Date,Open,High,Low,Close,Volume,OpenInt
2010-05-13,3.2,4,2.9,3,3800,0
2010-05-14,2.95,2.95,2.36,2.46,7900,0
2010-05-17,2.5,2.84,2.5,2.84,4400,0
2010-05-18,2.88,3.04,2.74,2.84,14300,0
2010-05-19,2.89,3.04,2.69,3.04,77600,0
2010-05-20,3,3,2.89,2.89,1229,0
2010-05-21,2.93,2.95,2.6,2.6,27434,0
2010-05-24,2.7,2.75,2.43,2.5,15300,0
2010-05-25,2.45,2.45,2.3,2.35,4900,0
2010-05-26,2.4,2.6,2.4,2.6,2800,0
2010-05-27,2.65,2.81,2.65,2.77,1400,0
2010-05-28,2.82,2.82,2.42,2.71,9000,0
2010-06-02,2.66,2.66,2.56,2.6,1200,0
2010-06-03,2.85,2.94,2.69,2.84,15500,0
2010-06-04,2.74,2.74,2.49,2.69,4700,0
2010-06-07,2.64,2.7,2.6,2.6,1200,0
2010-06-08,2.55,2.55,2.36,2.36,8660,0
2010-06-09,2.45,2.46,2.45,2.45,300,0
2010-06-10,2.5,2.52,2.42,2.42,3200,0
2010-06-11,2.4,2.45,2.4,2.45,10725,0
2010-06-14,2.4,2.5,2.35,2.35,1500,0
2010-06-15,2.35,2.35,2.25,2.35,4639,0
2010-06-16,2.3,2.3,2.25,2.3,2600,0
2010-06-17,2.34,2.35,2.34,2.35,800,0
2010-06-18,2.35,2.35,2.3,2.34,7301,0
2010-06-21,2.3,2.4,2.29,2.29,3609,0
2010-06-22,2.34,2.48,2.25,2.25,8300,0
2010-06-23,2.2,2.2,1.87,2,6681,0
2010-06-24,2,2.5,2,2.4,31000,0
2010-06-25,2.35,2.4,2.25,2.32,11004,0
2010-06-28,2.3,2.35,2.2,2.2,6800,0
2010-06-29,2.2,2.2,2.02,2.05,3000,0
2010-06-30,2.1,2.2,2.1,2.2,700,0
2010-07-01,2.25,2.25,2.06,2.06,2059,0
2010-07-02,2.05,2.07,2.05,2.07,200,0
2010-07-06,2.1,2.1,2.1,2.1,8300,0
2010-07-07,2.05,2.05,1.95,2,1300,0
2010-07-08,2,2,1.9,1.91,12704,0
2010-07-09,1.87,1.87,1.82,1.86,13250,0
2010-07-12,1.82,1.82,1.57,1.75,7860,0
2010-07-13,1.8,1.95,1.67,1.79,39256,0
2010-07-14,1.85,1.85,1.8,1.8,4200,0
2010-07-15,1.75,1.77,1.65,1.65,16100,0
2010-07-16,1.75,1.85,1.75,1.75,10400,0
2010-07-20,1.72,1.72,1.72,1.72,1400,0
2010-07-21,1.67,1.67,1.6,1.6,3960,0
2010-07-22,1.57,1.57,1.37,1.56,7100,0
2010-07-23,1.53,1.53,1.48,1.48,300,0
2010-07-26,1.46,1.46,1.22,1.41,5200,0
2010-07-27,1.38,1.46,1.38,1.46,14200,0
2010-07-28,1.46,1.46,1.46,1.46,5000,0
2010-07-29,1.5,1.51,1.4,1.51,21475,0
2010-07-30,1.45,1.45,1.45,1.45,300,0
2010-08-02,1.4,1.45,1.35,1.45,11275,0
2010-08-03,1.5,2.02,1.5,1.86,14080,0
2010-08-04,1.92,2.01,1.66,1.66,7925,0
2010-08-05,1.71,1.71,1.7,1.7,1000,0
2010-08-09,1.67,1.72,1.57,1.57,4912,0
2010-08-10,1.52,1.52,1.5,1.5,2250,0
2010-08-11,1.5,1.5,1.4,1.4,9000,0
2010-08-12,1.45,1.55,1.4,1.5,10650,0
2010-08-13,1.5,1.5,1.5,1.5,5400,0
2010-08-16,1.5,1.54,1.5,1.54,6200,0
2010-08-18,1.53,1.75,1.5,1.5,4600,0
2010-08-23,1.5,1.5,1.3,1.45,4800,0
2010-08-24,1.45,1.45,1.45,1.45,9500,0
2010-08-25,1.49,1.65,1.4,1.4,16652,0
2010-08-26,1.46,1.7,1.46,1.66,3403,0
2010-08-27,1.75,1.79,1.75,1.79,300,0
2010-08-30,1.8,1.8,1.75,1.75,450,0
2010-08-31,1.75,1.75,1.75,1.75,100,0
2010-09-03,1.7,1.7,1.7,1.7,140,0
2010-09-07,1.66,1.66,1.6,1.6,850,0
2010-09-08,1.57,1.6,1.49,1.49,35200,0
2010-09-09,1.5,1.5,1.45,1.5,12900,0
2010-09-10,1.54,1.59,1.54,1.59,300,0
2010-09-14,1.55,1.6,1.55,1.56,1200,0
2010-09-15,1.6,1.6,1.56,1.6,7730,0
2010-09-16,1.73,1.73,1.58,1.6,11817,0
2010-09-17,1.63,1.64,1.63,1.63,2508,0
2010-09-20,1.62,1.62,1.57,1.57,5360,0
2010-09-21,1.57,1.57,1.22,1.37,21199,0
2010-09-22,1.33,1.38,1.33,1.38,2100,0
2010-09-23,1.35,1.35,1.18,1.29,3100,0
2010-09-24,1.31,1.51,1.31,1.47,9325,0
2010-09-27,1.31,1.45,1.08,1.3,33837,0
2010-09-28,1.35,1.35,1.1,1.34,14641,0
2010-09-29,1.35,1.65,1.35,1.64,5250,0
2010-09-30,1.74,1.74,1.3,1.58,16044,0
2010-10-01,1.61,1.75,1.61,1.66,1550,0
2010-10-04,1.61,1.64,1.32,1.6,22950,0
2010-10-05,1.64,1.64,1.56,1.56,3300,0
2010-10-06,1.37,1.6,1.37,1.58,7300,0
2010-10-07,1.54,1.54,1.26,1.44,7299,0
2010-10-08,1.48,1.6,1.41,1.41,10251,0
2010-10-11,1.47,1.49,1.47,1.49,2300,0
2010-10-12,1.49,1.53,1.35,1.35,23299,0
2010-10-13,1.5,1.52,1.36,1.48,4933,0
2010-10-14,1.46,1.46,1.25,1.4,6500,0
2010-10-15,1.58,1.58,1.4,1.44,11700,0
2010-10-18,1.42,1.56,1.41,1.41,13200,0
2010-10-19,1.46,1.47,1.39,1.43,9604,0
2010-10-20,1.42,1.52,1.32,1.38,23166,0
2010-10-21,1.42,1.44,1.25,1.28,16216,0
2010-10-22,1.28,1.56,1.22,1.4,73847,0
2010-10-25,1.5,1.6,1.32,1.49,105434,0
2010-10-26,1.45,1.58,1.36,1.51,15600,0
2010-10-27,1.52,1.56,1.35,1.4,19220,0
2010-10-28,1.48,1.48,1.38,1.38,4161,0
2010-10-29,1.43,1.43,1.4,1.4,3400,0
2010-11-01,1.3,1.4,1.3,1.34,14469,0
2010-11-02,1.41,1.41,1.38,1.4,22028,0
2010-11-03,1.4,1.4,1.4,1.4,3508,0
2010-11-04,1.36,1.4,1.32,1.34,15979,0
2010-11-05,1.36,1.4,1.35,1.36,1999,0
2010-11-08,1.4,1.4,1.39,1.4,1500,0
2010-11-09,1.4,1.4,1.39,1.39,2888,0
2010-11-10,1.4,1.5,1.4,1.45,15350,0
2010-11-11,1.5,1.5,1.43,1.5,5400,0
2010-11-12,1.42,1.55,1.42,1.5,3750,0
2010-11-15,1.4,1.55,1.4,1.55,9975,0
2010-11-16,1.51,1.51,1.35,1.46,6720,0
2010-11-17,1.48,1.48,1.4,1.4,3950,0
2010-11-18,1.46,1.6,1.27,1.38,14404,0
2010-11-19,1.38,1.38,1.25,1.3,7824,0
2010-11-22,1.3,1.35,1.3,1.34,10400,0
2010-11-23,1.34,1.34,1.15,1.2,21648,0
2010-11-24,1.34,1.34,1.15,1.23,13900,0
2010-11-26,1.27,1.3,1.2,1.2,13150,0
2010-11-29,1.24,1.24,1.24,1.24,1100,0
2010-11-30,1.28,1.28,1.21,1.25,8164,0
2010-12-01,1.29,1.29,1.12,1.16,3175,0
2010-12-02,1.16,1.19,1.16,1.19,1175,0
2010-12-03,1.15,1.23,1.15,1.23,7153,0
2010-12-06,1.19,1.22,1.1,1.2,6199,0
2010-12-07,1.21,1.29,1.21,1.26,11400,0
2010-12-08,1.25,1.25,1.25,1.25,100,0
2010-12-09,1.24,1.28,1.12,1.14,10608,0
2010-12-10,1.14,1.45,1.14,1.42,37155,0
2010-12-13,1.44,1.74,1.44,1.74,85519,0
2010-12-14,1.75,1.95,1.6,1.81,70175,0
2010-12-15,1.83,2,1.8,1.85,31276,0
2010-12-16,1.84,1.85,1.8,1.8,7732,0
