Date,Open,High,Low,Close,Volume,OpenInt
2005-03-23,0.27,0.27,0.27,0.27,500,0
2005-04-07,0.27,0.27,0.27,0.27,235,0
2005-04-26,0.27,0.27,0.27,0.27,5000,0
2005-06-28,0.26,0.26,0.26,0.26,1500,0
2005-11-04,0.12,0.12,0.12,0.12,118,0
2005-11-07,0.22,0.22,0.22,0.22,18000,0
2005-11-09,0.22,0.22,0.22,0.22,5000,0
2005-12-22,0.22,0.22,0.22,0.22,5000,0
2005-12-23,0.11,0.11,0.11,0.11,2000,0
2006-01-03,0.23,0.23,0.23,0.23,10000,0
2006-01-13,0.23,0.23,0.23,0.23,5000,0
2006-04-05,0.23,0.23,0.23,0.23,16000,0
2006-06-15,0.64,0.64,0.64,0.64,2500,0
2006-06-21,1.4,1.4,1.17,1.4,1942,0
2006-06-23,1.33,1.33,1.33,1.33,1000,0
2006-06-26,1.4,1.44,1.4,1.44,4100,0
2006-06-27,1.44,1.44,1.44,1.44,1000,0
2006-06-29,1.38,1.38,1.37,1.37,1500,0
2006-07-26,1.56,1.56,1.53,1.53,6500,0
2006-07-27,1.58,1.58,1.53,1.53,3000,0
2006-07-28,1.76,1.76,1.76,1.76,500,0
2006-08-03,1.8,1.8,1.8,1.8,1000,0
2006-08-09,1.96,2.05,1.96,2.05,11000,0
2006-08-10,2.07,2.17,2.07,2.17,2500,0
2006-08-11,2.17,2.43,2.17,2.43,4000,0
2006-08-14,1.52,2.37,1.52,2.36,12500,0
2006-08-15,2.33,2.39,2.31,2.37,43300,0
2006-08-17,2.35,2.48,2.35,2.48,8900,0
2006-08-18,2.48,2.5,2.42,2.5,11000,0
2006-08-31,1.71,2.25,1.71,2.25,5000,0
2006-09-01,2.25,2.25,2.25,2.25,500,0
2006-09-11,2.43,2.61,2.43,2.61,6500,0
2006-09-25,2.61,2.7,2.51,2.7,9870,0
2006-09-26,2.7,2.7,2.7,2.7,2235,0
2006-09-29,2.62,2.7,2.62,2.7,12626,0
2006-10-02,2.7,2.7,2.35,2.52,20300,0
2006-10-03,2.61,2.61,2.61,2.61,3650,0
2006-10-04,2.7,2.7,2.7,2.7,700,0
2006-10-06,2.48,2.48,2.31,2.31,2000,0
2006-10-11,2.25,2.25,2.25,2.25,100,0
2006-10-13,2.57,2.57,2.57,2.57,1000,0
2006-10-16,2.64,2.64,2.64,2.64,1000,0
2006-10-17,2.48,2.48,2.25,2.25,2000,0
2006-10-19,2.25,2.34,2.25,2.34,5200,0
2006-10-20,2.6,2.6,2.6,2.6,800,0
2006-10-24,2.16,2.25,2.12,2.25,3600,0
2006-10-25,2.16,2.43,1.94,2.09,5500,0
2006-10-27,2.63,2.63,1.89,1.89,3300,0
2006-10-30,1.79,1.8,1.63,1.63,11700,0
2006-10-31,1.8,1.8,1.8,1.8,1800,0
2006-11-01,1.89,1.89,1.89,1.89,1200,0
2006-11-02,1.67,1.67,1.53,1.53,4800,0
2006-11-03,1.53,1.53,1.36,1.53,10950,0
2006-11-06,1.45,1.59,1.43,1.58,4700,0
2006-11-07,1.58,1.6,1.51,1.58,13500,0
2006-11-09,1.57,1.67,1.57,1.67,13200,0
2006-11-10,1.65,1.65,1.58,1.58,4900,0
2006-11-13,1.54,1.54,1.53,1.53,2600,0
2006-11-14,1.53,1.6,1.53,1.6,7000,0
2006-11-15,1.55,1.61,1.51,1.61,6860,0
2006-11-16,1.8,1.8,1.8,1.8,5450,0
2006-11-21,1.57,1.58,1.57,1.58,5000,0
2006-11-22,1.55,1.58,1.53,1.53,5000,0
2006-11-24,1.59,1.59,1.59,1.59,200,0
2006-11-27,1.68,1.8,1.68,1.76,70700,0
2006-11-28,1.65,1.8,1.61,1.8,11675,0
2006-11-29,1.87,1.87,1.82,1.85,35600,0
2006-11-30,1.87,1.98,1.87,1.97,8481,0
2006-12-01,1.97,1.97,1.97,1.97,500,0
2006-12-11,2.16,2.16,1.98,1.98,2500,0
2006-12-14,1.94,2.02,1.94,2.02,6000,0
2006-12-19,2.03,2.03,2.03,2.03,2000,0
2007-01-05,1.94,1.94,1.94,1.94,500,0
2007-01-09,1.94,1.94,1.94,1.94,800,0
2007-01-10,1.96,1.96,1.96,1.96,500,0
2007-01-11,1.97,1.97,1.85,1.94,25900,0
2007-01-12,1.87,1.87,1.87,1.87,1000,0
2007-01-16,1.89,1.93,1.87,1.93,3135,0
2007-01-18,1.94,1.94,1.87,1.87,6000,0
2007-01-19,4.06,4.06,4.06,4.06,500,0
2007-01-22,1.93,2,1.93,2,11400,0
2007-01-24,1.97,2.07,1.97,2.07,4400,0
2007-01-25,2.07,2.07,2.01,2.03,101000,0
2007-01-26,2.01,2.01,2.01,2.01,20000,0
2007-01-30,1.97,1.97,1.96,1.96,1500,0
2007-02-02,1.92,1.92,1.92,1.92,1000,0
2007-02-05,1.78,1.78,1.78,1.78,2000,0
2007-02-06,1.77,1.8,1.77,1.8,5100,0
2007-02-07,1.82,1.82,1.82,1.82,1500,0
2007-02-08,1.85,1.85,1.85,1.85,4700,0
2007-02-12,1.85,1.85,1.84,1.84,800,0
2007-02-13,1.84,1.89,1.84,1.89,6600,0
2007-02-14,1.89,1.92,1.89,1.92,4700,0
2007-02-15,1.91,1.91,1.85,1.85,18000,0
2007-02-16,1.94,1.94,1.85,1.85,14115,0
2007-02-20,1.91,1.91,1.81,1.81,24000,0
2007-02-21,1.8,1.8,1.77,1.77,5000,0
2007-02-22,1.94,1.98,1.94,1.98,3000,0
2007-02-23,2.26,2.26,2.14,2.14,12000,0
2007-02-26,2.19,2.19,2.19,2.19,1000,0
2007-02-27,2.16,2.16,1.9,1.9,10200,0
2007-02-28,1.9,2.09,1.9,2.05,11500,0
2007-03-01,2.07,2.07,2.07,2.07,6400,0
2007-03-02,2.07,2.08,2.07,2.08,650,0
2007-03-05,2.08,2.08,2.08,2.08,5000,0
2007-03-08,2.03,2.03,2.03,2.03,1000,0
2007-03-09,2.08,2.08,2.08,2.08,3800,0
2007-03-12,2.01,2.01,2.01,2.01,500,0
2007-03-13,2.25,2.25,2.25,2.25,500,0
2007-03-15,2.07,2.14,2.07,2.14,6500,0
2007-03-16,2.21,2.21,2.13,2.13,11000,0
2007-03-19,2.03,2.07,2.03,2.07,59000,0
2007-03-20,2.05,2.07,2,2.07,41100,0
2007-03-22,2.07,2.08,2.05,2.05,19900,0
2007-03-23,2.05,2.07,2.05,2.07,30500,0
2007-03-27,2.01,2.01,2.01,2.01,5000,0
2007-03-29,2.01,2.01,2.01,2.01,5000,0
2007-03-30,2.03,2.03,2.03,2.03,4800,0
2007-04-02,2.06,2.06,2.03,2.03,1700,0
2007-04-03,1.92,2.06,1.92,2.06,5700,0
2007-04-04,2.07,2.07,2.07,2.07,9100,0
2007-04-09,2.03,2.04,2.03,2.04,8836,0
2007-04-12,2.25,2.3,2.16,2.28,38300,0
2007-04-13,2.24,2.3,2.21,2.25,28700,0
2007-04-16,2.25,2.39,2.23,2.23,64832,0
2007-04-17,2.23,2.23,2.23,2.23,500,0
2007-04-18,2.25,2.25,2.15,2.15,65100,0
2007-04-19,2.21,2.21,2.16,2.16,12300,0
2007-04-20,2.22,2.22,2.22,2.22,1000,0
2007-04-23,2.23,2.23,2.23,2.23,1500,0
2007-04-24,2.22,2.23,2.22,2.23,4700,0
2007-04-25,2.24,2.24,2.24,2.24,1000,0
2007-04-27,2.3,2.3,2.3,2.3,4000,0
2007-04-30,2.27,2.27,2.18,2.18,8600,0
2007-05-01,2.15,2.21,2.15,2.21,3700,0
2007-05-02,2.25,2.25,2.25,2.25,1700,0
2007-05-03,2.25,2.25,2.25,2.25,3000,0
2007-05-04,2.38,2.38,2.38,2.38,500,0
2007-05-07,2.25,2.33,2.25,2.29,51300,0
2007-05-08,2.38,2.38,2.3,2.33,12500,0
2007-05-09,2.31,2.31,2.29,2.3,15300,0
2007-05-10,2.27,2.3,2.27,2.29,8000,0
2007-05-11,2.28,2.3,2.26,2.3,13500,0
2007-05-14,2.3,2.33,2.3,2.33,50500,0
2007-05-15,2.3,2.3,2.3,2.3,23700,0
2007-05-16,2.31,2.31,2.26,2.31,13200,0
2007-05-18,2.38,2.38,2.38,2.38,1500,0
2007-05-21,2.46,2.46,2.38,2.38,1900,0
2007-05-22,2.36,2.61,2.36,2.46,14300,0
2007-05-23,2.48,2.48,2.45,2.45,5000,0
2007-05-24,2.38,2.42,2.38,2.42,44700,0
2007-05-29,2.48,2.48,2.39,2.43,12600,0
2007-05-30,2.41,2.41,2.3,2.39,12800,0
2007-06-01,2.3,2.3,2.3,2.3,3200,0
2007-06-04,2.42,2.42,2.34,2.42,3500,0
2007-06-05,2.43,2.45,2.41,2.45,25600,0
2007-06-06,2.43,2.43,2.43,2.43,1000,0
2007-06-07,2.41,2.52,2.41,2.5,153300,0
2007-06-08,2.52,2.75,2.51,2.61,90000,0
2007-06-11,2.61,2.61,2.59,2.6,13800,0
2007-06-12,2.52,2.55,2.52,2.55,4800,0
2007-06-14,2.52,2.52,2.52,2.52,2700,0
2007-06-15,2.52,2.52,2.52,2.52,8900,0
2007-06-18,2.52,2.53,2.46,2.52,28700,0
2007-06-19,2.52,2.52,2.52,2.52,7100,0
2007-06-20,2.52,2.52,2.52,2.52,3900,0
2007-06-21,2.49,2.61,2.49,2.61,65100,0
2007-06-25,2.48,2.53,2.45,2.45,12100,0
2007-06-26,2.45,2.54,2.45,2.54,9500,0
2007-07-09,2.49,2.49,2.48,2.48,11000,0
2007-07-11,2.42,2.42,2.42,2.42,400,0
2007-07-12,2.6,2.61,2.48,2.61,21500,0
2007-07-13,2.47,2.47,2.47,2.47,10000,0
2007-07-17,2.47,2.47,2.47,2.47,5000,0
2007-07-18,2.46,2.61,2.46,2.61,15900,0
2007-07-19,2.67,2.68,2.61,2.61,32000,0
2007-07-20,2.63,2.63,2.62,2.62,16000,0
2007-07-23,2.53,2.53,2.53,2.53,2500,0
2007-07-25,2.6,2.6,2.6,2.6,4200,0
2007-07-26,2.56,2.56,2.56,2.56,1000,0
2007-07-31,2.52,2.57,2.52,2.53,3100,0
2007-08-01,2.52,2.57,2.52,2.52,20100,0
2007-08-02,2.52,2.52,2.39,2.45,17850,0
2007-08-03,2.52,2.52,2.33,2.49,14800,0
2007-08-06,2.43,2.43,2.39,2.39,4600,0
2007-08-07,2.39,2.48,2.39,2.43,7200,0
2007-08-08,2.39,2.48,2.39,2.48,200,0
2007-08-10,2.38,2.47,2.38,2.47,8300,0
2007-08-13,2.4,2.4,2.34,2.39,10300,0
2007-08-14,2.39,2.39,2.25,2.34,7200,0
2007-08-15,2.16,2.3,2.16,2.26,2400,0
2007-08-16,2.12,2.12,1.85,1.97,2500,0
2007-08-17,1.81,2.12,1.81,2.12,3200,0
2007-08-20,2.16,2.25,2.16,2.16,1600,0
2007-08-21,2.16,2.21,2.12,2.16,1100,0
2007-08-24,2.16,2.16,2.16,2.16,200,0
2007-08-27,2.21,2.25,2.07,2.12,12100,0
2007-08-28,2.07,2.07,2.03,2.03,400,0
2007-08-29,2.07,2.07,2.07,2.07,200,0
2007-08-30,2.16,2.16,2.07,2.07,5500,0
2007-08-31,2.07,2.07,2.06,2.07,5600,0
2007-09-05,2.05,2.05,1.95,1.95,4200,0
2007-09-06,2.14,2.21,2.03,2.11,96900,0
2007-09-07,2.11,2.16,2.11,2.13,40600,0
2007-09-10,2.08,2.15,1.89,1.98,36100,0
2007-09-11,1.94,2.03,1.85,1.92,46600,0
2007-09-12,1.92,1.94,1.87,1.93,31000,0
2007-09-13,1.97,1.98,1.85,1.95,12700,0
2007-09-14,1.98,1.98,1.91,1.91,22400,0
2007-09-17,1.98,2,1.92,1.98,38900,0
2007-09-18,1.97,2.12,1.91,2.04,84100,0
2007-09-19,2.1,2.12,2.04,2.05,16900,0
2007-09-20,2.07,2.09,2.06,2.09,16100,0
2007-09-21,2.1,2.1,2.09,2.09,4900,0
2007-09-24,2.04,2.07,2.01,2.01,13300,0
2007-09-25,2.07,2.08,2.01,2.07,59300,0
2007-09-26,2.06,2.07,2.01,2.03,2700,0
2007-09-27,2.08,2.17,2.07,2.16,16500,0
2007-09-28,2.18,2.52,1.97,2.39,79500,0
2007-10-01,2.39,2.48,2.34,2.39,63300,0
2007-10-02,2.34,2.41,2.25,2.41,27300,0
2007-10-03,2.39,2.41,2.33,2.34,16200,0
2007-10-04,2.34,2.34,2.32,2.32,32000,0
2007-10-05,2.36,2.36,2.25,2.27,12400,0
2007-10-08,2.26,2.34,2.26,2.3,10400,0
2007-10-09,2.25,2.27,2.21,2.26,30800,0
2007-10-10,2.24,2.27,2.16,2.16,14600,0
2007-10-11,2.16,2.25,2.16,2.2,21200,0
2007-10-12,2.12,2.25,2.12,2.23,23600,0
2007-10-15,2.16,2.22,2.07,2.22,41300,0
2007-10-16,2.18,2.18,2.07,2.08,18700,0
2007-10-17,2.07,2.1,1.98,1.98,12100,0
2007-10-18,2.01,2.06,1.97,2.03,35600,0
2007-10-19,2.07,2.12,2.03,2.11,14700,0
2007-10-22,1.96,2.07,1.94,2.07,13300,0
2007-10-23,2.03,2.12,2.03,2.12,14800,0
2007-10-24,2.07,2.07,1.98,2.07,7100,0
2007-10-25,2.07,2.07,1.99,2.06,16400,0
2007-10-26,2.01,2.07,2.01,2.07,8400,0
2007-10-29,2.07,2.29,2.07,2.28,112500,0
2007-10-30,2.28,2.33,2.11,2.25,50600,0
2007-10-31,2.21,2.46,2.2,2.3,44500,0
2007-11-01,2.32,2.32,2.08,2.3,35100,0
2007-11-02,2.3,2.33,2.27,2.29,20200,0
2007-11-05,2.13,2.24,2.12,2.17,24400,0
2007-11-06,2.38,2.48,2.12,2.16,111400,0
2007-11-07,2.25,2.25,2.04,2.1,13400,0
2007-11-08,2.03,2.06,2,2.05,28900,0
2007-11-09,1.98,2.04,1.98,2.01,12200,0
2007-11-12,1.94,1.97,1.86,1.89,79000,0
2007-11-13,1.89,1.93,1.85,1.85,11300,0
2007-11-14,1.89,1.9,1.76,1.8,20700,0
2007-11-15,2.03,2.03,1.71,1.71,18500,0
2007-11-16,1.76,1.76,1.71,1.76,24900,0
2007-11-19,1.82,1.85,1.75,1.79,18600,0
2007-11-20,1.78,1.78,1.69,1.73,23700,0
2007-11-21,1.58,1.68,1.58,1.62,41800,0
2007-11-23,1.65,1.71,1.65,1.71,16600,0
2007-11-26,1.67,1.67,1.63,1.63,6600,0
2007-11-27,1.63,1.67,1.49,1.52,162100,0
2007-11-28,1.51,1.51,1.38,1.42,80600,0
2007-11-29,1.28,1.58,1.28,1.49,46500,0
2007-11-30,1.58,1.58,1.31,1.52,46700,0
2007-12-03,1.51,1.58,1.49,1.58,48000,0
2007-12-04,1.53,1.53,1.49,1.51,50600,0
2007-12-05,1.52,1.52,1.51,1.52,3000,0
2007-12-06,1.51,1.52,1.48,1.52,16400,0
2007-12-07,1.51,1.51,1.44,1.49,51100,0
2007-12-10,1.44,1.5,1.36,1.48,40400,0
2007-12-11,1.5,1.53,1.4,1.45,36930,0
2007-12-12,1.59,1.59,1.42,1.48,24500,0
2007-12-13,1.42,1.44,1.36,1.44,30300,0
2007-12-14,1.41,1.42,1.29,1.42,108600,0
2007-12-17,1.37,1.37,1.23,1.23,72500,0
2007-12-18,1.31,1.31,1.17,1.22,44300,0
2007-12-19,1.22,1.33,1.17,1.31,48900,0
2007-12-20,1.33,1.33,1.3,1.33,4600,0
2007-12-21,1.34,1.58,1.34,1.53,47400,0
2007-12-24,1.61,1.64,1.56,1.64,29100,0
2007-12-26,1.71,1.79,1.62,1.79,35300,0
2007-12-27,1.68,1.7,1.6,1.64,82300,0
2007-12-28,1.64,1.64,1.58,1.62,22750,0
2007-12-31,1.7,1.7,1.62,1.65,40600,0
2008-01-02,1.69,1.75,1.64,1.67,22500,0
2008-01-03,1.71,1.73,1.65,1.72,6200,0
2008-01-04,1.68,1.69,1.66,1.69,15700,0
2008-01-07,1.66,1.66,1.58,1.62,10000,0
2008-01-08,1.58,1.67,1.34,1.45,48800,0
2008-01-09,1.4,1.42,1.36,1.36,12400,0
2008-01-10,1.38,1.38,1.32,1.36,65000,0
2008-01-11,1.36,1.36,1.33,1.34,59000,0
2008-01-14,1.33,1.41,1.33,1.41,104300,0
2008-01-15,1.55,1.55,1.35,1.36,50200,0
2008-01-16,1.35,1.37,1.33,1.36,14934,0
2008-01-17,1.35,1.35,1.3,1.33,19600,0
2008-01-18,1.35,1.35,1.35,1.35,1500,0
2008-01-22,1.22,1.35,1.17,1.35,23900,0
2008-01-23,1.31,1.38,1.24,1.37,15700,0
2008-01-24,1.37,1.4,1.32,1.4,40697,0
2008-01-25,1.33,1.41,1.33,1.4,14400,0
2008-01-28,1.44,1.6,1.35,1.6,34400,0
2008-01-29,1.63,1.93,1.53,1.92,70900,0
2008-01-30,2.06,2.06,1.67,1.91,96300,0
2008-01-31,1.85,1.95,1.71,1.9,47000,0
2008-02-01,1.88,2.16,1.79,2.16,34100,0
2008-02-04,1.97,2.16,1.83,2.01,17991,0
2008-02-05,1.9,1.97,1.71,1.74,22000,0
2008-02-06,1.75,1.77,1.75,1.77,5500,0
2008-02-07,1.76,1.85,1.71,1.85,37600,0
2008-02-08,1.89,1.99,1.85,1.98,55800,0
2008-02-11,2.03,2.07,1.89,2.04,66547,0
2008-02-12,2.05,2.05,1.88,1.88,54900,0
2008-02-13,1.97,1.97,1.9,1.94,19600,0
2008-02-14,1.94,1.98,1.94,1.97,38500,0
2008-02-15,1.97,1.97,1.88,1.91,95500,0
2008-02-19,1.94,1.94,1.78,1.81,37500,0
2008-02-20,1.88,1.91,1.78,1.91,35700,0
2008-02-21,1.84,1.84,1.76,1.79,27925,0
2008-02-22,1.84,1.84,1.61,1.69,46104,0
2008-02-25,1.69,1.73,1.63,1.63,125830,0
2008-02-26,1.69,1.74,1.65,1.65,9300,0
2008-02-27,1.71,1.71,1.71,1.71,2300,0
2008-02-28,1.71,1.71,1.68,1.71,3100,0
2008-02-29,1.67,1.71,1.58,1.71,19400,0
2008-03-03,1.59,1.75,1.59,1.74,11500,0
2008-03-04,1.75,1.75,1.6,1.75,4000,0
2008-03-05,1.69,1.74,1.6,1.7,32170,0
2008-03-06,1.69,1.69,1.58,1.63,17800,0
2008-03-07,1.63,1.76,1.58,1.62,12285,0
2008-03-10,1.62,1.62,1.49,1.5,56100,0
2008-03-11,1.51,1.59,1.49,1.59,17800,0
2008-03-12,1.71,1.71,1.52,1.6,46600,0
2008-03-13,1.62,1.71,1.58,1.61,35600,0
2008-03-14,1.67,1.76,1.58,1.59,23100,0
2008-03-17,1.7,1.7,1.41,1.42,34600,0
2008-03-18,1.41,1.49,1.41,1.49,8800,0
2008-03-19,1.46,1.46,1.38,1.44,4600,0
2008-03-20,1.42,1.42,1.26,1.38,13600,0
2008-03-24,1.4,1.41,1.31,1.35,12700,0
2008-03-25,1.42,1.48,1.35,1.41,21300,0
2008-03-26,1.48,1.51,1.42,1.51,6550,0
2008-03-27,1.49,1.49,1.45,1.47,5300,0
2008-03-28,1.51,1.51,1.48,1.48,600,0
2008-03-31,1.33,1.45,1.33,1.45,4385,0
2008-04-01,1.4,1.4,1.25,1.28,20250,0
2008-04-02,1.38,1.38,1.26,1.27,10900,0
2008-04-03,1.33,1.35,1.31,1.35,15400,0
2008-04-04,1.35,1.35,1.28,1.28,18300,0
2008-04-07,1.33,1.35,1.27,1.27,24000,0
2008-04-08,1.34,1.34,1.3,1.3,1200,0
2008-04-09,1.3,1.3,1.28,1.29,5100,0
2008-04-10,1.29,1.29,1.27,1.27,3300,0
2008-04-11,1.27,1.27,1.22,1.27,16400,0
2008-04-14,1.28,1.33,1.22,1.27,13300,0
2008-04-15,1.27,1.27,1.15,1.26,18495,0
2008-04-16,1.26,1.26,1.26,1.26,7300,0
2008-04-17,1.24,1.26,1.22,1.25,10300,0
2008-04-18,1.26,1.26,1.24,1.24,795,0
2008-04-21,1.28,1.28,1.15,1.26,12530,0
2008-04-22,1.26,1.26,1.2,1.26,18800,0
