71,42975,0
2009-10-23,0.71,0.73,0.66,0.69,144235,0
2009-10-26,0.68,0.7,0.62,0.64,153388,0
2009-10-27,0.66,0.67,0.63,0.67,76204,0
2009-10-28,0.67,0.67,0.55,0.6,141643,0
2009-10-29,0.6,0.6,0.5,0.54,110454,0
2009-10-30,0.54,0.6,0.54,0.6,117938,0
2009-11-02,0.69,0.74,0.58,0.6,536063,0
2009-11-03,0.6,0.69,0.6,0.61,77837,0
2009-11-04,0.6,0.69,0.52,0.58,386910,0
2009-11-05,0.61,0.61,0.55,0.56,88366,0
2009-11-06,0.58,0.59,0.55,0.55,63275,0
2009-11-09,0.58,0.6,0.55,0.55,88602,0
2009-11-10,0.55,0.59,0.55,0.58,78351,0
2009-11-11,0.59,0.6,0.56,0.58,33140,0
2009-11-12,0.57,0.62,0.57,0.58,48766,0
2009-11-13,0.7,0.84,0.62,0.74,1192860,0
2009-11-16,0.71,0.76,0.69,0.69,314830,0
2009-11-17,0.7,0.7,0.62,0.64,100416,0
2009-11-18,0.61,0.63,0.53,0.58,309235,0
2009-11-19,0.58,0.59,0.55,0.57,55022,0
2009-11-20,0.57,0.57,0.55,0.55,78788,0
2009-11-23,0.54,0.58,0.54,0.56,115689,0
2009-11-24,0.56,0.58,0.56,0.57,102709,0
2009-11-25,0.58,0.58,0.55,0.55,35724,0
2009-11-27,0.68,0.68,0.55,0.57,69331,0
2009-11-30,0.57,0.59,0.52,0.57,216744,0
2009-12-01,0.58,0.58,0.52,0.52,129233,0
2009-12-02,0.63,0.63,0.53,0.55,82192,0
2009-12-03,0.55,0.56,0.52,0.56,96488,0
2009-12-04,0.57,0.57,0.52,0.56,51788,0
2009-12-07,0.54,0.56,0.52,0.52,85381,0
2009-12-08,0.52,0.53,0.46,0.47,283786,0
2009-12-09,0.48,0.48,0.41,0.45,227732,0
2009-12-10,0.46,0.48,0.45,0.48,89024,0
2009-12-11,0.45,0.5,0.45,0.46,142196,0
2009-12-14,0.48,0.9,0.48,0.83,3557561,0
2009-12-15,0.82,0.82,0.6,0.6,1294840,0
2009-12-16,0.6,0.67,0.53,0.56,1261507,0
2009-12-17,0.54,0.56,0.51,0.53,362910,0
2009-12-18,0.51,0.57,0.5,0.56,189493,0
2009-12-21,0.57,0.57,0.52,0.55,226173,0
2009-12-22,0.54,0.55,0.52,0.53,98632,0
2009-12-23,0.57,0.57,0.52,0.56,162475,0
2009-12-24,0.58,0.58,0.53,0.54,45043,0
2009-12-28,0.56,0.57,0.53,0.55,127554,0
2009-12-29,0.56,0.56,0.52,0.55,142932,0
2009-12-30,0.53,0.56,0.52,0.54,235331,0
2009-12-31,0.8,0.8,0.53,0.56,221319,0
2010-01-04,0.66,0.78,0.57,0.7,1628960,0
2010-01-05,0.76,0.88,0.71,0.85,2230052,0
2010-01-06,0.92,1.2,0.89,0.91,7190353,0
2010-01-07,0.92,1.1,0.88,1.06,2427509,0
2010-01-08,1.37,1.83,1.22,1.3,13781170,0
2010-01-11,1.4,1.45,1.28,1.3,2064247,0
2010-01-12,1.27,1.3,1.1,1.19,1730552,0
2010-01-13,1.15,1.38,1.13,1.28,1326059,0
2010-01-14,1.25,1.27,1.13,1.13,569700,0
2010-01-15,1.13,1.14,1.01,1.09,1287020,0
2010-01-19,1.05,1.11,1.05,1.1,395888,0
2010-01-20,1.07,1.09,1.04,1.04,286575,0
2010-01-21,1.03,1.07,1,1.05,343420,0
2010-01-22,1.03,1.05,0.99,1.01,330496,0
2010-01-25,1.01,1.05,0.96,0.98,341252,0
2010-01-26,0.98,0.98,0.91,0.93,365192,0
2010-01-27,0.96,0.96,0.87,0.88,237459,0
2010-01-28,0.91,0.91,0.85,0.89,225609,0
2010-01-29,0.9,0.92,0.87,0.89,247062,0
2010-02-01,0.9,0.9,0.86,0.88,72935,0
2010-02-02,0.9,0.9,0.84,0.88,314985,0
2010-02-03,0.88,0.88,0.8,0.82,278545,0
2010-02-04,0.8,0.85,0.79,0.84,218318,0
2010-02-05,0.79,0.82,0.79,0.82,134295,0
2010-02-08,0.82,0.82,0.79,0.79,89138,0
2010-02-09,0.82,0.82,0.79,0.79,132237,0
2010-02-10,0.8,0.81,0.74,0.75,285420,0
2010-02-11,0.75,0.76,0.72,0.74,212385,0
2010-02-12,0.73,0.75,0.7,0.75,196018,0
2010-02-16,0.8,1.1,0.75,1.05,1366969,0
2010-02-17,1.11,1.25,0.97,1.02,1726896,0
2010-02-18,1.02,1.08,0.93,0.99,496283,0
2010-02-19,1,1.01,0.96,1.01,160603,0
2010-02-22,1.04,1.08,0.98,1.01,197515,0
2010-02-23,1.07,1.07,0.98,1,193121,0
2010-02-24,1.03,1.06,0.87,0.93,366328,0
2010-02-25,0.93,0.94,0.87,0.88,112381,0
2010-02-26,0.88,0.93,0.88,0.91,101808,0
2010-03-01,0.9,0.9,0.77,0.83,500697,0
2010-03-02,0.82,0.84,0.77,0.8,446930,0
2010-03-03,0.78,0.87,0.78,0.87,316770,0
2010-03-04,0.84,0.96,0.84,0.91,417097,0
2010-03-05,0.91,0.94,0.87,0.88,172094,0
2010-03-08,0.92,0.92,0.88,0.89,126826,0
2010-03-09,0.89,1.07,0.89,1.01,891898,0
2010-03-10,1.05,1.17,1,1.14,1283492,0
2010-03-11,1.25,1.25,1.07,1.1,1061105,0
2010-03-12,1.1,1.18,1.08,1.08,368562,0
2010-03-15,1.11,1.11,1.01,1.03,263271,0
2010-03-16,1.04,1.15,1.03,1.11,632271,0
2010-03-17,1.12,1.17,1.08,1.1,271934,0
2010-03-18,1.12,1.15,1.09,1.11,221730,0
2010-03-19,1.19,1.19,1.09,1.17,277441,0
2010-03-22,1.15,1.17,1.1,1.15,203064,0
2010-03-23,1.17,1.39,1.1,1.16,2888802,0
2010-03-24,1.19,1.21,1.09,1.15,834882,0
2010-03-25,1.17,1.34,1.16,1.29,707213,0
2010-03-26,1.3,1.58,1.3,1.56,3440914,0
2010-03-29,1.58,1.98,1.45,1.9,5497816,0
2010-03-30,2,2.58,1.91,2.33,10315746,0
2010-03-31,2.2,2.2,1.75,1.93,5281491,0
2010-04-01,1.91,1.91,1.47,1.51,3431891,0
2010-04-05,1.54,1.56,1.33,1.49,1983709,0
2010-04-06,1.51,1.74,1.51,1.55,2171162,0
2010-04-07,1.58,1.6,1.46,1.48,995546,0
2010-04-08,1.5,1.6,1.46,1.53,548356,0
2010-04-09,1.55,1.7,1.55,1.61,928171,0
2010-04-12,1.65,1.68,1.6,1.63,596200,0
2010-04-13,1.64,1.64,1.5,1.52,813415,0
2010-04-14,2.55,2.7,1.72,1.89,10787452,0
2010-04-15,1.91,1.97,1.75,1.81,1545348,0
2010-04-16,1.76,1.89,1.72,1.75,705089,0
2010-04-19,1.8,1.95,1.8,1.91,809531,0
2010-04-20,1.97,2,1.87,1.95,707082,0
2010-04-21,1.97,1.97,1.85,1.89,478299,0
2010-04-22,1.94,1.94,1.81,1.88,387371,0
2010-04-23,1.74,1.88,1.74,1.81,547018,0
2010-04-26,1.8,1.88,1.75,1.78,182765,0
2010-04-27,1.79,1.82,1.74,1.75,400054,0
2010-04-28,1.76,1.82,1.66,1.66,336796,0
2010-04-29,1.66,1.71,1.65,1.67,294297,0
2010-04-30,1.66,1.71,1.62,1.62,201749,0
2010-05-03,1.65,1.75,1.6,1.73,346661,0
2010-05-04,1.69,1.73,1.61,1.62,284065,0
2010-05-05,1.58,1.7,1.55,1.68,217023,0
2010-05-06,1.7,1.72,1.51,1.65,381133,0
2010-05-07,1.76,1.84,1.6,1.65,502376,0
2010-05-10,1.71,1.74,1.6,1.63,169042,0
2010-05-11,1.62,1.66,1.6,1.6,211017,0
2010-05-12,1.57,1.64,1.56,1.6,263704,0
2010-05-13,1.6,1.63,1.57,1.6,208722,0
2010-05-14,1.55,1.62,1.55,1.61,198150,0
2010-05-17,1.6,1.61,1.52,1.57,138836,0
2010-05-18,1.57,1.57,1.42,1.43,207451,0
2010-05-19,1.45,1.46,1.34,1.4,248848,0
2010-05-20,1.34,1.34,1.13,1.15,476959,0
2010-05-21,1.12,1.33,1.12,1.22,387534,0
2010-05-24,1.26,1.36,1.21,1.32,229906,0
2010-05-25,1.24,1.24,1.1,1.22,376905,0
2010-05-26,1.27,1.29,1.2,1.21,234574,0
2010-05-27,1.28,1.3,1.2,1.28,173588,0
2010-05-28,1.3,1.33,1.25,1.27,79624,0
2010-06-01,1.25,1.31,1.24,1.26,74478,0
2010-06-02,1.27,1.3,1.21,1.22,92088,0
2010-06-03,1.3,1.3,1.23,1.27,99290,0
2010-06-04,1.22,1.28,1.2,1.22,63055,0
2010-06-07,1.21,1.22,1.14,1.16,123989,0
2010-06-08,1.14,1.16,1.1,1.13,90153,0
2010-06-09,1.15,1.15,1.1,1.12,95606,0
2010-06-10,1.11,1.15,1.11,1.14,72265,0
2010-06-11,1.14,1.15,1.09,1.14,186612,0
2010-06-14,1.14,1.14,1.03,1.05,239037,0
2010-06-15,1.04,1.09,1.04,1.05,83760,0
2010-06-16,1.07,1.43,1.05,1.38,1098604,0
2010-06-17,1.4,1.44,1.25,1.3,398178,0
2010-06-18,1.24,1.31,1.21,1.31,199030,0
2010-06-21,1.29,1.31,1.2,1.2,155143,0
2010-06-22,1.16,1.22,1.1,1.13,224038,0
2010-06-23,1.24,1.25,1.15,1.22,220191,0
2010-06-24,1.2,1.26,1.19,1.22,74187,0
2010-06-25,1.26,1.26,1.18,1.24,75007,0
2010-06-28,1.24,1.24,1.17,1.19,68077,0
2010-06-29,1.2,1.2,1.06,1.12,109268,0
2010-06-30,1.12,1.16,1.1,1.1,81464,0
2010-07-01,1.11,1.17,1.05,1.14,147321,0
2010-07-02,1.19,1.19,1.07,1.08,56851,0
2010-07-06,1.12,1.15,1.05,1.08,153527,0
2010-07-07,1.1,1.11,1.05,1.05,104098,0
2010-07-08,1.06,1.07,0.91,1.02,298145,0
2010-07-09,0.97,1.03,0.97,1.02,107752,0
2010-07-12,1.04,1.04,0.99,1,117092,0
2010-07-13,1.04,1.05,1,1.02,149219,0
2010-07-14,1.05,1.05,0.98,0.98,195681,0
2010-07-15,1,1,0.98,0.98,64564,0
2010-07-16,0.98,0.99,0.96,0.97,71907,0
2010-07-19,0.92,0.96,0.86,0.9,225701,0
2010-07-20,0.92,0.94,0.9,0.93,169019,0
2010-07-21,0.96,0.96,0.89,0.9,91137,0
2010-07-22,0.94,0.94,0.9,0.93,58595,0
2010-07-23,0.97,0.97,0.9,0.95,149875,0
2010-07-26,0.96,0.96,0.92,0.93,64728,0
2010-07-27,0.95,0.98,0.93,0.94,133174,0
2010-07-28,1,1.01,0.92,0.95,90269,0
2010-07-29,0.97,0.97,0.92,0.92,42108,0
2010-07-30,0.95,0.95,0.91,0.91,44919,0
2010-08-02,0.92,0.95,0.92,0.93,72613,0
2010-08-03,0.93,0.93,0.9,0.91,51238,0
2010-08-04,0.9,0.92,0.88,0.88,126090,0
2010-08-05,0.9,0.92,0.87,0.88,63594,0
2010-08-06,0.89,0.92,0.89,0.9,68621,0
2010-08-09,0.91,0.93,0.89,0.89,34935,0
2010-08-10,0.89,0.9,0.88,0.9,55217,0
2010-08-11,0.87,0.87,0.81,0.85,142709,0
2010-08-12,0.9,0.9,0.82,0.83,109475,0
2010-08-13,0.8,0.83,0.8,0.83,103446,0
2010-08-16,0.88,0.88,0.83,0.84,109224,0
2010-08-17,0.85,0.86,0.83,0.85,76058,0
2010-08-18,0.84,0.87,0.83,0.85,76301,0
2010-08-19,0.85,0.86,0.83,0.83,59101,0
2010-08-20,0.86,0.86,0.81,0.82,68820,0
2010-08-23,1.01,1.01,0.83,0.94,246717,0
2010-08-24,0.97,0.97,0.9,0.93,135776,0
2010-08-25,0.97,0.97,0.9,0.9,88923,0
2010-08-26,0.95,0.95,0.87,0.88,35423,0
2010-08-27,0.9,0.9,0.85,0.85,50959,0
2010-08-30,0.85,0.86,0.82,0.82,28944,0
2010-08-31,0.82,0.87,0.8,0.87,61214,0
2010-09-01,0.85,0.87,0.8,0.85,54783,0
2010-09-02,0.84,0.84,0.8,0.81,126193,0
2010-09-03,0.82,0.87,0.82,0.83,66674,0
2010-09-07,0.83,0.83,0.81,0.82,43502,0
2010-09-08,0.85,0.85,0.81,0.81,37923,0
2010-09-09,0.82,0.82,0.77,0.82,118371,0
2010-09-10,0.83,0.85,0.79,0.83,83553,0
2010-09-13,0.83,0.85,0.82,0.83,76347,0
2010-09-14,0.83,0.83,0.79,0.8,84959,0
2010-09-15,0.81,0.83,0.79,0.82,90522,0
2010-09-16,0.8,0.89,0.8,0.84,116407,0
2010-09-17,0.85,0.85,0.81,0.81,52285,0
2010-09-20,0.82,0.86,0.81,0.83,98829,0
2010-09-21,0.85,0.86,0.82,0.83,61651,0
2010-09-22,0.84,0.85,0.82,0.85,21882,0
2010-09-23,0.81,0.84,0.8,0.81,122189,0
2010-09-24,0.81,0.83,0.81,0.81,113571,0
2010-09-27,0.81,0.82,0.8,0.8,130342,0
2010-09-28,0.8,0.81,0.79,0.79,153704,0
2010-09-29,0.8,0.81,0.77,0.79,184931,0
2010-09-30,0.79,0.79,0.77,0.78,170510,0
2010-10-01,0.79,0.84,0.79,0.8,81383,0
2010-10-04,0.8,0.8,0.77,0.77,63793,0
2010-10-05,0.77,0.81,0.77,0.77,137204,0
2010-10-06,0.86,0.87,0.8,0.81,556201,0
2010-10-07,0.8,0.89,0.75,0.78,184352,0
2010-10-08,0.79,0.8,0.77,0.78,129040,0
2010-10-11,0.79,0.79,0.73,0.76,268940,0
2010-10-12,0.77,0.78,0.74,0.76,86278,0
2010-10-13,0.73,0.77,0.73,0.75,164904,0
2010-10-14,0.76,0.76,0.73,0.75,27995,0
2010-10-15,0.75,0.75,0.74,0.74,41709,0
2010-10-18,0.76,0.76,0.74,0.74,48887,0
2010-10-19,0.76,0.76,0.73,0.74,129011,0
2010-10-20,0.72,0.75,0.72,0.75,87576,0
2010-10-21,0.74,0.76,0.74,0.74,75711,0
2010-10-22,0.78,0.78,0.75,0.75,43443,0
2010-10-25,0.74,0.76,0.74,0.76,45215,0
2010-10-26,0.76,0.82,0.76,0.82,399741,0
2010-10-27,0.81,0.85,0.77,0.78,119104,0
2010-10-28,0.79,0.82,0.78,0.8,89003,0
2010-10-29,0.82,0.82,0.8,0.8,72017,0
2010-11-01,0.75,0.78,0.74,0.77,103215,0