2010-12-17,1.83,1.89,1.8,1.89,10384,0
2010-12-20,1.9,1.9,1.8,1.84,18771,0
2010-12-21,1.99,2.08,1.81,1.81,34025,0
2010-12-22,1.81,1.88,1.63,1.88,14540,0
2010-12-23,1.9,1.9,1.7,1.8,14515,0
2010-12-27,1.78,1.9,1.73,1.77,12300,0
2010-12-28,1.85,1.97,1.73,1.8,49446,0
2010-12-29,1.85,1.85,1.8,1.83,22868,0
2010-12-30,1.83,1.86,1.76,1.76,38410,0
2010-12-31,1.77,1.85,1.67,1.82,26800,0
2011-01-03,1.85,1.85,1.78,1.79,8300,0
2011-01-04,1.98,1.98,1.8,1.85,14150,0
2011-01-05,1.85,1.85,1.84,1.85,4755,0
2011-01-06,1.87,1.87,1.75,1.78,9288,0
2011-01-07,1.75,1.84,1.75,1.84,8470,0
2011-01-10,1.84,1.91,1.78,1.8,13732,0
2011-01-11,1.8,1.8,1.65,1.78,9674,0
2011-01-12,1.97,2.49,1.9,2.04,171234,0
2011-01-13,2.2,2.2,2.07,2.07,21834,0
2011-01-14,2.1,2.14,2.07,2.1,10325,0
2011-01-18,2.5,2.5,2.1,2.13,10750,0
2011-01-19,2.2,2.22,2.13,2.15,18550,0
2011-01-20,2.3,2.3,2.1,2.18,32751,0
2011-01-21,2.17,2.24,2.17,2.22,2650,0
2011-01-24,2.25,2.3,2.03,2.1,49294,0
2011-01-25,2.15,2.15,1.97,1.97,22437,0
2011-01-26,1.99,2.03,1.94,1.98,6025,0
2011-01-27,2,2,1.97,1.98,6797,0
2011-01-28,1.95,1.95,1.85,1.94,11520,0
2011-01-31,1.9,1.96,1.8,1.83,10761,0
2011-02-01,1.8,1.88,1.75,1.76,19145,0
2011-02-02,1.78,1.85,1.66,1.75,18049,0
2011-02-03,1.79,1.8,1.7,1.75,11650,0
2011-02-04,1.75,1.76,1.72,1.76,5850,0
2011-02-07,1.73,1.73,1.7,1.7,5548,0
2011-02-08,1.7,1.76,1.7,1.76,300,0
2011-02-09,1.7,1.76,1.7,1.7,5600,0
2011-02-10,1.7,1.71,1.7,1.7,11883,0
2011-02-11,1.67,1.71,1.57,1.61,27925,0
2011-02-14,1.61,1.61,1.55,1.55,12310,0
2011-02-15,1.58,1.6,1.58,1.58,21261,0
2011-02-16,1.63,1.7,1.5,1.55,29772,0
2011-02-17,1.58,1.63,1.51,1.52,13215,0
2011-02-18,1.53,1.53,1.44,1.5,26565,0
2011-02-22,1.5,1.53,1.47,1.52,16250,0
2011-02-23,1.51,1.53,1.5,1.5,3500,0
2011-02-24,1.5,1.53,1.5,1.5,8350,0
2011-02-25,1.52,1.78,1.51,1.55,40433,0
2011-02-28,1.65,1.71,1.65,1.66,10216,0
2011-03-01,1.7,1.7,1.57,1.61,10550,0
2011-03-02,1.57,1.7,1.53,1.7,12450,0
2011-03-03,1.73,1.73,1.7,1.72,11800,0
2011-03-04,1.71,1.75,1.66,1.67,9866,0
2011-03-07,1.66,1.66,1.65,1.66,3300,0
2011-03-08,1.64,1.64,1.55,1.59,17100,0
2011-03-09,1.57,1.72,1.55,1.66,16710,0
2011-03-10,1.7,1.7,1.65,1.65,8601,0
2011-03-11,1.65,1.7,1.65,1.69,17200,0
2011-03-14,1.75,1.75,1.65,1.68,16960,0
2011-03-15,2,2,1.68,1.75,9860,0
2011-03-16,1.75,1.8,1.75,1.8,8134,0
2011-03-17,1.78,1.84,1.77,1.84,5508,0
2011-03-18,1.85,2.04,1.85,1.99,31773,0
2011-03-21,2,2.1,2,2.03,43914,0
2011-03-22,2.01,2.04,2,2.04,20600,0
2011-03-23,2.01,2.01,1.81,1.86,4748,0
2011-03-24,1.85,1.91,1.8,1.9,15195,0
2011-03-25,1.92,1.94,1.91,1.94,6101,0
2011-03-28,1.93,1.93,1.8,1.86,19485,0
2011-03-29,1.82,1.82,1.75,1.8,12614,0
2011-03-30,1.79,1.84,1.75,1.75,14267,0
2011-03-31,1.75,1.79,1.75,1.79,7100,0
2011-04-01,1.83,1.87,1.71,1.75,20175,0
2011-04-04,1.75,1.75,1.67,1.67,20411,0
2011-04-05,1.65,1.8,1.65,1.72,10680,0
2011-04-06,1.8,1.88,1.75,1.82,6875,0
2011-04-07,1.84,1.84,1.75,1.75,15262,0
2011-04-08,1.74,1.86,1.65,1.7,35996,0
2011-04-11,1.7,1.7,1.62,1.63,15777,0
2011-04-12,1.66,1.78,1.62,1.75,15336,0
2011-04-13,2,2,1.78,1.79,8064,0
2011-04-14,1.83,1.99,1.83,1.85,18107,0
2011-04-15,1.85,1.9,1.84,1.84,4409,0
2011-04-18,1.75,1.79,1.75,1.79,2600,0
2011-04-19,1.79,1.85,1.79,1.84,14695,0
2011-04-20,1.91,1.91,1.83,1.83,3300,0
2011-04-21,1.79,1.79,1.76,1.76,750,0
2011-04-25,1.75,1.79,1.75,1.76,1450,0
2011-04-26,1.83,1.91,1.83,1.91,5600,0
2011-04-27,1.9,1.9,1.84,1.85,13410,0
2011-04-28,1.85,1.88,1.85,1.85,2300,0
2011-04-29,1.86,1.89,1.81,1.87,3300,0
2011-05-02,1.87,1.94,1.87,1.94,12363,0
2011-05-03,1.95,1.99,1.95,1.98,12750,0
2011-05-04,2,2.04,1.96,2.04,8850,0
2011-05-05,2.01,2.04,1.86,1.91,14298,0
2011-05-06,1.9,1.94,1.88,1.94,6600,0
2011-05-09,1.88,1.98,1.88,1.96,32297,0
2011-05-10,1.92,1.93,1.81,1.92,11100,0
2011-05-11,1.89,1.89,1.8,1.85,7425,0
2011-05-12,1.81,1.85,1.74,1.74,12600,0
2011-05-13,1.74,1.74,1.7,1.7,10300,0
2011-05-16,1.8,1.8,1.68,1.72,13555,0
2011-05-17,1.69,1.72,1.69,1.72,1500,0
2011-05-18,1.7,1.7,1.5,1.68,44216,0
2011-05-19,1.68,1.7,1.68,1.7,1200,0
2011-05-20,1.68,1.72,1.68,1.68,2450,0
2011-05-23,1.7,1.7,1.7,1.7,2250,0
2011-05-24,1.73,1.74,1.7,1.72,6127,0
2011-05-25,1.72,1.76,1.72,1.76,8100,0
2011-05-26,1.76,1.78,1.76,1.76,13000,0
2011-05-27,1.75,1.75,1.68,1.71,5640,0
2011-05-31,1.71,1.71,1.71,1.71,2000,0
2011-06-02,1.74,1.74,1.62,1.66,4300,0
2011-06-03,1.62,1.62,1.58,1.58,6000,0
2011-06-06,1.6,1.63,1.56,1.63,4600,0
2011-06-07,1.64,1.7,1.64,1.7,10300,0
2011-06-08,1.68,1.69,1.68,1.69,3500,0
2011-06-09,1.64,1.68,1.62,1.68,6590,0
2011-06-10,1.64,1.64,1.64,1.64,2300,0
2011-06-13,1.6,1.6,1.6,1.6,1600,0
2011-06-14,1.6,1.64,1.6,1.6,2200,0
2011-06-15,1.6,1.6,1.55,1.55,7839,0
2011-06-16,1.54,1.56,1.5,1.54,5211,0
2011-06-17,1.65,1.65,1.65,1.65,844,0
2011-06-20,1.6,1.63,1.6,1.6,6482,0
2011-06-21,1.69,1.75,1.51,1.51,27050,0
2011-06-22,1.51,1.51,1.33,1.35,14810,0
2011-06-23,1.35,1.36,1.35,1.35,5995,0
2011-06-24,1.35,1.37,1.33,1.37,4520,0
2011-06-27,1.39,1.45,1.39,1.45,12820,0
2011-06-28,1.45,1.45,1.38,1.42,5390,0
2011-06-30,1.4,1.48,1.4,1.45,5500,0
2011-07-01,1.47,1.48,1.46,1.46,1700,0
2011-07-06,1.45,1.46,1.45,1.45,2540,0
2011-07-07,1.47,1.5,1.47,1.5,2800,0
2011-07-08,1.49,1.49,1.49,1.49,3600,0
2011-07-11,1.47,1.47,1.45,1.46,950,0
2011-07-13,1.47,1.47,1.45,1.45,1200,0
2011-07-15,1.45,1.45,1.45,1.45,100,0
2011-07-18,1.45,1.5,1.45,1.48,2500,0
2011-07-19,1.48,1.48,1.28,1.28,55978,0