2008-04-23,1.29,1.29,1.08,1.2,9490,0
2008-04-24,1.18,1.21,1.09,1.13,5700,0
2008-04-25,1.15,1.15,1.13,1.13,4300,0
2008-04-28,1.24,1.35,1.05,1.22,22342,0
2008-04-29,1.17,1.18,1.14,1.18,5800,0
2008-04-30,1.15,1.19,1.1,1.13,14680,0
2008-05-01,1.17,1.17,1.15,1.17,4300,0
2008-05-02,1.17,1.17,1.13,1.14,5800,0
2008-05-05,1.17,1.18,1.08,1.15,13800,0
2008-05-06,1.18,1.22,1.11,1.14,38300,0
2008-05-07,1.21,1.21,1.17,1.17,3100,0
2008-05-08,1.05,1.24,1.05,1.22,11966,0
2008-05-09,1.26,1.4,1.18,1.34,42700,0
2008-05-12,1.56,1.56,1.42,1.55,28140,0
2008-05-13,1.67,1.87,1.63,1.83,55430,0
2008-05-14,2,2,1.7,1.7,29726,0
2008-05-15,1.55,1.62,1.51,1.53,15785,0
2008-05-16,1.56,1.6,1.56,1.6,1285,0
2008-05-19,1.71,1.71,1.53,1.54,9890,0
2008-05-20,1.6,1.62,1.58,1.58,2700,0
2008-05-21,1.61,1.64,1.61,1.64,2200,0
2008-05-22,1.79,1.79,1.52,1.52,11200,0
2008-05-23,1.58,1.58,1.52,1.52,3800,0
2008-05-27,1.67,1.67,1.44,1.51,31900,0
2008-05-28,1.44,1.5,1.4,1.49,3925,0
2008-05-29,1.51,1.51,1.51,1.51,900,0
2008-05-30,1.49,1.56,1.49,1.49,20298,0
2008-06-02,1.35,1.55,1.35,1.4,7900,0
2008-06-03,1.4,1.44,1.36,1.36,16400,0
2008-06-04,1.44,1.44,1.44,1.44,900,0
2008-06-05,1.45,1.49,1.45,1.45,2400,0
2008-06-06,1.36,1.43,1.36,1.39,6700,0
2008-06-09,1.35,1.44,1.35,1.43,4900,0
2008-06-10,1.42,1.42,1.35,1.35,12390,0
2008-06-11,1.35,1.39,1.35,1.35,3700,0
2008-06-12,1.35,1.35,1.35,1.35,3900,0
2008-06-13,1.32,1.32,1.31,1.31,5000,0
2008-06-16,1.2,1.26,1.2,1.26,3700,0
2008-06-17,1.26,1.26,1.16,1.24,25370,0
2008-06-18,1.16,1.16,1.16,1.16,8400,0
2008-06-19,1.28,1.28,1.08,1.23,25300,0
2008-06-20,1.24,1.25,1.14,1.22,10450,0
2008-06-24,1.14,1.14,1.08,1.13,7500,0
2008-06-25,1.15,1.15,1.11,1.13,35600,0
2008-06-26,1.24,1.49,1.23,1.38,87150,0
2008-06-27,1.33,1.53,1.33,1.43,38208,0
2008-06-30,1.52,1.52,1.37,1.48,34909,0
2008-07-01,1.45,1.45,1.45,1.45,500,0
2008-07-02,1.44,1.44,1.4,1.4,5600,0
2008-07-03,1.48,1.48,1.35,1.36,14855,0
2008-07-07,1.35,1.35,1.35,1.35,1417,0
2008-07-08,1.35,1.36,1.35,1.35,4071,0
2008-07-09,1.4,1.45,1.4,1.45,18500,0
2008-07-10,1.4,1.4,1.38,1.38,13100,0
2008-07-11,1.39,1.39,1.39,1.39,3000,0
2008-07-14,1.39,1.39,1.38,1.38,10210,0
2008-07-15,1.38,1.42,1.38,1.42,6400,0
2008-07-16,1.42,1.43,1.35,1.37,15500,0
2008-07-17,1.37,1.49,1.37,1.37,9000,0
2008-07-18,1.5,1.5,1.33,1.33,3375,0
2008-07-21,1.33,1.38,1.33,1.36,11000,0
2008-07-22,1.37,1.37,1.31,1.34,5225,0
2008-07-23,1.34,1.34,1.27,1.28,21100,0
2008-07-24,1.31,1.33,1.31,1.33,2000,0
2008-07-25,1.33,1.33,1.33,1.33,4300,0
2008-07-28,1.32,1.32,1.28,1.29,24300,0
2008-07-29,1.29,1.31,1.29,1.31,2700,0
2008-07-30,1.32,1.32,1.31,1.31,15712,0
2008-07-31,1.29,1.31,1.28,1.31,5336,0
2008-08-01,1.31,1.35,1.28,1.34,21200,0
2008-08-05,1.31,1.35,1.15,1.17,47250,0
2008-08-06,1.21,1.27,1.21,1.26,7140,0
2008-08-07,1.34,1.34,1.17,1.17,7490,0
2008-08-08,1.17,1.22,1.17,1.22,2100,0
2008-08-11,1.17,1.17,1.17,1.17,17600,0
2008-08-12,1.17,1.22,1.17,1.22,4200,0
2008-08-13,1.22,1.25,1.22,1.25,1800,0
2008-08-14,1.2,1.22,1.2,1.22,1100,0
2008-08-18,1.22,1.22,1.17,1.22,2891,0
2008-08-19,1.21,1.21,1.17,1.21,5598,0
2008-08-20,1.23,1.31,1.23,1.31,4488,0
2008-08-21,1.27,1.29,1.24,1.24,17645,0
2008-08-22,1.23,1.24,1.14,1.18,10988,0
2008-08-25,1.25,1.25,1.12,1.15,20875,0
2008-08-26,1.18,1.23,1.13,1.22,14362,0
2008-08-27,1.2,1.24,1.15,1.24,11000,0
2008-08-29,1.29,1.29,1.26,1.26,1400,0
2008-09-02,1.29,1.29,1.24,1.24,5800,0
2008-09-03,1.25,1.25,1.24,1.24,3400,0
2008-09-04,1.25,1.25,1.2,1.22,8400,0
2008-09-05,1.22,1.22,1.15,1.19,16888,0
2008-09-08,1.17,1.17,1.14,1.14,17200,0
2008-09-09,1.14,1.15,1.13,1.14,49720,0
2008-09-10,1.14,1.16,1.08,1.16,47688,0
2008-09-11,1.23,1.23,1.08,1.08,16038,0
2008-09-12,1.22,1.25,1.22,1.25,2600,0
2008-09-15,1.27,1.27,1.18,1.18,3870,0
2008-09-16,1.17,1.19,1.09,1.19,9921,0
2008-09-17,1.18,1.45,1.13,1.13,18800,0
2008-09-18,1.17,1.22,1.15,1.22,23600,0
2008-09-19,1.35,1.35,1.19,1.25,10400,0
2008-09-22,1.26,1.31,1.17,1.31,21282,0
2008-09-23,1.44,1.71,1.31,1.69,143399,0
2008-09-24,1.71,1.8,1.6,1.6,68229,0
2008-09-25,1.6,1.79,1.6,1.79,52400,0
2008-09-26,1.8,2,1.8,2,39459,0
2008-09-29,2.03,2.07,1.84,1.94,65249,0
2008-09-30,2.03,2.03,1.8,1.85,15000,0
2008-10-01,1.8,1.85,1.76,1.78,40555,0
2008-10-02,1.74,1.74,1.58,1.59,31900,0
2008-10-03,1.58,1.79,1.57,1.78,25700,0
2008-10-06,1.69,1.69,1.5,1.5,17836,0
2008-10-07,1.61,1.61,1.44,1.44,30945,0
2008-10-08,1.39,1.47,1.24,1.24,42943,0
2008-10-09,1.3,1.49,1.24,1.24,188080,0
2008-10-10,1.27,1.27,1.08,1.15,38094,0
2008-10-13,1.16,1.32,1.15,1.24,8300,0
2008-10-14,1.24,1.24,1.19,1.19,4000,0
2008-10-15,1.23,1.23,1.08,1.08,9417,0
2008-10-16,1.16,1.16,1,1,35600,0
2008-10-17,0.97,1.07,0.95,1.07,11034,0
2008-10-20,1.16,1.18,1.03,1.1,15816,0
2008-10-21,1.06,1.06,1.03,1.06,4300,0
2008-10-22,1.08,1.08,0.96,1.01,149200,0
2008-10-23,1.04,1.04,0.92,0.92,76847,0
2008-10-24,0.8,0.86,0.79,0.86,20950,0
2008-10-27,0.84,0.86,0.78,0.78,55577,0
2008-10-28,0.83,0.83,0.83,0.83,3000,0
2008-10-29,0.85,0.96,0.85,0.94,41800,0
2008-10-30,0.95,1.12,0.91,1.01,420084,0
2008-10-31,1.22,1.22,0.98,1.09,586740,0
2008-11-03,1.09,1.34,1.08,1.27,186380,0
2008-11-04,1.41,1.52,1.34,1.4,165444,0
2008-11-05,1.38,1.51,1.25,1.29,100034,0
2008-11-06,1.35,1.35,1.13,1.13,127405,0
2008-11-07,1.11,1.21,1.08,1.15,39104,0
2008-11-10,1.25,1.25,1.13,1.13,54920,0
2008-11-11,1.11,1.13,1.06,1.08,40500,0
2008-11-12,1.09,1.09,0.96,0.96,90600,0
2008-11-13,0.99,1,0.92,0.97,77015,0
2008-11-14,1.01,1.07,1,1.07,33650,0
2008-11-17,1.18,1.25,1.13,1.15,128286,0
2008-11-18,1.11,1.18,1.08,1.11,15800,0
2008-11-19,1.09,1.09,0.99,0.99,58100,0
2008-11-20,0.99,1,0.91,0.95,31070,0
2008-11-21,0.98,1.04,0.91,0.98,162180,0
2008-11-24,1.1,1.1,0.98,0.98,88226,0
2008-11-25,1.01,1.01,0.92,0.95,46760,0
2008-11-26,0.95,0.96,0.91,0.93,66620,0
2008-11-28,0.98,0.98,0.88,0.94,29662,0
2008-12-01,0.95,0.95,0.87,0.87,55248,0
2008-12-02,0.89,0.89,0.81,0.84,89065,0
2008-12-03,0.84,0.84,0.78,0.79,39800,0
2008-12-04,0.8,0.83,0.78,0.78,35770,0
2008-12-05,0.81,0.81,0.75,0.81,57750,0
2008-12-08,0.82,0.87,0.82,0.87,25700,0
2008-12-09,0.87,0.97,0.84,0.84,30091,0
2008-12-10,0.9,1.08,0.79,0.82,171540,0
2008-12-11,0.89,1.02,0.89,0.96,101200,0
2008-12-12,0.99,1.01,0.96,0.99,26135,0
2008-12-15,1.09,1.09,0.96,1,63800,0
2008-12-16,1.05,1.09,1.02,1.09,69235,0
2008-12-17,1.06,1.21,1.05,1.18,111118,0
2008-12-18,1.22,1.22,1.08,1.09,41599,0
2008-12-19,1.13,1.22,1.11,1.22,77300,0
2008-12-22,1.2,1.24,1.13,1.14,61365,0
2008-12-23,1.2,1.2,1.14,1.16,34400,0
2008-12-24,1.17,1.2,1.16,1.19,6750,0
2008-12-26,1.19,1.2,1.15,1.2,8200,0
2008-12-29,1.32,1.32,1.24,1.3,31425,0
2008-12-30,1.3,1.3,1.15,1.15,55900,0
2008-12-31,1.19,1.19,1.1,1.15,109791,0
2009-01-02,1.15,1.22,1.15,1.2,15600,0
2009-01-05,1.32,1.35,1.17,1.35,84475,0
2009-01-06,1.33,1.4,1.25,1.34,105102,0
2009-01-07,1.38,1.38,1.31,1.33,47824,0
2009-01-08,1.37,1.4,1.33,1.4,26612,0
2009-01-09,1.44,1.6,1.4,1.53,112570,0
2009-01-12,1.58,1.58,1.44,1.49,46650,0
2009-01-13,1.5,1.5,1.33,1.35,85820,0
2009-01-14,1.33,1.4,1.26,1.32,87575,0
2009-01-15,1.33,1.33,1.26,1.31,20578,0
2009-01-16,1.35,1.43,1.28,1.39,54561,0
2009-01-20,1.53,1.53,1.36,1.36,57410,0
2009-01-21,1.39,1.48,1.37,1.48,24950,0
2009-01-22,1.58,1.58,1.48,1.56,107880,0
2009-01-23,1.54,1.8,1.53,1.79,103498,0
2009-01-26,1.83,1.94,1.82,1.88,165448,0
2009-01-27,1.94,1.94,1.74,1.79,63965,0
2009-01-28,1.88,1.9,1.77,1.84,83795,0
2009-01-29,1.9,2.2,1.83,2.11,438505,0
2009-01-30,2.12,2.25,1.97,1.99,165023,0
2009-02-02,1.97,2.08,1.94,2,133582,0
2009-02-03,2,2,1.92,1.96,116516,0
2009-02-04,1.9,1.99,1.89,1.96,113385,0
2009-02-05,1.98,2.03,1.94,2.03,113694,0
2009-02-06,1.96,2.02,1.92,1.99,115988,0
2009-02-09,1.81,2.01,1.81,1.9,88170,0
2009-02-10,1.97,1.97,1.81,1.88,135211,0
2009-02-11,1.97,2.09,1.86,2.08,115885,0
2009-02-12,1.9,2.16,1.9,2.16,105870,0
2009-02-13,2.16,2.16,2.07,2.1,37442,0
2009-02-17,2.08,2.43,1.98,2.11,165422,0
2009-02-18,2.17,2.32,2.17,2.22,80472,0
2009-02-19,2.22,2.24,2.02,2.02,65495,0
2009-02-20,2.12,2.18,2.07,2.16,82910,0
2009-02-23,2.2,2.21,2.12,2.14,64398,0
2009-02-24,2.14,2.14,1.68,1.92,333609,0
2009-02-25,2,2,1.86,1.89,76603,0
2009-02-26,1.87,1.91,1.86,1.88,62490,0
2009-02-27,1.93,2.01,1.93,1.97,112250,0
2009-03-02,2,2,1.84,1.88,94525,0
2009-03-03,1.86,1.88,1.8,1.88,62299,0
2009-03-04,1.89,1.97,1.86,1.95,73289,0
2009-03-05,1.97,2.07,1.95,2.07,61291,0
2009-03-06,2.25,2.25,2.13,2.17,43395,0
2009-03-09,2.21,2.21,2.03,2.06,7400,0
2009-03-10,2.07,2.07,1.77,1.8,237657,0
2009-03-11,1.8,1.94,1.8,1.89,64040,0
2009-03-12,1.94,2.07,1.89,2.02,43420,0
2009-03-13,2.07,2.16,2.03,2.1,78923,0
2009-03-16,2.07,2.15,2,2.04,29868,0
2009-03-17,2.02,2.02,1.93,1.96,87500,0
2009-03-18,1.94,2.15,1.91,2.11,110320,0
2009-03-19,2.31,2.31,2.16,2.21,109773,0
2009-03-20,2.3,2.3,2.13,2.16,86758,0
2009-03-23,2.09,2.24,2.09,2.23,55689,0
2009-03-24,2.24,2.24,2.09,2.23,63901,0
2009-03-25,2.2,2.33,2.19,2.31,118209,0
2009-03-26,2.39,2.45,2.3,2.36,103403,0
2009-03-27,2.42,2.42,2.33,2.34,21052,0
2009-03-30,2.3,2.31,2.16,2.22,82217,0
2009-03-31,2.33,2.33,2.17,2.24,39333,0
2009-04-01,2.24,2.26,2.16,2.23,124622,0
2009-04-02,2.24,2.24,2.1,2.15,86265,0
2009-04-03,2.15,2.15,2.04,2.04,51226,0
2009-04-06,1.98,2,1.91,1.99,93238,0
2009-04-07,1.99,2.09,1.96,2.07,44300,0
2009-04-08,2.07,2.16,2.05,2.16,38800,0
2009-04-09,2.07,2.13,2.07,2.13,38300,0
2009-04-13,2.14,2.19,2.09,2.19,77240,0
2009-04-14,2.2,2.24,2.15,2.16,70887,0
2009-04-15,2.16,2.23,2.16,2.22,82870,0
2009-04-16,2.28,2.28,2.17,2.24,276400,0
2009-04-17,2.2,2.27,2.15,2.25,129642,0
2009-04-20,2.25,2.25,2.2,2.21,109345,0
2009-04-21,2.2,2.23,2.16,2.18,94197,0
2009-04-22,2.16,2.18,2.12,2.15,23525,0
2009-04-23,2.16,2.29,2.16,2.29,106774,0
2009-04-24,2.29,2.39,2.29,2.39,182140,0
2009-04-27,2.35,2.4,2.25,2.25,68451,0
2009-04-28,2.24,2.27,2.2,2.23,26344,0
2009-04-29,2.24,2.34,2.24,2.3,27006,0
2009-04-30,2.31,2.43,2.27,2.3,32916,0
2009-05-01,2.36,2.43,2.3,2.43,89375,0
2009-05-04,2.47,2.83,2.42,2.61,317194,0
2009-05-05,2.72,2.72,2.44,2.5,185360,0
2009-05-06,2.52,2.7,2.41,2.7,124115,0
2009-05-07,2.69,2.88,2.66,2.78,210789,0
2009-05-08,2.79,2.91,2.7,2.91,101807,0
2009-05-11,2.88,2.88,2.55,2.79,183770,0
2009-05-12,2.8,2.81,2.67,2.73,211815,0
2009-05-13,2.7,2.7,2.48,2.5,129777,0
2009-05-14,2.44,2.6,2.39,2.47,134055,0
2009-05-15,2.55,2.56,2.42,2.48,85025,0
2009-05-18,2.43,2.52,2.43,2.49,27900,0
2009-05-19,2.52,2.58,2.39,2.49,83685,0
2009-05-20,2.45,2.58,2.45,2.47,125260,0
2009-05-21,2.44,2.52,2.41,2.52,92214,0
2009-05-22,2.57,2.61,2.52,2.58,139237,0
2009-05-26,2.61,2.63,2.51,2.6,78042,0
2009-05-27,2.54,2.61,2.49,2.5,65300,0
2009-05-28,2.57,2.8,2.55,2.79,147599,0
2009-05-29,2.91,3,2.75,3,211309,0
2009-06-01,3.02,3.02,2.77,2.8,265413,0
2009-06-02,2.83,2.84,2.75,2.79,103970,0
2009-06-03,2.81,2.81,2.63,2.79,149514,0
2009-06-04,2.79,2.92,2.76,2.89,89079,0
2009-06-05,2.8,2.88,2.71,2.78,106778,0
2009-06-08,2.71,2.78,2.68,2.74,70420,0
2009-06-09,2.75,2.88,2.74,2.87,91220,0
2009-06-10,2.9,2.98,2.87,2.98,57060,0
2009-06-11,2.96,3.28,2.96,3.26,172568,0
2009-06-12,3.22,3.22,3.07,3.16,61895,0
2009-06-15,2.95,3.17,2.95,3,71749,0
2009-06-16,3.07,3.11,2.97,3.06,65617,0
2009-06-17,3.06,3.06,2.7,2.85,139310,0
2009-06-18,2.82,2.87,2.67,2.67,98513,0
2009-06-19,2.77,2.78,2.62,2.7,182396,0
2009-06-22,2.72,2.72,2.48,2.57,150255,0
2009-06-23,2.55,2.61,2.48,2.61,112301,0
2009-06-24,2.63,2.75,2.61,2.61,89169,0
2009-06-25,2.61,2.7,2.61,2.7,73845,0
2009-06-26,2.78,2.78,2.68,2.71,39469,0
2009-06-29,2.79,2.96,2.73,2.93,287041,0
2009-06-30,2.92,2.93,2.78,2.87,110838,0
2009-07-01,2.88,3.02,2.84,2.98,128390,0
2009-07-02,3.13,3.13,2.74,2.84,135884,0
2009-07-06,2.73,2.83,2.61,2.61,110583,0
2009-07-07,2.66,2.75,2.54,2.55,135292,0
2009-07-08,2.52,2.56,2.35,2.38,306642,0
2009-07-09,2.35,2.5,2.35,2.43,94225,0
2009-07-10,2.43,2.45,2.3,2.3,213933,0
2009-07-13,2.34,2.47,2.18,2.44,193088,0
2009-07-14,2.48,2.55,2.48,2.5,103154,0
2009-07-15,2.57,2.63,2.52,2.52,126050,0
2009-07-16,2.75,2.75,2.57,2.64,96480,0
2009-07-17,2.65,2.68,2.55,2.65,42500,0
2009-07-20,2.64,2.79,2.64,2.71,149235,0
2009-07-21,2.73,2.74,2.67,2.68,127875,0
2009-07-22,2.67,2.88,2.67,2.88,106865,0
2009-07-23,2.88,2.98,2.86,2.97,127826,0
2009-07-24,2.96,3.01,2.87,2.89,57699,0
2009-07-27,2.85,2.98,2.85,2.91,82625,0
2009-07-28,2.93,2.93,2.75,2.78,145004,0
2009-07-29,2.75,2.82,2.75,2.81,110033,0
2009-07-30,2.88,3.02,2.87,3.01,87478,0
2009-07-31,2.98,3.14,2.98,3.14,78990,0
2009-08-03,3.16,3.16,3.01,3.15,106500,0
2009-08-04,3.16,3.16,3.06,3.1,70202,0
2009-08-05,3.11,3.25,3.11,3.25,139301,0
2009-08-06,3.25,3.26,3.15,3.16,111114,0
2009-08-07,3.13,3.13,2.94,2.95,112025,0
2009-08-10,2.96,2.98,2.81,2.85,75210,0
2009-08-11,2.82,2.9,2.8,2.88,68490,0
2009-08-12,2.87,2.91,2.84,2.88,46060,0
2009-08-13,2.93,2.96,2.82,2.88,146916,0
2009-08-14,2.88,2.9,2.77,2.84,136266,0
2009-08-17,2.71,2.75,2.57,2.61,262616,0
2009-08-18,2.61,2.7,2.6,2.67,100062,0
2009-08-19,2.63,2.78,2.59,2.77,61475,0
2009-08-20,2.79,2.79,2.7,2.79,86797,0
2009-08-21,2.84,2.93,2.84,2.93,115469,0
2009-08-24,2.93,2.99,2.66,2.85,180027,0
2009-08-25,2.91,2.91,2.67,2.7,144780,0
2009-08-26,2.81,2.81,2.63,2.78,126532,0
2009-08-27,2.79,2.88,2.75,2.84,93613,0
2009-08-28,2.84,2.91,2.79,2.84,138534,0
2009-08-31,2.87,2.87,2.77,2.81,118361,0
2009-09-01,2.84,2.87,2.66,2.77,79770,0
2009-09-02,2.78,3.15,2.7,3.1,307506,0
2009-09-03,3.13,3.45,3.13,3.45,351494,0
2009-09-04,3.39,3.54,3.25,3.51,173002,0
2009-09-08,3.61,3.74,3.52,3.74,190437,0
2009-09-09,3.62,3.73,3.28,3.59,251610,0
2009-09-10,3.61,3.77,3.54,3.76,142015,0
2009-09-11,3.84,4.04,3.77,3.97,234943,0
2009-09-14,3.97,4.04,3.65,3.75,135691,0
2009-09-15,3.72,3.86,3.62,3.84,158167,0
2009-09-16,3.97,4.06,3.93,4.02,121126,0
2009-09-17,4.01,4.06,3.8,3.91,157351,0
2009-09-18,3.84,4.03,3.84,3.87,76321,0
2009-09-21,3.82,3.83,3.52,3.71,180552,0
2009-09-22,3.81,3.87,3.7,3.82,104179,0
2009-09-23,3.88,3.88,3.76,3.79,92941,0
2009-09-24,3.8,3.8,3.47,3.59,138717,0