2010-11-02,0.77,0.77,0.71,0.72,211933,0
2010-11-03,0.73,0.73,0.71,0.73,103876,0
2010-11-04,0.73,0.73,0.71,0.71,103245,0
2010-11-05,0.72,0.75,0.71,0.75,350224,0
2010-11-08,0.75,0.77,0.73,0.77,97294,0
2010-11-09,0.81,0.81,0.74,0.74,27964,0
2010-11-10,0.74,0.75,0.73,0.75,58677,0
2010-11-11,0.8,0.8,0.78,0.79,141576,0
2010-11-12,0.82,0.83,0.79,0.8,86968,0
2010-11-15,0.73,0.82,0.73,0.8,94260,0
2010-11-16,0.86,0.86,0.75,0.76,67390,0
2010-11-17,0.75,0.77,0.74,0.75,52493,0
2010-11-18,0.79,0.82,0.73,0.81,255854,0
2010-11-19,0.8,0.81,0.76,0.79,120869,0
2010-11-22,0.8,0.8,0.78,0.79,32110,0
2010-11-23,0.79,0.79,0.75,0.75,75800,0
2010-11-24,0.75,0.77,0.72,0.74,98850,0
2010-11-26,0.73,0.73,0.7,0.71,75713,0
2010-11-29,0.72,0.76,0.72,0.75,82441,0
2010-11-30,0.76,0.77,0.73,0.75,33556,0
2010-12-01,0.75,0.75,0.7,0.74,117516,0
2010-12-02,0.73,0.74,0.72,0.74,56405,0
2010-12-03,0.74,0.75,0.73,0.74,20716,0
2010-12-06,0.73,0.74,0.72,0.73,14029,0
2010-12-07,0.74,0.75,0.71,0.71,129869,0
2010-12-08,0.8,0.8,0.7,0.72,61401,0
2010-12-09,0.72,0.75,0.71,0.72,55634,0
2010-12-10,0.7,0.73,0.7,0.71,47992,0
2010-12-13,0.73,0.86,0.73,0.85,702734,0
2010-12-14,0.87,0.93,0.81,0.83,675880,0
2010-12-15,0.79,0.84,0.78,0.8,161056,0
2010-12-16,0.86,0.86,0.81,0.83,212950,0
2010-12-17,0.84,0.85,0.77,0.77,185650,0
2010-12-20,0.8,0.86,0.79,0.85,186547,0
2010-12-21,0.89,1,0.86,0.94,622571,0
2010-12-22,0.95,0.97,0.87,0.97,342194,0
2010-12-23,1.03,1.03,0.92,0.94,241539,0
2010-12-27,0.95,0.96,0.92,0.93,92562,0
2010-12-28,0.95,1.4,0.93,1.37,1295287,0
2010-12-29,1.33,1.39,1.21,1.3,873671,0
2010-12-30,1.24,1.27,1.1,1.14,498207,0
2010-12-31,1.11,1.25,1.09,1.25,335345,0
2011-01-03,1.2,1.35,1.2,1.35,485663,0
2011-01-04,1.35,1.9,1.33,1.85,1869405,0
2011-01-05,1.77,1.77,1.5,1.5,1372577,0
2011-01-06,1.53,1.74,1.4,1.59,954500,0
2011-01-07,1.59,1.68,1.5,1.58,262911,0
2011-01-10,1.58,1.67,1.45,1.55,313461,0
2011-01-11,1.48,1.64,1.48,1.58,168052,0
2011-01-12,1.59,1.6,1.55,1.56,192488,0
2011-01-13,1.58,1.6,1.49,1.54,206519,0
2011-01-14,1.56,1.56,1.4,1.42,355724,0
2011-01-18,1.42,1.42,1.3,1.35,242130,0
2011-01-19,1.35,1.54,1.35,1.45,347586,0
2011-01-20,1.45,1.45,1.39,1.42,100209,0
2011-01-21,1.44,1.53,1.42,1.48,132321,0
2011-01-24,1.54,1.54,1.42,1.48,141785,0
2011-01-25,1.48,1.48,1.41,1.44,89332,0
2011-01-26,1.45,1.77,1.44,1.75,765762,0
2011-01-27,1.68,1.95,1.61,1.79,901681,0
2011-01-28,1.5,1.5,1.35,1.45,2296398,0
2011-01-31,1.47,1.54,1.45,1.49,604152,0
2011-02-01,1.52,1.55,1.42,1.42,395953,0
2011-02-02,1.41,1.46,1.39,1.39,386783,0
2011-02-03,1.37,1.43,1.37,1.38,344033,0
2011-02-04,1.4,1.42,1.36,1.36,255649,0
2011-02-07,1.45,1.45,1.37,1.38,268666,0
2011-02-08,1.45,1.49,1.4,1.4,341707,0
2011-02-09,1.4,1.4,1.35,1.39,352926,0
2011-02-10,1.4,1.41,1.33,1.4,209422,0
2011-02-11,1.37,1.37,1.3,1.31,290765,0
2011-02-14,1.35,1.35,1.23,1.24,441121,0
2011-02-15,1.26,1.31,1.22,1.27,180629,0
2011-02-16,1.3,1.35,1.27,1.3,105868,0
2011-02-18,1.4,1.4,1.32,1.33,150837,0
2011-02-22,1.32,1.35,1.25,1.25,310826,0
2011-02-23,1.32,1.35,1.23,1.25,171611,0
2011-02-24,1.23,1.29,1.23,1.24,132684,0
2011-02-25,1.25,1.28,1.25,1.25,82237,0
2011-02-28,1.24,1.25,1.11,1.16,513831,0
2011-03-01,1.16,1.17,1.04,1.04,513090,0
2011-03-02,1.05,1.1,1.01,1.1,422636,0
2011-03-03,1.1,1.21,1.09,1.21,360325,0
2011-03-04,1.22,1.24,1.15,1.17,224361,0
2011-03-07,1.17,1.18,1.11,1.14,197303,0
2011-03-08,1.24,1.24,1.12,1.16,125437,0
2011-03-09,1.18,1.22,1.13,1.13,228006,0
2011-03-10,1.14,1.25,1.12,1.17,339665,0
2011-03-11,1.19,1.23,1.13,1.21,212153,0
2011-03-14,1.16,1.22,1.14,1.21,162088,0
2011-03-15,1.14,1.2,1.14,1.17,293894,0
2011-03-16,1.16,1.2,1.16,1.2,55536,0
2011-03-17,1.21,1.42,1.18,1.32,510185,0
2011-03-18,1.3,1.35,1.21,1.26,173094,0
2011-03-21,1.31,1.59,1.23,1.47,1342645,0
2011-03-22,1.61,1.98,1.52,1.75,6489606,0
2011-03-23,1.73,1.73,1.51,1.54,1432991,0
2011-03-24,1.65,1.88,1.55,1.78,2422796,0
2011-03-25,1.73,1.95,1.69,1.8,1649415,0
2011-03-28,1.9,1.94,1.8,1.84,791655,0
2011-03-29,1.81,1.95,1.7,1.76,586352,0
2011-03-30,1.76,1.83,1.71,1.73,497625,0
2011-03-31,1.76,1.8,1.68,1.74,497476,0
2011-04-01,1.7,1.91,1.7,1.86,699361,0
2011-04-04,1.88,2.25,1.86,2.13,3203282,0
2011-04-05,2.01,2.17,1.96,2.01,1135770,0
2011-04-06,2.05,2.14,1.98,2.08,445079,0
2011-04-07,1.94,2.02,1.88,1.94,1240242,0
2011-04-08,2,2,1.79,1.79,1178163,0
2011-04-11,1.9,2,1.81,1.87,768656,0
2011-04-12,1.9,1.9,1.75,1.77,507027,0
2011-04-13,1.68,1.78,1.68,1.74,604693,0
2011-04-14,1.76,1.8,1.7,1.73,417935,0
2011-04-15,1.77,1.8,1.2,1.22,6155660,0
2011-04-18,1.24,1.27,1.1,1.11,2166559,0
2011-04-19,1.12,1.17,1.1,1.12,776921,0
2011-04-20,1.21,1.21,1.11,1.13,1078195,0
2011-04-21,1.12,1.13,0.97,1.05,1361389,0
2011-04-25,1.1,1.1,1.01,1.09,642528,0
2011-04-26,1.06,1.08,1.03,1.05,658862,0
2011-04-27,1.04,1.05,1.02,1.02,345542,0
2011-04-28,1.02,1.07,1.01,1.05,444800,0
2011-04-29,1.06,1.06,1.02,1.02,412797,0
2011-05-02,1.03,1.05,0.95,0.96,798276,0
2011-05-03,1.02,1.09,0.98,1.01,1484260,0
2011-05-04,1.04,1.04,1,1,362523,0
2011-05-05,1,1,0.94,0.96,518619,0
2011-05-06,0.95,1.02,0.95,0.99,387697,0
2011-05-09,1.01,1.01,0.96,0.97,168931,0
2011-05-10,0.97,0.99,0.95,0.96,202566,0
2011-05-11,0.96,0.96,0.89,0.9,547573,0
2011-05-12,0.9,0.9,0.86,0.88,288182,0
2011-05-13,0.86,0.9,0.86,0.88,155399,0
2011-05-16,0.87,0.89,0.82,0.86,244002,0
2011-05-17,0.83,0.86,0.81,0.86,246834,0
2011-05-18,0.85,0.93,0.83,0.88,297027,0
2011-05-19,0.9,0.94,0.87,0.94,114422,0
2011-05-20,0.95,0.95,0.91,0.91,56194,0
2011-05-23,0.91,0.92,0.91,0.91,110612,0
2011-05-24,0.91,0.93,0.86,0.88,108865,0
2011-05-25,0.89,0.91,0.86,0.87,68199,0
2011-05-26,0.86,0.87,0.82,0.84,190312,0
2011-05-27,0.84,0.84,0.81,0.82,153318,0
2011-05-31,0.82,0.85,0.82,0.83,62125,0
2011-06-01,0.83,0.83,0.8,0.8,171450,0
2011-06-02,1.09,1.09,0.91,0.93,1357438,0
2011-06-03,0.93,0.93,0.83,0.85,345458,0
2011-06-06,0.86,0.99,0.85,0.95,556017,0
2011-06-07,0.95,1.03,0.95,0.99,520801,0
2011-06-08,0.99,1.03,0.91,0.93,287461,0
2011-06-09,0.99,0.99,0.88,0.9,137904,0
2011-06-10,0.9,0.95,0.88,0.9,138470,0
2011-06-13,0.9,0.91,0.85,0.85,176353,0
2011-06-14,0.85,0.87,0.84,0.87,53290,0
2011-06-15,0.86,0.87,0.84,0.85,73138,0
2011-06-16,0.86,0.89,0.84,0.86,65046,0
2011-06-17,0.86,0.86,0.83,0.85,67460,0
2011-06-20,0.85,0.86,0.83,0.84,120315,0
2011-06-21,0.84,0.85,0.84,0.85,135713,0
2011-06-22,0.84,0.85,0.83,0.83,91519,0
2011-06-23,0.82,0.84,0.82,0.82,66686,0
2011-06-24,0.83,0.84,0.82,0.84,45959,0
2011-06-27,0.84,0.84,0.82,0.82,73865,0
2011-06-28,0.82,0.84,0.82,0.84,93743,0
2011-06-29,0.84,0.9,0.83,0.9,197960,0
2011-06-30,0.9,0.9,0.84,0.86,60610,0
2011-07-01,0.87,0.87,0.85,0.87,42255,0
2011-07-05,0.87,0.91,0.87,0.88,76853,0
2011-07-06,0.86,0.9,0.86,0.86,20138,0
2011-07-07,0.87,0.91,0.87,0.88,128250,0
2011-07-08,0.88,0.9,0.86,0.9,53610,0
2011-07-11,0.89,0.89,0.86,0.87,101882,0
2011-07-12,0.88,0.9,0.85,0.89,68243,0
2011-07-13,0.88,0.98,0.88,0.91,379298,0
2011-07-14,0.92,0.94,0.88,0.88,94960,0
2011-07-15,0.89,0.89,0.86,0.88,84682,0
2011-07-18,0.87,0.89,0.86,0.86,58205,0
2011-07-19,0.87,0.88,0.86,0.87,65382,0
2011-07-20,0.87,0.87,0.85,0.85,119175,0
2011-07-21,0.85,0.86,0.84,0.85,45311,0
2011-07-22,0.85,0.86,0.82,0.82,71209,0
2011-07-25,0.82,0.83,0.82,0.82,83259,0
2011-07-26,0.81,0.89,0.81,0.82,84087,0
2011-07-27,0.82,0.84,0.82,0.82,48021,0
2011-07-28,0.82,0.89,0.82,0.83,257586,0
2011-07-29,0.82,0.84,0.81,0.82,105533,0
2011-08-01,0.82,0.84,0.82,0.83,76805,0
2011-08-02,0.83,0.84,0.76,0.79,146152,0
2011-08-03,0.81,0.83,0.75,0.83,223186,0
2011-08-04,0.82,0.83,0.77,0.78,225901,0
2011-08-05,0.79,0.83,0.76,0.76,283545,0
2011-08-08,0.75,0.76,0.7,0.7,335702,0
2011-08-09,0.72,0.79,0.7,0.78,161577,0
2011-08-10,0.86,0.86,0.74,0.75,146000,0
2011-08-11,0.75,0.8,0.75,0.79,51360,0
2011-08-12,0.8,0.83,0.77,0.83,110420,0
2011-08-15,0.87,0.87,0.79,0.81,100591,0
2011-08-16,0.79,0.79,0.75,0.77,112306,0
2011-08-17,0.78,0.78,0.73,0.73,129956,0
2011-08-18,0.73,0.74,0.7,0.7,127820,0
2011-08-19,0.7,0.71,0.69,0.69,158560,0
2011-08-22,0.71,0.71,0.67,0.68,196757,0
2011-08-23,0.67,0.71,0.67,0.71,53015,0
2011-08-24,0.71,0.72,0.7,0.71,24487,0
2011-08-25,0.7,0.71,0.68,0.71,38783,0
2011-08-26,0.69,0.71,0.69,0.7,23364,0
2011-08-29,0.71,0.71,0.69,0.7,54801,0
2011-08-30,0.68,0.71,0.68,0.7,93095,0
2011-08-31,0.7,0.71,0.69,0.69,89246,0
2011-09-01,0.69,0.71,0.67,0.69,86829,0
2011-09-02,0.69,0.69,0.65,0.67,92793,0
2011-09-06,0.65,0.66,0.58,0.63,76765,0
2011-09-07,0.78,0.78,0.63,0.66,139232,0
2011-09-08,0.69,0.71,0.66,0.68,97640,0
2011-09-09,0.68,0.7,0.68,0.68,73340,0
2011-09-12,0.68,0.71,0.62,0.67,43781,0
2011-09-13,0.67,0.67,0.6,0.63,53916,0
2011-09-14,0.66,0.66,0.63,0.63,33275,0
2011-09-15,0.66,0.66,0.64,0.66,26559,0
2011-09-16,0.66,0.67,0.63,0.63,23391,0
2011-09-19,0.66,0.67,0.64,0.64,50041,0
2011-09-20,0.66,0.67,0.64,0.65,28320,0
2011-09-21,0.64,0.66,0.62,0.63,30500,0
2011-09-22,0.63,0.63,0.6,0.6,92047,0
2011-09-23,0.58,0.62,0.58,0.61,61580,0
2011-09-26,0.61,0.63,0.57,0.57,97445,0
2011-09-27,0.6,0.63,0.58,0.59,90193,0
2011-09-28,0.6,0.62,0.57,0.6,61686,0
2011-09-29,0.6,0.62,0.59,0.59,53934,0
2011-09-30,0.61,0.61,0.57,0.59,74378,0
2011-10-03,0.57,0.58,0.48,0.5,126566,0
2011-10-04,0.5,0.51,0.42,0.46,164381,0
2011-10-05,0.49,0.54,0.47,0.47,133359,0
2011-10-06,0.5,0.51,0.49,0.5,48205,0
2011-10-07,0.5,0.55,0.49,0.5,21570,0
2011-10-10,0.51,0.58,0.51,0.58,140420,0
2011-10-11,0.57,0.64,0.55,0.64,163687,0
2011-10-12,0.64,0.68,0.64,0.67,140125,0
2011-10-13,0.67,0.67,0.63,0.66,117580,0
2011-10-14,0.67,0.67,0.6,0.63,53425,0
2011-10-17,0.6,0.6,0.58,0.58,17571,0
2011-10-18,0.59,0.6,0.59,0.59,23994,0
2011-10-19,0.6,0.63,0.6,0.63,47470,0
2011-10-20,0.64,0.65,0.6,0.61,61310,0
2011-10-21,0.61,0.62,0.6,0.6,10527,0
2011-10-24,0.6,0.61,0.59,0.6,37995,0
2011-10-25,0.58,0.6,0.56,0.56,32247,0
2011-10-26,0.58,0.6,0.57,0.59,12101,0
2011-10-27,0.58,0.65,0.56,0.6,105279,0
2011-10-28,0.58,0.6,0.56,0.57,34966,0
2011-10-31,0.58,0.61,0.58,0.6,24375,0
2011-11-01,0.59,0.59,0.57,0.58,11699,0
2011-11-02,0.58,0.58,0.56,0.57,13105,0
2011-11-03,0.59,0.59,0.57,0.57,17654,0
2011-11-04,0.56,0.59,0.55,0.58,25562,0
2011-11-07,0.57,0.64,0.53,0.56,115775,0
2011-11-08,0.55,0.58,0.55,0.57,34511,0
2011-11-09,0.56,0.59,0.51,0.55,37131,0