2011-07-20,1.3,1.32,1.3,1.32,900,0
2011-07-21,1.34,1.35,1.33,1.35,6200,0
2011-07-25,1.34,1.34,1.34,1.34,4100,0
2011-07-26,1.33,1.33,1.28,1.29,11400,0
2011-07-27,1.31,1.33,1.28,1.28,9700,0
2011-07-28,1.3,1.3,1.3,1.3,10687,0
2011-08-02,1.29,1.29,1.26,1.27,2400,0
2011-08-03,1.27,1.27,1.24,1.24,3900,0
2011-08-04,1.25,1.26,1.24,1.24,3300,0
2011-08-05,1.23,1.23,1.07,1.12,11902,0
2011-08-08,1.1,1.1,1.08,1.08,1840,0
2011-08-09,1.08,1.09,1.06,1.06,4600,0
2011-08-11,1.08,1.1,1.08,1.1,1500,0
2011-08-12,1.08,1.08,1.08,1.08,250,0
2011-08-15,1.12,1.12,1.12,1.12,100,0
2011-08-19,1.12,1.12,1.12,1.12,400,0
2011-08-22,1.12,1.12,1.06,1.06,2570,0
2011-08-23,1.06,1.08,1.02,1.02,8620,0
2011-08-25,1.02,1.04,1.02,1.04,700,0
2011-08-26,1.04,1.06,1.04,1.06,200,0
2011-08-29,1.03,1.04,0.98,0.99,9679,0
2011-08-30,0.99,0.99,0.98,0.98,2700,0
2011-08-31,0.97,0.97,0.9,0.93,44326,0
2011-09-02,0.92,0.93,0.92,0.93,800,0
2011-09-06,0.95,1.06,0.95,1.04,8715,0
2011-09-07,1.05,1.09,1.05,1.09,7750,0
2011-09-08,1.1,1.1,1.05,1.05,6100,0
2011-09-09,1.03,1.03,1.01,1.03,2020,0
2011-09-13,1.03,1.08,1.02,1.02,5308,0
2011-09-14,1.02,1.02,1.02,1.02,970,0
2011-09-16,1,1.04,0.98,1.04,1700,0
2011-09-21,1.05,1.06,1,1,8500,0
2011-09-22,1,1.02,0.98,0.98,2396,0
2011-09-23,0.96,0.96,0.89,0.93,6425,0
2011-09-26,0.95,0.97,0.95,0.97,355,0
2011-09-28,0.95,0.95,0.93,0.93,3200,0
2011-09-29,0.97,0.97,0.91,0.91,1800,0
2011-09-30,0.82,0.91,0.82,0.91,4550,0
2011-10-03,0.9,0.9,0.7,0.7,21850,0
2011-10-04,0.69,0.69,0.47,0.47,48617,0
2011-10-05,0.45,0.47,0.31,0.38,104769,0
2011-10-06,0.37,0.41,0.34,0.35,55070,0
2011-10-07,0.37,0.45,0.37,0.37,55230,0
2011-10-10,0.39,0.39,0.33,0.34,50477,0
2011-10-11,0.34,0.45,0.34,0.43,68240,0
2011-10-12,0.43,0.43,0.34,0.36,30180,0
2011-10-13,0.36,0.36,0.35,0.36,8700,0
2011-10-14,0.35,0.35,0.29,0.32,46800,0
2011-10-17,0.35,0.35,0.26,0.3,65983,0
2011-10-18,0.29,0.31,0.22,0.22,74800,0
2011-10-19,0.22,0.34,0.22,0.34,47116,0
2011-10-20,0.31,0.32,0.3,0.31,12306,0
2011-10-21,0.31,0.31,0.31,0.31,100,0
2011-10-24,0.3,0.3,0.3,0.3,3000,0
2011-10-25,0.3,0.31,0.3,0.3,21000,0
2011-10-26,0.32,0.33,0.32,0.33,1400,0
2011-10-27,0.3,0.33,0.3,0.32,18525,0
2011-10-28,0.34,0.37,0.34,0.36,28200,0
2011-10-31,0.37,0.42,0.37,0.42,34714,0
2011-11-01,0.43,0.47,0.42,0.47,26234,0
2011-11-02,0.48,0.51,0.48,0.51,1400,0
2011-11-03,0.75,0.75,0.5,0.55,3046,0
2011-11-04,0.54,0.54,0.52,0.53,1000,0
2011-11-07,0.5,0.5,0.43,0.44,5544,0
2011-11-08,0.44,0.44,0.4,0.4,9937,0
2011-11-09,0.4,0.4,0.4,0.4,1300,0
2011-11-10,0.38,0.38,0.35,0.35,6100,0
2011-11-11,0.34,0.34,0.34,0.34,3243,0
2011-11-14,0.33,0.33,0.21,0.27,49950,0
2011-11-15,0.26,0.3,0.26,0.28,1922,0
2011-11-16,0.26,0.26,0.22,0.25,8300,0
2011-11-17,0.25,0.31,0.23,0.31,12379,0
2011-11-18,0.31,0.32,0.3,0.3,2200,0
2011-11-21,0.3,0.3,0.28,0.28,400,0
2011-11-22,0.28,0.37,0.28,0.32,19370,0
2011-11-23,0.3,0.35,0.29,0.35,10587,0
2011-11-25,0.35,0.35,0.35,0.35,507,0
2011-11-28,0.35,0.37,0.26,0.34,42092,0
2011-11-30,0.32,0.32,0.32,0.32,5500,0
2011-12-02,0.31,0.36,0.31,0.36,13000,0
2011-12-05,0.34,0.35,0.33,0.33,13700,0
2011-12-06,0.37,0.37,0.33,0.33,20200,0
2011-12-07,0.33,0.35,0.33,0.33,3300,0
2011-12-08,0.31,0.31,0.31,0.31,100,0
2011-12-09,0.31,0.33,0.31,0.33,1300,0
2011-12-12,0.3,0.32,0.28,0.32,2200,0
2011-12-13,0.3,0.3,0.3,0.3,100,0
2011-12-14,0.33,0.35,0.31,0.31,30027,0
2011-12-15,0.31,0.32,0.31,0.32,4896,0
2011-12-16,0.3,0.34,0.29,0.34,61890,0
2011-12-19,0.31,0.38,0.29,0.33,29205,0
2011-12-20,0.31,0.32,0.27,0.27,28416,0
2011-12-21,0.27,0.31,0.27,0.31,1098,0
2011-12-22,0.28,0.3,0.28,0.3,3800,0
2011-12-23,0.3,0.3,0.28,0.28,9797,0
2011-12-27,0.28,0.28,0.25,0.25,15816,0
2011-12-28,0.25,0.25,0.23,0.25,10200,0
2011-12-29,0.25,0.3,0.25,0.3,12700,0
2011-12-30,0.27,0.28,0.23,0.28,189226,0
2012-01-03,0.26,0.26,0.26,0.26,100,0
2012-01-04,0.24,0.3,0.24,0.3,75494,0
2012-01-05,0.29,0.35,0.27,0.3,63300,0
2012-01-06,0.29,0.32,0.29,0.29,3859,0
2012-01-09,0.28,0.3,0.27,0.28,24871,0
2012-01-10,0.29,0.3,0.29,0.3,3100,0
2012-01-11,0.3,0.37,0.28,0.33,15735,0
2012-01-12,0.33,0.37,0.33,0.37,21215,0
2012-01-13,0.33,0.37,0.33,0.37,1500,0
2012-01-17,0.49,0.49,0.35,0.39,43810,0
2012-01-18,0.38,0.45,0.38,0.43,19995,0
2012-01-19,0.43,0.45,0.43,0.45,7100,0
2012-01-20,0.43,0.43,0.42,0.42,1000,0
2012-01-23,0.4,0.4,0.38,0.38,7550,0
2012-01-24,0.38,0.43,0.37,0.42,6800,0
2012-01-25,0.42,0.42,0.37,0.41,12100,0
2012-01-26,0.42,0.42,0.4,0.4,3400,0
2012-01-27,0.38,0.38,0.37,0.38,5100,0
2012-01-30,0.37,0.4,0.37,0.38,7800,0
2012-01-31,0.37,0.45,0.33,0.34,15950,0
2012-02-01,0.34,0.43,0.34,0.43,6039,0
2012-02-02,0.43,0.43,0.39,0.43,5825,0
2012-02-03,0.43,0.43,0.43,0.43,300,0
2012-02-06,0.43,0.43,0.41,0.41,1125,0
2012-02-07,0.43,0.43,0.39,0.4,11240,0
2012-02-08,0.34,0.42,0.34,0.39,7825,0
2012-02-09,0.39,0.39,0.39,0.39,2900,0
2012-02-10,0.39,0.44,0.39,0.42,7300,0
2012-02-13,0.4,0.4,0.38,0.38,16904,0
2012-02-14,0.36,0.41,0.36,0.41,1500,0
2012-02-15,0.39,0.4,0.39,0.39,3500,0
2012-02-16,0.39,0.39,0.37,0.37,1200,0
2012-02-17,0.37,0.37,0.37,0.37,300,0
2012-02-21,0.36,0.36,0.35,0.35,3057,0
2012-02-22,0.37,0.37,0.35,0.36,3648,0
2012-02-23,0.34,0.43,0.34,0.42,14100,0
2012-02-24,0.42,0.42,0.42,0.42,5523,0
2012-02-27,0.4,0.4,0.4,0.4,100,0
2012-02-28,0.38,0.4,0.35,0.36,19100,0
2012-02-29,0.35,0.35,0.35,0.35,100,0
2012-03-01,0.34,0.36,0.33,0.33,14300,0
2012-03-02,0.32,0.37,0.32,0.34,10300,0