2009-09-25,3.62,3.62,3.42,3.5,199582,0
2009-09-28,3.5,3.71,3.44,3.64,80233,0
2009-09-29,3.47,3.65,3.47,3.64,74445,0
2009-09-30,3.67,3.72,3.59,3.64,98355,0
2009-10-01,3.64,3.66,3.52,3.57,135952,0
2009-10-02,3.56,3.8,3.46,3.8,127997,0
2009-10-05,3.84,4.02,3.8,3.91,104479,0
2009-10-06,4.02,4.19,3.98,4.14,310539,0
2009-10-07,4.23,4.71,4.15,4.67,792093,0
2009-10-08,4.82,5.11,4.73,4.97,543995,0
2009-10-09,4.95,4.99,4.79,4.9,195009,0
2009-10-12,4.9,5.17,4.68,4.86,211252,0
2009-10-13,5.05,5.4,4.82,5.13,643516,0
2009-10-14,5.12,5.4,5.1,5.18,434265,0
2009-10-15,5.17,5.17,4.91,4.99,341775,0
2009-10-16,4.88,5.24,4.88,5.09,327551,0
2009-10-19,5.08,5.21,4.96,5.17,167370,0
2009-10-20,5.18,5.23,4.81,4.81,206316,0
2009-10-21,4.86,4.99,4.69,4.85,225482,0
2009-10-22,4.9,4.91,4.53,4.59,168315,0
2009-10-23,4.69,4.72,4.58,4.61,121629,0
2009-10-26,4.65,4.74,4.51,4.56,247250,0
2009-10-27,4.58,4.62,4.33,4.42,309906,0
2009-10-28,4.37,4.42,4.17,4.17,348273,0
2009-10-29,4.21,4.57,4.21,4.33,197550,0
2009-10-30,4.33,4.35,4.15,4.25,148291,0
2009-11-02,4.31,4.56,4.19,4.23,273852,0
2009-11-03,4.09,4.81,4.09,4.69,643656,0
2009-11-04,4.95,5.13,4.72,4.99,545147,0
2009-11-05,4.92,5.11,4.91,4.95,169170,0
2009-11-06,4.95,5.25,4.95,5.2,215021,0
2009-11-09,5.26,5.77,5.26,5.52,357195,0
2009-11-10,5.45,5.64,5.31,5.56,226861,0
2009-11-11,5.64,5.77,5.58,5.6,106472,0
2009-11-12,5.54,5.57,5.27,5.29,176713,0
2009-11-13,5.27,5.69,5.27,5.63,163048,0
2009-11-16,5.74,6,5.74,5.93,333695,0
2009-11-17,5.89,5.9,5.64,5.89,215625,0
2009-11-18,5.91,6.02,5.86,5.88,227992,0
2009-11-19,5.95,5.95,5.6,5.83,131943,0
2009-11-20,6.11,6.11,5.65,5.73,108338,0
2009-11-23,5.86,6.09,5.76,5.82,229011,0
2009-11-24,5.76,5.84,5.63,5.79,86692,0
2009-11-25,5.81,6.03,5.72,6.03,167984,0
2009-11-27,5.13,6.02,5.13,6,232725,0
2009-11-30,6.02,6.76,6.02,6.55,442381,0
2009-12-01,6.66,6.91,6.6,6.82,296079,0
2009-12-02,6.89,7.06,6.85,6.86,227572,0
2009-12-03,7.08,7.08,6.61,6.82,326971,0
2009-12-04,6.76,6.84,6.41,6.55,267072,0
2009-12-07,6.4,6.81,6.27,6.58,449261,0
2009-12-08,6.54,6.67,6.35,6.47,257022,0
2009-12-09,6.47,6.53,6.28,6.37,408580,0
2009-12-10,6.51,6.51,6.29,6.38,221214,0
2009-12-11,6.34,6.39,6.13,6.17,270954,0
2009-12-14,6.17,6.41,6.02,6.4,158198,0
2009-12-15,6.38,6.51,6.34,6.47,202063,0
2009-12-16,6.5,6.8,6.49,6.73,317301,0
2009-12-17,6.58,6.73,6.27,6.35,450199,0
2009-12-18,6.54,6.54,6.37,6.45,232275,0
2009-12-21,6.5,6.59,6.09,6.19,200159,0
2009-12-22,6.15,6.18,5.82,6.07,275866,0
2009-12-23,6.15,6.16,6.05,6.07,177037,0
2009-12-24,6.15,6.15,6.03,6.12,116497,0
2009-12-28,6.31,6.31,6.1,6.18,123233,0
2009-12-29,6.16,6.19,6.06,6.08,183485,0
2009-12-30,6,6.23,5.88,6.18,265410,0
2009-12-31,6.25,6.47,6.16,6.39,187561,0
2010-01-04,6.64,6.64,6.46,6.55,204278,0
2010-01-05,6.58,6.73,6.52,6.67,176956,0
2010-01-06,6.65,7.07,6.65,6.94,669404,0
2010-01-07,6.95,6.95,6.76,6.85,195369,0
2010-01-08,6.77,7.04,6.77,7.04,447805,0
2010-01-11,7.13,7.28,6.9,6.98,369372,0
2010-01-12,6.92,6.92,6.58,6.67,349644,0
2010-01-13,6.7,6.91,6.6,6.83,200212,0
2010-01-14,6.83,6.9,6.57,6.64,261213,0
2010-01-15,6.6,6.63,6.48,6.6,149484,0
2010-01-19,6.62,6.8,6.54,6.74,168490,0
2010-01-20,6.58,6.58,6.39,6.46,176981,0
2010-01-21,6.45,6.51,6,6.14,428611,0
2010-01-22,6.1,6.29,6,6.22,211794,0
2010-01-25,6.23,6.34,6.03,6.09,192825,0
2010-01-26,5.94,6.04,5.86,5.95,239335,0
2010-01-27,5.91,5.95,5.65,5.7,240322,0
2010-01-28,5.78,5.78,5.41,5.53,384179,0
2010-01-29,5.5,5.65,5.39,5.43,236401,0
2010-02-01,5.5,5.72,5.38,5.72,330096,0
2010-02-02,5.82,6.04,5.71,5.8,216575,0
2010-02-03,5.82,5.82,5.47,5.61,220274,0
2010-02-04,5.47,5.48,5.18,5.19,345139,0
2010-02-05,5.11,5.41,4.96,5.41,450515,0
2010-02-08,5.45,5.47,5.29,5.31,184671,0
2010-02-09,5.36,5.43,5.26,5.41,296174,0
2010-02-10,5.41,5.43,5.18,5.39,101342,0
2010-02-11,5.41,5.92,5.41,5.86,204177,0
2010-02-12,5.82,5.82,5.67,5.76,141631,0
2010-02-16,5.95,6.16,5.84,6.11,279598,0
2010-02-17,6.13,6.13,5.78,5.97,274856,0
2010-02-18,5.84,6.21,5.77,6.19,227453,0
2010-02-19,6.1,6.11,5.99,6.05,170762,0
2010-02-22,6.15,6.15,5.82,5.86,158664,0
2010-02-23,5.77,5.93,5.52,5.56,228803,0
2010-02-24,5.55,5.63,5.52,5.54,107108,0
2010-02-25,5.43,5.9,5.39,5.89,380457,0
2010-02-26,5.95,6,5.8,5.93,175412,0
2010-03-01,5.95,6,5.91,5.98,113403,0
2010-03-02,6,6.37,5.98,6.28,378295,0
2010-03-03,6.35,6.38,6.18,6.18,184038,0
2010-03-04,6.25,6.26,6,6.22,218131,0
2010-03-05,6.23,6.28,6.09,6.13,128243,0
2010-03-08,6.19,6.19,6,6.01,151912,0
2010-03-09,5.88,5.9,5.73,5.84,334560,0
2010-03-10,5.79,5.82,5.5,5.54,388173,0
2010-03-11,5.57,5.57,5.23,5.36,639414,0
2010-03-12,5.4,5.44,5.27,5.34,330499,0
2010-03-15,5.41,5.41,5.11,5.26,216475,0
2010-03-16,5.35,5.75,5.29,5.68,403425,0
2010-03-17,5.63,5.72,5.46,5.53,318792,0
2010-03-18,5.53,5.53,5.33,5.36,431497,0
2010-03-19,5.4,5.42,5.15,5.26,228068,0
2010-03-22,5.13,5.22,5.08,5.15,309938,0
2010-03-23,5.23,5.41,5.2,5.35,206843,0
2010-03-24,5.41,5.41,5.13,5.15,182695,0
2010-03-25,5.23,5.23,5.05,5.06,180102,0
2010-03-26,5.05,5.17,4.98,5.12,124715,0
2010-03-29,5.19,5.32,5.12,5.26,89487,0
2010-03-30,5.29,5.37,5.18,5.21,108827,0
2010-03-31,5.24,5.39,5.16,5.19,104775,0
2010-04-01,5.29,5.7,5.23,5.63,243393,0
2010-04-05,5.86,6.13,5.76,6.05,441415,0
2010-04-06,6.13,6.3,6.01,6.22,341997,0
2010-04-07,6.28,6.55,6.24,6.44,363142,0
2010-04-08,6.39,6.53,6.26,6.43,171255,0
2010-04-09,6.49,6.9,6.45,6.81,264788,0
2010-04-12,6.82,7.02,6.58,6.63,613394,0
2010-04-13,6.55,6.56,6.43,6.51,190914,0
2010-04-14,6.53,6.61,6.43,6.5,195916,0
2010-04-15,6.46,6.55,6.36,6.36,141780,0
2010-04-16,6.3,6.31,6,6.21,386150,0
2010-04-19,6.14,6.21,5.96,6.21,199833,0
2010-04-20,6.23,6.48,6.23,6.4,129692,0
2010-04-21,6.42,6.47,6.32,6.38,99870,0
2010-04-22,6.34,6.54,6.18,6.47,99598,0
2010-04-23,6.41,6.66,6.32,6.55,116768,0
2010-04-26,6.57,6.67,6.38,6.39,147135,0
2010-04-27,6.38,6.43,6.24,6.31,116766,0
2010-04-28,6.36,6.58,6.28,6.51,169796,0
2010-04-29,6.59,6.71,6.5,6.56,181567,0
2010-04-30,6.64,6.64,6.29,6.33,236417,0
2010-05-03,6.34,6.42,6.16,6.25,128482,0
2010-05-04,6.22,6.23,5.99,6.08,232212,0
2010-05-05,5.91,6.04,5.72,5.81,215890,0
2010-05-06,5.78,6.04,5.7,5.96,417111,0
2010-05-07,5.91,6.08,5.83,5.89,164523,0
2010-05-10,5.91,6.12,5.91,6.11,117245,0
2010-05-11,6.27,6.56,6.15,6.48,293689,0
2010-05-12,6.57,6.66,6.45,6.47,263866,0
2010-05-13,6.55,6.58,6.42,6.49,193349,0
2010-05-14,6.51,6.58,6.26,6.45,211746,0
2010-05-17,6.41,6.55,6.22,6.46,126353,0
2010-05-18,6.47,6.57,6.27,6.36,211324,0
2010-05-19,6.18,6.22,5.92,6.13,225746,0
2010-05-20,5.88,6.05,5.64,5.77,295676,0
2010-05-21,5.71,6.18,5.64,5.97,292608,0
2010-05-24,6.18,6.2,5.89,5.93,70918,0
2010-05-25,5.88,6.27,5.63,6.2,176980,0
2010-05-26,6.31,6.44,6.22,6.41,209278,0
2010-05-27,6.42,6.52,6.25,6.47,134758,0
2010-05-28,6.37,6.52,6.37,6.48,81384,0
2010-06-01,6.54,6.59,6.33,6.33,247205,0
2010-06-02,6.33,6.42,6.15,6.3,108056,0
2010-06-03,6.34,6.35,6.13,6.22,64877,0
2010-06-04,6.18,6.19,5.91,5.98,82563,0
2010-06-07,5.95,6.12,5.86,6.05,164354,0
2010-06-08,6.09,6.16,6.02,6.04,100796,0
2010-06-09,6.1,6.12,5.79,5.83,162938,0
2010-06-10,5.85,5.88,5.8,5.87,132394,0
2010-06-11,5.82,5.87,5.81,5.85,83893,0
2010-06-14,5.84,5.95,5.62,5.65,193898,0
2010-06-15,5.7,5.89,5.64,5.86,127411,0
2010-06-16,5.74,6.18,5.74,5.96,144095,0
2010-06-17,6.01,6.14,6,6.09,85867,0
2010-06-18,6.17,6.27,6.08,6.14,151532,0
2010-06-21,6.14,6.2,5.68,5.76,205159,0
2010-06-22,5.67,5.96,5.67,5.77,114042,0
2010-06-23,5.78,6,5.7,5.89,111797,0
2010-06-24,5.87,6,5.84,5.91,67628,0
2010-06-25,5.95,6.14,5.92,6.1,121642,0
2010-06-28,6.13,6.31,6.11,6.18,162454,0
2010-06-29,5.97,6.13,5.8,6.06,129562,0
2010-06-30,6,6.07,5.92,5.98,120891,0
2010-07-01,5.83,5.98,5.45,5.94,260067,0
2010-07-02,5.94,5.96,5.61,5.63,92867,0
2010-07-06,5.64,5.68,5.42,5.42,226348,0
2010-07-07,5.41,5.62,5.41,5.59,133370,0
2010-07-08,5.61,5.61,5.45,5.52,100641,0
2010-07-09,5.59,5.63,5.43,5.55,208938,0
2010-07-12,5.55,5.57,5.4,5.48,123386,0
2010-07-13,5.54,5.7,5.54,5.65,133500,0
2010-07-14,5.64,5.66,5.51,5.61,124516,0
2010-07-15,5.63,5.63,5.45,5.57,101694,0
2010-07-16,5.52,5.6,5.38,5.41,209646,0
2010-07-19,5.36,5.41,5.23,5.31,145453,0
2010-07-20,5.26,5.53,5.26,5.48,96678,0
2010-07-21,5.51,5.54,5.23,5.26,136033,0
2010-07-22,5.32,5.42,5.24,5.32,173735,0
2010-07-23,5.36,5.54,5.35,5.53,118768,0
2010-07-26,5.54,5.55,5.5,5.5,71375,0
2010-07-27,5.51,5.51,5.35,5.39,98849,0
2010-07-28,5.45,5.45,5.37,5.44,109000,0
2010-07-29,5.46,5.59,5.45,5.56,184064,0
2010-07-30,5.55,5.63,5.55,5.59,110521,0
2010-08-02,5.58,5.72,5.46,5.64,114649,0
2010-08-03,5.68,5.82,5.61,5.69,139725,0
2010-08-04,5.77,5.77,5.49,5.58,263562,0
2010-08-05,5.52,5.54,5.38,5.38,154838,0
2010-08-06,5.43,5.54,5.4,5.45,107343,0
2010-08-09,5.47,5.52,5.34,5.44,98981,0
2010-08-10,5.41,5.45,5.32,5.45,84552,0
2010-08-11,5.38,5.45,5.27,5.45,161194,0
2010-08-12,5.47,5.63,5.42,5.6,126403,0
2010-08-13,5.61,5.62,5.51,5.57,42836,0
2010-08-16,5.62,5.67,5.57,5.61,88492,0
2010-08-17,5.65,5.66,5.56,5.6,96125,0
2010-08-18,5.57,5.81,5.5,5.76,205642,0
2010-08-19,5.77,5.85,5.67,5.71,131780,0
2010-08-20,5.65,5.66,5.54,5.65,59988,0
2010-08-23,6.28,6.28,6.04,6.06,126944,0
2010-08-24,6.03,6.14,5.9,6.02,145462,0
2010-08-25,6,6.38,5.93,6.37,336183,0
2010-08-26,6.3,6.4,5.77,5.98,709710,0
2010-08-27,6.02,6.2,6,6.08,102805,0
2010-08-30,6.13,6.4,6.13,6.23,227599,0
2010-08-31,6.22,6.46,6.2,6.25,176769,0
2010-09-01,6.3,6.32,6.22,6.28,114733,0
2010-09-02,6.29,6.33,6.24,6.26,27321,0
2010-09-03,6.27,6.35,6.12,6.29,143901,0
2010-09-07,6.35,6.38,6.15,6.15,123720,0
2010-09-08,6.26,6.35,6.17,6.17,111321,0
2010-09-09,6.26,6.27,6.01,6.01,98265,0
2010-09-10,6.01,6.09,5.9,6.01,204197,0
2010-09-13,6.05,6.1,5.93,5.94,71597,0
2010-09-14,6.06,6.25,6.03,6.25,182445,0
2010-09-15,6.25,6.27,6.17,6.19,107113,0
2010-09-16,6.23,6.25,6.18,6.23,94523,0
2010-09-17,6.22,6.38,6.14,6.24,199018,0
2010-09-20,6.24,6.3,6.17,6.21,116751,0
2010-09-21,6.24,6.38,6.16,6.38,95458,0
2010-09-22,6.5,6.65,6.35,6.48,229430,0
2010-09-23,6.46,6.48,6.25,6.25,119149,0
2010-09-24,6.37,6.42,6.24,6.24,95374,0
2010-09-27,6.35,6.44,6.3,6.38,223668,0
2010-09-28,6.44,6.63,6.3,6.58,277942,0
2010-09-29,6.33,6.37,6.18,6.22,519279,0
2010-09-30,6.27,6.33,6.23,6.3,241630,0
2010-10-01,6.32,6.38,6.3,6.37,158780,0
2010-10-04,6.36,6.37,6.19,6.19,123095,0
2010-10-05,6.37,6.38,6.28,6.29,188535,0
2010-10-06,6.34,6.41,6.31,6.41,161971,0
2010-10-07,6.41,6.54,6.3,6.48,520649,0
2010-10-08,6.48,6.49,6.34,6.43,144434,0
2010-10-11,6.5,6.58,6.36,6.53,115511,0
2010-10-12,6.48,6.55,6.39,6.49,203267,0
2010-10-13,6.53,6.68,6.35,6.64,466965,0
2010-10-14,6.7,6.83,6.65,6.69,843416,0
2010-10-15,6.73,7.1,6.65,7.01,438245,0
2010-10-18,7.07,7.1,6.89,6.93,244390,0
2010-10-19,6.86,6.86,6.65,6.65,248069,0
2010-10-20,6.7,6.95,6.66,6.9,228355,0
2010-10-21,7.03,7.15,6.79,6.86,504394,0
2010-10-22,6.93,6.96,6.79,6.91,223603,0
2010-10-25,7.03,7.29,7.03,7.24,350166,0
2010-10-26,7.16,7.29,6.97,7.09,258785,0
2010-10-27,7.08,7.29,7.04,7.28,369045,0
2010-10-28,7.36,7.5,7.21,7.38,192216,0
2010-10-29,7.48,7.62,7.4,7.44,237564,0
2010-11-01,7.47,7.5,7.28,7.4,215595,0
2010-11-02,7.46,7.85,7.46,7.81,537315,0
2010-11-03,7.94,8.07,7.72,8.05,568192,0
2010-11-04,8.25,8.55,8.17,8.49,730122,0
2010-11-05,8.44,8.75,8.33,8.42,396917,0
2010-11-08,8.51,8.59,8.05,8.47,450212,0
2010-11-09,8.61,8.81,8.05,8.14,383039,0
2010-11-10,8,8.29,7.81,8.29,409524,0
2010-11-11,8.37,8.4,8.15,8.34,90991,0
2010-11-12,8.29,8.35,7.96,8.06,174528,0
2010-11-15,8.16,8.17,8,8.04,147826,0
2010-11-16,8.15,8.15,7.71,7.71,493667,0
2010-11-17,7.75,7.85,7.71,7.73,475341,0
2010-11-18,7.85,7.98,7.72,7.76,533464,0
2010-11-19,7.82,8.34,7.78,8.26,423969,0
2010-11-22,8.34,8.4,8.07,8.35,519165,0
2010-11-23,8.33,8.47,8.2,8.32,230664,0
2010-11-24,8.31,8.41,8.17,8.24,183052,0
2010-11-26,8.19,8.44,8.08,8.4,121638,0
2010-11-29,8.44,9.12,8.41,8.89,609416,0
2010-11-30,9.25,9.8,9.09,9.65,1028714,0
2010-12-01,9.7,9.89,9.42,9.78,531007,0
2010-12-02,9.72,9.82,9.35,9.44,494023,0
2010-12-03,9.49,9.77,9.47,9.6,221164,0
2010-12-06,9.74,9.94,9.5,9.59,552426,0
2010-12-07,9.72,9.72,9.26,9.34,476343,0
2010-12-08,9.28,9.33,8.79,9.06,527573,0
2010-12-09,9.11,9.31,9.01,9.16,224192,0
2010-12-10,9.2,9.33,9.03,9.33,226492,0
2010-12-13,9.44,9.95,9.44,9.8,504154,0
2010-12-14,9.88,9.94,9.65,9.76,465374,0
2010-12-15,9.72,9.97,9.45,9.53,364059,0
2010-12-16,9.6,9.64,9.3,9.34,291672,0
2010-12-17,9.36,10.26,9.26,10,786767,0
2010-12-20,9.75,9.93,9.36,9.81,627931,0
2010-12-21,9.91,10.29,9.83,10.22,517693,0
2010-12-22,10.19,10.25,9.64,9.66,294121,0
2010-12-23,9.65,10,9.52,9.78,208663,0
2010-12-27,9.81,9.81,9.53,9.59,149504,0
2010-12-28,9.84,10.26,9.68,10.14,334229,0
2010-12-29,10.11,10.36,9.91,10.04,423894,0
2010-12-30,10.03,10.09,9.82,9.88,197727,0
2010-12-31,9.95,10.34,9.95,10.07,277685,0
2011-01-03,10.22,10.22,9.9,9.99,256853,0
2011-01-04,9.92,9.99,9.21,9.39,506473,0
2011-01-05,9.31,9.46,8.97,9.27,422800,0
2011-01-06,9.2,9.24,8.85,8.93,428245,0
2011-01-07,8.87,9.14,8.85,9,324430,0
2011-01-10,8.95,9.1,8.74,9.02,225678,0
2011-01-11,9.14,9.55,9.14,9.41,273093,0
2011-01-12,9.41,9.51,9.2,9.32,237616,0
2011-01-13,9.29,9.32,9.06,9.1,198173,0
2011-01-14,9.01,9.05,8.58,8.66,487713,0
2011-01-18,8.79,8.85,8.58,8.76,326326,0
2011-01-19,8.78,8.91,8.55,8.55,265235,0
2011-01-20,8.45,8.51,8.02,8.42,431632,0
2011-01-21,8.4,8.65,8.27,8.37,208958,0
2011-01-24,8.39,8.67,8.24,8.32,224924,0
2011-01-25,8.26,8.53,8.21,8.46,309855,0
2011-01-26,8.52,9.05,8.39,9.01,427197,0
2011-01-27,9.04,9.06,8.78,8.85,354582,0
2011-01-28,8.85,9.46,8.74,9.36,443218,0
2011-01-31,9.34,9.45,9.14,9.21,282198,0
2011-02-01,9.39,9.51,9.14,9.42,248681,0
2011-02-02,9.45,9.53,9.23,9.37,214704,0
2011-02-03,9.54,10.21,9.45,10.16,953185,0
2011-02-04,10.21,10.45,10.06,10.07,648912,0
2011-02-07,10.11,10.24,10.05,10.13,307732,0
2011-02-08,10.21,10.32,10.09,10.1,559508,0
2011-02-09,10.05,10.15,9.65,9.69,655170,0