2011-11-10,0.56,0.58,0.55,0.55,32354,0
2011-11-11,0.58,0.58,0.51,0.53,91519,0
2011-11-14,0.52,0.52,0.5,0.51,42349,0
2011-11-15,0.51,0.57,0.5,0.53,90077,0
2011-11-16,0.53,0.55,0.53,0.54,25730,0
2011-11-17,0.54,0.56,0.49,0.49,23360,0
2011-11-18,0.52,0.56,0.5,0.54,26730,0
2011-11-21,0.62,0.94,0.62,0.76,1536737,0
2011-11-22,0.83,0.94,0.75,0.9,782710,0
2011-11-23,0.92,1.08,0.9,0.95,1213537,0
2011-11-25,0.94,1.05,0.8,0.92,247210,0
2011-11-28,0.83,0.92,0.75,0.77,270596,0
2011-11-29,0.75,0.85,0.7,0.83,208218,0
2011-11-30,0.89,1.14,0.89,0.96,2358774,0
2011-12-01,0.99,1.05,0.9,0.98,542576,0
2011-12-02,1.2,1.24,1,1.19,1221508,0
2011-12-05,1.2,1.24,1.11,1.17,536425,0
2011-12-06,1.14,1.18,1.04,1.11,265600,0
2011-12-07,1.12,1.15,1.05,1.12,129994,0
2011-12-08,1.08,1.3,1.05,1.26,1141067,0
2011-12-09,1.24,1.42,1.24,1.42,1140433,0
2011-12-12,1.43,1.47,1.32,1.42,511510,0
2011-12-13,1.4,1.44,1.34,1.4,378714,0
2011-12-14,1.39,1.39,1.16,1.18,633802,0
2011-12-15,1.23,1.27,1.11,1.17,258159,0
2011-12-16,1.17,1.29,1.09,1.29,169381,0
2011-12-19,1.2,1.2,1.11,1.14,113314,0
2011-12-20,1.13,1.2,1.13,1.19,142148,0
2011-12-21,1.17,1.26,1.17,1.23,168449,0
2011-12-22,1.21,1.28,1.11,1.25,210838,0
2011-12-23,1.3,1.35,1.23,1.35,291931,0
2011-12-27,1.33,1.4,1.3,1.37,150849,0
2011-12-28,1.39,1.39,1.27,1.27,136108,0
2011-12-29,1.28,1.3,1.22,1.26,132531,0
2011-12-30,1.25,1.28,1.23,1.26,69366,0
2012-01-03,1.28,1.29,1.2,1.27,94995,0
2012-01-04,1.27,1.38,1.23,1.36,358269,0
2012-01-05,1.38,1.6,1.35,1.57,1443872,0
2012-01-06,1.58,1.73,1.55,1.64,1165328,0
2012-01-09,1.64,1.7,1.56,1.64,434898,0
2012-01-10,1.57,1.73,1.56,1.64,420091,0
2012-01-11,1.61,1.75,1.61,1.74,572817,0
2012-01-12,1.69,1.92,1.69,1.85,947296,0
2012-01-13,1.84,1.93,1.82,1.84,515282,0
2012-01-17,1.83,1.91,1.82,1.89,254850,0
2012-01-18,1.9,2,1.89,1.93,573070,0
2012-01-19,1.9,1.99,1.9,1.98,353230,0
2012-01-20,1.99,2.2,1.9,2.18,1051778,0
2012-01-23,2.25,2.35,2.14,2.27,928196,0
2012-01-24,2.25,2.29,2.19,2.25,373682,0
2012-01-25,2.25,2.25,2.15,2.2,346133,0
2012-01-26,2.2,2.2,1.71,1.75,1325385,0
2012-01-27,1.69,2.15,1.67,2.1,1039337,0
2012-01-30,2.12,2.27,2.07,2.16,767413,0
2012-01-31,2.2,2.23,1.95,2.09,507655,0
2012-02-01,2.1,2.21,2.03,2.15,409242,0
2012-02-02,2.15,2.21,2.05,2.17,364243,0
2012-02-03,2.21,2.35,2.17,2.3,532661,0
2012-02-06,2.25,2.5,2.25,2.47,601564,0
2012-02-07,2.5,2.54,2.36,2.41,309498,0
2012-02-08,2.38,2.55,2.33,2.53,286077,0
2012-02-09,2.6,2.75,2.58,2.69,664218,0
2012-02-10,2.67,2.71,2.56,2.71,261895,0
2012-02-13,2.75,2.8,2.53,2.61,549383,0
2012-02-14,2.6,2.67,2.34,2.4,624498,0
2012-02-15,2.41,2.53,2.35,2.53,288011,0
2012-02-16,2.54,2.95,2.54,2.74,235444,0
2012-02-17,2.79,2.8,2.55,2.8,282373,0
2012-02-21,2.69,2.71,2.51,2.55,328016,0
2012-02-22,2.5,2.5,2.28,2.36,415278,0
2012-02-23,2.35,2.35,2.24,2.34,279763,0
2012-02-24,2.34,2.35,2.26,2.32,184053,0
2012-02-27,2.25,2.35,2.2,2.24,201805,0
2012-02-28,1.9,2.19,1.87,2.03,516797,0
2012-02-29,2,2.2,2,2.19,243549,0
2012-03-01,2.28,2.35,2.15,2.19,158666,0
2012-03-02,2.28,2.28,2.1,2.1,216658,0
2012-03-05,2.1,2.15,2.05,2.11,92108,0
2012-03-06,2.12,2.15,2.1,2.14,143092,0
2012-03-07,2.1,2.18,2.1,2.16,69188,0
2012-03-08,2.2,2.23,2.1,2.17,81662,0
2012-03-09,2.2,2.22,2.14,2.18,39293,0
2012-03-12,2.21,2.36,2.2,2.28,101706,0
2012-03-13,2.33,2.35,2.21,2.26,99691,0
2012-03-14,2.24,2.35,2.11,2.25,130162,0
2012-03-15,2.19,2.26,2.12,2.2,90104,0
2012-03-16,2.16,2.34,2.1,2.34,137751,0
2012-03-19,2.25,2.29,2.15,2.2,87948,0
2012-03-20,2.2,2.37,2.2,2.32,187031,0
2012-03-21,2.29,2.31,2.21,2.25,44440,0
2012-03-22,2.25,2.3,2.12,2.19,39755,0
2012-03-23,2.17,2.32,2.15,2.32,120792,0
2012-03-26,2.35,2.35,2.23,2.28,75356,0
2012-03-27,2.26,2.33,2.23,2.3,65602,0
2012-03-28,2.26,2.3,2.16,2.16,125050,0
2012-03-29,2.18,2.31,2.15,2.29,148850,0
2012-03-30,2.29,2.29,2.2,2.2,77564,0
2012-04-02,2.23,2.26,2.17,2.25,37363,0
2012-04-03,2.18,2.24,2.17,2.22,111572,0
2012-04-04,2.18,2.18,2.08,2.14,85463,0
2012-04-05,2.1,2.18,2.1,2.15,67138,0
2012-04-09,2.12,2.12,1.98,2.05,152666,0
2012-04-10,2.03,2.06,1.91,2,108308,0
2012-04-11,1.97,2,1.95,1.95,42030,0
2012-04-12,1.95,1.95,1.83,1.89,308058,0
2012-04-13,1.85,1.95,1.84,1.94,65609,0
2012-04-16,2,2,1.71,1.71,104179,0
2012-04-17,1.72,1.8,1.58,1.76,105351,0
2012-04-18,1.7,1.79,1.65,1.72,76515,0
2012-04-19,1.69,1.69,1.58,1.59,113804,0
2012-04-20,1.6,1.6,1.49,1.57,209810,0
2012-04-23,1.53,1.56,1.46,1.51,73284,0
2012-04-24,1.51,1.54,1.5,1.53,15700,0
2012-04-25,1.56,1.83,1.56,1.71,109975,0
2012-04-26,1.76,2.1,1.73,1.89,175302,0
2012-04-27,1.86,1.9,1.75,1.77,82261,0
2012-04-30,1.83,1.83,1.67,1.77,78527,0
2012-05-01,1.74,1.8,1.61,1.68,94535,0
2012-05-02,1.68,1.75,1.59,1.69,64930,0
2012-05-03,1.7,1.7,1.62,1.65,33248,0
2012-05-04,1.63,1.8,1.62,1.74,76887,0
2012-05-07,1.74,1.78,1.68,1.75,15900,0
2012-05-08,1.71,1.75,1.69,1.75,29531,0
2012-05-09,1.71,1.75,1.68,1.69,40828,0
2012-05-10,1.7,1.7,1.65,1.7,22505,0
2012-05-11,1.65,1.69,1.65,1.65,21555,0
2012-05-14,1.65,1.68,1.6,1.62,27892,0
2012-05-15,1.62,1.66,1.55,1.65,28331,0
2012-05-16,1.61,1.65,1.57,1.6,54679,0
2012-05-17,1.6,1.66,1.6,1.66,30584,0
2012-05-18,1.64,1.66,1.52,1.64,73330,0
2012-05-21,1.63,1.67,1.6,1.66,26340,0
2012-05-22,1.67,1.72,1.61,1.67,40463,0
2012-05-23,1.68,1.68,1.62,1.64,5497,0
2012-05-24,1.56,1.8,1.56,1.8,40818,0
2012-05-25,1.78,1.78,1.71,1.76,18798,0
2012-05-29,1.78,1.85,1.71,1.78,25654,0
2012-05-30,1.78,1.84,1.75,1.81,36227,0
2012-05-31,1.83,1.92,1.79,1.88,73312,0
2012-06-01,1.85,1.94,1.76,1.89,31384,0
2012-06-04,1.93,1.95,1.77,1.84,42243,0
2012-06-05,1.82,1.88,1.78,1.87,45005,0
2012-06-06,1.87,2.25,1.77,1.8,68141,0
2012-06-07,1.9,1.9,1.79,1.84,26341,0
2012-06-08,1.85,2.07,1.85,2.05,127152,0
2012-06-11,2.15,2.2,2.05,2.08,158487,0
2012-06-12,2.15,2.15,1.96,1.97,134477,0
2012-06-13,1.99,2.01,1.92,1.95,24410,0
2012-06-14,2,2,1.95,2,27205,0
2012-06-15,2,2.02,1.92,2,41192,0
2012-06-18,2,2.02,1.95,2,56781,0
2012-06-19,1.96,2,1.86,1.92,75865,0
2012-06-20,1.92,1.95,1.88,1.89,34404,0
2012-06-21,1.83,1.87,1.71,1.82,184233,0
2012-06-22,1.76,2,1.76,2,124748,0
2012-06-25,1.9,1.99,1.85,1.99,33584,0
2012-06-26,1.89,2,1.84,1.95,114497,0
2012-06-27,1.93,2,1.77,2,128611,0
2012-06-28,1.98,1.98,1.84,1.84,20564,0
2012-06-29,1.95,1.98,1.85,1.98,18632,0
2012-07-02,1.97,1.97,1.84,1.92,24573,0
2012-07-03,1.9,1.92,1.88,1.88,5998,0
2012-07-05,1.88,1.89,1.8,1.82,32483,0
2012-07-06,1.84,1.85,1.75,1.8,81771,0
2012-07-09,1.8,1.88,1.8,1.85,82816,0
2012-07-10,1.86,2,1.82,1.98,125169,0
2012-07-11,1.98,2.05,1.89,2.01,174499,0
2012-07-12,2.01,2.3,1.96,2.2,264582,0
2012-07-13,2.26,2.48,2.12,2.41,541887,0
2012-07-16,2.39,2.55,2.27,2.35,272300,0
2012-07-17,2.45,2.52,2.2,2.32,147042,0
2012-07-18,2.34,2.37,2.01,2.31,294085,0
2012-07-19,2.36,2.36,2.22,2.25,53055,0
2012-07-20,2.35,2.35,2.23,2.25,107099,0
2012-07-23,2.24,2.37,2.24,2.31,114179,0
2012-07-24,2.36,2.42,2.3,2.35,62107,0
2012-07-25,2.42,2.42,2.26,2.26,67475,0
2012-07-26,2.33,2.35,2.2,2.25,53327,0
2012-07-27,2.22,2.42,2.18,2.37,53036,0
2012-07-30,2.4,2.4,2.25,2.28,53748,0
2012-07-31,2.27,2.28,2.21,2.23,29005,0
2012-08-01,2.27,2.3,2.21,2.27,22623,0
2012-08-02,2.24,2.3,2.12,2.15,30096,0
2012-08-03,2.2,2.2,2.02,2.07,60574,0
2012-08-06,2.07,2.18,1.95,1.96,111711,0
2012-08-07,2,2.03,1.96,2,68247,0
2012-08-08,2.02,2.12,1.95,2.03,95202,0
2012-08-09,2.07,2.11,2.04,2.05,30051,0
2012-08-10,2,2.07,1.97,2.07,9225,0
2012-08-13,2.05,2.07,1.98,2,15690,0
2012-08-14,2.06,2.07,1.99,2,35109,0
2012-08-15,1.99,2.05,1.99,2.04,15522,0
2012-08-16,2.04,2.07,1.96,2.02,25883,0
2012-08-17,2.05,2.07,1.97,2.03,43709,0
2012-08-20,1.98,2.06,1.98,2.03,21910,0
2012-08-21,2.05,2.09,2,2.02,39365,0
2012-08-22,2.01,2.07,1.98,2,47725,0
2012-08-23,2,2.06,1.96,1.96,43406,0
2012-08-24,1.92,1.99,1.92,1.95,23682,0
2012-08-27,1.92,1.98,1.92,1.96,21300,0
2012-08-28,1.96,2.05,1.95,1.97,20805,0
2012-08-29,1.99,2,1.97,2,8340,0
2012-08-30,2,2.02,1.95,2.02,17999,0
2012-08-31,1.99,2.01,1.99,2.01,3122,0
2012-09-04,2,2.05,2,2.02,19950,0
2012-09-05,2.04,2.06,2.01,2.05,17780,0
2012-09-06,2.03,2.1,2,2.04,49395,0
2012-09-07,1.95,2.15,1.95,2.15,27622,0
2012-09-10,2.2,2.21,2.03,2.12,32883,0
2012-09-11,2.15,2.15,2.05,2.08,13775,0
2012-09-12,2.08,2.08,2.03,2.05,16005,0
2012-09-13,2.05,2.06,2.01,2.03,16782,0
2012-09-14,2.01,2.05,1.95,1.99,8839,0
2012-09-17,1.96,2.01,1.96,1.99,7000,0
2012-09-18,2,2.04,1.98,1.99,49412,0
2012-09-19,2.01,2.18,2.01,2.07,58727,0
2012-09-20,2.01,2.11,1.95,2.02,35634,0
2012-09-21,1.99,2.18,1.99,2.18,87630,0
2012-09-24,2.15,2.18,1.95,2.06,29216,0
2012-09-25,2.1,2.1,2,2.03,17690,0
2012-09-26,2.01,2.1,1.95,2.1,45663,0
2012-09-27,2.09,2.09,2.01,2.07,32691,0
2012-09-28,2.05,2.11,2.02,2.08,31518,0
2012-10-01,2.05,2.1,2.05,2.08,25134,0
2012-10-02,2.06,2.11,2.05,2.11,34091,0
2012-10-03,2.13,2.14,2,2.07,57023,0
2012-10-04,2.11,2.38,2.05,2.34,192392,0
2012-10-05,2.36,2.45,2.15,2.2,107796,0
2012-10-08,2.24,2.47,2.21,2.21,21460,0
2012-10-09,2.25,2.25,2.06,2.15,35548,0
2012-10-10,2.13,2.18,2.05,2.05,55106,0
2012-10-11,2.06,2.17,2.06,2.13,23817,0
2012-10-12,2.15,2.27,2.15,2.22,58690,0
2012-10-15,2.29,2.35,2.22,2.23,44149,0
2012-10-16,2.24,2.26,2.1,2.15,91543,0
2012-10-17,2.18,2.18,2.09,2.17,24315,0
2012-10-18,2.16,2.26,2.11,2.25,82089,0
2012-10-19,2.25,2.32,2.18,2.2,30966,0
2012-10-22,2.17,2.4,2.17,2.35,54697,0
2012-10-23,2.33,2.35,2.25,2.28,29052,0
2012-10-24,2.26,2.34,2.26,2.34,21850,0
2012-10-25,2.32,2.33,2.2,2.3,56070,0
2012-10-26,2.3,2.4,2.21,2.33,49001,0
2012-10-31,2.23,2.55,2.1,2.43,239912,0
2012-11-01,2.4,2.4,2.22,2.34,53088,0
2012-11-02,2.37,2.37,2.25,2.3,55933,0
2012-11-05,2.3,2.4,2.25,2.3,33491,0
2012-11-06,2.27,2.32,2.27,2.32,24674,0
2012-11-07,2.28,2.35,2.25,2.35,24870,0
2012-11-08,2.38,2.4,2.26,2.3,35741,0
2012-11-09,2.31,2.45,2.22,2.28,56740,0
2012-11-12,2.21,2.29,2.1,2.29,50739,0
2012-11-13,2.16,2.21,2.11,2.2,36303,0
2012-11-14,2.2,2.2,2.06,2.09,83432,0
2012-11-15,2.1,2.15,2.08,2.12,32376,0
2012-11-16,2.09,2.12,1.87,2,56600,0
2012-11-19,1.96,2.02,1.92,1.97,61347,0
2012-11-20,1.97,1.98,1.8,1.92,201456,0
2012-11-21,1.9,1.95,1.81,1.94,73419,0
2012-11-23,1.95,2.05,1.87,2.05,6315,0
2012-11-26,2.12,2.12,1.91,2,34464,0
2012-11-27,1.93,1.96,1.9,1.92,20554,0