2012-03-05,0.36,0.39,0.35,0.39,22022,0
2012-03-06,0.39,0.39,0.37,0.37,300,0
2012-03-07,0.35,0.35,0.33,0.33,6400,0
2012-03-08,0.33,0.35,0.33,0.33,600,0
2012-03-09,0.33,0.35,0.33,0.35,4028,0
2012-03-12,0.33,0.39,0.31,0.33,10400,0
2012-03-13,0.32,0.41,0.31,0.32,73700,0
2012-03-14,0.33,0.39,0.32,0.36,37836,0
2012-03-15,0.33,0.37,0.32,0.37,19600,0
2012-03-16,0.34,0.57,0.33,0.55,94094,0
2012-03-19,0.55,0.57,0.47,0.47,119825,0
2012-03-20,0.46,0.62,0.44,0.49,40500,0
2012-03-21,0.47,0.51,0.43,0.49,34546,0
2012-03-22,0.51,0.51,0.45,0.45,11127,0
2012-03-23,0.45,0.48,0.45,0.45,15017,0
2012-03-26,0.46,0.5,0.46,0.48,17037,0
2012-03-27,0.47,0.48,0.47,0.47,5700,0
2012-03-28,0.45,0.48,0.45,0.48,40300,0
2012-03-29,0.45,0.46,0.45,0.46,1100,0
2012-03-30,0.47,0.48,0.46,0.46,10210,0
2012-04-02,0.46,0.48,0.46,0.48,10100,0
2012-04-03,0.46,0.5,0.46,0.48,8873,0
2012-04-04,0.47,0.49,0.46,0.49,7300,0
2012-04-05,0.46,0.48,0.46,0.48,1800,0
2012-04-09,0.46,0.46,0.45,0.45,4480,0
2012-04-10,0.44,0.46,0.44,0.46,500,0
2012-04-11,0.46,0.48,0.44,0.44,11400,0
2012-04-12,0.45,0.46,0.45,0.45,12200,0
2012-04-13,0.44,0.47,0.4,0.4,20976,0
2012-04-16,0.4,0.41,0.4,0.4,2020,0
2012-04-17,0.41,0.41,0.41,0.41,100,0
2012-04-18,0.4,0.41,0.4,0.41,1050,0
2012-04-19,0.41,0.41,0.39,0.39,3835,0
2012-04-20,0.37,0.39,0.33,0.36,14700,0
2012-04-23,0.36,0.41,0.36,0.37,38697,0
2012-04-24,0.35,0.38,0.35,0.38,700,0
2012-04-25,0.37,0.39,0.37,0.37,33690,0
2012-04-26,0.35,0.39,0.35,0.39,5100,0
2012-04-27,0.37,0.39,0.37,0.39,2200,0
2012-04-30,0.37,0.37,0.35,0.37,2900,0
2012-05-01,0.37,0.39,0.37,0.39,3100,0
2012-05-02,0.39,0.39,0.37,0.39,10160,0
2012-05-03,0.37,0.39,0.3,0.3,31796,0
2012-05-04,0.33,0.35,0.33,0.35,3500,0
2012-05-07,0.33,0.33,0.33,0.33,1100,0
2012-05-08,0.31,0.32,0.23,0.31,23144,0
2012-05-09,0.28,0.28,0.28,0.28,12315,0
2012-05-10,0.27,0.29,0.24,0.29,28963,0
2012-05-14,0.27,0.29,0.21,0.29,4000,0
2012-05-15,0.27,0.28,0.27,0.28,3400,0
2012-05-16,0.27,0.27,0.25,0.26,19023,0
2012-05-17,0.25,0.26,0.22,0.23,18107,0
2012-05-18,0.25,0.25,0.23,0.24,2500,0
2012-05-21,0.26,0.26,0.25,0.25,2300,0
2012-05-22,0.24,0.24,0.24,0.24,4935,0
2012-05-23,0.24,0.24,0.24,0.24,4640,0
2012-05-24,0.24,0.29,0.24,0.28,5175,0
2012-05-25,0.27,0.27,0.27,0.27,100,0
2012-05-29,0.25,0.25,0.24,0.24,3200,0
2012-05-30,0.24,0.24,0.24,0.24,6636,0
2012-05-31,0.22,0.22,0.17,0.2,48759,0
2012-06-01,0.18,0.2,0.16,0.19,17300,0
2012-06-04,0.18,0.18,0.18,0.18,1400,0
2012-06-05,0.18,0.18,0.18,0.18,2800,0
2012-06-06,0.2,0.2,0.2,0.2,11157,0
2012-06-07,0.19,0.27,0.18,0.26,12500,0
2012-06-08,0.23,0.33,0.23,0.25,2068,0
2012-06-11,0.25,0.25,0.22,0.22,11374,0
2012-06-12,0.2,0.25,0.2,0.24,7600,0
2012-06-13,0.22,0.23,0.21,0.23,6411,0
2012-06-14,0.21,0.23,0.16,0.22,15050,0
2012-06-15,0.18,0.24,0.15,0.18,57376,0
2012-06-18,0.19,0.23,0.19,0.21,28309,0
2012-06-19,0.21,0.21,0.21,0.21,100,0
2012-06-20,0.19,0.23,0.19,0.23,618,0
2012-06-21,0.19,0.24,0.19,0.24,1400,0
2012-06-22,0.21,0.25,0.21,0.25,24550,0
2012-06-25,0.24,0.24,0.24,0.24,100,0
2012-06-26,0.22,0.22,0.22,0.22,1100,0
2012-06-27,0.2,0.25,0.2,0.23,8260,0
2012-06-28,0.23,0.23,0.23,0.23,100,0
2012-06-29,0.21,0.21,0.21,0.21,200,0
2012-07-02,0.19,0.2,0.19,0.2,1800,0
2012-07-03,0.18,0.2,0.18,0.2,500,0
2012-07-05,0.18,0.18,0.18,0.18,100,0
2012-07-06,0.18,0.22,0.18,0.21,5100,0
2012-07-09,0.21,0.21,0.21,0.21,2100,0
2012-07-10,0.2,0.2,0.2,0.2,100,0
2012-07-11,0.2,0.2,0.2,0.2,100,0
2012-07-12,0.2,0.22,0.2,0.21,6900,0
2012-07-13,0.24,0.25,0.24,0.25,13300,0
2012-07-16,0.22,0.22,0.22,0.22,100,0
2012-07-17,0.21,0.21,0.21,0.21,100,0
2012-07-18,0.22,0.25,0.22,0.25,1300,0
2012-07-19,0.23,0.25,0.23,0.25,2459,0
2012-07-20,0.23,0.25,0.23,0.24,1380,0
2012-07-23,0.23,0.26,0.23,0.25,32569,0
2012-07-24,0.23,0.23,0.21,0.23,7702,0
2012-07-25,0.25,0.26,0.23,0.26,17000,0
2012-07-26,0.26,0.3,0.25,0.28,18550,0
2012-07-27,0.26,0.26,0.26,0.26,100,0
2012-07-30,0.24,0.24,0.22,0.24,15713,0
2012-07-31,0.23,0.23,0.23,0.23,100,0
2012-08-01,0.21,0.24,0.2,0.24,10400,0
2012-08-03,0.22,0.22,0.2,0.2,4700,0
2012-08-06,0.2,0.2,0.2,0.2,1100,0
2012-08-07,0.2,0.24,0.2,0.2,2200,0
2012-08-09,0.2,0.24,0.2,0.24,6400,0
2012-08-10,0.21,0.21,0.2,0.21,16270,0
2012-08-13,0.21,0.21,0.2,0.2,1300,0
2012-08-14,0.23,0.28,0.21,0.23,3806,0
2012-08-15,0.23,0.23,0.2,0.2,15500,0
2012-08-16,0.18,0.18,0.16,0.18,1006,0
2012-08-17,0.17,0.17,0.17,0.17,200,0
2012-08-20,0.18,0.2,0.18,0.2,9294,0
2012-08-21,0.21,0.21,0.19,0.21,8846,0
2012-08-24,0.22,0.22,0.2,0.2,3100,0
2012-08-27,0.18,0.18,0.18,0.18,297,0
2012-08-30,0.18,0.18,0.18,0.18,1100,0
2012-09-04,0.18,0.18,0.18,0.18,4400,0
2012-09-06,0.17,0.17,0.17,0.17,2500,0
2012-09-07,0.16,0.17,0.16,0.17,9780,0
2012-09-10,0.18,0.18,0.16,0.18,3200,0
2012-09-17,0.22,0.22,0.19,0.19,14300,0
2012-09-18,0.21,0.25,0.21,0.24,11100,0
2012-09-19,0.25,0.28,0.23,0.28,27750,0
2012-09-20,0.26,0.35,0.25,0.35,60250,0
2012-09-21,0.34,0.35,0.3,0.32,9130,0
2012-09-24,0.3,0.3,0.28,0.29,1700,0
2012-09-25,0.3,0.31,0.3,0.3,31706,0
2012-09-26,0.32,0.34,0.3,0.3,27800,0
2012-09-27,0.3,0.3,0.26,0.26,300,0
2012-09-28,0.27,0.28,0.26,0.26,19450,0
2012-10-01,0.25,0.26,0.24,0.26,4919,0
2012-10-02,0.25,0.26,0.24,0.26,6500,0
2012-10-03,0.25,0.25,0.24,0.24,1600,0
2012-10-04,0.24,0.24,0.24,0.24,250,0
2012-10-05,0.24,0.24,0.24,0.24,600,0
2012-10-08,0.24,0.24,0.24,0.24,250,0
2012-10-09,0.26,0.3,0.24,0.3,8980,0
2012-10-10,0.3,0.3,0.28,0.3,1100,0