2011-02-10,9.6,9.7,9.3,9.52,367678,0
2011-02-11,9.69,9.69,9.33,9.36,252654,0
2011-02-14,9.42,9.66,9.3,9.45,248541,0
2011-02-15,9.57,9.8,9.5,9.62,336652,0
2011-02-16,9.69,9.76,9.52,9.68,161686,0
2011-02-18,9.89,10,9.75,9.8,236979,0
2011-02-22,10,10.07,9.33,9.4,343637,0
2011-02-23,9.39,9.69,9.33,9.51,224521,0
2011-02-24,9.52,9.56,9.11,9.15,301300,0
2011-02-25,9.23,9.58,9.2,9.34,323621,0
2011-02-28,9.37,9.63,9.23,9.3,281649,0
2011-03-01,9.34,9.56,9.24,9.55,396866,0
2011-03-02,9.5,9.74,9.34,9.4,374692,0
2011-03-03,9.37,9.46,9.17,9.3,259728,0
2011-03-04,9.31,9.48,9.25,9.48,372523,0
2011-03-07,9.49,9.54,9.12,9.25,430144,0
2011-03-08,9.17,9.19,9,9.05,201468,0
2011-03-09,9.16,9.24,8.9,9.01,264598,0
2011-03-10,8.81,8.86,8.48,8.67,540623,0
2011-03-11,8.55,8.83,8.46,8.77,220320,0
2011-03-14,8.65,8.85,8.54,8.72,185013,0
2011-03-15,8.08,8.58,8,8.54,392970,0
2011-03-16,8.51,8.63,8.15,8.36,283378,0
2011-03-17,8.29,8.67,8.29,8.62,182713,0
2011-03-18,8.67,8.91,8.62,8.77,308699,0
2011-03-21,8.92,8.98,8.82,8.9,169576,0
2011-03-22,8.92,9.38,8.8,8.99,311683,0
2011-03-23,9.03,9.48,8.77,9.37,401724,0
2011-03-24,9.38,9.5,9.13,9.32,324204,0
2011-03-25,9.38,9.39,8.94,9.04,187747,0
2011-03-28,8.98,9.02,8.81,8.94,176101,0
2011-03-29,9.06,9.49,8.87,9.43,391542,0
2011-03-30,9.5,9.9,9.4,9.9,936591,0
2011-03-31,10.1,10.15,9.87,10.03,1038220,0
2011-04-01,10.06,10.17,9.8,9.83,355187,0
2011-04-04,9.83,9.91,9.76,9.82,218349,0
2011-04-05,9.82,10.39,9.75,10.38,616397,0
2011-04-06,10.46,10.49,10.08,10.23,521687,0
2011-04-07,10.23,10.29,10.08,10.26,209444,0
2011-04-08,10.4,10.46,10.1,10.2,362449,0
2011-04-11,10.13,10.29,9.81,9.86,325195,0
2011-04-12,9.83,9.93,9.31,9.65,416250,0
2011-04-13,9.73,10.02,9.67,9.89,257082,0
2011-04-14,9.9,10.39,9.84,10.23,310212,0
2011-04-15,10.29,10.34,10.17,10.17,336060,0
2011-04-18,10.09,10.15,9.46,9.88,333912,0
2011-04-19,9.97,10,9.6,9.92,279522,0
2011-04-20,10.03,10.19,9.68,9.76,370644,0
2011-04-21,9.89,9.89,9.69,9.84,197118,0
2011-04-25,9.95,9.95,9.45,9.47,222453,0
2011-04-26,9.43,9.5,9.23,9.33,216631,0
2011-04-27,9.4,9.82,9.14,9.66,354333,0
2011-04-28,9.68,9.85,9.42,9.46,201742,0
2011-04-29,9.46,9.78,9.4,9.72,168531,0
2011-05-02,9.52,9.62,9.05,9.09,275685,0
2011-05-03,9.18,9.35,8.78,8.79,469090,0
2011-05-04,8.82,9,8.45,8.83,400614,0
2011-05-05,8.78,8.94,8.2,8.4,510907,0
2011-05-06,8.51,8.68,8.37,8.57,292552,0
2011-05-09,8.53,8.75,8.5,8.7,231794,0
2011-05-10,8.76,9.06,8.68,8.96,259270,0
2011-05-11,8.95,8.95,8.32,8.63,577657,0
2011-05-12,8.4,8.47,8.04,8.06,795885,0
2011-05-13,8.05,8.33,8.02,8.29,352107,0
2011-05-16,8.02,8.32,8.02,8.09,228715,0
2011-05-17,8.07,8.23,7.99,8.23,245733,0
2011-05-18,8.23,8.53,8.23,8.4,175320,0
2011-05-19,8.44,8.46,8.26,8.4,82604,0
2011-05-20,8.38,8.38,8.16,8.25,188885,0
2011-05-23,8.16,8.21,8.07,8.16,145246,0
2011-05-24,8.23,8.26,8.01,8.09,267539,0
2011-05-25,8.12,8.2,8.03,8.05,249491,0
2011-05-26,8.05,8.15,7.73,8.15,416028,0
2011-05-27,8.15,8.35,8.15,8.28,172877,0
2011-05-31,8.31,8.37,8.18,8.24,190782,0
2011-06-01,8.21,8.5,8.06,8.11,156683,0
2011-06-02,8.13,8.24,7.53,7.81,390790,0
2011-06-03,7.77,7.9,7.65,7.71,253019,0
2011-06-06,7.64,7.75,7.3,7.32,334231,0
2011-06-07,7.34,7.63,7.31,7.5,238198,0
2011-06-08,7.45,7.53,7.07,7.26,302134,0
2011-06-09,7.33,7.57,7.2,7.5,183696,0
2011-06-10,7.45,7.45,7.2,7.39,407319,0
2011-06-13,7.38,7.39,6.74,6.79,554124,0
2011-06-14,6.89,7.06,6.72,6.97,372083,0
2011-06-15,6.89,7.02,6.68,6.79,241980,0
2011-06-16,6.76,6.79,6.42,6.47,489743,0
2011-06-17,6.6,6.74,6.41,6.57,400265,0
2011-06-20,6.48,6.66,6.46,6.57,295269,0
2011-06-21,6.75,7.09,6.66,6.99,324584,0
2011-06-22,7.06,7.31,6.97,7.01,320427,0
2011-06-23,6.92,7,6.73,6.92,450061,0
2011-06-24,6.98,6.98,6.72,6.78,240514,0
2011-06-27,6.86,6.86,6.61,6.75,223482,0
2011-06-28,6.79,6.98,6.74,6.96,159766,0
2011-06-29,7.13,7.63,7.05,7.57,419008,0
2011-06-30,7.65,7.73,7.41,7.54,293051,0
2011-07-01,7.44,7.49,7.26,7.33,171504,0
2011-07-05,7.45,7.8,7.42,7.69,322200,0
2011-07-06,7.86,7.86,7.59,7.71,215872,0
2011-07-07,7.83,7.95,7.71,7.81,277081,0
2011-07-08,7.85,7.95,7.76,7.82,274063,0
2011-07-11,7.82,7.92,7.54,7.64,311393,0
2011-07-12,7.68,7.94,7.59,7.84,387429,0
2011-07-13,7.99,8.3,7.91,8.14,553994,0
2011-07-14,8.25,8.3,7.71,7.83,464705,0
2011-07-15,7.9,8.05,7.75,8.05,163180,0
2011-07-18,8.12,8.33,8.07,8.25,244849,0
2011-07-19,8.39,8.43,8.02,8.1,280857,0
2011-07-20,8.07,8.23,7.95,8.1,193664,0
2011-07-21,8.17,8.17,7.97,8.05,109825,0
2011-07-22,8.09,8.12,8.02,8.07,94546,0
2011-07-25,8.15,8.28,7.96,7.98,167219,0
2011-07-26,8,8.05,7.92,8.04,122023,0
2011-07-27,8.06,8.14,7.57,7.57,189935,0
2011-07-28,7.55,7.62,7.4,7.61,187788,0
2011-07-29,7.64,7.66,7.36,7.5,159528,0
2011-08-01,7.52,7.82,7.5,7.6,107634,0
2011-08-02,7.62,7.7,7.46,7.46,321080,0
2011-08-03,7.59,7.66,7.46,7.47,301623,0
2011-08-04,7.47,7.52,6.71,6.83,646547,0
2011-08-05,6.87,6.99,6.59,6.75,261943,0
2011-08-08,6.7,7.04,6.6,6.85,413480,0
2011-08-09,7,7.3,6.82,7.25,413169,0
2011-08-10,7.32,7.59,7.04,7.49,307910,0
2011-08-11,7.5,7.65,7.27,7.65,210508,0
2011-08-12,7.53,7.6,7.25,7.5,137042,0
2011-08-15,7.48,7.83,7.36,7.81,200421,0
2011-08-16,7.8,7.88,7.67,7.78,229375,0
2011-08-17,7.8,8.05,7.8,7.97,226898,0
2011-08-18,7.95,7.96,7.52,7.57,232926,0
2011-08-19,7.61,7.84,7.5,7.59,204098,0
2011-08-22,7.68,8.23,7.62,8.11,404992,0
2011-08-23,8.27,8.54,8.16,8.31,635955,0
2011-08-24,8.24,8.3,7.82,8,388953,0
2011-08-25,7.94,8.32,7.83,8.3,523628,0
2011-08-26,8.33,8.4,8.01,8.36,259581,0
2011-08-29,8.49,8.58,8.18,8.31,276912,0
2011-08-30,8.37,8.41,8.18,8.24,476459,0
2011-08-31,8.29,8.29,7.95,8.15,404747,0
2011-09-01,8.07,8.15,7.96,8.04,270428,0
2011-09-02,8.1,8.29,7.94,8.15,422571,0
2011-09-06,8.16,8.22,7.88,7.96,370353,0
2011-09-07,7.88,8.09,7.78,7.99,261373,0
2011-09-08,8,8.17,7.9,7.9,314939,0
2011-09-09,7.81,7.95,7.55,7.74,395345,0
2011-09-12,7.68,7.74,7.26,7.37,402694,0
2011-09-13,7.49,7.52,7.26,7.33,223605,0
2011-09-14,7.35,7.37,7.25,7.25,225144,0
2011-09-15,7.2,7.24,7.05,7.17,267790,0
2011-09-16,7.25,7.3,7.16,7.3,262592,0
2011-09-19,7.27,7.37,7.1,7.2,258166,0
2011-09-20,7.2,7.5,7.17,7.37,340095,0
2011-09-21,7.34,7.34,6.91,6.92,430661,0
2011-09-22,6.52,6.66,6.1,6.13,475234,0
2011-09-23,6.1,6.1,5.5,5.81,674438,0
2011-09-26,5.72,5.81,5.37,5.58,696759,0
2011-09-27,5.84,5.87,5.59,5.62,483474,0
2011-09-28,5.62,5.68,4.93,5,1022349,0
2011-09-29,5.1,5.24,5,5.01,451625,0
2011-09-30,4.98,5.31,4.92,5.03,372711,0
2011-10-03,5.29,5.3,4.82,4.88,435866,0
2011-10-04,4.85,4.85,4.42,4.6,690802,0
2011-10-05,4.63,4.76,4.53,4.7,404462,0
2011-10-06,4.84,5.11,4.8,4.94,574098,0
2011-10-07,5.04,5.06,4.75,4.87,442099,0
2011-10-10,5.06,5.34,5,5.3,295769,0
2011-10-11,5.24,5.33,5.01,5.06,579859,0
2011-10-12,5.27,5.32,5.14,5.17,444940,0
2011-10-13,5.11,5.19,5,5.11,196428,0
2011-10-14,5.23,5.28,5.05,5.21,276220,0
2011-10-17,5.22,5.22,4.95,5,153533,0
2011-10-18,4.93,5.07,4.8,5.03,270068,0
2011-10-19,5.04,5.04,4.73,4.74,234431,0
2011-10-20,4.75,4.8,4.6,4.74,293616,0
2011-10-21,4.85,4.89,4.71,4.73,217998,0
2011-10-24,4.84,5.1,4.8,5.05,295637,0
2011-10-25,5.04,5.47,4.84,5.37,542966,0
2011-10-26,5.42,5.64,5.34,5.47,484738,0
2011-10-27,5.6,5.66,5.46,5.46,457266,0
2011-10-28,5.5,5.55,5.32,5.32,639836,0
2011-10-31,5.24,5.24,5.11,5.15,179142,0
2011-11-01,5,5.33,4.94,5.25,228661,0
2011-11-02,5.54,5.55,5.25,5.38,227211,0
2011-11-03,5.42,5.47,5.2,5.25,264843,0
2011-11-04,5.21,5.39,5.1,5.34,319717,0
2011-11-07,5.39,5.76,5.39,5.72,430088,0
2011-11-08,5.81,5.87,5.59,5.62,368232,0
2011-11-09,5.46,5.64,5.4,5.43,386517,0
2011-11-10,5.45,5.55,5.19,5.46,226385,0
2011-11-11,5.59,5.64,5.44,5.49,365634,0
2011-11-14,5.48,5.52,5.26,5.39,214102,0
2011-11-15,5.3,5.45,5.15,5.25,237973,0
2011-11-16,5.21,5.35,5.07,5.18,273846,0
2011-11-17,5.16,5.22,4.88,4.9,417084,0
2011-11-18,5,5.02,4.8,4.85,252406,0
2011-11-21,4.88,4.88,4.53,4.65,294108,0
2011-11-22,4.76,4.9,4.68,4.86,254679,0
2011-11-23,4.76,4.78,4.57,4.61,185318,0
2011-11-25,4.54,4.67,4.52,4.53,95656,0
2011-11-28,4.65,4.83,4.6,4.64,248140,0
2011-11-29,4.74,4.74,4.53,4.61,157054,0
2011-11-30,4.78,5.04,4.73,5.03,466044,0
2011-12-01,5.04,5.07,4.79,4.86,319764,0
2011-12-02,4.95,4.96,4.7,4.75,227173,0
2011-12-05,4.79,4.98,4.79,4.92,287206,0
2011-12-06,4.96,5.05,4.75,5.05,221077,0
2011-12-07,5.04,5.06,4.75,4.83,387651,0
2011-12-08,4.75,4.79,4.56,4.59,330449,0
2011-12-09,4.62,4.74,4.51,4.6,337139,0
2011-12-12,4.44,4.53,4.17,4.3,466484,0
2011-12-13,4.23,4.39,3.89,3.96,744462,0
2011-12-14,3.92,3.96,3.7,3.84,853071,0
2011-12-15,3.9,3.95,3.67,3.69,393628,0
2011-12-16,3.76,3.91,3.67,3.68,467763,0
2011-12-19,3.7,3.82,3.59,3.6,364962,0
2011-12-20,3.68,3.76,3.64,3.74,1240876,0
2011-12-21,3.8,3.82,3.67,3.76,361093,0
2011-12-22,3.82,3.93,3.76,3.78,881316,0
2011-12-23,3.89,4.18,3.8,4.13,392600,0
2011-12-27,4.16,4.16,3.99,4,229306,0
2011-12-28,4.06,4.09,3.9,3.92,382467,0
2011-12-29,3.89,4.09,3.85,3.98,445016,0
2011-12-30,4.03,4.39,4.03,4.36,477723,0
2012-01-03,4.43,4.59,4.39,4.55,282737,0
2012-01-04,4.52,4.66,4.49,4.53,267209,0
2012-01-05,4.54,4.67,4.36,4.58,170099,0
2012-01-06,4.61,4.74,4.49,4.49,242031,0
2012-01-09,4.58,4.69,4.52,4.58,183546,0
2012-01-10,4.75,4.87,4.6,4.65,294454,0
2012-01-11,4.67,4.78,4.54,4.63,464436,0
2012-01-12,4.78,4.8,4.58,4.65,279583,0
2012-01-13,4.63,4.63,4.42,4.53,249064,0
2012-01-17,4.65,4.77,4.48,4.48,389627,0
2012-01-18,4.54,4.56,4.49,4.55,318317,0
2012-01-19,4.54,4.61,4.38,4.39,295942,0
2012-01-20,4.4,4.65,4.37,4.55,237925,0
2012-01-23,4.62,4.83,4.61,4.61,246702,0
2012-01-24,4.61,4.79,4.55,4.65,157603,0
2012-01-25,4.65,5.22,4.63,5.18,692284,0
2012-01-26,5.31,5.58,5.29,5.37,633066,0
2012-01-27,5.48,5.62,5.4,5.62,398992,0
2012-01-30,5.49,5.57,5.29,5.38,405615,0
2012-01-31,5.5,5.51,5.22,5.35,268019,0
2012-02-01,5.42,5.5,5.28,5.28,148872,0
2012-02-02,5.35,5.46,5.2,5.23,304769,0
2012-02-03,5.22,5.31,5.1,5.18,182900,0
2012-02-06,5.16,5.25,5.03,5.11,254243,0
2012-02-07,5.11,5.37,5.03,5.11,328457,0
2012-02-08,5.14,5.29,5.07,5.17,242797,0
2012-02-09,5.24,5.36,5.07,5.07,171611,0
2012-02-10,5.02,5.15,4.97,5.03,214618,0
2012-02-13,5.1,5.2,4.98,4.99,100368,0
2012-02-14,5,5.06,4.98,5.02,148733,0
2012-02-15,5.08,5.24,5.02,5.02,214151,0
2012-02-16,4.99,5.25,4.98,5.22,187438,0
2012-02-17,5.25,5.29,5.03,5.05,130507,0
2012-02-21,5.09,5.22,5.02,5.06,205343,0
2012-02-22,5.05,5.31,5.03,5.26,245581,0
2012-02-23,5.31,5.54,5.27,5.42,235524,0
2012-02-24,5.39,5.44,5.24,5.34,120616,0
2012-02-27,5.33,5.34,5.06,5.2,215156,0
2012-02-28,5.26,5.34,5.18,5.25,180649,0
2012-02-29,5.26,5.36,5.03,5.06,283648,0
2012-03-01,5.09,5.21,5.06,5.07,144034,0
2012-03-02,5.05,5.09,4.99,5.01,167386,0
2012-03-05,4.96,5.03,4.6,4.65,293605,0
2012-03-06,4.7,4.83,4.51,4.81,543708,0
2012-03-07,4.88,4.88,4.65,4.73,94880,0
2012-03-08,4.79,4.94,4.66,4.69,308936,0
2012-03-09,4.66,4.86,4.6,4.67,176629,0
2012-03-12,4.6,4.67,4.51,4.54,375964,0
2012-03-13,4.53,4.66,4.5,4.5,198796,0
2012-03-14,4.47,4.5,4.32,4.36,368722,0
2012-03-15,4.38,4.53,4.34,4.4,112081,0
2012-03-16,4.35,4.58,4.28,4.4,469631,0
2012-03-19,4.59,4.79,4.37,4.4,338632,0
2012-03-20,4.35,4.64,4.28,4.62,276476,0
2012-03-21,4.65,4.74,4.55,4.58,203534,0
2012-03-22,4.47,4.48,4.15,4.16,463131,0
2012-03-23,4.14,4.32,4.05,4.1,421559,0
2012-03-26,4.19,4.3,4.13,4.17,457781,0
2012-03-27,4.17,4.29,4.15,4.15,260496,0
2012-03-28,4.2,4.24,4.02,4.08,215876,0
2012-03-29,4.05,4.18,4,4.14,121734,0
2012-03-30,4.23,4.31,4.12,4.29,146982,0
2012-04-02,4.28,4.45,4.2,4.2,161287,0
2012-04-03,4.24,4.24,4,4.03,221957,0
2012-04-04,3.99,4.02,3.9,4.01,400069,0
2012-04-05,4.08,4.1,3.84,3.96,341387,0
2012-04-09,3.95,4,3.79,3.79,251883,0
2012-04-10,3.8,3.92,3.77,3.85,258537,0
2012-04-11,3.86,3.98,3.78,3.85,125687,0
2012-04-12,3.86,4.16,3.86,4.04,219292,0
2012-04-13,3.99,4.06,3.92,3.95,167182,0
2012-04-16,3.95,4,3.82,3.91,99828,0
2012-04-17,3.94,4.1,3.91,3.92,113274,0
2012-04-18,3.89,3.94,3.65,3.69,200828,0
2012-04-19,3.74,3.88,3.65,3.69,169109,0
2012-04-20,3.7,3.77,3.63,3.65,86633,0
2012-04-23,3.58,3.61,3.51,3.55,146824,0
2012-04-24,3.55,3.64,3.52,3.54,126349,0
2012-04-25,3.62,3.76,3.53,3.74,146941,0
2012-04-26,3.76,3.81,3.7,3.75,124552,0
2012-04-27,3.79,3.89,3.75,3.83,145849,0
2012-04-30,3.82,3.86,3.75,3.84,87383,0
2012-05-01,3.85,4.16,3.85,4.06,178481,0
2012-05-02,4.03,4.09,3.93,4.03,101534,0
2012-05-03,3.98,4,3.81,3.93,128370,0
2012-05-04,3.9,4.1,3.9,3.94,123916,0
2012-05-07,3.93,3.93,3.7,3.7,143051,0
2012-05-08,3.65,3.68,3.4,3.52,227385,0
2012-05-09,3.44,3.79,3.32,3.64,235521,0
2012-05-10,3.72,3.83,3.56,3.57,153043,0
2012-05-11,3.5,3.55,3.46,3.47,98516,0
2012-05-14,3.38,3.45,3.25,3.27,226993,0
2012-05-15,3.25,3.25,2.41,2.73,2062462,0
2012-05-16,2.64,2.84,2.4,2.63,687722,0
2012-05-17,2.7,3.03,2.64,2.87,413535,0
2012-05-18,2.98,3.02,2.71,2.8,438855,0
2012-05-21,2.86,3.03,2.78,2.9,205530,0
2012-05-22,2.89,2.97,2.78,2.84,205294,0
2012-05-23,2.8,3.24,2.71,3.21,269831,0
2012-05-24,3.29,3.36,3.11,3.23,136106,0
2012-05-25,3.23,3.62,3.18,3.55,193945,0
2012-05-29,3.63,3.65,3.22,3.25,199939,0
2012-05-30,3.18,3.28,3.05,3.25,162118,0
2012-05-31,3.23,3.33,3.06,3.24,168083,0
2012-06-01,3.38,3.75,3.32,3.64,362406,0
2012-06-04,3.72,3.72,3.43,3.56,264466,0
2012-06-05,3.54,3.72,3.54,3.64,152322,0
2012-06-06,3.68,3.75,3.4,3.45,227936,0
2012-06-07,3.5,3.5,3.18,3.39,186776,0
2012-06-08,3.36,3.44,3.22,3.22,110278,0
2012-06-11,3.27,3.3,3.05,3.05,159276,0
2012-06-12,2.98,3.31,2.98,3.26,206571,0
2012-06-13,3.3,3.47,3.16,3.19,268320,0
2012-06-14,3.2,3.22,3.05,3.05,182537,0
2012-06-15,3.06,3.14,2.61,2.67,621472,0
2012-06-18,2.79,3.19,2.78,3.18,493494,0
2012-06-19,3.18,3.26,3.08,3.2,143602,0
2012-06-20,3.12,3.33,3.04,3.26,175907,0
2012-06-21,3.23,3.23,2.93,2.97,189178,0
2012-06-22,3.02,3.21,2.88,3.17,147760,0
2012-06-25,3.11,3.15,2.95,3.02,79378,0
2012-06-26,3.02,3.03,2.79,2.86,96333,0
2012-06-27,2.9,2.9,2.77,2.85,76249,0
2012-06-28,2.77,2.81,2.65,2.67,264396,0
2012-06-29,2.9,2.98,2.76,2.78,135757,0