2012-11-28,1.94,2,1.87,1.87,30873,0
2012-11-29,1.92,1.97,1.85,1.86,37783,0
2012-11-30,1.86,2,1.85,2,27834,0
2012-12-03,1.99,1.99,1.9,1.94,8872,0
2012-12-04,1.94,1.94,1.86,1.88,21837,0
2012-12-05,1.88,1.88,1.8,1.86,63354,0
2012-12-06,1.8,1.9,1.7,1.79,82824,0
2012-12-07,1.8,1.8,1.7,1.71,32777,0
2012-12-10,1.71,1.71,1.65,1.67,20437,0
2012-12-11,1.61,1.68,1.51,1.6,119546,0
2012-12-12,1.67,1.69,1.6,1.63,23982,0
2012-12-13,1.65,1.76,1.65,1.73,35910,0
2012-12-14,1.79,1.95,1.73,1.8,27155,0
2012-12-17,1.74,1.86,1.65,1.67,29349,0
2012-12-18,1.78,1.85,1.75,1.75,20968,0
2012-12-19,1.8,1.83,1.68,1.7,33785,0
2012-12-20,1.66,1.69,1.6,1.6,38287,0
2012-12-21,1.59,1.85,1.59,1.85,111269,0
2012-12-24,1.76,1.84,1.71,1.84,13675,0
2012-12-26,1.78,1.83,1.69,1.69,41264,0
2012-12-27,1.65,1.74,1.65,1.68,62212,0
2012-12-28,1.68,1.8,1.61,1.63,61692,0
2012-12-31,1.62,1.76,1.61,1.76,52615,0
2013-01-02,1.75,1.8,1.7,1.78,42240,0
2013-01-03,1.75,1.78,1.71,1.71,17930,0
2013-01-04,1.71,1.73,1.66,1.7,81503,0
2013-01-07,1.65,1.74,1.6,1.74,88270,0
2013-01-08,1.71,1.85,1.68,1.84,111591,0
2013-01-09,1.84,2,1.82,1.97,99010,0
2013-01-10,2,2,1.86,1.9,45275,0
2013-01-11,1.93,1.98,1.9,1.91,19121,0
2013-01-14,1.89,1.89,1.8,1.87,12153,0
2013-01-15,1.85,1.89,1.85,1.88,59852,0
2013-01-16,1.9,1.9,1.85,1.85,151872,0
2013-01-17,1.83,1.95,1.79,1.85,35576,0
2013-01-18,1.83,1.9,1.8,1.82,14667,0
2013-01-22,1.83,1.89,1.75,1.77,92444,0
2013-01-23,1.75,1.8,1.61,1.73,108456,0
2013-01-24,1.76,1.98,1.76,1.97,247275,0
2013-01-25,1.99,1.99,1.84,1.84,92073,0
2013-01-28,1.8,1.93,1.78,1.9,26107,0
2013-01-29,1.84,1.92,1.79,1.9,10149,0
2013-01-30,1.9,1.91,1.75,1.85,88555,0
2013-01-31,1.79,1.94,1.75,1.78,36273,0
2013-02-01,1.76,1.93,1.76,1.88,72302,0
2013-02-04,1.84,1.92,1.82,1.82,25228,0
2013-02-05,1.82,1.85,1.76,1.77,98070,0
2013-02-06,1.79,1.86,1.77,1.86,115470,0
2013-02-07,1.89,2,1.85,1.95,280221,0
2013-02-08,1.95,2.05,1.92,2,128896,0
2013-02-11,2,2.09,1.93,1.93,31227,0
2013-02-12,2,2.1,1.9,1.91,58199,0
2013-02-13,1.92,1.95,1.8,1.84,137715,0
2013-02-14,1.91,1.91,1.75,1.8,181656,0
2013-02-15,1.85,1.86,1.75,1.8,120416,0
2013-02-19,1.78,1.8,1.72,1.78,75431,0
2013-02-20,1.77,1.77,1.68,1.72,67956,0
2013-02-21,1.68,1.76,1.58,1.65,147024,0
2013-02-22,1.74,1.74,1.61,1.69,58221,0
2013-02-25,1.72,1.78,1.6,1.69,69161,0
2013-02-26,1.63,1.71,1.6,1.66,59759,0
2013-02-27,1.68,1.7,1.64,1.67,15680,0
2013-02-28,1.67,1.73,1.61,1.72,32505,0
2013-03-01,1.7,1.71,1.58,1.67,30929,0
2013-03-04,1.66,1.79,1.64,1.7,17600,0
2013-03-05,1.72,1.76,1.66,1.74,35783,0
2013-03-06,1.72,1.82,1.7,1.79,183152,0
2013-03-07,1.89,1.89,1.81,1.88,50517,0
2013-03-08,1.83,1.87,1.82,1.86,12295,0
2013-03-11,1.83,1.9,1.83,1.85,22450,0
2013-03-12,1.9,1.94,1.83,1.94,69210,0
2013-03-13,1.92,1.94,1.77,1.84,47700,0
2013-03-14,1.88,1.91,1.86,1.91,38996,0
2013-03-15,1.9,1.93,1.75,1.8,17270,0
2013-03-18,1.89,1.91,1.8,1.88,39546,0
2013-03-19,1.85,1.89,1.83,1.85,15566,0
2013-03-20,1.89,1.89,1.84,1.86,17176,0
2013-03-21,1.84,1.84,1.8,1.83,20983,0
2013-03-22,1.84,1.84,1.8,1.84,26085,0
2013-03-25,1.8,1.95,1.8,1.88,71149,0
2013-03-26,1.86,1.86,1.74,1.77,58856,0
2013-03-27,1.82,1.82,1.68,1.75,76940,0
2013-03-28,1.7,1.75,1.65,1.7,79099,0
2013-04-01,1.74,1.74,1.65,1.66,44450,0
2013-04-02,1.68,1.68,1.65,1.66,22877,0
2013-04-03,1.62,1.7,1.6,1.63,54208,0
2013-04-04,1.68,1.89,1.5,1.62,211409,0
2013-04-05,1.59,1.65,1.56,1.59,85119,0
2013-04-08,1.59,1.7,1.53,1.56,156059,0
2013-04-09,1.58,1.58,1.53,1.53,66527,0
2013-04-10,1.51,1.53,1.51,1.53,44197,0
2013-04-11,1.53,1.6,1.51,1.57,72033,0
2013-04-12,1.63,1.63,1.54,1.59,151044,0
2013-04-15,1.58,1.7,1.55,1.62,39709,0
2013-04-16,1.6,1.68,1.55,1.55,50121,0
2013-04-17,1.59,1.59,1.56,1.56,11818,0
2013-04-18,1.56,1.58,1.5,1.53,33694,0
2013-04-19,1.51,1.59,1.51,1.56,25683,0
2013-04-22,1.58,1.64,1.53,1.54,52948,0
2013-04-23,1.55,1.61,1.5,1.56,26447,0
2013-04-24,1.53,1.54,1.48,1.52,16554,0
2013-04-25,1.52,1.54,1.52,1.52,16784,0
2013-04-26,1.49,1.56,1.49,1.53,15208,0
2013-04-29,1.5,1.55,1.49,1.53,44384,0
2013-04-30,1.48,1.48,1.34,1.46,283446,0
2013-05-01,1.44,1.46,1.41,1.45,40953,0
2013-05-02,1.45,1.45,1.41,1.43,40941,0
2013-05-03,1.44,1.46,1.39,1.4,87855,0
2013-05-06,1.42,1.55,1.39,1.55,150599,0
2013-05-07,1.57,1.57,1.47,1.47,77569,0
2013-05-08,1.52,1.54,1.45,1.51,149310,0
2013-05-09,1.51,1.51,1.45,1.45,43668,0
2013-05-10,1.45,1.45,1.4,1.42,39602,0
2013-05-13,1.43,1.43,1.36,1.38,22507,0
2013-05-14,1.37,1.45,1.37,1.44,58406,0
2013-05-15,1.42,1.45,1.41,1.45,56260,0
2013-05-16,1.47,1.47,1.4,1.44,26858,0
2013-05-17,1.45,1.45,1.39,1.42,26934,0
2013-05-20,1.41,1.45,1.4,1.44,26853,0
2013-05-21,1.44,1.45,1.4,1.42,39563,0
2013-05-22,1.36,1.42,1.35,1.41,60753,0
2013-05-23,1.39,1.4,1.35,1.38,46150,0
2013-05-24,1.36,1.45,1.36,1.45,9625,0
2013-05-28,1.42,1.46,1.39,1.41,92651,0
2013-05-29,1.45,1.45,1.39,1.44,87078,0
2013-05-30,1.42,1.43,1.39,1.42,103942,0
2013-05-31,1.4,1.52,1.38,1.43,67212,0
2013-06-03,1.42,1.48,1.42,1.43,21542,0
2013-06-04,1.44,1.48,1.42,1.45,24628,0
2013-06-05,1.43,1.51,1.4,1.44,96850,0
2013-06-06,1.46,1.77,1.44,1.72,173898,0
2013-06-07,1.72,1.82,1.7,1.8,85449,0
2013-06-10,1.8,1.8,1.73,1.8,31980,0
2013-06-11,1.78,1.8,1.58,1.75,24103,0
2013-06-12,1.76,1.8,1.65,1.79,31533,0
2013-06-13,1.77,1.83,1.73,1.83,62725,0
2013-06-14,1.85,1.85,1.73,1.81,27242,0
2013-06-17,1.77,1.82,1.74,1.75,33914,0
2013-06-18,1.7,1.75,1.67,1.74,133227,0
2013-06-19,1.72,1.9,1.63,1.7,93428,0
2013-06-20,1.7,1.72,1.69,1.69,23713,0
2013-06-21,1.69,1.71,1.65,1.65,37435,0
2013-06-24,1.66,1.79,1.66,1.79,20178,0
2013-06-25,1.8,1.82,1.69,1.7,42949,0
2013-06-26,1.7,1.87,1.65,1.7,42539,0
2013-06-27,1.7,1.74,1.7,1.72,19933,0
2013-06-28,1.7,1.74,1.7,1.72,4541,0
2013-07-01,1.7,1.74,1.61,1.67,37850,0
2013-07-02,1.7,1.71,1.62,1.69,25447,0
2013-07-03,1.7,1.74,1.65,1.67,12391,0
2013-07-05,1.71,1.73,1.62,1.7,56512,0
2013-07-08,1.67,1.67,1.62,1.67,40682,0
2013-07-09,1.65,1.65,1.62,1.64,15640,0
2013-07-10,1.6,1.64,1.6,1.63,27313,0
2013-07-11,1.62,1.65,1.6,1.62,62553,0
2013-07-12,1.58,1.62,1.41,1.42,150321,0
2013-07-15,1.45,1.6,1.4,1.49,95404,0
2013-07-16,1.5,1.6,1.5,1.53,100445,0
2013-07-17,1.59,1.68,1.51,1.68,32361,0
2013-07-18,1.65,1.66,1.55,1.57,31785,0
2013-07-19,1.57,1.65,1.57,1.62,11311,0
2013-07-22,1.57,1.65,1.57,1.64,51374,0
2013-07-23,1.65,1.66,1.61,1.64,17203,0
2013-07-24,1.62,1.65,1.57,1.64,31061,0
2013-07-25,1.62,1.68,1.62,1.65,38875,0
2013-07-26,1.66,1.66,1.59,1.62,28356,0
2013-07-29,1.61,1.61,1.5,1.6,62246,0
2013-07-30,1.6,1.63,1.52,1.63,59148,0
2013-07-31,1.57,1.59,1.49,1.52,132643,0
2013-08-01,1.53,1.59,1.51,1.58,62330,0
2013-08-02,1.53,1.58,1.5,1.54,102209,0
2013-08-05,1.54,1.57,1.47,1.49,117190,0
2013-08-06,1.48,1.53,1.47,1.52,48401,0
2013-08-07,1.51,1.52,1.41,1.5,48389,0
2013-08-08,1.5,1.57,1.45,1.5,75774,0
2013-08-09,1.53,1.55,1.47,1.55,36544,0
2013-08-12,1.62,1.62,1.44,1.45,83283,0
2013-08-13,1.45,1.5,1.43,1.5,129497,0
2013-08-14,1.5,1.5,1.43,1.46,16750,0
2013-08-15,1.46,1.49,1.43,1.47,49215,0
2013-08-16,1.48,1.5,1.42,1.45,86996,0
2013-08-19,1.47,1.54,1.43,1.44,60873,0
2013-08-20,1.5,1.51,1.42,1.48,15154,0
2013-08-21,1.45,1.5,1.45,1.5,55166,0
2013-08-22,1.49,1.57,1.45,1.57,89861,0
2013-08-23,1.57,1.64,1.49,1.54,41303,0
2013-08-26,1.54,1.63,1.54,1.55,38395,0
2013-08-27,1.55,1.58,1.53,1.55,37744,0
2013-08-28,1.55,1.57,1.53,1.57,72181,0
2013-08-29,1.65,1.65,1.53,1.53,13244,0
2013-08-30,1.58,1.58,1.55,1.56,2770,0
2013-09-03,1.63,1.63,1.57,1.57,41126,0
2013-09-04,1.58,1.58,1.53,1.54,45056,0
2013-09-05,1.57,1.59,1.51,1.54,38252,0
2013-09-06,1.5,1.58,1.5,1.58,72482,0
2013-09-09,1.54,1.61,1.54,1.61,186920,0
2013-09-10,1.59,1.59,1.52,1.58,88054,0
2013-09-11,1.54,1.58,1.49,1.58,117968,0
2013-09-12,1.58,1.58,1.51,1.58,112930,0
2013-09-13,1.57,1.57,1.52,1.56,50336,0
2013-09-16,1.55,1.59,1.53,1.53,69225,0
2013-09-17,1.55,1.59,1.52,1.59,167280,0
2013-09-18,1.58,1.58,1.55,1.57,50821,0
2013-09-19,1.55,1.59,1.53,1.54,101346,0
2013-09-20,1.57,1.59,1.55,1.57,43673,0
2013-09-23,1.57,1.59,1.57,1.58,71257,0
2013-09-24,1.58,1.58,1.55,1.55,58792,0
2013-09-25,1.56,1.6,1.55,1.55,46943,0
2013-09-26,1.56,1.68,1.56,1.67,252846,0
2013-09-27,1.69,1.8,1.67,1.71,241908,0
2013-09-30,1.75,1.97,1.65,1.68,235967,0
2013-10-01,1.68,1.81,1.68,1.8,94722,0
2013-10-02,1.8,1.8,1.7,1.8,138348,0
2013-10-03,1.78,1.85,1.77,1.8,74578,0
2013-10-04,1.82,1.9,1.82,1.85,111467,0
2013-10-07,1.82,1.9,1.81,1.85,75997,0
2013-10-08,1.83,1.89,1.75,1.75,126885,0
2013-10-09,1.75,1.84,1.72,1.72,77144,0
2013-10-10,1.72,1.78,1.7,1.72,81097,0
2013-10-11,1.7,1.77,1.6,1.66,136894,0
2013-10-14,1.64,1.64,1.58,1.61,61246,0
2013-10-15,1.6,1.85,1.57,1.63,89864,0
2013-10-16,1.63,1.63,1.56,1.6,91512,0
2013-10-17,1.52,1.59,1.52,1.59,106224,0
2013-10-18,1.58,1.6,1.56,1.6,30468,0
2013-10-21,1.61,1.64,1.55,1.56,31924,0
2013-10-22,1.56,1.64,1.56,1.64,82892,0
2013-10-23,1.62,1.64,1.62,1.63,56265,0
2013-10-24,1.63,1.63,1.56,1.63,33789,0
2013-10-25,1.65,1.67,1.55,1.6,46717,0
2013-10-28,1.65,1.65,1.5,1.51,78463,0
2013-10-29,1.5,1.6,1.49,1.49,61535,0
2013-10-30,1.49,1.6,1.49,1.52,55469,0
2013-10-31,1.55,1.55,1.5,1.5,35798,0
2013-11-01,1.58,1.58,1.48,1.48,51269,0
2013-11-04,1.48,1.51,1.45,1.45,58845,0
2013-11-05,1.48,1.57,1.46,1.51,68806,0
2013-11-06,1.57,1.57,1.49,1.49,78806,0
2013-11-07,1.51,1.54,1.43,1.45,63125,0
2013-11-08,1.47,1.54,1.38,1.47,133800,0
2013-11-11,1.5,1.5,1.36,1.4,70611,0
2013-11-12,1.41,1.49,1.41,1.46,52407,0
2013-11-13,1.49,1.55,1.43,1.48,54440,0
2013-11-14,1.53,1.53,1.45,1.49,25334,0
2013-11-15,1.52,1.52,1.41,1.43,108139,0
2013-11-18,1.45,1.45,1.34,1.36,173539,0
2013-11-19,1.37,1.38,1.23,1.26,148867,0
2013-11-20,1.19,1.28,1.17,1.27,89828,0
2013-11-21,1.28,1.31,1.23,1.31,104857,0
2013-11-22,1.35,1.36,1.28,1.34,85008,0
2013-11-25,1.34,1.34,1.25,1.31,98038,0
2013-11-26,1.27,1.31,1.24,1.27,126686,0
2013-11-27,1.27,1.27,1.19,1.27,133251,0
2013-11-29,1.25,1.3,1.2,1.28,146882,0
2013-12-02,1.3,1.3,1.2,1.26,41300,0
2013-12-03,1.25,1.26,1.18,1.18,160429,0
2013-12-04,1.18,1.2,1.13,1.2,114802,0
2013-12-05,1.2,1.25,1.15,1.18,62029,0
2013-12-06,1.2,1.23,1.17,1.23,72634,0
2013-12-09,1.3,1.42,1.2,1.25,448941,0
2013-12-10,1.32,1.43,1.28,1.35,187951,0
2013-12-11,1.3,1.35,1.2,1.27,322677,0
2013-12-12,1.02,1.13,0.95,1.04,4573353,0