2012-10-11,0.29,0.41,0.27,0.4,38598,0
2012-10-12,0.44,0.45,0.38,0.44,116667,0
2012-10-15,0.44,0.66,0.42,0.66,117832,0
2012-10-16,0.77,1.25,0.67,0.7,341166,0
2012-10-17,0.65,0.65,0.5,0.65,74160,0
2012-10-18,0.65,0.73,0.64,0.64,25423,0
2012-10-19,0.63,0.67,0.61,0.67,10993,0
2012-10-22,0.75,0.8,0.73,0.77,55559,0
2012-10-23,0.76,0.77,0.56,0.7,33557,0
2012-10-24,0.66,0.7,0.55,0.7,27615,0
2012-10-25,0.69,0.69,0.57,0.59,30995,0
2012-10-26,0.61,0.62,0.53,0.57,34201,0
2012-10-31,0.58,0.58,0.54,0.58,4276,0
2012-11-01,0.67,0.67,0.53,0.53,1127,0
2012-11-05,0.54,0.55,0.5,0.54,8620,0
2012-11-07,0.53,0.53,0.45,0.53,13222,0
2012-11-08,0.53,0.53,0.47,0.48,3500,0
2012-11-09,0.47,0.47,0.38,0.44,52546,0
2012-11-12,0.45,0.45,0.41,0.45,4270,0
2012-11-13,0.45,0.51,0.45,0.47,21633,0
2012-11-14,0.5,0.5,0.44,0.44,9700,0
2012-11-15,0.45,0.45,0.39,0.4,12400,0
2012-11-16,0.41,0.43,0.41,0.43,3700,0
2012-11-19,0.43,0.43,0.38,0.4,10644,0
2012-11-20,0.38,0.38,0.35,0.38,3060,0
2012-11-21,0.36,0.41,0.3,0.41,31400,0
2012-11-23,0.39,0.47,0.39,0.42,29605,0
2012-11-26,0.43,0.51,0.43,0.5,27100,0
2012-11-27,0.51,0.57,0.45,0.57,28200,0
2012-11-28,0.53,0.57,0.47,0.57,21300,0
2012-11-29,0.56,0.61,0.55,0.57,44540,0
2012-11-30,0.6,0.72,0.6,0.72,59362,0
2012-12-03,0.74,0.78,0.67,0.72,37370,0
2012-12-04,0.74,0.74,0.68,0.71,4050,0
2012-12-05,0.71,0.71,0.66,0.68,8100,0
2012-12-06,0.62,0.66,0.62,0.63,20576,0
2012-12-07,0.7,0.71,0.7,0.7,11200,0
2012-12-10,0.71,0.71,0.55,0.6,34082,0
2012-12-11,0.61,0.61,0.53,0.6,13363,0
2012-12-12,0.57,0.59,0.57,0.59,1300,0
2012-12-13,0.57,0.57,0.55,0.57,1000,0
2012-12-14,0.57,0.57,0.54,0.57,3636,0
2012-12-17,0.6,0.71,0.57,0.71,12515,0
2012-12-18,0.71,0.72,0.67,0.7,6268,0
2012-12-19,0.67,0.67,0.59,0.6,14900,0
2012-12-20,0.62,0.63,0.58,0.6,18547,0
2012-12-21,0.6,0.6,0.58,0.6,14500,0
2012-12-24,0.61,0.61,0.6,0.6,18100,0
2012-12-26,0.62,0.64,0.61,0.64,16900,0
2012-12-27,0.64,0.76,0.64,0.72,4425,0
2012-12-28,0.73,0.73,0.67,0.7,6324,0
2012-12-31,0.63,0.78,0.51,0.72,109595,0
2013-01-02,0.74,0.78,0.74,0.75,75758,0
2013-01-03,0.73,0.94,0.71,0.86,76151,0
2013-01-04,0.87,0.99,0.86,0.9,84123,0
2013-01-07,0.95,1.1,0.93,0.93,82275,0
2013-01-08,0.94,1.05,0.94,1,84645,0
2013-01-09,1.04,1.05,0.96,0.98,49948,0
2013-01-10,1,1,0.94,0.95,45018,0
2013-01-11,0.95,0.96,0.86,0.9,35230,0
2013-01-14,0.9,0.9,0.75,0.87,35401,0
2013-01-15,0.87,0.94,0.86,0.94,34153,0
2013-01-16,1.11,1.11,0.89,0.91,14700,0
2013-01-17,0.92,0.94,0.88,0.92,28095,0
2013-01-18,0.95,0.95,0.9,0.91,30546,0
2013-01-22,0.92,0.97,0.9,0.96,27946,0
2013-01-23,0.95,0.96,0.9,0.96,27383,0
2013-01-24,0.96,0.96,0.91,0.91,600,0
2013-01-25,0.96,0.96,0.86,0.89,16327,0
2013-01-28,0.89,0.91,0.8,0.8,25617,0
2013-01-29,0.85,1.02,0.8,0.98,62991,0
2013-01-30,0.99,0.99,0.96,0.97,29680,0
2013-01-31,0.97,0.98,0.87,0.93,24124,0
2013-02-01,0.91,0.91,0.89,0.91,8000,0
2013-02-04,0.91,0.93,0.91,0.91,4728,0
2013-02-05,0.89,0.93,0.89,0.93,11350,0
2013-02-06,0.95,0.96,0.93,0.95,16800,0
2013-02-07,0.95,0.96,0.93,0.94,8750,0
2013-02-08,0.94,0.94,0.9,0.91,9106,0
2013-02-11,0.9,0.9,0.82,0.82,37250,0
2013-02-12,0.82,0.87,0.82,0.87,9096,0
2013-02-13,0.87,0.89,0.87,0.89,2280,0
2013-02-14,0.88,0.88,0.83,0.85,19298,0
2013-02-15,0.88,0.88,0.85,0.87,8925,0
2013-02-19,0.88,0.88,0.87,0.87,600,0
2013-02-20,0.88,0.97,0.88,0.97,33421,0
2013-02-21,0.98,1,0.9,0.94,36259,0
2013-02-22,0.95,0.98,0.95,0.95,22640,0
2013-02-25,0.94,0.94,0.9,0.91,58125,0
2013-02-26,0.9,0.9,0.86,0.87,16980,0
2013-02-27,0.86,0.87,0.85,0.87,21701,0
2013-02-28,0.89,0.89,0.78,0.85,30578,0
2013-03-01,0.85,0.85,0.78,0.79,45800,0
2013-03-04,0.8,0.82,0.79,0.82,47472,0
2013-03-05,0.81,0.81,0.79,0.81,11200,0
2013-03-06,0.79,0.8,0.79,0.8,12000,0
2013-03-07,0.85,0.92,0.81,0.85,257565,0
2013-03-08,0.86,0.9,0.86,0.88,70524,0
2013-03-11,0.9,0.91,0.86,0.89,80846,0
2013-03-12,0.9,0.9,0.79,0.83,38633,0
2013-03-13,0.84,0.85,0.83,0.84,24200,0
2013-03-14,0.85,0.86,0.83,0.83,40467,0
2013-03-15,0.83,0.85,0.83,0.84,4200,0
2013-03-18,0.86,0.92,0.85,0.92,47289,0
2013-03-19,0.93,0.94,0.9,0.9,27660,0
2013-03-20,0.91,0.91,0.9,0.9,18600,0
2013-03-21,0.9,0.91,0.88,0.88,22300,0
2013-03-22,0.9,0.92,0.87,0.87,7200,0
2013-03-25,0.87,0.88,0.86,0.88,12400,0
2013-03-26,0.87,0.87,0.82,0.82,20250,0
2013-03-27,0.83,0.83,0.81,0.81,4400,0
2013-03-28,0.82,0.83,0.81,0.81,6100,0
2013-04-01,0.82,0.84,0.81,0.84,11250,0
2013-04-02,0.85,0.85,0.83,0.84,1840,0
2013-04-03,0.85,0.87,0.84,0.87,17010,0
2013-04-04,0.88,0.9,0.84,0.9,10161,0
2013-04-05,0.89,0.89,0.84,0.84,12006,0
2013-04-08,0.81,0.83,0.79,0.8,15800,0
2013-04-09,0.8,0.8,0.77,0.77,16996,0
2013-04-10,0.77,0.78,0.75,0.76,21006,0
2013-04-11,0.62,0.8,0.62,0.8,36090,0
2013-04-12,0.79,0.79,0.76,0.79,12476,0
2013-04-15,0.8,0.82,0.8,0.8,14950,0
2013-04-16,0.81,0.81,0.78,0.78,900,0
2013-04-17,0.77,0.78,0.75,0.75,8000,0
2013-04-18,0.77,0.77,0.75,0.77,2300,0
2013-04-19,0.78,0.78,0.77,0.78,10275,0
2013-04-22,0.79,0.79,0.77,0.77,16128,0
2013-04-23,0.78,0.79,0.77,0.78,10800,0
2013-04-24,0.79,0.79,0.75,0.75,17136,0
2013-04-25,0.75,0.75,0.75,0.75,3310,0
2013-04-26,0.73,0.74,0.64,0.73,100732,0
2013-04-29,0.72,0.72,0.71,0.72,3000,0
2013-04-30,0.71,0.71,0.6,0.6,215765,0
2013-05-01,0.65,0.65,0.56,0.57,108100,0
2013-05-02,0.57,0.6,0.57,0.59,46000,0
2013-05-03,0.64,0.64,0.56,0.56,17170,0
2013-05-06,0.57,0.58,0.54,0.58,106143,0
2013-05-07,0.57,0.57,0.56,0.56,19145,0