2012-07-02,2.78,2.81,2.71,2.77,38078,0
2012-07-03,2.94,3.08,2.87,3.06,95766,0
2012-07-05,3.04,3.07,2.93,2.97,127000,0
2012-07-06,2.96,2.96,2.85,2.93,68563,0
2012-07-09,2.88,2.93,2.78,2.84,67485,0
2012-07-10,2.93,2.93,2.61,2.65,147306,0
2012-07-11,2.66,2.71,2.6,2.68,84719,0
2012-07-12,2.63,2.76,2.6,2.69,163286,0
2012-07-13,2.77,2.8,2.64,2.66,97431,0
2012-07-16,2.71,2.95,2.66,2.91,155900,0
2012-07-17,2.94,2.94,2.73,2.82,70653,0
2012-07-18,2.79,2.81,2.71,2.71,66018,0
2012-07-19,2.74,2.89,2.74,2.82,127220,0
2012-07-20,2.8,2.83,2.66,2.7,104968,0
2012-07-23,2.69,2.69,2.57,2.6,134627,0
2012-07-24,2.63,2.65,2.51,2.56,111561,0
2012-07-25,2.6,2.65,2.46,2.58,190848,0
2012-07-26,2.6,2.7,2.5,2.65,99405,0
2012-07-27,2.63,2.68,2.56,2.62,112150,0
2012-07-30,2.64,2.7,2.6,2.67,110402,0
2012-07-31,2.67,2.69,2.57,2.62,87562,0
2012-08-01,2.57,2.61,2.44,2.51,181442,0
2012-08-02,2.54,2.57,2.41,2.49,109183,0
2012-08-03,2.53,2.71,2.47,2.68,167699,0
2012-08-06,2.7,2.85,2.67,2.77,100629,0
2012-08-07,2.75,2.76,2.69,2.74,77360,0
2012-08-08,2.74,2.79,2.7,2.7,36449,0
2012-08-09,2.7,2.73,2.63,2.7,90306,0
2012-08-10,2.7,2.89,2.64,2.85,106060,0
2012-08-13,2.94,2.94,2.83,2.85,123636,0
2012-08-14,2.84,2.89,2.66,2.74,112224,0
2012-08-15,2.79,2.8,2.67,2.79,96749,0
2012-08-16,2.8,2.93,2.79,2.92,176661,0
2012-08-17,2.85,2.91,2.77,2.87,73477,0
2012-08-20,2.86,2.95,2.72,2.92,131344,0
2012-08-21,2.97,3.19,2.9,3.14,495702,0
2012-08-22,3.17,3.19,2.98,3.14,252998,0
2012-08-23,3.18,3.25,3.06,3.2,275973,0
2012-08-24,3.19,3.22,3.08,3.15,104970,0
2012-08-27,3.16,3.2,3.05,3.06,123438,0
2012-08-28,3.04,3.04,2.86,2.91,156065,0
2012-08-29,2.92,2.92,2.82,2.84,56224,0
2012-08-30,2.85,2.87,2.8,2.83,67104,0
2012-08-31,2.85,3.03,2.79,3,273665,0
2012-09-04,2.95,3.13,2.92,3.09,176094,0
2012-09-05,3.11,3.13,2.99,3.09,117674,0
2012-09-06,3.17,3.17,3,3.04,289759,0
2012-09-07,3.11,3.15,2.96,2.98,351002,0
2012-09-10,2.82,2.87,2.78,2.8,624726,0
2012-09-11,2.86,2.92,2.83,2.91,189552,0
2012-09-12,2.91,2.98,2.81,2.85,275707,0
2012-09-13,2.81,3.09,2.81,3.08,431059,0
2012-09-14,3.1,3.24,2.96,3.01,355704,0
2012-09-17,3,3.08,2.88,2.92,225300,0
2012-09-18,2.89,2.99,2.89,2.94,179986,0
2012-09-19,2.93,2.99,2.87,2.97,165368,0
2012-09-20,2.95,2.97,2.89,2.89,144117,0
2012-09-21,2.94,3.18,2.94,3.1,928582,0
2012-09-24,3.08,3.12,2.95,2.97,212680,0
2012-09-25,3.07,3.07,2.86,2.86,209418,0
2012-09-26,2.86,2.88,2.67,2.75,434191,0
2012-09-27,2.81,2.93,2.76,2.9,252722,0
2012-09-28,2.89,2.91,2.8,2.85,155600,0
2012-10-01,2.86,2.93,2.74,2.75,211309,0
2012-10-02,2.75,2.81,2.66,2.81,183278,0
2012-10-03,2.81,2.82,2.7,2.71,167447,0
2012-10-04,2.77,2.83,2.71,2.71,224828,0
2012-10-05,2.7,2.78,2.61,2.62,237211,0
2012-10-08,2.61,2.69,2.57,2.69,130309,0
2012-10-09,2.64,2.67,2.54,2.59,193933,0
2012-10-10,2.58,2.68,2.55,2.65,138236,0
2012-10-11,2.69,2.69,2.55,2.57,203903,0
2012-10-12,2.59,2.62,2.55,2.59,107599,0
2012-10-15,2.55,2.6,2.53,2.58,202217,0
2012-10-16,2.63,2.8,2.61,2.77,310028,0
2012-10-17,2.77,2.81,2.67,2.7,102633,0
2012-10-18,2.7,2.71,2.62,2.67,82602,0
2012-10-19,2.66,2.71,2.61,2.66,154168,0
2012-10-22,2.67,2.68,2.61,2.65,71438,0
2012-10-23,2.62,2.63,2.55,2.55,225409,0
2012-10-24,2.57,2.57,2.45,2.48,276808,0
2012-10-25,2.55,2.55,2.47,2.52,106849,0
2012-10-26,2.5,2.55,2.45,2.47,85278,0
2012-10-31,2.48,2.51,2.41,2.43,207176,0
2012-11-01,2.45,2.46,2.39,2.4,147249,0
2012-11-02,2.39,2.4,2.34,2.36,240370,0
2012-11-05,2.4,2.4,2.17,2.18,416821,0
2012-11-06,2.2,2.28,2.15,2.28,373344,0
2012-11-07,2.27,2.3,2.12,2.14,292925,0
2012-11-08,2.14,2.39,2.11,2.37,2052783,0
2012-11-09,2.39,2.43,2.34,2.36,207315,0
2012-11-12,2.32,2.43,2.32,2.39,113179,0
2012-11-13,2.39,2.41,2.26,2.31,182120,0
2012-11-14,2.32,2.34,2.18,2.21,202559,0
2012-11-15,2.2,2.2,2.09,2.11,281182,0
2012-11-16,2.13,2.15,2.05,2.1,191000,0
2012-11-19,2.13,2.2,2.12,2.13,92858,0
2012-11-20,2.12,2.15,2.08,2.15,80364,0
2012-11-21,2.15,2.17,2.12,2.15,93044,0
2012-11-23,2.15,2.18,2.13,2.17,64644,0
2012-11-26,2.15,2.17,2.13,2.17,103661,0
2012-11-27,2.14,2.15,2.08,2.08,135821,0
2012-11-28,2.08,2.17,2.05,2.16,153907,0
2012-11-29,2.16,2.17,2.09,2.13,104891,0
2012-11-30,2.11,2.13,2.07,2.13,142841,0
2012-12-03,2.14,2.14,2.05,2.06,202050,0
2012-12-04,2.05,2.09,2.04,2.08,160181,0
2012-12-05,2.07,2.08,2.02,2.04,109964,0
2012-12-06,2.05,2.15,2.02,2.1,143549,0
2012-12-07,2.1,2.12,2.05,2.12,118180,0
2012-12-10,2.16,2.23,2.09,2.21,238911,0
2012-12-11,2.19,2.42,2.16,2.29,314400,0
2012-12-12,2.31,2.36,2.26,2.29,154924,0
2012-12-13,2.21,2.24,2.17,2.24,157555,0
2012-12-14,2.21,2.28,2.15,2.15,139761,0
2012-12-17,2.16,2.26,2.16,2.17,236214,0
2012-12-18,2.17,2.19,2.06,2.12,286138,0
2012-12-19,2.12,2.12,2.03,2.06,227053,0
2012-12-20,2.04,2.1,1.98,2.09,331819,0
2012-12-21,2.15,2.27,1.99,1.99,800746,0
2012-12-24,1.98,2.04,1.91,1.98,285628,0
2012-12-26,2.05,2.13,2,2.11,110329,0
2012-12-27,2.08,2.11,2.06,2.1,261564,0
2012-12-28,2.08,2.11,2.06,2.09,92113,0
2012-12-31,2.06,2.19,2.06,2.17,198520,0
2013-01-02,2.24,2.35,2.21,2.35,187603,0
2013-01-03,2.3,2.3,2.15,2.17,258580,0
2013-01-04,2.17,2.18,2.11,2.15,187348,0
2013-01-07,2.15,2.15,2.1,2.12,214596,0
2013-01-08,2.13,2.15,2.09,2.12,161357,0
2013-01-09,2.13,2.2,2.08,2.2,150484,0
2013-01-10,2.22,2.34,2.22,2.32,186059,0
2013-01-11,2.29,2.4,2.28,2.36,225397,0
2013-01-14,2.39,2.43,2.36,2.42,178782,0
2013-01-15,2.44,2.49,2.41,2.46,142542,0
2013-01-16,2.45,2.46,2.29,2.31,178578,0
2013-01-17,2.31,2.44,2.3,2.4,116165,0
2013-01-18,2.39,2.45,2.33,2.39,133259,0
2013-01-22,2.43,2.45,2.39,2.39,138889,0
2013-01-23,2.39,2.4,2.25,2.25,103362,0
2013-01-24,2.21,2.27,2.15,2.16,187687,0
2013-01-25,2.16,2.19,2.04,2.06,175036,0
2013-01-28,2.06,2.09,2,2.03,173798,0
2013-01-29,2.05,2.15,2.05,2.11,82152,0
2013-01-30,2.14,2.18,2.08,2.09,93226,0
2013-01-31,2.09,2.12,2.05,2.09,65703,0
2013-02-01,2.13,2.18,2.11,2.14,105066,0
2013-02-04,2.17,2.23,2.13,2.22,94792,0
2013-02-05,2.22,2.25,2.15,2.2,162263,0
2013-02-06,2.22,2.23,2.19,2.21,84397,0
2013-02-07,2.19,2.21,2.14,2.17,47354,0
2013-02-08,2.18,2.19,2.11,2.11,57217,0
2013-02-11,2.15,2.15,2.05,2.12,150425,0
2013-02-12,2.1,2.16,2.1,2.1,66514,0
2013-02-13,2.1,2.14,2.01,2.01,127284,0
2013-02-14,2,2.1,1.98,2.01,138751,0
2013-02-15,1.98,2.02,1.86,1.89,344116,0
2013-02-19,1.87,1.89,1.78,1.82,226030,0
2013-02-20,1.78,1.78,1.67,1.7,210778,0
2013-02-21,1.7,1.73,1.66,1.67,210343,0
2013-02-22,1.64,1.69,1.63,1.67,174942,0
2013-02-25,1.69,1.72,1.67,1.67,489403,0
2013-02-26,1.69,1.74,1.69,1.71,173867,0
2013-02-27,1.7,1.71,1.61,1.69,242116,0
2013-02-28,1.69,1.71,1.62,1.63,192745,0
2013-03-01,1.63,1.64,1.53,1.59,153406,0
2013-03-04,1.59,1.6,1.5,1.5,219670,0
2013-03-05,1.53,1.55,1.42,1.43,286039,0
2013-03-06,1.4,1.44,1.31,1.41,712611,0
2013-03-07,1.41,1.45,1.31,1.42,230210,0
2013-03-08,1.39,1.45,1.37,1.39,204734,0
2013-03-11,1.4,1.46,1.39,1.42,400310,0
2013-03-12,1.41,1.49,1.38,1.4,307565,0
2013-03-13,1.4,1.5,1.38,1.41,307800,0
2013-03-14,1.42,1.45,1.39,1.41,288415,0
2013-03-15,1.4,1.48,1.4,1.46,1410518,0
2013-03-18,1.44,1.5,1.43,1.45,306009,0
2013-03-19,1.43,1.49,1.42,1.47,229648,0
2013-03-20,1.47,1.58,1.47,1.51,354739,0
2013-03-21,1.5,1.57,1.43,1.54,420891,0
2013-03-22,1.53,1.67,1.53,1.62,441005,0
2013-03-25,1.59,1.63,1.54,1.54,171201,0
2013-03-26,1.53,1.58,1.52,1.55,109948,0
2013-03-27,1.54,1.64,1.51,1.51,245209,0
2013-03-28,1.51,1.59,1.46,1.52,335614,0
2013-04-01,1.5,1.55,1.46,1.46,127735,0
2013-04-02,1.46,1.46,1.41,1.42,228384,0
2013-04-03,1.42,1.43,1.28,1.3,302137,0
2013-04-04,1.29,1.38,1.22,1.31,296042,0
2013-04-05,1.35,1.44,1.35,1.38,141193,0
2013-04-08,1.41,1.42,1.36,1.36,80742,0
2013-04-09,1.4,1.43,1.36,1.38,129405,0
2013-04-10,1.39,1.41,1.32,1.32,140529,0
2013-04-11,1.34,1.36,1.29,1.31,150922,0
2013-04-12,1.26,1.31,1.18,1.22,339027,0
2013-04-15,1.05,1.09,0.99,1.05,508833,0
2013-04-16,1.07,1.1,1,1.05,286786,0
2013-04-17,1.04,1.07,0.93,0.98,390463,0
2013-04-18,0.99,1.01,0.91,1.01,203105,0
2013-04-19,1,1,0.94,0.96,251499,0
2013-04-22,0.99,1.07,0.96,0.97,119464,0
2013-04-23,0.97,1,0.95,0.97,196409,0
2013-04-24,0.97,0.98,0.88,0.97,380585,0
2013-04-25,0.99,1.06,0.97,1.04,400176,0
2013-04-26,1.04,1.05,1,1.05,151424,0
2013-04-29,1.05,1.08,0.99,0.99,126653,0
2013-04-30,1.02,1.04,0.98,0.99,258480,0
2013-05-01,0.98,1.01,0.97,1.01,98151,0
2013-05-02,1,1.02,0.96,0.96,100005,0
2013-05-03,0.96,1.01,0.96,0.97,122859,0
2013-05-06,0.98,1.01,0.95,0.96,125136,0
2013-05-07,0.95,0.97,0.9,0.92,130610,0
2013-05-08,0.95,1,0.92,0.92,170528,0
2013-05-09,0.9,0.95,0.9,0.93,116497,0
2013-05-10,0.9,0.95,0.87,0.93,149300,0
2013-05-13,0.93,1,0.91,0.95,162983,0
2013-05-14,0.94,0.95,0.9,0.92,75490,0
2013-05-15,0.9,0.91,0.83,0.84,242460,0
2013-05-16,0.83,0.88,0.83,0.84,151784,0
2013-05-17,0.83,0.84,0.75,0.78,237489,0
2013-05-20,0.78,0.86,0.72,0.85,164619,0
2013-05-21,0.83,0.87,0.8,0.84,134339,0
2013-05-22,0.86,0.91,0.82,0.87,182090,0
2013-05-23,0.87,0.89,0.81,0.83,271465,0
2013-05-24,0.83,0.86,0.83,0.85,53550,0
2013-05-28,0.86,0.87,0.78,0.8,227539,0
2013-05-29,0.81,0.85,0.78,0.82,252525,0
2013-05-30,0.84,0.87,0.81,0.83,445187,0
2013-05-31,0.83,0.91,0.72,0.91,837867,0
2013-06-03,0.77,0.86,0.73,0.86,852861,0
2013-06-04,0.81,0.83,0.77,0.81,231717,0
2013-06-05,0.82,0.87,0.82,0.87,200774,0
2013-06-06,0.89,0.93,0.87,0.91,289056,0
2013-06-07,0.87,0.92,0.83,0.87,101904,0
2013-06-10,0.86,0.86,0.83,0.86,67344,0
2013-06-11,0.84,0.85,0.8,0.82,172742,0
2013-06-12,0.81,0.83,0.78,0.78,82614,0
2013-06-13,0.8,0.81,0.78,0.8,119688,0
2013-06-14,0.81,0.82,0.8,0.8,105636,0
2013-06-17,0.8,0.81,0.69,0.72,778253,0
2013-06-18,0.72,0.72,0.69,0.69,279630,0
2013-06-19,0.7,0.7,0.6,0.61,1548862,0
2013-06-20,0.6,0.61,0.54,0.55,713013,0
2013-06-21,0.56,0.73,0.51,0.51,6608900,0
2013-06-24,0.54,0.58,0.5,0.51,561912,0
2013-06-25,0.52,0.55,0.49,0.5,641217,0
2013-06-26,0.46,0.5,0.43,0.49,565825,0
2013-06-27,0.53,0.55,0.5,0.52,441652,0
2013-06-28,0.55,0.65,0.54,0.65,453625,0
2013-07-01,0.66,0.69,0.62,0.63,299553,0
2013-07-02,0.67,0.67,0.58,0.59,303199,0
2013-07-03,0.64,0.65,0.6,0.65,177395,0
2013-07-05,0.63,0.64,0.59,0.61,149140,0
2013-07-08,0.64,0.65,0.54,0.56,449597,0
2013-07-09,0.56,0.57,0.52,0.55,299583,0
2013-07-10,0.55,0.62,0.55,0.59,138282,0
2013-07-11,0.61,0.64,0.6,0.62,313568,0
2013-07-12,0.63,0.64,0.54,0.58,292111,0
2013-07-15,0.59,0.62,0.59,0.59,66016,0
2013-07-16,0.59,0.65,0.59,0.64,250862,0
2013-07-17,0.64,0.64,0.6,0.6,112263,0
2013-07-18,0.61,0.63,0.59,0.6,192054,0
2013-07-19,0.59,0.63,0.59,0.6,71947,0
2013-07-22,0.63,0.79,0.63,0.77,605181,0
2013-07-23,0.79,0.9,0.73,0.9,826458,0
2013-07-24,0.6,0.64,0.36,0.41,5894103,0
2013-07-25,0.39,0.46,0.37,0.46,1656006,0
2013-07-26,0.44,0.46,0.41,0.46,1280076,0
2013-07-29,0.46,0.48,0.45,0.48,547871,0
2013-07-30,0.47,0.53,0.47,0.52,800013,0
2013-07-31,0.53,0.55,0.48,0.51,1207706,0
2013-08-01,0.54,0.54,0.48,0.48,244734,0
2013-08-02,0.47,0.51,0.46,0.49,287689,0
2013-08-05,0.49,0.5,0.47,0.48,163410,0
2013-08-06,0.47,0.47,0.45,0.46,162335,0
2013-08-07,0.46,0.49,0.45,0.45,230929,0
2013-08-08,0.45,0.47,0.45,0.46,330181,0
2013-08-09,0.46,0.53,0.46,0.52,290038,0
2013-08-12,0.52,0.56,0.5,0.54,593049,0
2013-08-13,0.56,0.56,0.52,0.56,318424,0
2013-08-14,0.55,0.56,0.52,0.54,349704,0
2013-08-15,0.53,0.64,0.52,0.6,728814,0
2013-08-16,0.61,0.8,0.61,0.76,1667819,0
2013-08-19,0.76,0.8,0.7,0.77,659792,0
2013-08-20,0.77,0.77,0.68,0.75,397781,0
2013-08-21,0.72,0.73,0.68,0.68,255874,0
2013-08-22,0.72,0.74,0.64,0.65,518491,0
2013-08-23,0.66,0.74,0.66,0.72,333117,0
2013-08-26,0.76,0.77,0.7,0.71,408146,0
2013-08-27,0.73,0.73,0.62,0.63,375034,0
2013-08-28,0.64,0.67,0.59,0.61,341637,0
2013-08-29,0.61,0.62,0.56,0.6,285250,0
2013-08-30,0.58,0.6,0.56,0.58,219326,0
2013-09-03,0.58,0.62,0.58,0.6,87425,0
2013-09-04,0.58,0.61,0.57,0.59,226231,0
2013-09-05,0.58,0.59,0.57,0.58,175364,0
2013-09-06,0.57,0.59,0.57,0.57,156084,0
2013-09-09,0.56,0.59,0.56,0.58,223502,0
2013-09-10,0.57,0.58,0.55,0.55,314270,0
2013-09-11,0.57,0.58,0.54,0.55,130881,0
2013-09-12,0.53,0.54,0.48,0.52,454504,0
2013-09-13,0.5,0.5,0.48,0.49,351817,0
2013-09-16,0.49,0.5,0.44,0.45,460800,0
2013-09-17,0.45,0.48,0.44,0.44,320634,0
2013-09-18,0.44,0.57,0.42,0.52,978826,0
2013-09-19,0.55,0.56,0.46,0.47,793997,0
2013-09-20,0.44,0.46,0.42,0.42,4996387,0
2013-09-23,0.45,0.45,0.39,0.39,437349,0
2013-09-24,0.39,0.4,0.35,0.35,1202725,0
2013-09-25,0.36,0.39,0.34,0.34,1033771,0
2013-09-26,0.37,0.37,0.33,0.34,671270,0
2013-09-27,0.35,0.36,0.34,0.34,600412,0
2013-09-30,0.34,0.35,0.31,0.31,353907,0
2013-10-01,0.31,0.32,0.3,0.3,509672,0
2013-10-02,0.31,0.33,0.3,0.3,770268,0
2013-10-03,0.3,0.33,0.3,0.32,200265,0
2013-10-04,0.31,0.34,0.3,0.31,247634,0
2013-10-07,0.34,0.34,0.31,0.32,279723,0
2013-10-08,0.34,0.39,0.33,0.36,1139630,0
2013-10-09,0.35,0.36,0.31,0.31,299482,0
2013-10-10,0.32,0.35,0.32,0.34,68500,0
2013-10-11,0.35,0.35,0.32,0.32,181536,0
2013-10-14,0.34,0.34,0.31,0.32,126320,0
2013-10-15,0.34,0.34,0.31,0.31,173441,0
2013-10-16,0.34,0.34,0.31,0.31,256509,0
2013-10-17,0.31,0.34,0.31,0.31,210095,0
2013-10-18,0.32,0.33,0.32,0.32,92539,0
2013-10-21,0.34,0.34,0.32,0.33,152157,0
2013-10-22,0.33,0.41,0.33,0.41,1122829,0
2013-10-23,0.39,0.39,0.36,0.38,209249,0
2013-10-24,0.41,0.44,0.4,0.42,515089,0
2013-10-25,0.44,0.51,0.42,0.5,783842,0
2013-10-28,0.5,0.63,0.48,0.6,1200888,0
2013-10-29,0.6,0.69,0.53,0.55,2219499,0
2013-10-30,0.58,0.6,0.56,0.56,643126,0
2013-10-31,0.55,0.56,0.47,0.51,553371,0
2013-11-01,0.5,0.52,0.5,0.5,188957,0
2013-11-04,0.49,0.51,0.43,0.45,453887,0
2013-11-05,0.45,0.47,0.4,0.42,586438,0
2013-11-06,0.43,0.47,0.43,0.46,273600,0
2013-11-07,0.44,0.45,0.42,0.42,272159,0
2013-11-08,0.44,0.44,0.4,0.41,194093,0
2013-11-11,0.41,0.44,0.4,0.41,331421,0
2013-11-12,0.42,0.54,0.36,0.43,649004,0
2013-11-13,0.43,0.43,0.4,0.4,167367,0
2013-11-14,0.4,0.42,0.4,0.4,166102,0
2013-11-15,0.4,0.42,0.4,0.41,323045,0
2013-11-18,0.4,0.41,0.38,0.39,178025,0
2013-11-19,0.38,0.39,0.38,0.39,134750,0