2013-12-13,1.05,1.05,1,1.02,787348,0
2013-12-16,1.02,1.02,0.99,1,731628,0
2013-12-17,1.01,1.13,1,1.07,557374,0
2013-12-18,1.1,1.16,1.07,1.11,1103861,0
2013-12-19,1.08,1.12,1.08,1.11,217321,0
2013-12-20,1.14,1.2,1.09,1.16,692659,0
2013-12-23,1.22,1.45,1.2,1.37,1748614,0
2013-12-24,1.4,1.53,1.4,1.49,777565,0
2013-12-26,1.52,1.58,1.42,1.56,744276,0
2013-12-27,1.54,1.7,1.53,1.55,991756,0
2013-12-30,1.6,1.6,1.5,1.53,455700,0
2013-12-31,1.54,1.59,1.48,1.53,469782,0
2014-01-02,1.53,1.65,1.48,1.61,754924,0
2014-01-03,1.65,1.73,1.62,1.69,658357,0
2014-01-06,1.75,1.89,1.71,1.89,1038845,0
2014-01-07,1.9,2.01,1.7,1.82,1485462,0
2014-01-08,1.85,1.87,1.66,1.77,991418,0
2014-01-09,1.75,1.85,1.7,1.85,385764,0
2014-01-10,1.88,1.93,1.81,1.87,897507,0
2014-01-13,1.88,1.88,1.72,1.76,881691,0
2014-01-14,1.8,1.88,1.66,1.74,671037,0
2014-01-15,1.8,1.94,1.71,1.92,717897,0
2014-01-16,1.97,2.04,1.84,1.88,861883,0
2014-01-17,1.86,1.96,1.84,1.87,626176,0
2014-01-21,1.9,1.97,1.85,1.87,412909,0
2014-01-22,1.87,1.9,1.75,1.85,450961,0
2014-01-23,1.85,1.96,1.8,1.96,568730,0
2014-01-24,1.92,1.96,1.8,1.93,317425,0
2014-01-27,1.93,1.93,1.64,1.71,1160434,0
2014-01-28,1.69,1.85,1.66,1.74,571077,0
2014-01-29,1.75,1.81,1.75,1.79,143729,0
2014-01-30,1.75,2,1.75,1.9,553471,0
2014-01-31,1.85,2.03,1.83,1.99,964207,0
2014-02-03,1.99,1.99,1.83,1.88,493142,0
2014-02-04,1.95,2.04,1.88,1.93,363263,0
2014-02-05,1.9,1.92,1.73,1.87,514042,0
2014-02-06,1.86,1.93,1.78,1.82,227860,0
2014-02-07,1.83,1.9,1.79,1.89,246943,0
2014-02-10,1.93,1.98,1.86,1.92,315625,0
2014-02-11,1.94,1.98,1.83,1.96,389085,0
2014-02-12,1.96,1.98,1.86,1.92,296650,0
2014-02-13,1.89,2.46,1.88,2.3,3770167,0
2014-02-14,2.49,2.8,2.32,2.44,4036841,0
2014-02-18,2.49,2.7,2.45,2.65,2301283,0
2014-02-19,2.79,2.89,2.62,2.72,3158662,0
2014-02-20,2.74,2.74,2.4,2.69,1170604,0
2014-02-21,2.73,2.76,2.58,2.64,1114890,0
2014-02-24,2.7,2.74,2.55,2.73,971013,0
2014-02-25,2.76,3.05,2.7,2.9,3057512,0
2014-02-26,2.91,2.96,2.73,2.79,1592626,0
2014-02-27,2.71,2.8,2.62,2.76,1205105,0
2014-02-28,2.71,2.8,2.52,2.7,1192966,0
2014-03-03,2.56,2.68,2.51,2.64,722523,0
2014-03-04,2.7,2.85,2.62,2.76,1544972,0
2014-03-05,2.73,3.02,2.73,2.9,2496280,0
2014-03-06,2.92,2.95,2.65,2.76,1651045,0
2014-03-07,2.8,2.84,2.67,2.72,892269,0
2014-03-10,2.77,2.9,2.67,2.81,1713495,0
2014-03-11,2.83,3,2.7,2.78,2324727,0
2014-03-12,2.75,2.9,2.72,2.9,962225,0
2014-03-13,2.93,2.95,2.77,2.95,1778963,0
2014-03-14,3.02,3.2,2.98,3.13,3624623,0
2014-03-17,3.16,3.18,2.99,3.05,1999629,0
2014-03-18,3.05,3.16,3,3.15,1483714,0
2014-03-19,3.33,3.64,3.25,3.45,5361996,0
2014-03-20,3.47,3.55,3.35,3.4,1599669,0
2014-03-21,3.33,3.46,3.2,3.26,1712010,0
2014-03-24,3.25,3.29,2.88,3.16,1806367,0
2014-03-25,3.16,3.21,2.88,3.02,1523280,0
2014-03-26,3.02,3.04,2.59,2.72,1912900,0
2014-03-27,2.72,2.74,2.45,2.6,1772185,0
2014-03-28,2.6,2.65,2.36,2.63,1095587,0
2014-03-31,2.7,2.75,2.53,2.57,1151685,0
2014-04-01,2.56,2.69,2.5,2.56,1059487,0
2014-04-02,2.58,2.59,2.37,2.51,1163137,0
2014-04-03,2.5,2.53,2.38,2.45,967497,0
2014-04-04,2.5,2.6,2.25,2.33,1471456,0
2014-04-07,2.3,2.33,2.17,2.23,1029856,0
2014-04-08,2.27,2.38,2.18,2.3,891415,0
2014-04-09,2.3,2.41,2.28,2.34,765291,0
2014-04-10,2.39,2.56,2.26,2.48,1718122,0
2014-04-11,2.37,2.66,2.31,2.54,1490502,0
2014-04-14,2.65,2.82,2.46,2.57,2455464,0
2014-04-15,2.5,2.64,2.31,2.48,1263147,0
2014-04-16,2.48,2.57,2.45,2.49,416192,0
2014-04-17,2.5,2.6,2.42,2.52,306193,0
2014-04-21,2.5,2.89,2.5,2.88,1202385,0
2014-04-22,2.9,3.04,2.88,2.97,1343089,0
2014-04-23,3.04,3.09,2.88,2.91,1084898,0
2014-04-24,2.9,3.16,2.82,3.09,1717002,0
2014-04-25,3.04,3.09,2.81,2.84,1345605,0
2014-04-28,2.89,3.08,2.71,2.91,2001607,0
2014-04-29,2.93,3.03,2,2.1,5116109,0
2014-04-30,1.98,2.1,1.21,1.45,15499019,0
2014-05-01,1.47,1.65,1.4,1.44,2773394,0
2014-05-02,1.46,1.51,1.3,1.3,1683345,0
2014-05-05,1.33,1.44,1.28,1.42,1635115,0
2014-05-06,1.42,1.47,1.3,1.3,1297731,0
2014-05-07,1.35,1.42,1.31,1.36,861378,0
2014-05-08,1.36,1.4,1.22,1.27,1341303,0
2014-05-09,1.33,1.33,1.21,1.28,540136,0
2014-05-12,1.33,1.34,1.27,1.3,676936,0
2014-05-13,1.31,1.33,1.25,1.27,569889,0
2014-05-14,1.28,1.29,1.16,1.16,575154,0
2014-05-15,1.31,1.48,1.25,1.46,3240644,0
2014-05-16,1.5,1.51,1.37,1.41,742541,0
2014-05-19,1.42,1.48,1.41,1.44,481582,0
2014-05-20,1.43,1.43,1.32,1.37,669856,0
2014-05-21,1.36,1.38,1.3,1.3,575870,0
2014-05-22,1.34,1.38,1.3,1.37,270297,0
2014-05-23,1.35,1.39,1.34,1.35,185957,0
2014-05-27,1.38,1.41,1.31,1.31,553837,0
2014-05-28,1.31,1.35,1.29,1.31,397797,0
2014-05-29,1.33,1.39,1.31,1.36,480918,0
2014-05-30,1.37,1.38,1.33,1.38,522375,0
2014-06-02,1.38,1.4,1.33,1.39,310668,0
2014-06-03,1.4,1.42,1.33,1.37,362790,0
2014-06-04,1.36,1.36,1.31,1.32,281061,0
2014-06-05,1.34,1.36,1.3,1.33,266118,0
2014-06-06,1.34,1.38,1.31,1.38,289001,0
2014-06-09,1.39,1.78,1.38,1.64,2388592,0
2014-06-10,1.7,1.75,1.38,1.49,1974881,0
2014-06-11,1.49,1.5,1.42,1.48,387143,0
2014-06-12,1.46,1.48,1.41,1.42,296857,0
2014-06-13,1.42,1.58,1.39,1.57,744454,0
2014-06-16,1.58,1.6,1.51,1.54,273427,0
2014-06-17,1.56,1.63,1.53,1.61,496189,0
2014-06-18,1.64,1.7,1.61,1.7,526231,0
2014-06-19,1.75,1.89,1.71,1.84,1036183,0
2014-06-20,1.86,1.86,1.75,1.79,441298,0
2014-06-23,1.82,1.82,1.65,1.67,557451,0
2014-06-24,1.69,1.74,1.61,1.64,308513,0
2014-06-25,1.8,1.8,1.64,1.71,578019,0
2014-06-26,1.68,1.72,1.6,1.71,406244,0
2014-06-27,1.7,1.75,1.64,1.71,413062,0
2014-06-30,1.73,1.78,1.66,1.72,234204,0
2014-07-01,1.77,1.84,1.72,1.74,524841,0
2014-07-02,1.71,1.76,1.62,1.67,766500,0
2014-07-03,1.66,1.7,1.59,1.65,335800,0
2014-07-07,1.66,1.66,1.54,1.61,525533,0
2014-07-08,1.61,1.61,1.48,1.55,486483,0
2014-07-09,1.57,1.57,1.49,1.52,165989,0
2014-07-10,1.48,1.52,1.47,1.51,263799,0
2014-07-11,1.49,1.53,1.48,1.49,289780,0
2014-07-14,1.48,1.54,1.46,1.5,279134,0
2014-07-15,1.5,1.54,1.41,1.42,321756,0
2014-07-16,1.42,1.42,1.32,1.36,347470,0
2014-07-17,1.35,1.51,1.33,1.49,612420,0
2014-07-18,1.45,1.64,1.44,1.64,648837,0
2014-07-21,1.66,1.75,1.6,1.62,231951,0
2014-07-22,1.62,1.62,1.49,1.51,343538,0
2014-07-23,1.52,1.58,1.52,1.57,107497,0
2014-07-24,1.56,1.59,1.52,1.52,240054,0
2014-07-25,1.52,1.55,1.43,1.47,660548,0
2014-07-28,1.48,1.59,1.34,1.46,1419659,0
2014-07-29,1.45,2.2,1.45,1.96,4841413,0
2014-07-30,1.91,2,1.8,1.9,956494,0
2014-07-31,1.8,1.89,1.73,1.75,613537,0
2014-08-01,1.76,1.81,1.63,1.63,418444,0
2014-08-04,1.67,1.79,1.63,1.75,309523,0
2014-08-05,1.79,1.85,1.68,1.75,508494,0
2014-08-06,1.74,1.74,1.64,1.67,289046,0
2014-08-07,1.67,1.74,1.6,1.66,368098,0
2014-08-08,1.65,1.7,1.61,1.64,255968,0
2014-08-11,1.68,1.74,1.65,1.71,538962,0
2014-08-12,1.73,1.73,1.66,1.73,410906,0
2014-08-13,1.74,1.83,1.71,1.81,576048,0
2014-08-14,1.89,2.01,1.83,1.84,1450068,0
2014-08-15,1.93,1.93,1.75,1.81,510592,0
2014-08-18,1.84,1.9,1.81,1.83,192143,0
2014-08-19,1.88,2.12,1.84,2,1571898,0
2014-08-20,2.05,2.39,2.05,2.32,2524975,0
2014-08-21,2.25,2.4,2.12,2.31,1261354,0
2014-08-22,2.35,2.38,2.22,2.25,428225,0
2014-08-25,2.29,2.34,2.18,2.3,477105,0
2014-08-26,2.33,2.4,2.27,2.27,490164,0
2014-08-27,2.3,2.36,2.19,2.22,460484,0
2014-08-28,2.29,2.35,2.23,2.3,457174,0
2014-08-29,2.32,2.63,2.28,2.62,1718087,0
2014-09-02,2.75,2.75,2.5,2.62,1114956,0
2014-09-03,2.65,2.65,2.55,2.62,330037,0
2014-09-04,2.61,2.67,2.5,2.57,384003,0
2014-09-05,2.61,2.62,2.53,2.61,262573,0
2014-09-08,2.63,2.63,2.5,2.5,490476,0
2014-09-09,2.52,2.52,2.22,2.31,704259,0
2014-09-10,2.28,2.33,2,2.2,1154632,0
2014-09-11,2.2,2.47,2.13,2.36,1047857,0
2014-09-12,2.44,2.45,2.05,2.11,2592705,0
2014-09-15,2.08,2.11,1.74,1.84,2557135,0
2014-09-16,1.9,1.93,1.58,1.78,1738571,0
2014-09-17,1.85,1.85,1.69,1.75,507465,0
2014-09-18,1.83,1.83,1.71,1.73,370462,0
2014-09-19,1.79,1.81,1.68,1.75,471546,0
2014-09-22,1.65,1.73,1.6,1.64,703659,0
2014-09-23,1.84,1.84,1.67,1.75,410337,0
2014-09-24,1.72,1.74,1.68,1.72,272320,0
2014-09-25,1.69,1.7,1.61,1.67,459359,0
2014-09-26,1.69,1.72,1.6,1.62,392446,0
2014-09-29,1.6,1.75,1.6,1.68,537381,0
2014-09-30,1.69,1.86,1.66,1.78,636928,0
2014-10-01,1.74,1.8,1.66,1.69,384369,0
2014-10-02,1.68,1.73,1.61,1.69,329493,0
2014-10-03,1.71,1.79,1.66,1.74,369041,0
2014-10-06,1.72,1.73,1.63,1.65,308113,0
2014-10-07,1.63,1.65,1.61,1.61,272758,0
2014-10-08,1.6,1.62,1.35,1.48,1827811,0
2014-10-09,1.46,1.54,1.37,1.41,486401,0
2014-10-10,1.41,1.54,1.37,1.43,948423,0
2014-10-13,1.42,1.45,1.37,1.39,266409,0
2014-10-14,1.38,1.44,1.37,1.44,351122,0
2014-10-15,1.41,1.43,1.35,1.37,483198,0
2014-10-16,1.34,1.57,1.34,1.5,485860,0
2014-10-17,1.54,1.69,1.51,1.56,639632,0
2014-10-20,1.58,1.69,1.57,1.66,572903,0
2014-10-21,1.69,1.69,1.63,1.66,418172,0
2014-10-22,1.66,1.77,1.66,1.73,598767,0
2014-10-23,1.77,1.83,1.72,1.77,858065,0
2014-10-24,1.77,1.8,1.57,1.58,678274,0
2014-10-27,1.59,1.64,1.55,1.6,349169,0
2014-10-28,1.63,1.68,1.57,1.61,262346,0
2014-10-29,1.64,1.64,1.51,1.57,303581,0
2014-10-30,1.57,1.6,1.5,1.57,315699,0
2014-10-31,1.63,1.63,1.51,1.51,352706,0
2014-11-03,1.53,1.56,1.5,1.52,143489,0
2014-11-04,1.5,1.56,1.5,1.53,88985,0
2014-11-05,1.52,1.58,1.5,1.5,203960,0
2014-11-06,1.5,1.56,1.42,1.42,432510,0
2014-11-07,1.4,1.52,1.4,1.49,256174,0
2014-11-10,1.51,1.51,1.43,1.43,225697,0
2014-11-11,1.45,1.47,1.37,1.47,402408,0
2014-11-12,1.47,1.47,1.42,1.47,132368,0
2014-11-13,1.46,1.48,1.39,1.43,343620,0
2014-11-14,1.43,1.5,1.36,1.5,593078,0
2014-11-17,1.48,1.51,1.38,1.4,534249,0
2014-11-18,1.44,1.54,1.41,1.45,533912,0
2014-11-19,1.48,1.53,1.46,1.47,223411,0
2014-11-20,1.49,1.53,1.46,1.49,195701,0
2014-11-21,1.53,1.55,1.42,1.46,263226,0
2014-11-24,1.55,1.8,1.51,1.69,2961816,0
2014-11-25,1.67,1.68,1.56,1.67,752124,0
2014-11-26,1.68,1.7,1.59,1.64,651602,0
2014-11-28,1.65,1.73,1.61,1.72,257247,0
2014-12-01,1.73,1.78,1.6,1.66,651838,0
2014-12-02,1.66,1.67,1.53,1.59,1155517,0
2014-12-03,1.61,1.64,1.54,1.58,410516,0
2014-12-04,1.56,1.57,1.44,1.5,689498,0
2014-12-05,1.5,1.57,1.48,1.56,274729,0
2014-12-08,1.53,1.58,1.46,1.53,452990,0
2014-12-09,1.49,1.54,1.46,1.52,363391,0
2014-12-10,1.53,1.55,1.48,1.51,192560,0
2014-12-11,1.53,1.54,1.5,1.51,169582,0
2014-12-12,1.56,1.56,1.45,1.47,661663,0
2014-12-15,1.49,1.5,1.4,1.45,451579,0
2014-12-16,1.42,1.5,1.39,1.5,462908,0