2013-05-08,0.57,0.57,0.49,0.49,175299,0
2013-05-09,0.5,0.57,0.48,0.56,63510,0
2013-05-10,0.54,0.59,0.54,0.58,95700,0
2013-05-13,0.6,0.6,0.56,0.56,61800,0
2013-05-14,0.55,0.56,0.55,0.56,2700,0
2013-05-15,0.55,0.55,0.52,0.55,39027,0
2013-05-16,0.54,0.63,0.53,0.61,47500,0
2013-05-17,0.63,0.65,0.63,0.64,3985,0
2013-05-20,0.64,0.66,0.59,0.59,28225,0
2013-05-21,0.59,0.68,0.58,0.68,30891,0
2013-05-22,0.69,0.69,0.63,0.65,83475,0
2013-05-23,0.59,0.59,0.54,0.59,114851,0
2013-05-24,0.6,0.6,0.57,0.59,26000,0
2013-05-28,0.58,0.6,0.57,0.58,100204,0
2013-05-29,0.58,0.58,0.54,0.54,57542,0
2013-05-30,0.55,0.55,0.53,0.53,28519,0
2013-05-31,0.53,0.54,0.52,0.53,23183,0
2013-06-03,0.54,0.56,0.53,0.56,3598,0
2013-06-04,0.57,0.6,0.57,0.57,30500,0
2013-06-05,0.56,0.58,0.55,0.56,25144,0
2013-06-06,0.56,0.58,0.55,0.58,13900,0
2013-06-07,0.64,0.64,0.56,0.58,100961,0
2013-06-10,0.61,0.72,0.6,0.72,138031,0
2013-06-11,0.71,0.83,0.7,0.81,343138,0
2013-06-12,0.83,0.86,0.81,0.83,42500,0
2013-06-13,0.83,0.83,0.8,0.8,99475,0
2013-06-14,0.81,0.9,0.8,0.88,123824,0
2013-06-17,0.89,0.93,0.81,0.85,145261,0
2013-06-18,0.89,0.94,0.88,0.93,171221,0
2013-06-19,0.98,0.98,0.92,0.92,79994,0
2013-06-20,0.92,0.99,0.92,0.95,52180,0
2013-06-21,0.96,1,0.93,0.93,67212,0
2013-06-24,0.94,1,0.93,1,90893,0
2013-06-25,0.99,1,0.89,0.98,120066,0
2013-06-26,0.99,1,0.99,1,29711,0
2013-06-27,1,1,0.86,0.9,107774,0
2013-06-28,0.92,0.97,0.89,0.95,71380,0
2013-07-01,0.95,1.02,0.94,0.95,107660,0
2013-07-02,0.96,1,0.88,1,114686,0
2013-07-03,1.01,1.27,0.99,1.25,106416,0
2013-07-05,1.19,1.29,1.14,1.18,379095,0
2013-07-08,1.25,1.28,1.12,1.21,446395,0
2013-07-09,1.2,1.2,1.05,1.07,270308,0
2013-07-10,1.07,1.1,0.97,0.99,151167,0
2013-07-11,0.99,1,0.87,0.94,256044,0
2013-07-12,1.2,1.2,0.87,0.89,182784,0
2013-07-15,0.92,1.07,0.91,0.97,165589,0
2013-07-16,0.99,1,0.92,0.93,157517,0
2013-07-17,0.95,0.96,0.9,0.9,119456,0
2013-07-18,0.91,0.95,0.9,0.95,19414,0
2013-07-19,0.98,0.98,0.89,0.9,82394,0
2013-07-22,0.95,0.96,0.89,0.9,134615,0
2013-07-23,0.89,0.89,0.8,0.83,244207,0
2013-07-24,0.95,0.95,0.83,0.95,49320,0
2013-07-25,0.92,0.95,0.9,0.95,53559,0
2013-07-26,0.95,0.95,0.87,0.91,81537,0
2013-07-29,0.92,1,0.92,0.98,34491,0
2013-07-30,1,1,0.92,0.94,22027,0
2013-07-31,0.99,1,0.95,0.95,63637,0
2013-08-01,0.96,0.96,0.9,0.93,104281,0
2013-08-02,0.93,0.95,0.9,0.9,14500,0
2013-08-05,0.9,0.93,0.86,0.88,26634,0
2013-08-06,0.88,0.88,0.85,0.88,15700,0
2013-08-07,0.86,0.88,0.84,0.87,8300,0
2013-08-08,0.84,0.86,0.8,0.85,47282,0
2013-08-09,0.85,0.86,0.83,0.83,23345,0
2013-08-12,0.84,0.85,0.8,0.81,36045,0
2013-08-13,0.81,0.82,0.75,0.78,21248,0
2013-08-14,0.76,0.78,0.75,0.76,78319,0
2013-08-15,0.8,1,0.8,0.97,514671,0
2013-08-16,1.01,1.11,0.93,1.04,236174,0
2013-08-19,1.1,1.1,0.95,0.95,270722,0
2013-08-20,0.93,1.03,0.93,0.99,54484,0
2013-08-21,1.01,1.01,0.98,1,74633,0
2013-08-22,0.95,0.99,0.94,0.96,70809,0
2013-08-23,0.99,0.99,0.95,0.96,119721,0
2013-08-26,0.96,1,0.95,1,137118,0
2013-08-27,1.05,1.05,0.96,0.96,53824,0
2013-08-28,1,1.02,0.99,0.99,14321,0
2013-08-29,1,1.01,0.99,0.99,21345,0
2013-08-30,1,1.02,0.99,1.01,20115,0
2013-09-03,0.98,1,0.97,0.98,47410,0
2013-09-04,0.96,1.02,0.94,1.02,51999,0
2013-09-05,1.02,1.02,0.95,0.95,33533,0
2013-09-06,0.95,1,0.95,0.96,37465,0
2013-09-09,0.98,1,0.93,1,78743,0
2013-09-10,0.96,0.98,0.96,0.98,38930,0
2013-09-11,0.95,0.99,0.91,0.97,49529,0
2013-09-12,1,1,0.93,0.98,24876,0
2013-09-13,0.98,0.98,0.95,0.97,21500,0
2013-09-16,0.95,0.97,0.92,0.97,23100,0
2013-09-17,0.97,0.98,0.95,0.96,35628,0
2013-09-18,0.95,0.97,0.92,0.95,24027,0
2013-09-19,0.92,0.95,0.89,0.93,61910,0
2013-09-20,0.93,0.95,0.83,0.83,115445,0
2013-09-23,0.82,0.91,0.82,0.91,22345,0
2013-09-24,0.92,0.92,0.84,0.88,42762,0
2013-09-25,0.88,0.9,0.88,0.89,100083,0
2013-09-26,0.89,0.9,0.89,0.89,25572,0
2013-09-27,0.9,0.95,0.89,0.89,41118,0
2013-09-30,0.9,0.93,0.89,0.92,5300,0
2013-10-01,0.89,0.98,0.89,0.93,86881,0
2013-10-02,0.95,0.95,0.89,0.9,25658,0
2013-10-03,0.9,0.94,0.89,0.94,28621,0
2013-10-04,0.93,0.99,0.86,0.95,26163,0
2013-10-07,0.97,0.97,0.96,0.97,15286,0
2013-10-08,0.96,0.97,0.94,0.95,76450,0
2013-10-09,0.91,0.92,0.89,0.91,43017,0
2013-10-10,0.9,0.95,0.9,0.95,44638,0
2013-10-11,0.91,0.96,0.9,0.9,30684,0
2013-10-14,0.94,0.96,0.92,0.96,901,0
2013-10-15,0.96,1.04,0.95,0.99,43482,0
2013-10-16,0.98,1.01,0.93,0.97,27847,0
2013-10-17,0.94,0.99,0.94,0.99,3400,0
2013-10-18,0.98,0.99,0.89,0.94,51862,0
2013-10-21,0.89,0.94,0.85,0.9,38120,0
2013-10-22,0.88,0.9,0.87,0.87,8720,0
2013-10-23,0.81,0.9,0.81,0.9,25725,0
2013-10-24,0.89,0.9,0.86,0.87,24000,0
2013-10-25,0.85,0.9,0.83,0.85,39693,0
2013-10-28,0.89,0.89,0.82,0.84,14294,0
2013-10-29,0.88,0.92,0.85,0.85,30719,0
2013-10-30,0.89,0.91,0.79,0.8,66616,0
2013-10-31,0.76,0.87,0.76,0.82,29800,0
2013-11-01,0.85,0.86,0.81,0.81,7900,0
2013-11-04,0.83,0.87,0.81,0.85,152984,0
2013-11-05,0.86,0.88,0.83,0.85,41627,0
2013-11-06,0.85,0.87,0.81,0.82,17336,0
2013-11-07,0.81,0.85,0.8,0.8,49484,0
2013-11-08,0.8,0.82,0.79,0.8,29246,0
2013-11-11,0.81,0.85,0.81,0.85,6589,0
2013-11-12,0.83,0.83,0.79,0.79,20962,0
2013-11-13,0.81,0.82,0.81,0.82,12772,0
2013-11-14,0.8,0.82,0.8,0.82,14200,0
2013-11-15,0.82,0.87,0.82,0.86,47994,0
2013-11-18,0.86,0.86,0.79,0.82,40443,0
2013-11-19,0.8,0.87,0.79,0.79,61340,0
2013-11-20,0.85,0.85,0.66,0.7,229113,0
2013-11-21,0.72,0.79,0.72,0.76,104827,0
2013-11-22,0.76,0.85,0.76,0.84,34130,0