2013-11-20,0.39,0.42,0.38,0.39,183526,0
2013-11-21,0.39,0.4,0.37,0.37,118106,0
2013-11-22,0.39,0.42,0.37,0.38,256914,0
2013-11-25,0.38,0.38,0.36,0.37,396358,0
2013-11-26,0.37,0.39,0.36,0.37,218440,0
2013-11-27,0.39,0.39,0.37,0.37,94347,0
2013-11-29,0.4,0.42,0.39,0.41,152338,0
2013-12-02,0.38,0.41,0.36,0.37,206233,0
2013-12-03,0.37,0.39,0.37,0.37,104700,0
2013-12-04,0.37,0.41,0.37,0.39,135777,0
2013-12-05,0.4,0.4,0.37,0.37,185102,0
2013-12-06,0.37,0.38,0.36,0.37,201063,0
2013-12-09,0.37,0.38,0.36,0.37,137886,0
2013-12-10,0.39,0.43,0.38,0.42,342419,0
2013-12-11,0.42,0.42,0.39,0.4,153376,0
2013-12-12,0.41,0.41,0.4,0.41,267126,0
2013-12-13,0.4,0.41,0.38,0.41,245852,0
2013-12-16,0.39,0.42,0.39,0.42,255109,0
2013-12-17,0.42,0.43,0.4,0.41,136527,0
2013-12-18,0.39,0.41,0.38,0.39,160280,0
2013-12-19,0.38,0.39,0.38,0.38,271829,0
2013-12-20,0.38,0.4,0.38,0.39,175718,0
2013-12-23,0.39,0.4,0.37,0.38,293643,0
2013-12-24,0.37,0.37,0.36,0.37,276220,0
2013-12-26,0.37,0.4,0.36,0.4,162140,0
2013-12-27,0.4,0.4,0.36,0.38,198268,0
2013-12-30,0.37,0.39,0.37,0.37,355803,0
2013-12-31,0.38,0.41,0.37,0.41,216868,0
2014-01-02,0.4,0.48,0.4,0.45,1397182,0
2014-01-03,0.48,0.49,0.43,0.44,329427,0
2014-01-06,0.43,0.46,0.4,0.46,344595,0
2014-01-07,0.49,0.5,0.46,0.48,785500,0
2014-01-08,0.5,0.53,0.47,0.48,733768,0
2014-01-09,0.51,0.51,0.49,0.49,266725,0
2014-01-10,0.51,0.51,0.48,0.49,400616,0
2014-01-13,0.49,0.51,0.49,0.51,356594,0
2014-01-14,0.51,0.52,0.5,0.51,158882,0
2014-01-15,0.51,0.51,0.48,0.51,311035,0
2014-01-16,0.52,0.57,0.51,0.56,788955,0
2014-01-17,0.55,0.67,0.55,0.62,2062643,0
2014-01-21,0.63,0.68,0.61,0.66,968200,0
2014-01-22,0.67,0.67,0.6,0.62,741600,0
2014-01-23,0.63,0.66,0.6,0.63,673017,0
2014-01-24,0.65,0.65,0.6,0.65,755846,0
2014-01-27,0.66,0.7,0.63,0.63,1021076,0
2014-01-28,0.62,0.63,0.59,0.61,445916,0
2014-01-29,0.62,0.64,0.61,0.62,227607,0
2014-01-30,0.59,0.64,0.59,0.62,141380,0
2014-01-31,0.65,0.65,0.6,0.6,279337,0
2014-02-03,0.61,0.63,0.58,0.58,361263,0
2014-02-04,0.58,0.59,0.52,0.55,853236,0
2014-02-05,0.58,0.58,0.51,0.52,297294,0
2014-02-06,0.51,0.53,0.51,0.52,177494,0
2014-02-07,0.51,0.58,0.5,0.57,381015,0
2014-02-10,0.6,0.65,0.6,0.61,872887,0
2014-02-11,0.61,0.73,0.61,0.64,1088956,0
2014-02-12,0.7,0.7,0.64,0.66,388357,0
2014-02-13,0.67,0.69,0.65,0.67,590470,0
2014-02-14,0.68,0.72,0.66,0.67,658042,0
2014-02-18,0.65,0.67,0.65,0.65,367140,0
2014-02-19,0.66,0.66,0.61,0.62,496922,0
2014-02-20,0.64,0.66,0.61,0.64,369174,0
2014-02-21,0.67,0.67,0.6,0.61,487550,0
2014-02-24,0.63,0.67,0.63,0.65,420802,0
2014-02-25,0.67,0.67,0.63,0.66,280179,0
2014-02-26,0.67,0.67,0.62,0.65,421286,0
2014-02-27,0.64,0.67,0.63,0.67,263234,0
2014-02-28,0.67,0.67,0.65,0.67,368831,0
2014-03-03,0.68,0.76,0.67,0.71,1330338,0
2014-03-04,0.7,0.78,0.63,0.77,1325993,0
2014-03-05,0.75,1.03,0.75,0.97,2692121,0
2014-03-06,0.99,0.99,0.85,0.88,1565038,0
2014-03-07,0.85,0.87,0.81,0.83,420685,0
2014-03-10,0.83,0.88,0.77,0.82,517828,0
2014-03-11,0.84,0.89,0.8,0.81,615359,0
2014-03-12,0.85,0.91,0.82,0.88,463622,0
2014-03-13,0.88,0.92,0.86,0.92,363700,0
2014-03-14,0.92,0.96,0.9,0.93,911262,0
2014-03-17,0.93,1.18,0.91,1.16,2230706,0
2014-03-18,1.09,1.16,1.01,1.12,885872,0
2014-03-19,1.09,1.12,0.95,0.98,873041,0
2014-03-20,0.98,1.05,0.93,1.05,680187,0
2014-03-21,1.08,1.13,1,1.01,745691,0
2014-03-24,0.98,0.99,0.84,0.85,1011447,0
2014-03-25,0.82,0.93,0.82,0.84,419295,0
2014-03-26,0.85,0.86,0.76,0.8,577400,0
2014-03-27,0.8,0.8,0.74,0.77,452162,0
2014-03-28,0.77,0.86,0.76,0.83,317230,0
2014-03-31,0.81,0.82,0.75,0.75,470074,0
2014-04-01,0.74,0.77,0.72,0.76,250914,0
2014-04-02,0.8,0.88,0.78,0.85,397394,0
2014-04-03,0.84,0.87,0.79,0.83,282044,0
2014-04-04,0.85,0.91,0.8,0.81,308531,0
2014-04-07,0.8,0.84,0.77,0.77,319237,0
2014-04-08,0.82,0.82,0.78,0.81,191766,0
2014-04-09,0.83,0.83,0.77,0.82,224970,0
2014-04-10,0.82,0.87,0.79,0.79,244501,0
2014-04-11,0.79,0.82,0.79,0.79,156688,0
2014-04-14,0.81,0.85,0.79,0.82,430598,0
2014-04-15,0.81,0.81,0.73,0.74,420016,0
2014-04-16,0.75,0.75,0.68,0.72,389020,0
2014-04-17,0.7,0.7,0.67,0.68,151721,0
2014-04-21,0.69,0.69,0.63,0.69,245968,0
2014-04-22,0.68,0.68,0.63,0.63,182162,0
2014-04-23,0.65,0.68,0.63,0.66,252895,0
2014-04-24,0.65,0.7,0.62,0.64,321214,0
2014-04-25,0.63,0.68,0.63,0.68,111359,0
2014-04-28,0.69,0.73,0.66,0.69,245431,0
2014-04-29,0.66,0.71,0.65,0.71,97934,0
2014-04-30,0.7,0.71,0.66,0.66,73541,0
2014-05-01,0.66,0.68,0.63,0.66,218034,0
2014-05-02,0.65,0.7,0.63,0.7,370321,0
2014-05-05,0.7,0.71,0.67,0.68,74160,0
2014-05-06,0.69,0.69,0.63,0.65,62437,0
2014-05-07,0.68,0.68,0.6,0.6,239258,0
2014-05-08,0.62,0.64,0.61,0.63,63040,0
2014-05-09,0.62,0.62,0.6,0.61,90948,0
2014-05-12,0.62,0.64,0.61,0.61,63705,0
2014-05-13,0.61,0.63,0.58,0.58,243708,0
2014-05-14,0.6,0.62,0.59,0.59,130700,0
2014-05-15,0.61,0.63,0.6,0.61,137422,0
2014-05-16,0.59,0.6,0.58,0.59,158830,0
2014-05-19,0.6,0.66,0.59,0.64,200808,0
2014-05-20,0.6,0.63,0.59,0.63,83413,0
2014-05-21,0.61,0.63,0.61,0.62,69620,0
2014-05-22,0.62,0.63,0.59,0.6,68180,0
2014-05-23,0.6,0.62,0.6,0.6,24751,0
2014-05-27,0.63,0.63,0.53,0.54,285654,0
2014-05-28,0.54,0.54,0.45,0.49,419593,0
2014-05-29,0.5,0.52,0.47,0.48,264774,0
2014-05-30,0.47,0.49,0.47,0.49,144987,0
2014-06-02,0.49,0.52,0.47,0.48,235013,0
2014-06-03,0.51,0.51,0.48,0.48,92520,0
2014-06-04,0.5,0.54,0.48,0.49,169096,0
2014-06-05,0.51,0.69,0.51,0.58,551092,0
2014-06-06,0.62,0.62,0.58,0.61,124590,0
2014-06-09,0.6,0.62,0.55,0.57,158300,0
2014-06-10,0.57,0.59,0.57,0.57,266623,0
2014-06-11,0.57,0.64,0.57,0.64,248639,0
2014-06-12,0.66,0.67,0.62,0.67,291664,0
2014-06-13,0.65,0.68,0.62,0.66,137155,0
2014-06-16,0.68,0.68,0.59,0.62,137840,0
2014-06-17,0.6,0.63,0.54,0.56,339830,0
2014-06-18,0.56,0.63,0.54,0.62,208079,0
2014-06-19,0.63,0.72,0.62,0.71,867888,0
2014-06-20,0.7,0.72,0.67,0.67,223993,0
2014-06-23,0.67,0.75,0.67,0.73,478040,0
2014-06-24,0.76,0.81,0.7,0.72,419606,0
2014-06-25,0.72,0.75,0.68,0.7,202278,0
2014-06-26,0.73,0.73,0.68,0.69,79737,0
2014-06-27,0.69,0.71,0.68,0.69,64164,0
2014-06-30,0.67,0.73,0.64,0.72,248449,0
2014-07-01,0.73,0.74,0.66,0.71,161363,0
2014-07-02,0.72,0.74,0.69,0.72,136400,0
2014-07-03,0.7,0.7,0.67,0.7,87750,0
2014-07-07,0.68,0.72,0.67,0.71,185510,0
2014-07-08,0.7,0.71,0.6,0.71,297775,0
2014-07-09,0.66,0.76,0.66,0.74,340334,0
2014-07-10,0.75,0.78,0.69,0.71,372485,0
2014-07-11,0.74,0.76,0.69,0.73,79961,0
2014-07-14,0.7,0.71,0.66,0.71,226077,0
2014-07-15,0.71,0.74,0.67,0.68,149119,0
2014-07-16,0.68,0.7,0.67,0.67,97058,0
2014-07-17,0.69,0.74,0.69,0.72,140576,0
2014-07-18,0.71,0.74,0.7,0.72,63078,0
2014-07-21,0.71,0.73,0.7,0.72,48651,0
2014-07-22,0.73,0.73,0.68,0.7,46969,0
2014-07-23,0.69,0.72,0.68,0.69,20002,0
2014-07-24,0.68,0.7,0.66,0.69,61430,0
2014-07-25,0.66,0.71,0.66,0.71,71342,0
2014-07-28,0.68,0.71,0.67,0.71,64844,0
2014-07-29,0.69,0.71,0.68,0.71,135459,0
2014-07-30,0.69,0.72,0.68,0.72,128633,0
2014-07-31,0.7,0.73,0.69,0.73,254480,0
2014-08-01,0.72,0.72,0.68,0.68,115959,0
2014-08-04,0.68,0.69,0.64,0.67,181946,0
2014-08-05,0.7,0.7,0.65,0.69,159132,0
2014-08-06,0.69,0.73,0.68,0.68,188030,0
2014-08-07,0.69,0.72,0.67,0.71,161488,0
2014-08-08,0.71,0.71,0.68,0.7,81819,0
2014-08-11,0.68,0.69,0.62,0.69,179936,0
2014-08-12,0.68,0.7,0.67,0.7,128350,0
2014-08-13,0.7,0.7,0.68,0.7,64974,0
2014-08-14,0.7,0.72,0.67,0.7,27307,0
2014-08-15,0.7,0.7,0.67,0.69,69364,0
2014-08-18,0.66,0.69,0.65,0.67,116220,0
2014-08-19,0.67,0.69,0.66,0.68,69040,0
2014-08-20,0.68,0.71,0.65,0.67,244111,0
2014-08-21,0.67,0.7,0.65,0.68,122248,0
2014-08-22,0.69,0.69,0.65,0.68,68189,0
2014-08-25,0.66,0.67,0.65,0.67,44915,0
2014-08-26,0.66,0.67,0.65,0.66,51642,0
2014-08-27,0.66,0.66,0.65,0.65,28445,0
2014-08-28,0.65,0.66,0.65,0.66,93401,0
2014-08-29,0.66,0.69,0.66,0.69,220441,0
2014-09-02,0.69,0.69,0.65,0.68,144735,0
2014-09-03,0.66,0.68,0.64,0.64,159025,0
2014-09-04,0.68,0.68,0.59,0.61,268518,0
2014-09-05,0.6,0.61,0.56,0.6,177322,0
2014-09-08,0.61,0.61,0.55,0.57,197369,0
2014-09-09,0.55,0.57,0.51,0.54,160869,0
2014-09-10,0.54,0.61,0.54,0.61,180978,0
2014-09-11,0.57,0.6,0.54,0.59,89624,0
2014-09-12,0.57,0.59,0.56,0.58,54763,0
2014-09-15,0.58,0.6,0.57,0.57,60805,0
2014-09-16,0.58,0.6,0.57,0.6,61604,0
2014-09-17,0.6,0.6,0.56,0.57,180371,0
2014-09-18,0.55,0.57,0.54,0.54,111932,0
2014-09-19,0.53,0.54,0.51,0.52,76738,0
2014-09-22,0.52,0.55,0.49,0.5,348042,0
2014-09-23,0.52,0.54,0.48,0.52,129639,0
2014-09-24,0.52,0.52,0.5,0.5,31891,0
2014-09-25,0.51,0.51,0.48,0.5,152659,0
2014-09-26,0.49,0.5,0.48,0.48,101674,0
2014-09-29,0.48,0.49,0.47,0.47,144890,0
2014-09-30,0.5,0.51,0.45,0.45,158880,0
2014-10-01,0.44,0.49,0.43,0.46,53641,0
2014-10-02,0.46,0.48,0.44,0.46,72908,0
2014-10-03,0.44,0.48,0.41,0.46,157058,0
2014-10-06,0.46,0.48,0.46,0.48,27010,0
2014-10-07,0.46,0.49,0.45,0.47,68561,0
2014-10-08,0.46,0.5,0.45,0.49,61052,0
2014-10-09,0.49,0.52,0.46,0.46,86581,0
2014-10-10,0.46,0.47,0.46,0.47,19774,0
2014-10-13,0.47,0.51,0.47,0.51,29388,0
2014-10-14,0.51,0.51,0.47,0.47,92466,0
2014-10-15,0.52,0.52,0.49,0.51,66447,0
2014-10-16,0.5,0.52,0.49,0.52,17938,0
2014-10-17,0.52,0.53,0.47,0.49,66020,0
2014-10-20,0.52,0.53,0.49,0.5,59175,0
2014-10-21,0.5,0.5,0.44,0.47,152472,0
2014-10-22,0.47,0.47,0.44,0.47,96469,0
2014-10-23,0.45,0.45,0.42,0.43,147841,0
2014-10-24,0.43,0.45,0.41,0.43,83977,0
2014-10-27,0.42,0.43,0.39,0.42,156518,0
2014-10-28,0.41,0.42,0.39,0.42,180561,0
2014-10-29,0.39,0.42,0.38,0.4,122681,0
2014-10-30,0.38,0.4,0.36,0.38,251261,0
2014-10-31,0.4,0.4,0.32,0.35,291012,0
2014-11-03,0.35,0.36,0.32,0.35,131324,0
2014-11-04,0.35,0.37,0.33,0.36,87684,0
2014-11-05,0.36,0.36,0.34,0.34,139655,0
2014-11-06,0.35,0.38,0.34,0.38,108781,0
2014-11-07,0.35,0.42,0.35,0.38,234203,0
2014-11-10,0.37,0.4,0.36,0.36,100040,0
2014-11-11,0.35,0.41,0.34,0.39,88423,0
2014-11-12,0.39,0.43,0.39,0.42,295858,0
2014-11-13,0.4,0.41,0.38,0.39,107475,0
2014-11-14,0.36,0.4,0.36,0.39,148187,0
2014-11-17,0.39,0.41,0.37,0.38,43099,0
2014-11-18,0.39,0.42,0.38,0.41,138984,0
2014-11-19,0.43,0.44,0.38,0.38,170113,0
2014-11-20,0.38,0.4,0.38,0.38,17754,0
2014-11-21,0.4,0.42,0.38,0.39,218369,0
2014-11-24,0.39,0.42,0.39,0.41,41847,0
2014-11-25,0.38,0.4,0.38,0.39,26928,0
2014-11-26,0.39,0.41,0.38,0.39,38875,0
2014-11-28,0.39,0.39,0.37,0.37,36442,0
2014-12-01,0.38,0.41,0.37,0.39,178052,0
2014-12-02,0.37,0.39,0.35,0.38,56513,0
2014-12-03,0.38,0.4,0.37,0.37,59913,0
2014-12-04,0.37,0.38,0.36,0.36,79488,0
2014-12-05,0.36,0.37,0.35,0.35,88542,0
2014-12-08,0.36,0.4,0.34,0.35,68062,0
2014-12-09,0.37,0.39,0.34,0.36,125516,0
2014-12-10,0.38,0.38,0.35,0.37,28500,0
2014-12-11,0.35,0.37,0.34,0.37,53741,0
2014-12-12,0.35,0.36,0.35,0.36,120371,0
2014-12-15,0.35,0.37,0.35,0.36,98463,0
2014-12-16,0.36,0.36,0.33,0.33,130113,0
2014-12-17,0.35,0.35,0.33,0.35,64085,0
2014-12-18,0.34,0.37,0.33,0.35,65703,0
2014-12-19,0.35,0.36,0.32,0.35,226383,0
2014-12-22,0.4,0.4,0.34,0.35,69666,0
2014-12-23,0.35,0.36,0.35,0.36,78660,0
2014-12-24,0.35,0.36,0.35,0.36,44513,0
2014-12-26,0.35,0.36,0.35,0.35,58679,0
2014-12-29,0.35,0.36,0.35,0.36,44543,0
2014-12-30,0.35,0.45,0.35,0.4,241386,0
2014-12-31,0.4,0.45,0.4,0.45,138451,0
2015-01-02,0.43,0.44,0.38,0.41,146498,0
2015-01-05,0.41,0.47,0.38,0.44,131744,0
2015-01-06,0.43,0.47,0.43,0.45,142828,0
2015-01-07,0.47,0.47,0.43,0.45,31445,0
2015-01-08,0.44,0.48,0.41,0.43,156894,0
2015-01-09,0.44,0.47,0.4,0.42,58684,0
2015-01-12,0.42,0.47,0.42,0.47,135174,0
2015-01-13,0.46,0.55,0.44,0.53,643187,0
2015-01-14,0.56,0.56,0.49,0.5,251650,0
2015-01-15,0.51,0.53,0.51,0.52,190123,0
2015-01-16,0.53,0.59,0.51,0.54,192566,0
2015-01-20,0.56,0.61,0.56,0.58,482029,0
2015-01-21,0.59,0.62,0.54,0.59,176176,0
2015-01-22,0.6,0.61,0.56,0.6,234672,0
2015-01-23,0.6,0.6,0.56,0.59,153501,0
2015-01-26,0.57,0.57,0.48,0.52,525329,0
2015-01-27,0.53,0.57,0.52,0.56,114610,0
2015-01-28,0.55,0.55,0.49,0.51,206344,0
2015-01-29,0.48,0.51,0.47,0.5,295268,0
2015-01-30,0.47,0.54,0.46,0.5,488701,0
2015-02-02,0.48,0.5,0.46,0.5,271168,0
2015-02-03,0.48,0.49,0.44,0.46,205762,0
2015-02-04,0.46,0.47,0.44,0.47,172698,0
2015-02-05,0.47,0.5,0.45,0.46,119557,0
2015-02-06,0.46,0.47,0.44,0.46,107098,0
2015-02-09,0.46,0.49,0.45,0.46,34306,0
2015-02-10,0.45,0.46,0.42,0.46,292516,0
2015-02-11,0.44,0.44,0.42,0.44,117812,0
2015-02-12,0.43,0.45,0.42,0.45,46190,0
2015-02-13,0.43,0.46,0.42,0.44,160672,0
2015-02-17,0.42,0.43,0.41,0.42,100498,0
2015-02-18,0.42,0.44,0.41,0.41,71832,0
2015-02-19,0.43,0.43,0.41,0.41,39510,0
2015-02-20,0.43,0.44,0.42,0.42,89500,0
2015-02-23,0.41,0.41,0.4,0.4,187300,0
2015-02-24,0.4,0.42,0.4,0.4,68258,0
2015-02-25,0.41,0.42,0.41,0.41,36050,0
2015-02-26,0.41,0.43,0.41,0.41,79791,0
2015-02-27,0.41,0.41,0.39,0.39,201305,0
2015-03-02,0.38,0.4,0.34,0.39,254000,0
2015-03-03,0.39,0.4,0.37,0.38,75100,0
2015-03-04,0.38,0.38,0.36,0.36,120000,0
2015-03-05,0.38,0.39,0.37,0.39,114500,0
2015-03-06,0.38,0.4,0.36,0.39,156300,0
2015-03-09,0.38,0.38,0.36,0.37,77100,0
2015-03-10,0.38,0.39,0.35,0.35,286500,0
2015-03-11,0.35,0.37,0.33,0.36,218100,0
2015-03-12,0.35,0.37,0.34,0.35,247400,0
2015-03-13,0.34,0.36,0.34,0.34,75600,0
2015-03-16,0.35,0.35,0.34,0.34,170000,0
2015-03-17,0.35,0.35,0.34,0.34,82700,0
2015-03-18,0.34,0.37,0.34,0.35,174200,0
2015-03-19,0.36,0.38,0.35,0.36,152400,0
2015-03-20,0.37,0.39,0.36,0.37,107800,0
2015-03-23,0.39,0.39,0.37,0.38,37400,0
2015-03-24,0.38,0.4,0.36,0.36,244600,0
2015-03-25,0.38,0.39,0.37,0.37,106000,0
2015-03-26,0.38,0.39,0.36,0.36,99500,0
2015-03-27,0.36,0.38,0.36,0.36,77600,0
2015-03-30,0.36,0.38,0.36,0.37,37200,0
2015-03-31,0.37,0.38,0.36,0.36,57747,0
2015-04-01,0.36,0.38,0.35,0.37,130700,0
2015-04-02,0.36,0.38,0.36,0.37,81100,0
2015-04-06,0.36,0.42,0.36,0.39,135400,0
2015-04-07,0.39,0.41,0.38,0.4,95071,0
2015-04-08,0.39,0.4,0.38,0.4,43400,0
2015-04-09,0.38,0.4,0.37,0.37,68050,0
2015-04-10,0.37,0.38,0.36,0.38,36300,0
2015-04-13,0.38,0.38,0.36,0.37,90000,0
2015-04-14,0.36,0.38,0.36,0.38,56000,0