2014-12-17,1.49,1.52,1.43,1.47,444939,0
2014-12-18,1.5,1.53,1.45,1.5,437416,0
2014-12-19,1.5,1.6,1.49,1.52,517657,0
2014-12-22,1.61,1.65,1.53,1.53,1233175,0
2014-12-23,1.57,1.57,1.44,1.53,807611,0
2014-12-24,1.47,1.5,1.45,1.46,173639,0
2014-12-26,1.47,1.5,1.46,1.48,358156,0
2014-12-29,1.48,1.49,1.44,1.49,734567,0
2014-12-30,1.5,1.51,1.42,1.47,890294,0
2014-12-31,1.47,1.47,1.41,1.46,1205544,0
2015-01-02,1.46,1.56,1.44,1.55,893296,0
2015-01-05,1.56,1.64,1.52,1.58,780374,0
2015-01-06,1.6,1.64,1.52,1.57,421022,0
2015-01-07,1.6,1.64,1.48,1.56,481034,0
2015-01-08,1.55,1.59,1.53,1.54,287174,0
2015-01-09,1.54,1.64,1.52,1.57,475850,0
2015-01-12,1.6,1.64,1.48,1.56,1076371,0
2015-01-13,1.53,1.61,1.48,1.52,589991,0
2015-01-14,1.55,1.57,1.48,1.57,990481,0
2015-01-15,1.57,1.6,1.5,1.56,1023873,0
2015-01-16,1.55,1.58,1.5,1.58,389022,0
2015-01-20,1.58,1.59,1.49,1.53,718564,0
2015-01-21,1.52,1.55,1.5,1.52,381365,0
2015-01-22,1.53,1.54,1.5,1.54,513287,0
2015-01-23,1.54,1.56,1.53,1.53,292400,0
2015-01-26,1.52,1.76,1.52,1.74,1840047,0
2015-01-27,1.74,1.75,1.65,1.73,638296,0
2015-01-28,1.73,1.82,1.69,1.72,957729,0
2015-01-29,1.72,1.76,1.67,1.76,520666,0
2015-01-30,1.78,1.78,1.66,1.69,578289,0
2015-02-02,1.67,1.68,1.55,1.59,808549,0
2015-02-03,1.59,1.7,1.55,1.68,844758,0
2015-02-04,1.74,1.74,1.65,1.68,386755,0
2015-02-05,1.68,1.76,1.68,1.76,484469,0
2015-02-06,1.78,1.78,1.69,1.73,543666,0
2015-02-09,1.74,1.77,1.64,1.66,925100,0
2015-02-10,1.72,1.76,1.6,1.73,1746049,0
2015-02-11,1.75,1.97,1.67,1.86,3511786,0
2015-02-12,1.88,1.95,1.78,1.95,1306530,0
2015-02-13,1.98,2.18,1.95,2.13,3161098,0
2015-02-17,2.2,2.27,2.13,2.23,1866663,0
2015-02-18,2.23,2.23,2,2.1,1337760,0
2015-02-19,2.08,2.17,2.02,2.09,577915,0
2015-02-20,2.11,2.18,2.03,2.06,742440,0
2015-02-23,2.12,2.26,2.1,2.23,1964104,0
2015-02-24,2.27,2.3,2.15,2.21,1355916,0
2015-02-25,2.22,2.35,2.16,2.25,1124487,0
2015-02-26,2.3,2.33,2.21,2.28,907688,0
2015-02-27,2.31,2.32,2.22,2.32,955442,0
2015-03-02,2.43,2.5,2.36,2.45,1685100,0
2015-03-03,2.5,2.5,2.3,2.41,1346600,0
2015-03-04,2.43,2.45,2.3,2.38,958800,0
2015-03-05,2.4,2.4,2.28,2.35,712100,0
2015-03-06,2.36,2.53,2.33,2.45,1624300,0
2015-03-09,2.52,2.52,2.4,2.49,983900,0
2015-03-10,2.51,2.97,2.41,2.94,4214100,0
2015-03-11,2.92,3.18,2.77,2.96,4335200,0
2015-03-12,3.04,3.17,2.825,2.825,2606400,0
2015-03-13,3.04,3.04,2.76,2.89,2426200,0
2015-03-16,2.89,2.9,2.39,2.45,3448000,0
2015-03-17,2.4,2.53,2.22,2.4,2993500,0
2015-03-18,2.45,2.45,2.31,2.38,1104800,0
2015-03-19,2.52,2.74,2.48,2.53,2773600,0
2015-03-20,2.5,2.6,2.41,2.59,2214400,0
2015-03-23,2.56,2.59,2.47,2.47,878000,0
2015-03-24,2.44,2.52,2.4,2.42,1115700,0
2015-03-25,2.4,2.41,2.22,2.32,1975400,0
2015-03-26,2.33,2.45,2.25,2.36,1513900,0
2015-03-27,2.37,2.43,2.25,2.32,1004100,0
2015-03-30,2.42,2.46,2.1,2.29,2012600,0
2015-03-31,2.33,2.33,2.1,2.19,1422090,0
2015-04-01,2.09,2.18,2.05,2.16,750500,0
2015-04-02,2.16,2.2,2.1,2.13,455300,0
2015-04-06,2.13,2.17,2.1,2.11,456600,0
2015-04-07,2.11,2.15,1.95,2.04,1169529,0
2015-04-08,2.04,2.19,2,2.18,1010300,0
2015-04-09,2.15,2.21,2.06,2.11,380712,0
2015-04-10,2.11,2.22,2.05,2.12,629600,0
2015-04-13,2.1,2.27,2.09,2.27,538600,0
2015-04-14,2.41,2.54,2.36,2.52,2005000,0
2015-04-15,2.5,2.63,2.46,2.54,1190348,0
2015-04-16,2.52,2.52,2.4,2.44,755115,0
2015-04-17,2.4,2.45,2.3,2.36,698000,0
2015-04-20,2.38,2.42,2.29,2.42,780753,0
2015-04-21,2.42,2.44,2.35,2.38,564702,0
2015-04-22,2.38,2.43,2.26,2.31,705831,0
2015-04-23,2.26,2.36,2.2,2.32,583000,0
2015-04-24,2.3,2.42,2.28,2.33,413913,0
2015-04-27,2.38,2.38,2.11,2.2,1083000,0
2015-04-28,2.22,2.28,2.04,2.27,918863,0
2015-04-29,2.26,2.31,2.12,2.18,588300,0
2015-04-30,2.2,2.24,2.02,2.1,694000,0
2015-05-01,2.16,2.16,2.01,2.1,854500,0
2015-05-04,2.1,2.3,2.05,2.3,787900,0
2015-05-05,2.28,2.3,2.09,2.16,926700,0
2015-05-06,2.14,2.15,2.05,2.1,502365,0
2015-05-07,2.1,2.18,2.07,2.09,309843,0
2015-05-08,2.09,2.13,2.04,2.07,423000,0
2015-05-11,2.11,2.12,2.06,2.07,383100,0
2015-05-12,2.06,2.06,1.97,2.05,927375,0
2015-05-13,2.03,2.04,1.86,1.93,1249986,0
2015-05-14,1.92,1.98,1.88,1.89,505500,0
2015-05-15,1.9,1.92,1.86,1.87,316563,0
2015-05-18,1.85,2.01,1.85,1.94,517855,0
2015-05-19,1.9,2.02,1.9,2,547985,0
2015-05-20,1.95,2.05,1.95,1.98,714007,0
2015-05-21,2,2.08,1.92,1.92,534300,0
2015-05-22,1.92,1.95,1.84,1.94,481200,0
2015-05-26,1.94,1.96,1.86,1.87,438681,0
2015-05-27,1.85,1.91,1.81,1.89,970400,0
2015-05-28,1.91,1.92,1.83,1.84,625105,0
2015-05-29,1.84,1.9,1.84,1.9,232500,0
2015-06-01,1.95,2.18,1.91,2.16,1716352,0
2015-06-02,2.19,2.29,2.08,2.28,1637025,0
2015-06-03,2.49,2.54,2.31,2.45,3044500,0
2015-06-04,2.4,2.53,2.33,2.51,1523200,0
2015-06-05,2.48,2.56,2.43,2.55,996400,0
2015-06-08,2.55,2.55,2.38,2.52,703400,0
2015-06-09,2.5,2.59,2.43,2.59,916239,0
2015-06-10,2.6,2.61,2.51,2.6,945045,0
2015-06-11,2.59,2.62,2.51,2.62,675986,0
2015-06-12,2.63,2.9,2.63,2.8,1527500,0
2015-06-15,2.8,2.81,2.68,2.78,867800,0
2015-06-16,2.5,2.63,2.3,2.38,2444600,0
2015-06-17,2.35,2.53,2.35,2.44,917100,0
2015-06-18,2.53,2.59,2.43,2.47,742600,0
2015-06-19,2.47,2.56,2.44,2.48,617400,0
2015-06-22,2.51,2.73,2.51,2.73,1128900,0
2015-06-23,2.72,2.74,2.63,2.66,530357,0
2015-06-24,2.61,2.78,2.6,2.76,1192300,0
2015-06-25,2.77,2.79,2.7,2.79,815500,0
2015-06-26,2.8,2.99,2.8,2.88,2720300,0
2015-06-29,2.97,3.22,2.75,2.79,7605800,0
2015-06-30,2.83,2.89,2.76,2.85,974055,0
2015-07-01,2.81,2.94,2.65,2.78,971600,0
2015-07-02,2.75,2.76,2.58,2.62,1202900,0
2015-07-06,2.58,2.73,2.56,2.73,552800,0
2015-07-07,2.72,2.88,2.64,2.85,1022900,0
2015-07-08,2.89,2.9,2.62,2.76,890700,0
2015-07-09,2.78,2.86,2.76,2.85,874800,0
2015-07-10,2.9,3.09,2.83,3.04,1861300,0
2015-07-13,3.09,3.5,3,3.49,2857600,0
2015-07-14,3.46,4.1,3.35,4,5675080,0
2015-07-15,4,4.32,3.35,3.76,7754695,0
2015-07-16,3.08,3.37,3.07,3.12,17237900,0
2015-07-17,3.2,3.37,3.15,3.31,4046300,0
2015-07-20,3.39,3.39,3.1,3.17,3326900,0
2015-07-21,3.2,3.58,3.1,3.41,4097000,0
2015-07-22,3.4,3.55,3.32,3.45,1772500,0
2015-07-23,3.45,3.5,3.37,3.4,1639100,0
2015-07-24,3.43,3.43,3.15,3.19,2542700,0
2015-07-27,3.2,3.39,3.01,3.35,1455400,0
2015-07-28,3.3,3.44,3.27,3.35,1229000,0
2015-07-29,3.39,3.45,3.21,3.31,1256100,0
2015-07-30,3.35,3.35,3.15,3.19,1281900,0
2015-07-31,3.16,3.3,3.15,3.18,1422900,0
2015-08-03,3.21,3.32,3.14,3.23,1330779,0
2015-08-04,3.2,3.25,3.11,3.18,1023100,0
2015-08-05,3.17,3.25,3,3.21,1920700,0
2015-08-06,3.18,3.2,3,3.1,2348962,0
2015-08-07,3.05,3.2,2.86,3.2,2484600,0
2015-08-10,2.95,2.99,2.56,2.75,4737300,0
2015-08-11,2.75,2.81,2.42,2.43,3002802,0
2015-08-12,2.3,2.58,2.24,2.52,2202700,0
2015-08-13,2.56,2.56,2.4,2.43,922300,0
2015-08-14,2.4,2.44,2.3,2.37,847100,0
2015-08-17,2.37,2.43,2.32,2.36,883900,0
2015-08-18,2.35,2.4,2.23,2.23,1539100,0
2015-08-19,2.22,2.28,2.08,2.16,1877500,0
2015-08-20,2.1,2.22,2.07,2.07,1167400,0
2015-08-21,2.01,2.21,1.91,2.17,2425300,0
2015-08-24,2.05,2.31,1.97,2.17,1927040,0
2015-08-25,2.36,2.43,2.21,2.22,1074800,0
2015-08-26,2.26,2.28,2.1,2.25,1278300,0
2015-08-27,2.28,2.37,2.25,2.37,659700,0
2015-08-28,2.41,2.58,2.34,2.48,982400,0
2015-08-31,2.52,2.57,2.44,2.5,585800,0
2015-09-01,2.49,2.49,2.25,2.27,1414800,0
2015-09-02,2.3,2.4,2.24,2.29,820800,0
2015-09-03,2.3,2.32,2.15,2.21,917800,0
2015-09-04,2.18,2.56,2.18,2.5,1453500,0
2015-09-08,2.56,2.57,2.38,2.51,1163700,0
2015-09-09,2.56,2.61,2.43,2.43,685100,0
2015-09-10,2.4,2.46,2.34,2.44,680015,0
2015-09-11,2.4,2.71,2.38,2.62,1001700,0
2015-09-14,2.66,2.75,2.52,2.75,706300,0
2015-09-15,2.72,2.95,2.68,2.83,1230000,0
2015-09-16,2.85,2.95,2.71,2.94,1090900,0
2015-09-17,2.9,3.19,2.86,3.13,2018652,0
2015-09-18,3.02,3.3,3.02,3.28,2490500,0
2015-09-21,3.28,3.44,2.91,3.08,3615100,0
2015-09-22,3,3.12,2.91,3.08,921800,0
2015-09-23,3.05,3.13,2.94,2.97,1092333,0
2015-09-24,2.95,3.19,2.95,3.19,1837831,0
2015-09-25,3.18,3.25,2.82,2.93,1673100,0
2015-09-28,2.7,2.85,2.31,2.42,2538324,0
2015-09-29,2.4,2.48,2.06,2.16,2090900,0
2015-09-30,2.21,2.38,2.2,2.27,1280900,0
2015-10-01,2.29,2.29,2.11,2.17,840200,0
2015-10-02,2.13,2.46,2.08,2.46,973200,0
2015-10-05,2.5,2.52,2.34,2.4,745776,0
2015-10-06,2.43,2.47,2.23,2.31,676800,0
2015-10-07,2.32,2.44,2.26,2.4,592055,0
2015-10-08,2.4,2.45,2.27,2.38,533800,0
2015-10-09,2.37,2.47,2.35,2.41,454600,0
2015-10-12,2.43,2.43,2.27,2.27,528134,0
2015-10-13,2.38,2.46,2.2,2.2,1233200,0
2015-10-14,2.23,2.33,2.16,2.19,1110300,0
2015-10-15,2.22,2.4,2.2,2.37,735700,0
2015-10-16,2.41,2.51,2.35,2.38,552900,0
2015-10-19,2.39,2.5,2.3,2.42,661068,0
2015-10-20,2.47,2.49,2.37,2.4,628200,0
2015-10-21,2.56,2.59,2.28,2.39,1666400,0
2015-10-22,2.36,2.45,2.28,2.3,551800,0
2015-10-23,2.3,2.39,2.22,2.32,749600,0
2015-10-26,2.34,2.37,2.25,2.26,400600,0
2015-10-27,2.28,2.31,2.22,2.25,582400,0
2015-10-28,2.28,2.36,2.24,2.34,559400,0
2015-10-29,2.29,2.39,2.23,2.28,395900,0
2015-10-30,2.28,2.32,2.17,2.29,895000,0
2015-11-02,2.28,2.46,2.26,2.39,907866,0
2015-11-03,2.38,2.6,2.37,2.48,1106126,0
2015-11-04,2.48,2.54,2.4,2.5,691009,0
2015-11-05,2.45,2.49,2.33,2.35,794100,0
2015-11-06,2.28,2.45,2.17,2.45,1305000,0
2015-11-09,2.52,2.52,2.35,2.42,625174,0
2015-11-10,2.38,2.41,2.29,2.36,715900,0
2015-11-11,2.4,2.43,2.3,2.31,569300,0
2015-11-12,2.28,2.33,2.25,2.25,429600,0
2015-11-13,2.26,2.35,2.21,2.25,598700,0
2015-11-16,2.25,2.27,2.05,2.1,1605200,0
2015-11-17,2.1,2.25,2.06,2.08,911100,0
2015-11-18,2.12,2.17,1.98,2.15,1497800,0
2015-11-19,2.18,2.25,2.16,2.22,749100,0
2015-11-20,2.26,2.58,2.24,2.55,2682700,0
2015-11-23,2.6,2.88,2.52,2.83,2435000,0
2015-11-24,2.88,2.89,2.7,2.82,1446300,0
2015-11-25,2.78,2.98,2.75,2.95,1522200,0
2015-11-27,3,3.09,2.91,3.04,995800,0
2015-11-30,3.02,3.03,2.76,2.86,1724300,0
2015-12-01,3.05,3.05,2.8,2.9,2087582,0
2015-12-02,2.9,3,2.83,2.87,1331861,0
2015-12-03,2.85,2.91,2.73,2.76,901323,0
2015-12-04,2.84,2.84,2.65,2.76,783900,0
2015-12-07,2.85,2.85,2.52,2.58,935300,0
2015-12-08,2.53,2.74,2.5,2.72,960354,0
2015-12-09,2.67,2.77,2.54,2.54,681900,0
2015-12-10,2.58,2.59,2.27,2.4,1336500,0
2015-12-11,2.35,2.4,2.26,2.34,1013700,0
2015-12-14,2.27,2.36,2.15,2.17,1096890,0
2015-12-15,2.2,2.3,2.18,2.3,780700,0
2015-12-16,2.31,2.48,2.3,2.43,770000,0
2015-12-17,2.42,2.58,2.35,2.43,1139000,0
2015-12-18,2.44,2.58,2.41,2.48,668300,0