2013-11-25,0.84,0.85,0.8,0.83,42068,0
2013-11-26,0.83,0.84,0.81,0.82,29100,0
2013-11-27,0.81,0.82,0.78,0.82,24500,0
2013-11-29,0.8,0.8,0.78,0.8,24072,0
2013-12-02,0.78,0.8,0.77,0.79,39800,0
2013-12-03,0.77,0.79,0.75,0.76,23103,0
2013-12-04,0.76,0.78,0.76,0.77,1850,0
2013-12-05,0.75,0.76,0.67,0.7,153153,0
2013-12-06,0.74,0.79,0.74,0.78,43814,0
2013-12-09,0.8,0.8,0.75,0.75,27023,0
2013-12-10,0.7,0.78,0.67,0.74,66763,0
2013-12-11,0.78,0.78,0.69,0.7,49632,0
2013-12-12,0.69,0.91,0.69,0.8,633614,0
2013-12-13,0.82,0.85,0.78,0.78,141129,0
2013-12-16,0.8,0.8,0.72,0.77,133478,0
2013-12-17,0.8,0.84,0.78,0.84,54443,0
2013-12-18,0.85,0.85,0.82,0.83,98477,0
2013-12-19,0.84,0.89,0.84,0.89,113582,0
2013-12-20,0.9,0.95,0.86,0.86,285169,0
2013-12-23,0.91,1.37,0.91,1.15,1220202,0
2013-12-24,1.14,1.14,1.04,1.09,124649,0
2013-12-26,1.06,1.12,1,1.1,202626,0
2013-12-27,1.16,1.19,1.07,1.19,177478,0
2013-12-30,1.21,1.21,1.11,1.17,90145,0
2013-12-31,1.21,1.27,1.18,1.24,173171,0
2014-01-02,1.24,1.44,1.24,1.36,384985,0
2014-01-03,1.39,1.53,1.36,1.49,282056,0
2014-01-06,1.55,1.77,1.45,1.46,439716,0
2014-01-07,1.45,1.51,1.33,1.5,271102,0
2014-01-08,1.61,1.63,1.54,1.6,194343,0
2014-01-09,1.6,1.79,1.6,1.77,251780,0
2014-01-10,1.97,2.1,1.9,2.02,678036,0
2014-01-13,2.19,2.38,2.05,2.07,940753,0
2014-01-14,2.15,2.75,2.13,2.25,513413,0
2014-01-15,2.21,2.77,1.85,2.52,743697,0
2014-01-16,2.77,2.88,2.56,2.75,692552,0
2014-01-17,2.81,2.9,2.4,2.45,937716,0
2014-01-21,2.49,2.49,2.11,2.22,734834,0
2014-01-22,2.3,2.4,2.17,2.38,338693,0
2014-01-23,2.4,2.44,2.25,2.28,176266,0
2014-01-24,2.25,2.28,2.15,2.23,162411,0
2014-01-27,2.1,2.24,1.85,2.23,462430,0
2014-01-28,2.22,2.41,2.15,2.4,304293,0
2014-01-29,2.3,2.45,2.25,2.37,71903,0
2014-01-30,2.31,2.38,2.26,2.36,117496,0
2014-01-31,2.29,2.35,2.22,2.27,155985,0
2014-02-03,2.27,2.31,2.22,2.24,122922,0
2014-02-04,2.24,2.31,2.2,2.2,97676,0
2014-02-05,2.2,2.23,2.14,2.15,152185,0
2014-02-06,2.16,2.25,1.54,2.24,129633,0
2014-02-07,2.32,2.37,2.17,2.21,67221,0
2014-02-10,2.35,2.35,2.11,2.21,215811,0
2014-02-11,2.12,2.26,2.1,2.19,108708,0
2014-02-12,2.15,2.21,2.14,2.17,149345,0
2014-02-13,2.14,2.27,2.14,2.23,192508,0
2014-02-14,2.25,2.27,2.17,2.2,227000,0
2014-02-18,2.18,2.25,1.92,2.18,134499,0
2014-02-19,2.18,2.18,2.08,2.08,132856,0
2014-02-20,2.09,2.24,2.09,2.2,51151,0
2014-02-21,2.17,2.19,2.1,2.14,61922,0
2014-02-24,2.11,2.33,2.11,2.27,224156,0
2014-02-25,2.26,2.33,2.21,2.25,96595,0
2014-02-26,2.25,2.6,2.24,2.57,296985,0
2014-02-27,2.54,2.65,2.45,2.52,131303,0
2014-02-28,2.62,2.88,2.55,2.79,407074,0
2014-03-03,2.86,3.2,2.78,2.9,647551,0
2014-03-04,3.1,3.1,2.83,2.89,232448,0
2014-03-05,2.89,2.96,2.69,2.81,349579,0
2014-03-06,2.83,2.95,2.7,2.8,223817,0
2014-03-07,2.87,3,2.7,2.81,188955,0
2014-03-10,2.82,2.9,2.63,2.72,141061,0
2014-03-11,2.7,2.93,2.55,2.7,370059,0
2014-03-12,2.75,2.75,2.55,2.71,165453,0
2014-03-13,2.69,2.85,2.51,2.61,252299,0
2014-03-14,2.7,2.76,2.59,2.73,103427,0
2014-03-17,2.72,2.72,2.51,2.67,79733,0
2014-03-18,2.72,2.72,2.6,2.67,100796,0
2014-03-19,2.63,2.75,2.57,2.65,137200,0
2014-03-20,2.61,2.69,2.55,2.62,114572,0
2014-03-21,2.66,2.69,2.52,2.55,127777,0
2014-03-24,2.53,2.65,2.51,2.56,98033,0
2014-03-25,2.51,2.73,2.51,2.63,227803,0
2014-03-26,2.65,2.75,2.6,2.62,180700,0
2014-03-27,2.6,2.6,2.36,2.55,268467,0
2014-03-28,2.55,2.66,2.3,2.66,231253,0
2014-03-31,2.6,2.65,2.49,2.51,198938,0
2014-04-01,2.54,2.56,2.16,2.38,305417,0
2014-04-02,2.5,2.5,2.21,2.27,187977,0
2014-04-03,2.26,2.29,2.01,2.24,376090,0
2014-04-04,2.09,2.19,2.04,2.05,239063,0
2014-04-07,2,2.17,1.86,2.11,348107,0
2014-04-08,2.07,2.15,1.97,1.98,227970,0
2014-04-09,1.99,2.2,1.85,2.08,321961,0
2014-04-10,2.06,2.21,1.9,1.92,198384,0
2014-04-11,1.96,2,1.88,1.92,56486,0
2014-04-14,1.9,2.06,1.86,1.86,241819,0
2014-04-15,1.86,1.96,1.61,1.64,416019,0
2014-04-16,1.64,1.88,1.44,1.75,284222,0
2014-04-17,1.74,1.87,1.7,1.83,114230,0
2014-04-21,1.84,1.89,1.83,1.85,58970,0
2014-04-22,1.87,1.91,1.81,1.89,118646,0
2014-04-23,1.9,2.17,1.85,2.04,144178,0
2014-04-24,2.03,2.08,1.95,1.97,87303,0
2014-04-25,1.94,1.95,1.81,1.86,111762,0
2014-04-28,1.85,1.9,1.68,1.8,120520,0
2014-04-29,1.78,1.98,1.74,1.79,158622,0
2014-04-30,1.81,1.84,1.7,1.84,77472,0
2014-05-01,1.81,1.86,1.75,1.79,28500,0
2014-05-02,1.78,1.85,1.73,1.79,91309,0
2014-05-05,1.77,1.91,1.75,1.87,39820,0
2014-05-06,1.84,1.94,1.8,1.8,63563,0
2014-05-07,1.8,1.85,1.67,1.71,143489,0
2014-05-08,1.7,1.79,1.68,1.72,45367,0
2014-05-09,1.7,1.76,1.56,1.74,112534,0
2014-05-12,1.72,1.72,1.63,1.64,59661,0
2014-05-13,1.65,1.68,1.56,1.62,54501,0
2014-05-14,1.59,1.63,1.44,1.53,142945,0
2014-05-15,1.53,1.58,1.49,1.57,56783,0
2014-05-16,1.53,1.6,1.26,1.55,298174,0
2014-05-19,1.51,1.51,1.45,1.48,50367,0
2014-05-20,1.49,1.56,1.33,1.45,71700,0
2014-05-21,1.44,1.44,1.31,1.33,101294,0
2014-05-22,1.25,1.45,1.25,1.39,127376,0
2014-05-23,1.38,1.38,1.29,1.31,99482,0
2014-05-27,1.05,1.48,1.05,1.4,288933,0
2014-05-28,1.37,1.58,1.37,1.42,133747,0
2014-05-29,1.4,1.45,1.36,1.4,35990,0
2014-05-30,1.4,1.5,1.38,1.5,13644,0
2014-06-02,1.51,1.51,1.41,1.46,50394,0
2014-06-03,1.46,1.52,1.38,1.42,48756,0
2014-06-04,1.45,1.5,1.41,1.46,42388,0
2014-06-05,1.45,1.54,1.41,1.44,48535,0
2014-06-06,1.46,1.46,1.41,1.44,20739,0
2014-06-09,1.42,1.5,1.41,1.5,71385,0
2014-06-10,1.43,1.47,1.4,1.46,33715,0
2014-06-11,1.45,1.59,1.42,1.55,37073,0