2015-04-15,0.38,0.38,0.36,0.38,99099,0
2015-04-16,0.38,0.38,0.36,0.37,84365,0
2015-04-17,0.36,0.37,0.35,0.37,143200,0
2015-04-20,0.35,0.35,0.33,0.34,404806,0
2015-04-21,0.34,0.36,0.33,0.34,65622,0
2015-04-22,0.34,0.34,0.33,0.33,282354,0
2015-04-23,0.34,0.35,0.34,0.34,67500,0
2015-04-24,0.33,0.35,0.33,0.35,62845,0
2015-04-27,0.34,0.39,0.34,0.39,232100,0
2015-04-28,0.39,0.4,0.39,0.4,170361,0
2015-04-29,0.4,0.4,0.38,0.39,92800,0
2015-04-30,0.4,0.41,0.38,0.38,57500,0
2015-05-01,0.37,0.4,0.36,0.4,52600,0
2015-05-04,0.4,0.4,0.35,0.38,68400,0
2015-05-05,0.38,0.39,0.37,0.38,21100,0
2015-05-06,0.39,0.39,0.35,0.37,308910,0
2015-05-07,0.37,0.37,0.35,0.35,59993,0
2015-05-08,0.35,0.37,0.35,0.36,136100,0
2015-05-11,0.36,0.37,0.35,0.35,34300,0
2015-05-12,0.37,0.37,0.35,0.36,113019,0
2015-05-13,0.36,0.4,0.36,0.38,217294,0
2015-05-14,0.39,0.4,0.37,0.38,49500,0
2015-05-15,0.37,0.37,0.36,0.37,56511,0
2015-05-18,0.37,0.38,0.36,0.38,60485,0
2015-05-19,0.36,0.37,0.35,0.37,65875,0
2015-05-20,0.35,0.37,0.35,0.37,55746,0
2015-05-21,0.38,0.38,0.35,0.36,49500,0
2015-05-22,0.35,0.36,0.34,0.35,19600,0
2015-05-26,0.35,0.35,0.33,0.34,179900,0
2015-05-27,0.35,0.35,0.33,0.35,115900,0
2015-05-28,0.34,0.36,0.34,0.35,56975,0
2015-05-29,0.36,0.36,0.34,0.35,127900,0
2015-06-01,0.35,0.36,0.34,0.35,189496,0
2015-06-02,0.34,0.36,0.34,0.35,29845,0
2015-06-03,0.35,0.37,0.35,0.35,71500,0
2015-06-04,0.35,0.35,0.34,0.35,137200,0
2015-06-05,0.35,0.35,0.34,0.35,36100,0
2015-06-08,0.34,0.35,0.34,0.34,37700,0
2015-06-09,0.35,0.36,0.34,0.35,63508,0
2015-06-10,0.35,0.35,0.33,0.34,422585,0
2015-06-11,0.33,0.35,0.33,0.35,28077,0
2015-06-12,0.34,0.34,0.33,0.34,105300,0
2015-06-15,0.34,0.34,0.33,0.34,38000,0
2015-06-16,0.34,0.34,0.34,0.34,93900,0
2015-06-17,0.34,0.34,0.34,0.34,25200,0
2015-06-18,0.34,0.34,0.33,0.34,101400,0
2015-06-19,0.33,0.35,0.33,0.35,71600,0
2015-06-22,0.35,0.35,0.34,0.34,12600,0
2015-06-23,0.33,0.34,0.33,0.33,101900,0
2015-06-24,0.33,0.34,0.33,0.33,94200,0
2015-06-25,0.33,0.34,0.33,0.34,31600,0
2015-06-26,0.33,0.34,0.32,0.32,28500,0
2015-06-29,0.33,0.34,0.33,0.33,18100,0
2015-06-30,0.33,0.33,0.32,0.33,146923,0
2015-07-01,0.34,0.34,0.32,0.34,105700,0
2015-07-02,0.32,0.33,0.32,0.32,41700,0
2015-07-06,0.32,0.32,0.31,0.32,58100,0
2015-07-07,0.32,0.32,0.29,0.32,98900,0
2015-07-08,0.31,0.31,0.29,0.31,41000,0
2015-07-09,0.31,0.32,0.31,0.32,40000,0
2015-07-10,0.32,0.32,0.3,0.3,51000,0
2015-07-13,0.31,0.31,0.29,0.29,61100,0
2015-07-14,0.3,0.31,0.29,0.3,52600,0
2015-07-15,0.3,0.31,0.29,0.3,42735,0
2015-07-16,0.31,0.31,0.27,0.29,344300,0
2015-07-17,0.27,0.29,0.24,0.27,595500,0
2015-07-20,0.27,0.27,0.21,0.24,195900,0
2015-07-21,0.26,0.26,0.2,0.23,696100,0
2015-07-22,0.22,0.24,0.21,0.23,84900,0
2015-07-23,0.22,0.23,0.21,0.22,139600,0
2015-07-24,0.2,0.22,0.2,0.22,225700,0
2015-07-27,0.21,0.23,0.2,0.23,80500,0
2015-07-28,0.23,0.24,0.22,0.24,74100,0
2015-07-29,0.24,0.25,0.23,0.25,51000,0
2015-07-30,0.25,0.25,0.22,0.24,35000,0
2015-07-31,0.22,0.25,0.22,0.24,202400,0
2015-08-03,0.24,0.24,0.22,0.24,37200,0
2015-08-04,0.24,0.26,0.23,0.26,239400,0
2015-08-05,0.25,0.27,0.24,0.27,48900,0
2015-08-06,0.25,0.28,0.25,0.28,51451,0
2015-08-07,0.27,0.3,0.27,0.27,72800,0
2015-08-10,0.27,0.29,0.27,0.27,53500,0
2015-08-11,0.28,0.28,0.27,0.27,68218,0
2015-08-12,0.28,0.29,0.27,0.28,60100,0
2015-08-13,0.28,0.28,0.26,0.27,15000,0
2015-08-14,0.28,0.3,0.26,0.28,58600,0
2015-08-17,0.27,0.29,0.26,0.28,49000,0
2015-08-18,0.28,0.28,0.24,0.24,119100,0
2015-08-19,0.24,0.26,0.23,0.24,93900,0
2015-08-20,0.24,0.25,0.23,0.23,55200,0
2015-08-21,0.24,0.24,0.22,0.23,73200,0
2015-08-24,0.23,0.24,0.21,0.22,56501,0
2015-08-25,0.22,0.23,0.21,0.22,33700,0
2015-08-26,0.22,0.24,0.21,0.24,52400,0
2015-08-27,0.24,0.26,0.24,0.25,8800,0
2015-08-28,0.24,0.25,0.22,0.22,76000,0
2015-08-31,0.23,0.23,0.22,0.23,43300,0
2015-09-01,0.23,0.25,0.23,0.25,12100,0
2015-09-02,0.26,0.26,0.23,0.25,17700,0
2015-09-03,0.24,0.28,0.23,0.28,141700,0
2015-09-04,0.24,0.26,0.24,0.25,47600,0
2015-09-08,0.25,0.26,0.24,0.25,7300,0
2015-09-09,0.25,0.25,0.23,0.24,12900,0
2015-09-10,0.24,0.25,0.24,0.24,30225,0
2015-09-11,0.24,0.25,0.23,0.25,32300,0
2015-09-14,0.24,0.26,0.23,0.26,57800,0
2015-09-15,0.23,0.26,0.23,0.26,33600,0
2015-09-16,0.26,0.27,0.25,0.27,48600,0
2015-09-17,0.26,0.28,0.25,0.28,54650,0
2015-09-18,0.26,0.3,0.25,0.29,70000,0
2015-09-21,0.3,0.31,0.27,0.31,49700,0
2015-09-22,0.31,0.34,0.31,0.33,472600,0
2015-09-23,0.34,0.37,0.33,0.35,457098,0
2015-09-24,0.35,0.36,0.34,0.35,121397,0
2015-09-25,0.34,0.36,0.32,0.35,293500,0
2015-09-28,0.34,0.34,0.32,0.33,95389,0
2015-09-29,0.34,0.34,0.3,0.32,60000,0
2015-09-30,0.31,0.33,0.3,0.33,135900,0
2015-10-01,0.33,0.33,0.3,0.32,59700,0
2015-10-02,0.32,0.34,0.3,0.34,39000,0
2015-10-05,0.33,0.34,0.32,0.34,104575,0
2015-10-06,0.34,0.35,0.33,0.35,103500,0
2015-10-07,0.35,0.35,0.33,0.34,117372,0
2015-10-08,0.33,0.35,0.33,0.35,50800,0
2015-10-09,0.35,0.37,0.34,0.37,182900,0
2015-10-12,0.38,0.38,0.37,0.38,61500,0
2015-10-13,0.38,0.39,0.37,0.38,127800,0
2015-10-14,0.38,0.42,0.38,0.38,288900,0
2015-10-15,0.39,0.4,0.37,0.38,236400,0
2015-10-16,0.38,0.39,0.33,0.34,150500,0
2015-10-19,0.34,0.35,0.32,0.33,56257,0
2015-10-20,0.34,0.37,0.3,0.35,48100,0
2015-10-21,0.33,0.35,0.32,0.35,19400,0
2015-10-22,0.33,0.33,0.32,0.32,12500,0
2015-10-23,0.32,0.35,0.32,0.35,27200,0
2015-10-26,0.35,0.35,0.31,0.32,73300,0
2015-10-27,0.32,0.35,0.31,0.31,38700,0
2015-10-28,0.32,0.35,0.3,0.3,35500,0
2015-10-29,0.3,0.3,0.27,0.27,89900,0
2015-10-30,0.27,0.27,0.25,0.26,69100,0
2015-11-02,0.26,0.27,0.25,0.27,36070,0
2015-11-03,0.27,0.28,0.25,0.26,40309,0
2015-11-04,0.26,0.27,0.25,0.25,97701,0
2015-11-05,0.25,0.29,0.25,0.27,188000,0
2015-11-06,0.29,0.29,0.25,0.25,195000,0
2015-11-09,0.25,0.27,0.24,0.27,19179,0
2015-11-10,0.26,0.27,0.24,0.24,52000,0
2015-11-11,0.25,0.25,0.24,0.25,49100,0
2015-11-12,0.27,0.27,0.24,0.26,30500,0
2015-11-13,0.28,0.28,0.25,0.25,32100,0
2015-11-16,0.25,0.25,0.24,0.24,38800,0
2015-11-17,0.23,0.24,0.23,0.23,46900,0
2015-11-18,0.23,0.24,0.23,0.23,45400,0
2015-11-19,0.24,0.26,0.24,0.25,51000,0
2015-11-20,0.25,0.25,0.23,0.24,22300,0
2015-11-23,0.23,0.24,0.23,0.23,7800,0
2015-11-24,0.23,0.24,0.23,0.24,56000,0
2015-11-25,0.23,0.24,0.23,0.24,29100,0
2015-11-27,0.24,0.24,0.24,0.24,2000,0
2015-11-30,0.24,0.24,0.24,0.24,32500,0
2015-12-01,0.24,0.25,0.24,0.24,60601,0
2015-12-02,0.24,0.26,0.23,0.24,33951,0
2015-12-03,0.25,0.25,0.23,0.25,228196,0
2015-12-04,0.25,0.27,0.24,0.26,82900,0
2015-12-07,0.25,0.26,0.22,0.22,334000,0
2015-12-08,0.22,0.23,0.2,0.21,391249,0
2015-12-09,0.21,0.21,0.2,0.2,128400,0
2015-12-10,0.2,0.21,0.2,0.2,235700,0
2015-12-11,0.2,0.21,0.19,0.2,285900,0
2015-12-14,0.2,0.21,0.2,0.21,43983,0
2015-12-15,0.21,0.23,0.2,0.21,39700,0
2015-12-16,0.21,0.24,0.21,0.21,20200,0
2015-12-17,0.21,0.21,0.2,0.2,15400,0
2015-12-18,0.22,0.22,0.2,0.21,26700,0
2015-12-21,0.22,0.22,0.2,0.22,76700,0
2015-12-22,0.21,0.21,0.2,0.21,57767,0
2015-12-23,0.2,0.21,0.2,0.2,34900,0
2015-12-24,0.2,0.2199,0.2,0.21,69732,0
2015-12-28,0.202,0.205,0.192,0.2,97245,0
2015-12-29,0.2011,0.2024,0.1965,0.1987,182559,0
2015-12-30,0.195,0.2023,0.1901,0.1901,249808,0
2015-12-31,0.1918,0.2015,0.1918,0.195,177011,0
2016-01-04,0.195,0.2,0.1872,0.1892,101278,0
2016-01-05,0.19,0.2,0.1867,0.1902,15202,0
2016-01-06,0.2,0.21,0.1821,0.191,108631,0
2016-01-07,0.22,0.26,0.2035,0.2377,232683,0
2016-01-08,0.24,0.3172,0.22,0.278,579280,0
2016-01-11,0.275,0.2873,0.2137,0.2137,239804,0
2016-01-12,0.238,0.238,0.19,0.1952,107664,0
2016-01-13,0.2,0.2233,0.2,0.2199,78329,0
2016-01-14,0.22,0.23,0.195,0.21,278524,0
2016-01-15,0.21,0.23,0.19,0.23,377543,0
2016-01-19,0.22,0.23,0.2,0.22,270500,0
2016-01-20,0.21,0.2451,0.1967,0.2112,218132,0
2016-01-21,0.21,0.2153,0.204,0.21,70726,0
2016-01-22,0.22,0.23,0.205,0.215,20085,0
2016-01-25,0.2,0.214,0.2,0.2051,75967,0
2016-01-26,0.2101,0.2251,0.2101,0.2178,75064,0
2016-01-27,0.2216,0.23,0.2011,0.2179,165977,0
2016-01-28,0.2189,0.2255,0.2038,0.225,46835,0
2016-01-29,0.2271,0.2272,0.21,0.2189,60726,0
2016-02-01,0.23,0.23,0.2043,0.2146,161668,0
2016-02-02,0.226,0.23,0.2045,0.228,18386,0
2016-02-03,0.21,0.2568,0.2062,0.2438,414081,0
2016-02-04,0.24,0.241,0.2106,0.215,328418,0
2016-02-05,0.2125,0.2525,0.21,0.2525,415702,0
2016-02-08,0.26,0.31,0.2446,0.2824,510194,0
2016-02-09,0.285,0.3,0.25,0.271,185206,0
2016-02-10,0.25,0.285,0.25,0.285,78429,0
2016-02-11,0.3498,0.3498,0.2951,0.3155,315420,0
2016-02-12,0.312,0.34,0.292,0.3052,458102,0
2016-02-16,0.26,0.3206,0.26,0.28,224990,0
2016-02-17,0.3032,0.3032,0.28,0.285,76543,0
2016-02-18,0.285,0.295,0.2522,0.282,385584,0
2016-02-19,0.276,0.3,0.2725,0.2961,42086,0
2016-02-22,0.28,0.28,0.26,0.264,255877,0
2016-02-23,0.2772,0.303,0.27,0.2874,287017,0
2016-02-24,0.295,0.3289,0.263,0.288,957629,0
2016-02-25,0.2818,0.29,0.2737,0.284,86044,0
2016-02-26,0.284,0.29,0.2634,0.274,113315,0
2016-02-29,0.2625,0.288,0.2625,0.2832,277225,0
2016-03-01,0.3,0.3,0.2688,0.287,186321,0
2016-03-02,0.2625,0.29,0.2615,0.2757,103199,0
2016-03-03,0.293,0.319,0.272,0.3,224075,0
2016-03-04,0.3115,0.3742,0.2949,0.332,683099,0
2016-03-07,0.349,0.349,0.32,0.322,79177,0
2016-03-08,0.355,0.355,0.2977,0.32,142260,0
2016-03-09,0.3,0.33,0.29,0.31,177431,0
2016-03-10,0.325,0.3398,0.2944,0.3234,141926,0
2016-03-11,0.325,0.3278,0.301,0.301,94393,0
2016-03-14,0.3,0.3045,0.27,0.294,111962,0
2016-03-15,0.2751,0.2965,0.2751,0.2899,42703,0
2016-03-16,0.29,0.329,0.28,0.3011,380217,0
2016-03-17,0.324,0.34,0.31,0.3266,324935,0
2016-03-18,0.35,0.35,0.3257,0.3316,68976,0
2016-03-21,0.338,0.34,0.31,0.32,63566,0
2016-03-22,0.3397,0.3397,0.3101,0.3122,57160,0
2016-03-23,0.3,0.31,0.281,0.3,221551,0
2016-03-24,0.307,0.315,0.3,0.3031,28942,0
2016-03-28,0.3,0.315,0.3,0.3099,13931,0
2016-03-29,0.312,0.3337,0.285,0.318,48792,0
2016-03-30,0.3115,0.33,0.3039,0.32,52701,0
2016-03-31,0.3351,0.3359,0.31,0.3149,46405,0
2016-04-01,0.3109,0.333,0.292,0.333,74635,0
2016-04-04,0.335,0.3498,0.3,0.31,12195,0
2016-04-05,0.3136,0.33,0.31,0.3208,99888,0
2016-04-06,0.33,0.3397,0.3251,0.33,21670,0
2016-04-07,0.33,0.33,0.3206,0.3265,82835,0
2016-04-08,0.33,0.372,0.32,0.3621,207530,0
2016-04-11,0.38,0.49,0.3798,0.47,600034,0
2016-04-12,0.51,0.55,0.4934,0.52,811365,0
2016-04-13,0.5108,0.541,0.46,0.4968,561022,0
2016-04-14,0.4851,0.5375,0.47,0.4996,160525,0
2016-04-15,0.5,0.54,0.4894,0.4987,245164,0
2016-04-18,0.5,0.7,0.5,0.69,1033748,0
2016-04-19,0.725,0.74,0.6627,0.7398,759140,0
2016-04-20,0.72,0.75,0.5748,0.5901,629579,0
2016-04-21,0.64,0.66,0.606,0.6099,333852,0
2016-04-22,0.6186,0.64,0.52,0.544,532417,0
2016-04-25,0.57,0.62,0.555,0.586,441930,0
2016-04-26,0.589,0.599,0.544,0.599,300411,0
2016-04-27,0.608,0.64,0.5701,0.5832,138438,0
2016-04-28,0.61,0.6659,0.5901,0.6402,527159,0
2016-04-29,0.68,0.74,0.673,0.7362,580840,0
2016-05-02,0.7399,0.7488,0.68,0.718,289673,0
2016-05-03,0.72,0.7246,0.62,0.7,388724,0
2016-05-04,0.679,0.679,0.6142,0.65,301495,0
2016-05-05,0.64,0.7099,0.6,0.62,189111,0
2016-05-06,0.63,0.714,0.63,0.6602,427617,0
2016-05-09,0.6499,0.6499,0.5901,0.6021,281731,0
2016-05-10,0.6227,0.65,0.59,0.6299,216739,0
2016-05-11,0.6305,0.6699,0.61,0.6331,159625,0
2016-05-12,0.6283,0.6498,0.5771,0.6299,114194,0
2016-05-13,0.6031,0.65,0.59,0.6447,137326,0
2016-05-16,0.67,0.67,0.602,0.625,162262,0
2016-05-17,0.625,0.6385,0.6131,0.6301,74021,0
2016-05-18,0.61,0.6295,0.58,0.5856,142825,0
2016-05-19,0.58,0.5899,0.5522,0.5899,235413,0
2016-05-20,0.5773,0.5999,0.5143,0.55,206792,0
2016-05-23,0.534,0.56,0.51,0.56,177127,0
2016-05-24,0.534,0.535,0.46,0.472,429944,0
2016-05-25,0.4,0.472,0.4,0.472,241310,0
2016-05-26,0.4849,0.5,0.4673,0.47,92353,0
2016-05-27,0.482,0.49,0.45,0.45,97244,0
2016-05-31,0.45,0.4998,0.45,0.49,125965,0
2016-06-01,0.499,0.5099,0.48,0.484,100095,0
2016-06-02,0.472,0.472,0.4,0.44,449755,0
2016-06-03,0.48,0.5341,0.4783,0.5263,482658,0
2016-06-06,0.54,0.58,0.5,0.57,251400,0
2016-06-07,0.57,0.59,0.55,0.5881,78260,0
2016-06-08,0.6,0.6099,0.57,0.5875,164206,0
2016-06-09,0.56,0.6,0.533,0.5899,181725,0
2016-06-10,0.6077,0.6499,0.59,0.6498,428953,0
2016-06-13,0.64,0.7,0.6305,0.6499,458066,0
2016-06-14,0.65,0.65,0.6048,0.6388,119830,0
2016-06-15,0.6298,0.65,0.6,0.6499,161927,0
2016-06-16,0.666,0.6979,0.6002,0.6289,234972,0
2016-06-17,0.645,0.645,0.6084,0.6199,146965,0
2016-06-20,0.598,0.615,0.5799,0.58,455803,0
2016-06-21,0.57,0.6,0.57,0.5701,104272,0
2016-06-22,0.57,0.59,0.55,0.5701,189317,0
2016-06-23,0.586,0.6159,0.55,0.5703,320491,0
2016-06-24,0.62,0.66,0.6012,0.637,620133,0
2016-06-27,0.6502,0.7499,0.65,0.7499,621588,0
2016-06-28,0.7498,0.8965,0.65,0.812,1883635,0
2016-06-29,0.85,0.97,0.83,0.87,1799443,0
2016-06-30,0.89,0.92,0.84,0.88,547277,0
2016-07-01,0.911,0.985,0.911,0.918,390977,0
2016-07-05,0.95,0.95,0.823,0.91,609250,0
2016-07-06,0.97,1.04,0.8888,1.03,941038,0
2016-07-07,1,1,0.87,0.95,712829,0
2016-07-08,0.9271,1.02,0.88,1.0182,561733,0
2016-07-11,1.05,1.4,0.99,1.35,3282643,0
2016-07-12,1.33,1.35,1.1,1.15,2021186,0
2016-07-13,1.22,1.27,1.181,1.23,691515,0
2016-07-14,1.19,1.22,1.14,1.1895,436452,0
2016-07-15,1.19,1.2,1.143,1.143,258808,0
2016-07-18,1.19,1.2,1.12,1.17,429324,0
2016-07-19,1.13,1.2,1.13,1.13,212212,0
2016-07-20,1.1,1.1,1.05,1.07,390067,0
2016-07-21,1.12,1.14,1.03,1.09,304949,0
2016-07-22,1.07,1.1022,1.02,1.04,342480,0
2016-07-25,1,1.0199,0.9179,0.92,590201,0
2016-07-26,0.93,0.965,0.91,0.9245,242393,0
2016-07-27,0.9519,1.06,0.95,1.04,547077,0
2016-07-28,1.04,1.13,1.02,1.13,317391,0
2016-07-29,1.17,1.25,1.11,1.25,594532,0
2016-08-01,1.27,1.3,1.2,1.29,471277,0
2016-08-02,1.24,1.29,1.21,1.2101,449074,0
2016-08-03,1.19,1.19,1.12,1.159,386598,0
2016-08-04,1.21,1.24,1.13,1.1571,194025,0
2016-08-05,1.11,1.13,1.06,1.11,360173,0
2016-08-08,1.09,1.11,0.97,0.99,392253,0
2016-08-09,1.01,1.08,1.01,1.021,223141,0
2016-08-10,1.08,1.22,1.05,1.2,748341,0
2016-08-11,1.2,1.25,1.161,1.19,606071,0