2015-12-21,2.5,2.5,2.41,2.45,383500,0
2015-12-22,2.44,2.45,2.27,2.33,1022980,0
2015-12-23,2.29,2.37,2.23,2.33,1070900,0
2015-12-24,2.38,2.38,2.22,2.31,542603,0
2015-12-28,2.3,2.33,2.2,2.25,547446,0
2015-12-29,2.29,2.35,2.22,2.32,634295,0
2015-12-30,2.38,2.38,2.21,2.26,997318,0
2015-12-31,2.22,2.303,2.22,2.29,585085,0
2016-01-04,2.22,2.31,2.17,2.27,1000705,0
2016-01-05,2.3,2.385,2.21,2.27,977747,0
2016-01-06,2.2,2.2901,2.16,2.21,1060684,0
2016-01-07,2.15,2.22,2.08,2.1,1640405,0
2016-01-08,2.1,2.2,2.02,2.03,1173207,0
2016-01-11,2.03,2.07,1.39,1.74,3306169,0
2016-01-12,1.81,1.85,1.55,1.64,1298850,0
2016-01-13,1.66,1.74,1.48,1.49,1518556,0
2016-01-14,1.51,1.67,1.3,1.66,1540380,0
2016-01-15,1.62,1.62,1.495,1.61,922726,0
2016-01-19,1.67,1.72,1.44,1.52,1637900,0
2016-01-20,1.84,2.04,1.56,1.91,5408522,0
2016-01-21,1.88,1.92,1.66,1.7,2006115,0
2016-01-22,1.79,1.87,1.715,1.82,1277540,0
2016-01-25,1.82,1.89,1.74,1.75,580497,0
2016-01-26,1.78,1.8,1.63,1.75,576077,0
2016-01-27,1.74,1.74,1.61,1.63,535545,0
2016-01-28,1.63,1.68,1.47,1.52,1353513,0
2016-01-29,1.5,1.61,1.5,1.59,923227,0
2016-02-01,1.6,1.63,1.44,1.49,1438976,0
2016-02-02,1.17,1.36,1.17,1.28,1987423,0
2016-02-03,1.32,1.34,1.21,1.29,576300,0
2016-02-04,1.26,1.3098,1.22,1.22,861725,0
2016-02-05,1.22,1.2299,1.11,1.15,1332491,0
2016-02-08,1.14,1.19,1.03,1.08,873918,0
2016-02-09,1.01,1.15,1.01,1.1,765582,0
2016-02-10,1.1,1.137,1.01,1.01,1041487,0
2016-02-11,0.95,1.16,0.93,1.16,858764,0
2016-02-12,1.2,1.2212,1.05,1.1,555492,0
2016-02-16,1.14,1.1499,1.06,1.07,532521,0
2016-02-17,1.08,1.26,1.08,1.26,925467,0
2016-02-18,1.32,1.34,1.16,1.25,756031,0
2016-02-19,1.25,1.26,1.2,1.23,215968,0
2016-02-22,1.29,1.31,1.2344,1.31,325922,0
2016-02-23,1.31,1.58,1.28,1.55,1330767,0
2016-02-24,1.54,1.54,1.42,1.51,831844,0
2016-02-25,1.56,1.56,1.45,1.51,506819,0
2016-02-26,1.6,1.86,1.5521,1.71,2783096,0
2016-02-29,1.75,1.94,1.72,1.92,1485278,0
2016-03-01,2.06,2.07,1.9,1.91,1969785,0
2016-03-02,1.9,2.03,1.82,1.95,1061705,0
2016-03-03,1.93,1.97,1.82,1.82,673897,0
2016-03-04,1.89,1.95,1.83,1.84,614445,0
2016-03-07,1.92,1.97,1.85,1.87,536107,0
2016-03-08,1.88,1.93,1.73,1.8,990365,0
2016-03-09,1.79,1.83,1.71,1.73,467025,0
2016-03-10,1.72,1.8,1.57,1.67,665342,0
2016-03-11,1.65,1.84,1.54,1.82,1023817,0
2016-03-14,1.83,2,1.8001,1.94,862466,0
2016-03-15,1.93,2.03,1.8901,1.95,768994,0
2016-03-16,1.95,1.9799,1.85,1.92,504994,0
2016-03-17,1.96,1.99,1.86,1.99,555645,0
2016-03-18,2,2.03,1.92,2,582436,0
2016-03-21,2.01,2.21,2.01,2.2,1438409,0
2016-03-22,2.2,2.34,2.18,2.3,1084580,0
2016-03-23,2.32,2.35,2.12,2.21,597065,0
2016-03-24,2.19,2.34,2.14,2.21,574864,0
2016-03-28,2.23,2.29,2.19,2.25,410179,0
2016-03-29,2.25,2.32,2.15,2.31,720858,0
2016-03-30,2.34,2.38,2.275,2.33,642838,0
2016-03-31,2.31,2.39,2.25,2.36,562791,0
2016-04-01,2.36,2.54,2.35,2.5,1291439,0
2016-04-04,2.52,2.69,2.46,2.66,995890,0
2016-04-05,2.7,2.7,2.53,2.58,738222,0
2016-04-06,2.61,2.72,2.57,2.62,979624,0
2016-04-07,2.6,2.69,2.46,2.52,802014,0
2016-04-08,2.59,2.59,2.46,2.54,686101,0
2016-04-11,2.57,2.59,2.31,2.34,778812,0
2016-04-12,2.3,2.45,2,2.37,1500734,0
2016-04-13,2.31,2.5,2.31,2.46,1131960,0
2016-04-14,2.46,2.65,2.39,2.61,1001918,0
2016-04-15,2.63,2.735,2.6,2.73,1631977,0
2016-04-18,2.67,2.72,2.58,2.59,769447,0
2016-04-19,2.59,2.6,2.44,2.47,788237,0
2016-04-20,2.45,2.57,2.4,2.51,554724,0
2016-04-21,2.53,2.53,2.3,2.39,1273025,0
2016-04-22,2.37,2.45,2.31,2.42,512950,0
2016-04-25,2.39,2.46,2.34,2.42,415865,0
2016-04-26,2.4,2.4,2.25,2.32,638627,0
2016-04-27,2.31,2.31,2.16,2.19,817806,0
2016-04-28,2.19,2.32,2.15,2.17,432291,0
2016-04-29,2.17,2.26,2.16,2.23,345027,0
2016-05-02,2.21,2.24,2.16,2.22,351118,0
2016-05-03,2.25,2.25,2.12,2.18,403777,0
2016-05-04,2.13,2.2,1.92,2,1022923,0
2016-05-05,1.89,2.03,1.65,1.76,1326766,0
2016-05-06,2.12,2.3101,1.92,2.26,2403974,0
2016-05-09,2.3,2.4,2.22,2.28,964627,0
2016-05-10,2.28,2.3,2.14,2.18,473909,0
2016-05-11,2.16,2.28,2.15,2.2,686687,0
2016-05-12,2.26,2.26,2.03,2.12,790457,0
2016-05-13,2.11,2.13,2.05,2.07,385866,0
2016-05-16,2.16,2.23,2.12,2.16,576129,0
2016-05-17,2.12,2.2,2.115,2.18,458484,0
2016-05-18,2.15,2.19,2.11,2.14,257347,0
2016-05-19,2.15,2.18,2.11,2.18,379451,0
2016-05-20,2.17,2.26,2.15,2.24,550845,0
2016-05-23,2.29,2.38,2.15,2.17,988125,0
2016-05-24,2.19,2.2,2.12,2.17,465591,0
2016-05-25,2.14,2.2,2.12,2.15,518511,0
2016-05-26,2.15,2.18,2.08,2.11,341670,0
2016-05-27,2.09,2.149,2.07,2.12,327056,0
2016-05-31,2.09,2.21,2.08,2.19,565876,0
2016-06-01,2.17,2.24,2.16,2.22,250489,0
2016-06-02,2.19,2.25,2.11,2.11,555780,0
2016-06-03,2.11,2.15,2.07,2.09,436613,0
2016-06-06,2.06,2.12,1.94,2.09,583211,0
2016-06-07,2.11,2.11,1.99,2,533688,0
2016-06-08,2.02,2.03,1.85,1.89,1126553,0
2016-06-09,1.9,1.9297,1.78,1.81,642309,0
2016-06-10,1.81,1.88,1.7601,1.81,535368,0
2016-06-13,1.75,1.84,1.73,1.81,855457,0
2016-06-14,1.81,1.82,1.66,1.7,764819,0
2016-06-15,1.69,1.93,1.69,1.91,838447,0
2016-06-16,1.94,1.94,1.81,1.87,325059,0
2016-06-17,1.85,1.88,1.735,1.78,596501,0
2016-06-20,1.78,1.86,1.75,1.8,499184,0
2016-06-21,1.85,1.86,1.72,1.78,557084,0
2016-06-22,1.77,1.85,1.72,1.85,636859,0
2016-06-23,1.84,1.855,1.75,1.76,867069,0
2016-06-24,1.75,1.8,1.65,1.7,7451535,0
2016-06-27,1.68,1.73,1.62,1.64,932483,0
2016-06-28,1.71,1.81,1.68,1.76,738543,0
2016-06-29,1.81,1.81,1.72,1.78,523736,0
2016-06-30,1.8,1.82,1.76,1.8,318546,0
2016-07-01,1.8,1.83,1.77,1.81,395729,0
2016-07-05,1.82,1.83,1.76,1.8,270997,0
2016-07-06,1.78,1.866,1.77,1.83,472970,0
2016-07-07,1.86,1.9,1.8,1.85,568664,0
2016-07-08,1.85,1.8999,1.83,1.89,434039,0
2016-07-11,1.88,1.8901,1.84,1.85,309393,0
2016-07-12,1.84,1.93,1.84,1.91,470287,0
2016-07-13,1.92,1.94,1.77,1.79,695248,0
2016-07-14,1.83,1.83,1.71,1.72,625179,0
2016-07-15,1.75,1.75,1.66,1.7,522680,0
2016-07-18,1.73,1.78,1.7,1.78,376861,0
2016-07-19,1.78,1.78,1.65,1.65,624190,0
2016-07-20,1.65,1.74,1.65,1.72,269406,0
2016-07-21,1.71,1.73,1.63,1.66,488707,0
2016-07-22,1.67,1.73,1.66,1.7,298441,0
2016-07-25,1.67,1.74,1.67,1.72,240238,0
2016-07-26,1.7,1.74,1.68,1.72,358806,0
2016-07-27,1.73,1.81,1.691,1.79,464342,0
2016-07-28,1.78,1.815,1.73,1.78,309719,0
2016-07-29,1.79,1.8,1.73,1.75,398175,0
2016-08-01,1.74,1.79,1.69,1.69,403637,0
2016-08-02,1.68,1.7125,1.62,1.67,386564,0
2016-08-03,1.66,1.75,1.66,1.67,292126,0
2016-08-04,1.7,1.71,1.65,1.68,395261,0
2016-08-05,1.75,1.75,1.65,1.69,415521,0
2016-08-08,1.71,1.71,1.65,1.68,193586,0
2016-08-09,1.7,1.7,1.63,1.66,388770,0
2016-08-10,1.63,1.67,1.62,1.62,292347,0
2016-08-11,1.62,1.71,1.62,1.71,269484,0
2016-08-12,1.68,1.72,1.68,1.72,303415,0
2016-08-15,1.7,1.75,1.7,1.72,296738,0
2016-08-16,1.72,1.72,1.62,1.67,281750,0
2016-08-17,1.67,1.68,1.62,1.66,276453,0
2016-08-18,1.68,1.71,1.641,1.69,212678,0
2016-08-19,1.7,1.7,1.66,1.67,231106,0
2016-08-22,1.68,1.71,1.67,1.69,275018,0
2016-08-23,1.7,1.72,1.67,1.69,262321,0
2016-08-24,1.67,1.71,1.6,1.6,293574,0
2016-08-25,1.61,1.66,1.6,1.61,230934,0
2016-08-26,1.59,1.64,1.56,1.61,226818,0
2016-08-29,1.62,1.66,1.6184,1.66,175730,0
2016-08-30,1.64,1.7,1.61,1.64,156163,0
2016-08-31,1.64,1.65,1.6,1.64,144636,0
2016-09-01,1.65,1.65,1.5796,1.59,181594,0
2016-09-02,1.59,1.64,1.52,1.58,353311,0
2016-09-06,1.6,1.67,1.5985,1.63,176626,0
2016-09-07,1.61,1.7,1.61,1.69,261327,0
2016-09-08,1.7,1.74,1.66,1.71,338840,0
2016-09-09,1.66,1.7001,1.58,1.63,547975,0
2016-09-12,1.62,1.66,1.6,1.65,371964,0
2016-09-13,1.64,1.66,1.57,1.57,313287,0
2016-09-14,1.6,1.69,1.59,1.68,519868,0
2016-09-15,1.66,1.71,1.66,1.68,298276,0
2016-09-16,1.69,1.76,1.67,1.75,551791,0
2016-09-19,1.75,1.75,1.69,1.71,208277,0
2016-09-20,1.7,1.73,1.62,1.7,226290,0
2016-09-21,1.7,1.75,1.68,1.75,262141,0
2016-09-22,1.77,1.77,1.73,1.77,345503,0
2016-09-23,1.78,1.78,1.75,1.75,199126,0
2016-09-26,1.75,1.77,1.71,1.72,149936,0
2016-09-27,1.73,1.86,1.7,1.84,778057,0
2016-09-28,1.86,1.9,1.78,1.82,383170,0
2016-09-29,1.86,1.86,1.76,1.77,260725,0
2016-09-30,1.76,1.77,1.71,1.72,485953,0
2016-10-03,1.73,1.75,1.66,1.66,262010,0
2016-10-04,1.67,1.7,1.66,1.67,271576,0
2016-10-05,1.7,1.78,1.67,1.77,391429,0
2016-10-06,1.8,1.85,1.69,1.7,996330,0
2016-10-07,1.7,1.72,1.66,1.71,301758,0
2016-10-10,1.75,1.75,1.69,1.75,272463,0
2016-10-11,1.74,1.74,1.66,1.67,232572,0
2016-10-12,1.67,1.74,1.64,1.66,298361,0
2016-10-13,1.66,1.68,1.63,1.63,270873,0
2016-10-14,1.65,1.65,1.58,1.58,385723,0
2016-10-17,1.58,1.62,1.58,1.6,324956,0
2016-10-18,1.61,1.63,1.53,1.59,282607,0
2016-10-19,1.58,1.6,1.51,1.54,302558,0
2016-10-20,1.54,1.6,1.52,1.6,198569,0
2016-10-21,1.58,1.63,1.55,1.6,191438,0
2016-10-24,1.62,1.62,1.55,1.57,137235,0
2016-10-25,1.57,1.6,1.51,1.51,192418,0
2016-10-26,1.51,1.53,1.5,1.5,320380,0
2016-10-27,1.52,1.53,1.37,1.39,533161,0
2016-10-28,1.41,1.41,1.24,1.36,693643,0
2016-10-31,1.37,1.4,1.32,1.4,153136,0
2016-11-01,1.45,1.45,1.27,1.31,362415,0
2016-11-02,1.28,1.36,1.25,1.25,298045,0
2016-11-03,1.27,1.28,1.23,1.23,304158,0
2016-11-04,1.15,1.34,1.15,1.17,707871,0
2016-11-07,1.18,1.33,1.18,1.33,596369,0
2016-11-08,1.28,1.32,1.26,1.3,295734,0
2016-11-09,1.33,1.49,1.32,1.49,1031383,0
2016-11-10,1.5,1.5199,1.3622,1.49,451113,0
2016-11-11,1.46,1.58,1.42,1.58,895200,0
2016-11-14,1.6,1.6,1.37,1.43,709526,0
2016-11-15,0.93,0.96,0.85,0.89,13260145,0
2016-11-16,0.9,0.931,0.88,0.899,2915327,0
2016-11-17,0.91,0.91,0.851,0.8639,2046160,0
2016-11-18,0.87,0.8899,0.86,0.8851,1681562,0
2016-11-21,0.89,0.9091,0.87,0.8799,1349950,0
2016-11-22,0.87,0.95,0.87,0.8999,3829644,0
2016-11-23,0.875,0.8893,0.82,0.8698,2033802,0
2016-11-25,0.885,0.89,0.85,0.8805,470457,0
2016-11-28,0.89,0.89,0.8351,0.8504,1013786,0
2016-11-29,0.8558,0.86,0.83,0.8425,833124,0
2016-11-30,0.8506,0.8506,0.7732,0.7968,2005482,0
2016-12-01,0.82,0.82,0.76,0.76,905916,0
2016-12-02,0.76,0.8098,0.7349,0.793,891203,0
2016-12-05,0.79,0.8298,0.7715,0.8288,811182,0
2016-12-06,0.83,0.843,0.8112,0.83,433980,0
2016-12-07,0.83,0.838,0.8021,0.8055,670543,0
2016-12-08,0.8037,0.83,0.7788,0.8107,819108,0
2016-12-09,0.81,0.88,0.81,0.8703,1596256,0
2016-12-12,0.88,0.88,0.84,0.8543,874399,0
2016-12-13,0.8806,0.8806,0.84,0.8598,1196551,0
2016-12-14,0.87,0.87,0.8514,0.859,606127,0
2016-12-15,0.85,0.87,0.84,0.84,736264,0
2016-12-16,0.865,0.865,0.8254,0.8254,1454749,0
2016-12-19,0.869,0.8725,0.83,0.855,1018026,0
2016-12-20,0.87,0.9,0.86,0.9,1094941,0
2016-12-21,0.915,0.9169,0.8465,0.8466,892011,0
2016-12-22,0.86,0.8704,0.81,0.815,519019,0
2016-12-23,0.83,0.87,0.83,0.85,455964,0
2016-12-27,0.84,0.85,0.82,0.8257,667767,0
2016-12-28,0.82,0.825,0.78,0.78,1020199,0
2016-12-29,0.79,0.8054,0.7404,0.757,1373754,0
2016-12-30,0.74,0.7838,0.74,0.7626,2110171,0
2017-01-03,0.8,0.8785,0.7901,0.868,1407934,0
2017-01-04,0.88,0.885,0.826,0.8818,1241598,0
2017-01-05,0.99,1.03,0.8845,0.8948,4851174,0
2017-01-06,0.919,0.92,0.885,0.8931,594327,0
2017-01-09,0.895,0.935,0.8531,0.8852,1141355,0
2017-01-10,0.94,0.94,0.85,0.8738,841958,0
2017-01-11,0.89,0.89,0.82,0.87,940591,0
2017-01-12,0.84,0.86,0.84,0.8411,459656,0
2017-01-13,0.88,0.88,0.842,0.8683,431737,0
2017-01-17,0.872,0.88,0.8221,0.8289,590552,0
2017-01-18,0.83,0.8488,0.81,0.82,636638,0
2017-01-19,0.85,0.87,0.8115,0.8226,579799,0
2017-01-20,0.82,0.86,0.81,0.86,555352,0
2017-01-23,0.88,0.88,0.84,0.8567,562658,0
2017-01-24,0.873,0.873,0.84,0.8529,233305,0
2017-01-25,0.84,0.8549,0.8253,0.8405,411943,0
2017-01-26,0.85,0.852,0.83,0.8303,239130,0
2017-01-27,0.85,0.859,0.826,0.8317,297535,0
2017-01-30,0.8451,0.8451,0.815,0.8269,368968,0
2017-01-31,0.815,0.848,0.815,0.848,519704,0
2017-02-01,0.857,0.86,0.815,0.8156,612791,0
2017-02-02,0.85,0.85,0.82,0.837,304720,0
2017-02-03,0.84,0.85,0.8122,0.85,434800,0
2017-02-06,0.857,0.88,0.84,0.8511,543452,0
2017-02-07,0.85,0.865,0.848,0.8543,266572,0
2017-02-08,0.85,0.85,0.82,0.83,489139,0
2017-02-09,0.8491,0.8596,0.82,0.8534,340241,0
2017-02-10,0.85,0.878,0.842,0.8492,383949,0
2017-02-13,0.852,0.872,0.843,0.85,865242,0
2017-02-14,0.85,0.8549,0.82,0.8223,678701,0
2017-02-15,0.823,0.8276,0.8,0.8244,460732,0
2017-02-16,0.8269,0.8269,0.8022,0.8049,259940,0
2017-02-17,0.84,0.84,0.79,0.8062,395831,0
2017-02-21,0.82,0.8295,0.79,0.7934,486207,0
2017-02-22,0.8,0.8055,0.7501,0.7726,865352,0
2017-02-23,0.78,0.78,0.7374,0.7419,469519,0
2017-02-24,0.7652,0.7652,0.732,0.7506,370069,0
2017-02-27,0.765,0.806,0.75424,0.8014,880525,0
2017-02-28,0.795,0.801,0.761,0.79,428970,0
2017-03-01,0.8,0.8014,0.7683,0.8001,349481,0
2017-03-02,0.8,0.8033,0.7724,0.7854,631217,0
2017-03-03,0.8025,0.8035,0.7502,0.7649,954855,0
2017-03-06,0.7779,0.8078,0.751,0.762,690134,0
2017-03-07,0.79,0.79,0.7245,0.75,662864,0
2017-03-08,0.77,0.77,0.7304,0.7618,275462,0
2017-03-09,0.77,0.77,0.74,0.7555,286695,0
2017-03-10,0.765,0.801,0.7501,0.7702,364921,0
2017-03-13,0.76,0.7752,0.7501,0.7699,224620,0
2017-03-14,0.77,0.7752,0.7451,0.7522,388048,0
2017-03-15,0.7752,0.8015,0.735,0.7469,783568,0
2017-03-16,0.7842,0.7899,0.7477,0.78,322190,0
2017-03-17,0.74,0.78,0.74,0.7706,2379085,0
2017-03-20,0.7663,0.77,0.7371,0.7482,356000,0
2017-03-21,0.74,0.75,0.69,0.7001,987569,0
2017-03-22,0.71,0.721,0.69,0.7015,431519,0
2017-03-23,0.72,0.7213,0.7012,0.7174,192335,0
2017-03-24,0.721,0.7243,0.69,0.7,351770,0
2017-03-27,0.71,0.71,0.6813,0.6908,302904,0
2017-03-28,0.705,0.705,0.59,0.673,1428116,0
2017-03-29,0.67,0.6848,0.6376,0.6711,372045,0
2017-03-30,0.67,0.67,0.6301,0.6393,1828079,0
2017-03-31,0.64,0.64,0.625,0.6307,429288,0
2017-04-03,0.63,0.6349,0.6,0.6,624311,0
2017-04-04,0.6,0.61,0.45,0.554,2081382,0
2017-04-05,0.555,0.555,0.52,0.539,1152249,0
2017-04-06,0.5342,0.55,0.5215,0.5389,541989,0
2017-04-07,0.55,0.55,0.51,0.5298,427489,0
2017-04-10,0.54,0.55,0.4901,0.4953,952921,0
2017-04-11,0.5,0.515,0.495,0.5068,606956,0
2017-04-12,0.5075,0.5104,0.5,0.5001,255269,0
2017-04-13,0.5,0.5032,0.4975,0.5,576427,0
2017-04-17,0.48,0.503,0.48,0.5006,285610,0
2017-04-18,0.501,0.5028,0.461,0.4749,765958,0
2017-04-19,0.5,0.5,0.4733,0.4827,513396,0
2017-04-20,0.5,0.53,0.48,0.513,2779759,0
2017-04-21,0.529,0.5342,0.485,0.492,1621143,0
2017-04-24,0.51,0.51,0.48,0.5025,1208247,0
2017-04-25,0.5404,0.5404,0.4817,0.5013,714531,0
2017-04-26,0.5,0.54,0.48,0.5332,1664258,0
2017-04-27,0.524,0.63,0.524,0.59,3231337,0
2017-04-28,0.58,0.62,0.57,0.57,1362285,0
2017-05-01,0.57,0.571,0.5249,0.5302,695102,0
2017-05-02,0.531,0.55,0.4601,0.4902,1286679,0
2017-05-03,0.4922,0.521,0.4851,0.5157,566919,0
2017-05-04,0.51,0.5209,0.4851,0.508,943469,0
2017-05-05,0.52,0.5299,0.475,0.475,1520775,0
2017-05-08,0.48,0.48,0.4523,0.4568,807298,0
2017-05-09,0.455,0.47,0.4521,0.4593,632883,0
2017-05-10,0.4526,0.4542,0.41,0.4241,1587832,0
2017-05-11,0.5411,0.705,0.5216,0.5451,10460483,0
2017-05-12,0.56,0.5699,0.49,0.5151,2138166,0
2017-05-15,0.5215,0.54,0.4806,0.5378,2538301,0
2017-05-16,0.55,0.552,0.525,0.55,1470440,0
2017-05-17,0.55,0.561,0.525,0.5434,1180329,0
2017-05-18,0.56,0.56,0.5104,0.5115,875261,0
2017-05-19,0.5495,0.5495,0.5121,0.519,727862,0
2017-05-22,0.52,0.55,0.52,0.5409,642193,0
2017-05-23,0.546,0.6799,0.54,0.6298,3634627,0
2017-05-24,0.65,0.665,0.6087,0.6232,1483273,0
2017-05-25,0.61,0.624,0.5781,0.592,1288604,0
2017-05-26,0.6015,0.6099,0.58,0.6068,673313,0
2017-05-30,0.61,0.6355,0.604,0.614,1217703,0
2017-05-31,0.614,0.617,0.58,0.5804,877457,0
2017-06-01,0.601,0.6354,0.5802,0.6333,1263650,0
2017-06-02,0.64,0.72,0.64,0.6751,4322439,0
2017-06-05,0.705,0.7134,0.6701,0.6716,2744307,0
2017-06-06,0.67,0.67,0.6027,0.6296,1239322,0
2017-06-07,0.6446,0.6724,0.6108,0.6157,719987,0
2017-06-08,0.62,0.6276,0.61,0.6142,816204,0
2017-06-09,0.6238,0.6372,0.613,0.6248,1215316,0
2017-06-12,0.63,0.6301,0.6,0.6044,1297074,0
2017-06-13,0.61,0.62,0.6013,0.6199,660426,0
2017-06-14,0.62,0.628,0.6104,0.6255,543110,0
2017-06-15,0.615,0.6985,0.61,0.6956,2356946,0
2017-06-16,0.7182,0.7182,0.64,0.661,1710533,0
2017-06-19,0.673,0.6994,0.635,0.6934,1078684,0
2017-06-20,0.6934,0.7381,0.6715,0.72,2156859,0
2017-06-21,0.74,0.7542,0.7186,0.7289,1858430,0
2017-06-22,0.71,0.7155,0.6811,0.7116,1284864,0
2017-06-23,0.72,0.72,0.6392,0.6392,8876034,0
2017-06-26,0.64,0.65,0.619,0.6298,1443934,0
2017-06-27,0.64,0.67,0.612,0.62,942240,0
2017-06-28,0.6287,0.659,0.61,0.61,1111251,0
2017-06-29,0.63,0.6435,0.58,0.58,1199463,0
2017-06-30,0.58,0.6,0.53,0.5655,1657013,0
2017-07-03,0.57,0.5812,0.541,0.5499,687158,0
2017-07-05,0.55,0.5925,0.541,0.564,712119,0
2017-07-06,0.5617,0.575,0.5375,0.55,1042274,0
2017-07-07,0.54,0.5535,0.515,0.5287,1297263,0
2017-07-10,0.53,0.54,0.5011,0.5094,1189403,0
2017-07-11,0.5123,0.5371,0.5002,0.5183,1016013,0
2017-07-12,0.528,0.5349,0.5183,0.5275,971666,0
2017-07-13,0.53,0.532,0.5051,0.5176,742064,0
2017-07-14,0.515,0.529,0.5051,0.52,518231,0
2017-07-17,0.53,0.54,0.5113,0.5173,706551,0
2017-07-18,0.52,0.53,0.5103,0.5246,540544,0
2017-07-19,0.52,0.55,0.5121,0.5286,1169048,0
2017-07-20,0.5322,0.536,0.525,0.5255,790832,0
2017-07-21,0.53,0.535,0.52,0.52,431977,0
2017-07-24,0.52,0.5274,0.5,0.5051,1108012,0
2017-07-25,0.51,0.52,0.5013,0.5013,855609,0
2017-07-26,0.5,0.50946,0.47,0.4848,1496441,0
2017-07-27,0.48,0.501,0.4601,0.501,1023904,0
2017-07-28,0.5,0.515,0.48,0.5062,882154,0
2017-07-31,0.52,0.52,0.491,0.494,655899,0
2017-08-01,0.4956,0.501,0.48,0.4923,852972,0
2017-08-02,0.5,0.51,0.48,0.4878,533978,0
2017-08-03,0.5,0.5275,0.4885,0.52,1456525,0
2017-08-04,0.52,0.6199,0.5181,0.598,3177808,0
2017-08-07,0.6078,0.62,0.58,0.5903,1487768,0
2017-08-08,0.59,0.6199,0.588,0.61,1182737,0
2017-08-09,0.61,0.6133,0.5201,0.5472,1794029,0
2017-08-10,0.55,0.5699,0.54,0.54,478942,0
2017-08-11,0.54,0.54,0.5201,0.535,468186,0
2017-08-14,0.5283,0.57,0.5283,0.567,672289,0
2017-08-15,0.5729,0.6,0.5616,0.5833,656189,0
2017-08-16,0.5701,0.6,0.5701,0.59,786111,0
2017-08-17,0.5894,0.5999,0.575,0.5898,662549,0
2017-08-18,0.5907,0.65,0.575,0.6422,2049642,0
2017-08-21,0.6498,0.67,0.6227,0.6283,1253989,0
2017-08-22,0.63,0.63,0.6012,0.6173,554724,0
2017-08-23,0.61,0.6183,0.5901,0.5968,1011059,0
2017-08-24,0.61,0.635,0.6,0.616,680211,0
2017-08-25,0.6212,0.639,0.62,0.6332,616715,0
2017-08-28,0.64,0.6702,0.628,0.635,1413454,0
2017-08-29,0.6322,0.71,0.6322,0.71,1856396,0
2017-08-30,0.71,0.81,0.7001,0.7238,4919280,0
2017-08-31,0.74,0.7668,0.73,0.76,1348943,0
2017-09-01,0.77,0.77,0.715,0.75,1180204,0
2017-09-05,0.75,0.75,0.67,0.6966,2114299,0
2017-09-06,0.715,0.715,0.65,0.7,1478423,0
2017-09-07,0.72,0.73,0.7,0.7297,987268,0
2017-09-08,0.74,0.7964,0.7292,0.79,2773697,0
2017-09-11,0.81,0.89,0.81,0.847,3841390,0
2017-09-12,0.83,0.8499,0.73,0.7994,3381410,0
2017-09-13,0.8,0.8299,0.781,0.7926,1191846,0
2017-09-14,0.79,0.819,0.7825,0.8079,1001149,0
2017-09-15,0.8108,0.93,0.81,0.87,4667358,0
2017-09-18,0.928,0.98,0.89,0.96,4524552,0
2017-09-19,1.05,1.05,0.9512,1.01,3922187,0
2017-09-20,1.01,1.02,0.95,0.96,2753972,0
2017-09-21,0.942,0.9999,0.9125,0.9628,1795782,0
2017-09-22,0.98,0.9895,0.9601,0.9819,971110,0
2017-09-25,1,1.05,0.98,0.9931,1841290,0
2017-09-26,1,1.007,0.93,0.9446,1389932,0
2017-09-27,0.939,0.967,0.85,0.9535,2428208,0
2017-09-28,0.955,0.955,0.9084,0.946,1298145,0
2017-09-29,0.935,0.9399,0.9001,0.9331,1359202,0
2017-10-02,0.9204,0.9557,0.92011,0.9274,865133,0
2017-10-03,0.9357,0.9474,0.9,0.93,1089017,0
2017-10-04,0.92,0.93,0.9,0.9,641680,0
2017-10-05,0.87,0.9395,0.87,0.93,1058812,0
2017-10-06,0.94,0.94,0.89,0.8902,1126666,0
2017-10-09,0.8493,0.8795,0.84,0.861,1337077,0
2017-10-10,0.8476,0.8769,0.8249,0.85,624012,0
2017-10-11,0.8322,0.9,0.8322,0.9,692446,0
2017-10-12,0.9045,0.9149,0.88,0.905,761294,0
2017-10-13,0.9028,0.9049,0.8619,0.8799,754250,0
2017-10-16,0.8841,0.9,0.86,0.8998,614531,0
2017-10-17,0.9,0.92,0.875,0.8751,641960,0
2017-10-18,0.8856,0.9172,0.871,0.8999,596296,0
2017-10-19,0.8979,0.9089,0.8801,0.895,422980,0
2017-10-20,0.9,0.9499,0.885,0.919,1503344,0
2017-10-23,0.91,0.937,0.91,0.924,1021660,0
2017-10-24,0.9215,0.9279,0.89,0.8953,951551,0
2017-10-25,0.88,0.8953,0.822,0.8554,1357489,0
2017-10-26,0.86,0.86,0.82,0.8297,675620,0
2017-10-27,0.8343,0.8361,0.77,0.8301,1718458,0
2017-10-30,0.842,0.85,0.7901,0.8035,538444,0
2017-10-31,0.81,0.825,0.7901,0.825,507240,0
2017-11-01,0.8353,0.8353,0.7756,0.782,888206,0
2017-11-02,0.71,0.717,0.6751,0.69,2429199,0
2017-11-03,0.7,0.8291,0.69,0.785,1592966,0
2017-11-06,0.79,0.7913,0.71,0.74,768105,0
2017-11-07,0.74,0.75,0.71,0.7207,555598,0
2017-11-08,0.7186,0.7233,0.6854,0.6951,930868,0
2017-11-09,0.6927,0.7395,0.6856,0.72,570219,0
2017-11-10,0.711,0.76,0.7021,0.7258,527366,0