2016-08-12,1.2,1.28,1.11,1.15,623790,0
2016-08-15,1.17,1.24,1.13,1.15,368669,0
2016-08-16,1.17,1.2,1.15,1.2,220060,0
2016-08-17,1.19,1.19,1.08,1.12,389097,0
2016-08-18,1.18,1.19,1.08,1.19,258321,0
2016-08-19,1.15,1.16,1.06,1.13,315095,0
2016-08-22,1.09,1.11,1.07,1.0801,177636,0
2016-08-23,1.1,1.1099,1.03,1.04,284766,0
2016-08-24,1.04,1.04,0.88,0.909,789305,0
2016-08-25,0.9251,0.9996,0.8804,0.9828,573754,0
2016-08-26,0.9973,1.11,0.948,1,261821,0
2016-08-29,0.9817,0.9999,0.9064,0.9979,159317,0
2016-08-30,0.9796,0.9895,0.89,0.9,341758,0
2016-08-31,0.89,0.9,0.83,0.84,274464,0
2016-09-01,0.81,0.975,0.779,0.8648,469089,0
2016-09-02,0.95,0.98,0.9,0.96,318385,0
2016-09-06,0.985,1.06,0.985,1.06,533245,0
2016-09-07,1.07,1.07,0.9595,0.9815,232915,0
2016-09-08,0.9864,0.9956,0.94,0.94,211979,0
2016-09-09,0.94,0.94,0.86,0.86,443246,0
2016-09-12,0.849,0.8798,0.8112,0.86,285244,0
2016-09-13,0.8799,0.8799,0.8006,0.83,191777,0
2016-09-14,0.86,0.8807,0.8125,0.8301,88602,0
2016-09-15,0.8327,0.8797,0.82,0.8406,142137,0
2016-09-16,0.8358,0.8572,0.82,0.84,74935,0
2016-09-19,0.824,0.8485,0.7962,0.8104,160282,0
2016-09-20,0.806,0.8204,0.7522,0.7995,293917,0
2016-09-21,0.8293,0.8744,0.7857,0.8744,338228,0
2016-09-22,0.9135,0.96,0.8696,0.8774,267038,0
2016-09-23,0.885,0.885,0.7999,0.8002,134731,0
2016-09-26,0.8375,0.87,0.8,0.8114,142934,0
2016-09-27,0.798,0.8274,0.768,0.773,234255,0
2016-09-28,0.7999,0.87,0.78,0.86,228364,0
2016-09-29,0.85,0.93,0.83795,0.92,186776,0
2016-09-30,0.99,0.9913,0.87,0.8898,206729,0
2016-10-03,0.88,0.9,0.85,0.8625,51019,0
2016-10-04,0.83,0.83,0.7,0.7498,515292,0
2016-10-05,0.77,0.77,0.73,0.73,206951,0
2016-10-06,0.7299,0.734,0.6852,0.69,324778,0
2016-10-07,0.71,0.7699,0.68,0.6906,336491,0
2016-10-10,0.724,0.7798,0.6915,0.693,123471,0
2016-10-11,0.7,0.7359,0.6859,0.6928,183764,0
2016-10-12,0.72,0.7283,0.69,0.7147,199318,0
2016-10-13,0.7102,0.776,0.7086,0.77,138083,0
2016-10-14,0.76,0.77,0.7279,0.76,55522,0
2016-10-17,0.725,0.7546,0.7238,0.74,120410,0
2016-10-18,0.7659,0.8191,0.76,0.7669,451327,0
2016-10-19,0.7841,0.84,0.772,0.7856,413643,0
2016-10-20,0.79,0.8197,0.7255,0.7593,332792,0
2016-10-21,0.755,0.7689,0.7331,0.7422,32364,0
2016-10-24,0.7641,0.7641,0.7144,0.7151,90330,0
2016-10-25,0.736,0.7553,0.7144,0.75,92943,0
2016-10-26,0.75,0.7592,0.7052,0.7592,93455,0
2016-10-27,0.732,0.762,0.715,0.725,124615,0
2016-10-28,0.7591,0.76,0.71,0.739,84173,0
2016-10-31,0.731,0.7582,0.7301,0.7434,107735,0
2016-11-01,0.76,0.8199,0.76,0.7944,183200,0
2016-11-02,0.8199,0.87,0.766,0.766,279815,0
2016-11-03,0.75,0.8381,0.75,0.81,160506,0
2016-11-04,0.7999,0.849,0.77,0.79,130356,0
2016-11-07,0.7506,0.77,0.71,0.7211,195572,0
2016-11-08,0.74,0.799,0.74,0.7401,61828,0
2016-11-09,0.82,0.82,0.75,0.7551,422277,0
2016-11-10,0.78,0.797,0.7,0.7004,435174,0
2016-11-11,0.7199,0.7199,0.62,0.6229,509352,0
2016-11-14,0.65,0.65,0.5647,0.5951,561662,0
2016-11-15,0.6235,0.65,0.5976,0.6284,273933,0
2016-11-16,0.64,0.64,0.57,0.5862,380909,0
2016-11-17,0.5701,0.59,0.5155,0.5235,428281,0
2016-11-18,0.5101,0.55,0.5101,0.5432,381440,0
2016-11-21,0.53,0.585,0.52,0.5347,226760,0
2016-11-22,0.5301,0.585,0.53,0.5848,459855,0
2016-11-23,0.57,0.599,0.537,0.5957,532719,0
2016-11-25,0.6,0.6,0.557,0.5595,85527,0
2016-11-28,0.5845,0.6302,0.57,0.6099,276320,0
2016-11-29,0.61,0.62,0.5702,0.61,159568,0
2016-11-30,0.6,0.6271,0.5302,0.56,421526,0
2016-12-01,0.5623,0.6016,0.5349,0.5701,185747,0
2016-12-02,0.57,0.6395,0.57,0.61,432005,0
2016-12-05,0.6,0.6197,0.57,0.5875,215193,0
2016-12-06,0.5855,0.6102,0.58,0.5801,126458,0
2016-12-07,0.6089,0.62,0.5712,0.5712,482295,0
2016-12-08,0.5791,0.6029,0.5791,0.5801,46590,0
2016-12-09,0.61,0.6101,0.55,0.55,239944,0
2016-12-12,0.55,0.58,0.55,0.55,105474,0
2016-12-13,0.57,0.57,0.549,0.55,104113,0
2016-12-14,0.5539,0.5723,0.4945,0.5172,241403,0
2016-12-15,0.461,0.496,0.4526,0.4786,259400,0
2016-12-16,0.47,0.5266,0.4631,0.5266,401922,0
2016-12-19,0.495,0.5251,0.48,0.501,239577,0
2016-12-20,0.4531,0.499,0.4531,0.47,400389,0
2016-12-21,0.47,0.48,0.4355,0.4355,243791,0
2016-12-22,0.43,0.4617,0.425,0.4373,330078,0
2016-12-23,0.436,0.4605,0.432,0.4597,108001,0
2016-12-27,0.4756,0.53,0.45,0.51,229444,0
2016-12-28,0.4895,0.53,0.462,0.52,392458,0
2016-12-29,0.5202,0.5506,0.5,0.54,554703,0
2016-12-30,0.54,0.59,0.54,0.545,302841,0
2017-01-03,0.568,0.6274,0.55,0.588,479201,0
2017-01-04,0.595,0.6179,0.585,0.6037,226651,0
2017-01-05,0.625,0.65,0.6031,0.62,512049,0
2017-01-06,0.61,0.64,0.61,0.6271,213601,0
2017-01-09,0.63,0.6377,0.5902,0.615,322058,0
2017-01-10,0.617,0.6384,0.6,0.62,242043,0
2017-01-11,0.601,0.625,0.6,0.61,245403,0
2017-01-12,0.6283,0.6361,0.5602,0.5889,686110,0
2017-01-13,0.581,0.581,0.5583,0.565,299742,0
2017-01-17,0.62,0.6201,0.59,0.5901,320654,0
2017-01-18,0.62,0.62,0.59,0.61,250221,0
2017-01-19,0.59,0.5901,0.56,0.57,332590,0
2017-01-20,0.5746,0.5925,0.57,0.5924,181310,0
2017-01-23,0.6,0.6399,0.5932,0.61,475614,0
2017-01-24,0.619,0.6351,0.61,0.63,484262,0
2017-01-25,0.619,0.75,0.5901,0.71,1138862,0
2017-01-26,0.715,0.7336,0.67,0.7127,440112,0
2017-01-27,0.71,0.7271,0.69,0.72,334881,0
2017-01-30,0.7,0.73,0.65,0.6699,384774,0
2017-01-31,0.6899,0.7045,0.66,0.6789,194397,0
2017-02-01,0.706,0.706,0.66,0.6824,381037,0
2017-02-02,0.6968,0.738,0.6968,0.712,191336,0
2017-02-03,0.73,0.73,0.7,0.705,136814,0
2017-02-06,0.72,0.75,0.7,0.741,290387,0
2017-02-07,0.7498,0.76,0.7085,0.74,627893,0
2017-02-08,0.74,0.77,0.661,0.6849,1043924,0
2017-02-09,0.6818,0.7118,0.62,0.6522,499448,0
2017-02-10,0.649,0.6904,0.649,0.6751,182555,0
2017-02-13,0.68,0.68,0.65,0.6799,215550,0
2017-02-14,0.694,0.7,0.6531,0.66,154543,0
2017-02-15,0.6525,0.6525,0.6201,0.6311,262281,0
2017-02-16,0.63,0.6699,0.63,0.65,138179,0
2017-02-17,0.667,0.67,0.6201,0.6201,205135,0
2017-02-21,0.6385,0.6472,0.61,0.6201,109324,0
2017-02-22,0.6167,0.6325,0.58,0.596,206375,0
2017-02-23,0.6166,0.6349,0.6,0.612,247650,0
2017-02-24,0.6364,0.6397,0.5785,0.62,173039,0
2017-02-27,0.615,0.617,0.56,0.5696,303935,0
2017-02-28,0.5605,0.59,0.554,0.5562,213489,0
2017-03-01,0.54,0.5663,0.5202,0.5323,271845,0
2017-03-02,0.5239,0.539,0.51,0.52,356865,0
2017-03-03,0.5,0.5289,0.4817,0.5,217723,0
2017-03-06,0.49,0.5245,0.48,0.5,193064,0
2017-03-07,0.4976,0.5103,0.46,0.485,186296,0
2017-03-08,0.47,0.4995,0.4568,0.49,75928,0
2017-03-09,0.49,0.4918,0.47,0.49,46713,0
2017-03-10,0.472,0.51,0.472,0.5,106801,0
2017-03-13,0.525,0.525,0.48,0.5069,104470,0
2017-03-14,0.486,0.51,0.485,0.4999,147252,0
2017-03-15,0.5,0.53,0.48,0.515,352074,0
2017-03-16,0.55,0.5829,0.5344,0.5439,187589,0
2017-03-17,0.5508,0.551,0.5,0.5,105870,0
2017-03-20,0.5,0.54,0.5,0.53,75396,0
2017-03-21,0.4901,0.5329,0.4901,0.5227,115471,0
2017-03-22,0.5111,0.54,0.5,0.51,87949,0
2017-03-23,0.4999,0.51,0.4805,0.4901,168099,0
2017-03-24,0.486,0.514,0.486,0.4906,101378,0
2017-03-27,0.53,0.54,0.49,0.515,190921,0
2017-03-28,0.528,0.529,0.4931,0.495,261950,0
2017-03-29,0.5057,0.54,0.5,0.54,69324,0
2017-03-30,0.55,0.55,0.515,0.5328,145525,0
2017-03-31,0.5202,0.5282,0.5151,0.525,146496,0
2017-04-03,0.52,0.527,0.5066,0.5202,124647,0
2017-04-04,0.52,0.5238,0.5061,0.5117,54115,0
2017-04-05,0.495,0.5248,0.495,0.51,91070,0
2017-04-06,0.5096,0.545,0.5096,0.53,131066,0
2017-04-07,0.55,0.5611,0.5218,0.5225,284823,0
2017-04-10,0.52,0.5299,0.5085,0.51,275194,0
2017-04-11,0.53,0.5658,0.52,0.5301,394464,0
2017-04-12,0.53,0.5449,0.518,0.5301,222692,0
2017-04-13,0.565,0.5873,0.526,0.57,675853,0
2017-04-17,0.58,0.6,0.56,0.5735,464510,0
2017-04-18,0.5602,0.5629,0.5338,0.5626,207037,0
2017-04-19,0.55,0.5581,0.51,0.5207,319590,0
2017-04-20,0.5122,0.5289,0.5016,0.5205,143533,0
2017-04-21,0.54,0.58,0.51,0.566,289908,0
2017-04-24,0.56,0.5658,0.52,0.5321,162267,0
2017-04-25,0.5311,0.5312,0.5,0.525,243796,0
2017-04-26,0.5051,0.5299,0.5,0.5256,128516,0
2017-04-27,0.5207,0.5226,0.5,0.514,188485,0
2017-04-28,0.5001,0.5287,0.5,0.5,119486,0
2017-05-01,0.4883,0.51876,0.4883,0.5,129089,0
2017-05-02,0.52,0.52,0.49,0.505,114874,0
2017-05-03,0.505,0.52,0.505,0.52,116612,0
2017-05-04,0.505,0.51,0.4601,0.4601,338238,0
2017-05-05,0.465,0.4913,0.4645,0.4799,159004,0
2017-05-08,0.4701,0.505,0.4699,0.5,161291,0
2017-05-09,0.5,0.5,0.4559,0.4799,205519,0
2017-05-10,0.463,0.5,0.46,0.4731,284325,0
2017-05-11,0.4783,0.516,0.4662,0.516,168577,0
2017-05-12,0.516,0.52,0.4715,0.49,237832,0
2017-05-15,0.5096,0.52,0.4812,0.5,90994,0
2017-05-16,0.4823,0.5199,0.4823,0.489,41275,0
2017-05-17,0.5399,0.55,0.5,0.52,522628,0
2017-05-18,0.53,0.53,0.5036,0.53,117347,0
2017-05-19,0.51,0.5103,0.48,0.51,223164,0
2017-05-22,0.4936,0.52,0.491,0.5011,61648,0
2017-05-23,0.4921,0.5087,0.471,0.4735,173424,0
2017-05-24,0.472,0.5059,0.47,0.5059,89354,0
2017-05-25,0.51,0.51,0.47,0.48,163991,0
2017-05-26,0.48,0.4898,0.472,0.48,48517,0
2017-05-30,0.4715,0.5045,0.4588,0.4989,182216,0
2017-05-31,0.4899,0.4899,0.47,0.4717,77435,0
2017-06-01,0.474,0.4789,0.46,0.465,137871,0
2017-06-02,0.4789,0.4886,0.4632,0.4675,57042,0
2017-06-05,0.4764,0.4847,0.4643,0.475,61050,0
2017-06-06,0.4799,0.5075,0.465,0.5055,247286,0
2017-06-07,0.5024,0.5288,0.5,0.5101,133821,0
2017-06-08,0.53,0.53,0.5,0.52,72338,0
2017-06-09,0.5018,0.5018,0.49,0.4902,32152,0
2017-06-12,0.4655,0.4975,0.4655,0.48,86780,0
2017-06-13,0.48,0.52,0.48,0.4801,68033,0
2017-06-14,0.5,0.51,0.49,0.4901,116779,0
2017-06-15,0.4857,0.51,0.4801,0.51,229244,0
2017-06-16,0.519,0.519,0.48,0.5,199742,0
2017-06-19,0.4821,0.5082,0.4812,0.4821,74178,0
2017-06-20,0.4801,0.4899,0.465,0.48,81498,0
2017-06-21,0.48,0.4879,0.48,0.48,55837,0
2017-06-22,0.481,0.5,0.481,0.497,14451,0
2017-06-23,0.49,0.497,0.4893,0.4901,13273,0
2017-06-26,0.49,0.49,0.4802,0.4871,161647,0
2017-06-27,0.48,0.4899,0.48,0.48,155387,0
2017-06-28,0.485,0.493,0.4807,0.4807,64321,0
2017-06-29,0.49,0.49,0.48,0.4825,103744,0
2017-06-30,0.49,0.49,0.48,0.48,40467,0
2017-07-03,0.48,0.48,0.4575,0.4576,117424,0
2017-07-05,0.4575,0.4699,0.4575,0.464,57233,0
2017-07-06,0.465,0.48,0.4456,0.4607,134588,0
2017-07-07,0.4476,0.465,0.4455,0.449,106106,0
2017-07-10,0.448,0.46,0.4478,0.4554,66861,0
2017-07-11,0.46,0.46,0.44,0.4472,167887,0
2017-07-12,0.46,0.46,0.45,0.45,161858,0
2017-07-13,0.4576,0.4576,0.45,0.45,101669,0
2017-07-14,0.4542,0.5,0.454,0.48,293126,0
2017-07-17,0.5001,0.5301,0.5,0.519,238526,0
2017-07-18,0.52,0.54,0.52,0.5301,226169,0
2017-07-19,0.54,0.57,0.535,0.55,471378,0
2017-07-20,0.533,0.57,0.53,0.53,176295,0
2017-07-21,0.54,0.56,0.54,0.54,77899,0
2017-07-24,0.56,0.56,0.5151,0.54,65478,0
2017-07-25,0.5311,0.56,0.5303,0.5468,104610,0
2017-07-26,0.545,0.561,0.53,0.5522,112168,0
2017-07-27,0.5632,0.5633,0.5297,0.533,223492,0
2017-07-28,0.533,0.5521,0.53,0.53,232155,0
2017-07-31,0.54,0.555,0.4732,0.5201,105436,0
2017-08-01,0.53,0.5367,0.505,0.515,59288,0
2017-08-02,0.5028,0.56,0.5,0.52,123115,0
2017-08-03,0.52,0.54,0.52,0.5222,19152,0
2017-08-04,0.52,0.5295,0.5,0.5,117124,0
2017-08-07,0.51,0.5196,0.51,0.51,52175,0
2017-08-08,0.51,0.5198,0.51,0.51,109760,0
2017-08-09,0.5,0.53,0.5,0.5026,86036,0
2017-08-10,0.54,0.5517,0.51,0.53,284130,0
2017-08-11,0.53,0.5464,0.53,0.5302,89576,0
2017-08-14,0.56,0.56,0.5301,0.5365,43172,0
2017-08-15,0.53,0.53,0.4995,0.51,110281,0
2017-08-16,0.51,0.5475,0.51,0.54,68522,0
2017-08-17,0.5308,0.6,0.5302,0.58,326054,0
2017-08-18,0.6,0.6116,0.5384,0.54,191835,0
2017-08-21,0.55,0.5711,0.53,0.5386,104247,0
2017-08-22,0.53,0.5622,0.53,0.5351,25457,0
2017-08-23,0.5555,0.56,0.535,0.5515,112396,0
2017-08-24,0.5393,0.5499,0.5099,0.524,246110,0
2017-08-25,0.5248,0.55,0.5248,0.5352,112452,0
2017-08-28,0.5327,0.58,0.5114,0.57,300124,0
2017-08-29,0.59,0.6588,0.5801,0.613,510848,0
2017-08-30,0.62,0.62,0.6,0.61,203844,0
2017-08-31,0.61,0.62,0.6,0.61,77788,0
2017-09-01,0.58,0.6242,0.58,0.61,145793,0
2017-09-05,0.6,0.65,0.5995,0.6386,202577,0
2017-09-06,0.65,0.659,0.6271,0.6352,252179,0
2017-09-07,0.659,0.6723,0.64,0.65,142476,0
2017-09-08,0.641,0.6501,0.6203,0.6203,106205,0
2017-09-11,0.61,0.62,0.5915,0.6155,217579,0
2017-09-12,0.602,0.61,0.5855,0.5855,116562,0
2017-09-13,0.607,0.6099,0.5819,0.59,102099,0
2017-09-14,0.59,0.61,0.58,0.581,104510,0
2017-09-15,0.5802,0.6173,0.58,0.59,177209,0
2017-09-18,0.588,0.6148,0.5335,0.57,231667,0
2017-09-19,0.5988,0.5988,0.5599,0.565,143815,0
2017-09-20,0.58,0.6101,0.5601,0.59,199479,0
2017-09-21,0.5673,0.598,0.55,0.56,118587,0
2017-09-22,0.56,0.58,0.55,0.55,83454,0
2017-09-25,0.55,0.61,0.55,0.5774,163487,0
2017-09-26,0.5515,0.575,0.55,0.5515,100324,0
2017-09-27,0.5675,0.5675,0.55,0.5528,94879,0
2017-09-28,0.55,0.57,0.543,0.553,97495,0
2017-09-29,0.5501,0.57,0.526,0.5352,143065,0
2017-10-02,0.524,0.5269,0.4855,0.5,184096,0
2017-10-03,0.4896,0.5225,0.4896,0.51,155372,0
2017-10-04,0.5201,0.524,0.4975,0.51,100776,0
2017-10-05,0.524,0.524,0.4958,0.505,76246,0
2017-10-06,0.523,0.523,0.4975,0.5005,53808,0
2017-10-09,0.519,0.5565,0.51,0.53,61947,0
2017-10-10,0.57,0.57,0.52,0.52,231815,0
2017-10-11,0.54,0.54,0.5,0.51,135552,0
2017-10-12,0.51,0.5306,0.51,0.53,59988,0
2017-10-13,0.53,0.5347,0.53,0.53,83843,0
2017-10-16,0.5356,0.55,0.5169,0.5181,56173,0
2017-10-17,0.51,0.5231,0.5,0.5102,104872,0
2017-10-18,0.51,0.5114,0.51,0.51,18791,0
2017-10-19,0.511,0.5133,0.51,0.5101,43214,0
2017-10-20,0.51,0.5125,0.5,0.5101,129305,0
2017-10-23,0.51,0.51,0.481,0.4845,103610,0
2017-10-24,0.4857,0.498,0.47,0.47,91399,0
2017-10-25,0.49,0.49,0.46,0.46,72603,0
2017-10-26,0.47,0.47,0.4398,0.44,225804,0
2017-10-27,0.449,0.47,0.433,0.465,133281,0
2017-10-30,0.46,0.465,0.44,0.4492,98099,0
2017-10-31,0.4491,0.455,0.4021,0.4251,135214,0
2017-11-01,0.434,0.4379,0.4239,0.4252,81904,0
2017-11-02,0.425,0.4441,0.425,0.429,50164,0
2017-11-03,0.429,0.4498,0.405,0.4104,84709,0
2017-11-06,0.41,0.4299,0.4073,0.421,83141,0
2017-11-07,0.42,0.44,0.413,0.439,78863,0
2017-11-08,0.4301,0.4498,0.4298,0.4328,60418,0
2017-11-09,0.444,0.444,0.4302,0.4342,7670,0
2017-11-10,0.455,0.455,0.4175,0.4234,53889,0