2014-06-12,1.56,1.57,1.5,1.52,36238,0
2014-06-13,1.5,1.54,1.41,1.54,39454,0
2014-06-16,1.49,1.57,1.49,1.54,15335,0
2014-06-17,1.5,1.65,1.47,1.62,79283,0
2014-06-18,1.6,1.62,1.5,1.59,28923,0
2014-06-19,1.55,1.59,1.5,1.55,66136,0
2014-06-20,1.49,1.53,1.45,1.52,54553,0
2014-06-23,1.49,1.5,1.47,1.49,11970,0
2014-06-24,1.72,1.99,1.7,1.92,738740,0
2014-06-25,1.9,1.9,1.78,1.84,168732,0
2014-06-26,1.8,1.86,1.76,1.82,56955,0
2014-06-27,1.8,1.89,1.8,1.83,60128,0
2014-06-30,1.8,1.88,1.8,1.81,48526,0
2014-07-01,1.81,1.86,1.8,1.83,109604,0
2014-07-02,1.79,1.9,1.79,1.83,46600,0
2014-07-03,1.81,1.86,1.77,1.86,28860,0
2014-07-07,1.9,1.94,1.79,1.82,25725,0
2014-07-08,1.79,1.84,1.79,1.82,33495,0
2014-07-09,1.8,1.89,1.8,1.81,36434,0
2014-07-10,1.78,1.87,1.75,1.85,76678,0
2014-07-11,1.8,1.9,1.79,1.88,86698,0
2014-07-14,1.8,1.88,1.79,1.87,57378,0
2014-07-15,1.83,1.84,1.79,1.82,85021,0
2014-07-16,1.8,1.83,1.78,1.82,42035,0
2014-07-17,1.83,1.93,1.8,1.8,96185,0
2014-07-18,1.78,1.82,1.72,1.79,68832,0
2014-07-21,1.75,1.81,1.72,1.8,34239,0
2014-07-22,1.75,1.91,1.75,1.84,24924,0
2014-07-23,1.81,2,1.81,1.94,115162,0
2014-07-24,2.08,2.15,2,2.05,160057,0
2014-07-25,1.99,2.1,1.99,2.05,91628,0
2014-07-28,1.99,2.06,1.95,2.02,64681,0
2014-07-29,1.95,2.02,1.92,1.95,55875,0
2014-07-30,1.89,1.98,1.89,1.91,19164,0
2014-07-31,1.85,2.02,1.85,2,53524,0
2014-08-01,1.98,1.98,1.85,1.88,54110,0
2014-08-04,1.81,1.91,1.81,1.88,15974,0
2014-08-05,1.83,1.97,1.83,1.94,43344,0
2014-08-06,1.99,1.99,1.85,1.97,42079,0
2014-08-07,1.91,2,1.91,1.96,24974,0
2014-08-08,1.92,2,1.92,1.96,21910,0
2014-08-11,1.96,2,1.92,1.97,26375,0
2014-08-12,2,2,1.88,1.92,13951,0
2014-08-13,1.88,1.97,1.8,1.88,34628,0
2014-08-14,1.86,1.98,1.85,1.94,38963,0
2014-08-15,2,2.1,1.97,1.99,133165,0
2014-08-18,1.93,2,1.93,1.99,104755,0
2014-08-19,2,2.12,1.99,2.09,106840,0
2014-08-20,2.02,2.09,2.02,2.09,71196,0
2014-08-21,2.06,2.12,2.04,2.04,56816,0
2014-08-22,1.98,2.08,1.98,2.06,35542,0
2014-08-25,2.04,2.08,2,2.07,26716,0
2014-08-26,2.05,2.1,2,2.01,38780,0
2014-08-27,1.97,2.06,1.97,2.03,53936,0
2014-08-28,1.97,2.01,1.97,2,10960,0
2014-08-29,1.91,2.01,1.91,2,22760,0
2014-09-02,1.94,1.98,1.85,1.9,100583,0
2014-09-03,1.94,1.96,1.86,1.9,33330,0
2014-09-04,1.85,1.9,1.85,1.88,17377,0
2014-09-05,1.85,1.95,1.8,1.9,78881,0
2014-09-08,1.85,2.05,1.8,1.95,85758,0
2014-09-09,1.86,1.9,1.8,1.85,81175,0
2014-09-10,1.8,1.91,1.8,1.84,36114,0
2014-09-11,1.8,1.9,1.8,1.83,42194,0
2014-09-12,1.82,1.82,1.71,1.73,111477,0
2014-09-15,1.69,1.78,1.69,1.71,69195,0
2014-09-16,1.75,1.84,1.73,1.77,53081,0
2014-09-17,1.76,1.8,1.73,1.74,21206,0
2014-09-18,1.8,1.84,1.75,1.77,21993,0
2014-09-19,1.78,1.89,1.77,1.88,95372,0
2014-09-22,1.88,1.9,1.82,1.83,115860,0
2014-09-23,1.83,1.99,1.83,1.9,131720,0
2014-09-24,1.93,1.93,1.83,1.92,116400,0
2014-09-25,2,2.05,1.85,1.98,303228,0
2014-09-26,1.97,2.01,1.88,2,122267,0
2014-09-29,2.01,2.01,1.9,1.91,75874,0
2014-09-30,1.91,1.94,1.83,1.88,75044,0
2014-10-01,1.85,1.87,1.77,1.81,74729,0
2014-10-02,1.8,1.89,1.71,1.81,70482,0
2014-10-03,1.84,1.88,1.79,1.82,25788,0
2014-10-06,1.77,1.77,1.7,1.71,37105,0
2014-10-07,1.68,1.72,1.63,1.65,13292,0
2014-10-08,1.67,1.71,1.61,1.66,65210,0
2014-10-09,1.67,1.75,1.58,1.64,62915,0
2014-10-10,1.6,1.66,1.56,1.57,27536,0
2014-10-13,1.59,1.64,1.51,1.56,23318,0
2014-10-14,1.57,1.59,1.53,1.55,8455,0
2014-10-15,1.56,1.59,1.52,1.54,15266,0
2014-10-16,1.55,1.55,1.5,1.55,52738,0
2014-10-17,1.51,1.58,1.49,1.49,68340,0
2014-10-20,1.54,1.58,1.43,1.49,56220,0
2014-10-21,1.55,1.69,1.45,1.66,47060,0
2014-10-22,1.67,1.95,1.67,1.79,52137,0
2014-10-23,1.8,1.88,1.75,1.85,9187,0
2014-10-24,1.82,1.84,1.74,1.81,40983,0
2014-10-27,1.94,1.97,1.78,1.84,61676,0
2014-10-28,1.88,1.9,1.81,1.82,139942,0
2014-10-29,1.86,1.86,1.81,1.82,20912,0
2014-10-30,1.81,1.89,1.81,1.83,44127,0
2014-10-31,1.85,1.85,1.8,1.82,36675,0
2014-11-03,1.8,1.88,1.79,1.88,31474,0
2014-11-04,1.83,1.87,1.8,1.81,9782,0
2014-11-05,1.84,1.84,1.79,1.79,17987,0
2014-11-06,1.83,1.83,1.75,1.76,69457,0
2014-11-07,1.76,1.8,1.65,1.69,70659,0
2014-11-10,1.6,1.66,1.6,1.63,28936,0
2014-11-11,1.64,1.69,1.64,1.66,20361,0
2014-11-12,1.73,1.73,1.67,1.68,22060,0
2014-11-13,1.72,1.75,1.38,1.4,50534,0
2014-11-14,1.46,1.67,1.45,1.52,221791,0
2014-11-17,1.44,1.54,1.4,1.53,16596,0
2014-11-18,1.53,1.57,1.45,1.55,35254,0
2014-11-19,1.48,1.49,1.38,1.44,29017,0
2014-11-20,1.45,1.55,1.42,1.54,23612,0
2014-11-21,1.52,1.53,1.46,1.49,27814,0
2014-11-24,1.5,1.5,1.41,1.46,87993,0
2014-11-25,1.44,1.47,1.41,1.45,14792,0
2014-11-26,1.48,1.53,1.47,1.48,37960,0
2014-11-28,1.47,1.48,1.32,1.4,54424,0
2014-12-01,1.4,1.41,1.37,1.37,14934,0
2014-12-02,1.36,1.41,1.25,1.39,48214,0
2014-12-03,1.35,1.41,1.31,1.4,58873,0
2014-12-04,1.33,1.4,1.32,1.38,54920,0
2014-12-05,1.39,1.39,1.36,1.36,9328,0
2014-12-08,1.37,1.38,1.31,1.33,99864,0
2014-12-09,1.32,1.47,1.29,1.45,136265,0
2014-12-10,1.44,1.46,1.4,1.43,10273,0
2014-12-11,1.42,1.45,1.4,1.43,22781,0
2014-12-12,1.42,1.42,1.38,1.39,16769,0
2014-12-15,1.4,1.4,1.3,1.32,36238,0
2014-12-16,1.35,1.35,1.31,1.34,28520,0
2014-12-17,1.37,1.46,1.37,1.42,21904,0
2014-12-18,1.43,1.45,1.39,1.4,19026,0
2014-12-19,1.41,1.54,1.4,1.54,30731,0
2014-12-22,1.49,1.53,1.4,1.43,10706,0
2014-12-23,1.42,1.63,1.42,1.49,74846,0
2014-12-24,1.54,1.59,1.52,1.55,8671,0
2014-12-26,1.57,1.7,1.57,1.68,40242,0
2014-12-29,1.74,1.91,1.7,1.8,137657,0
2014-12-30,1.74,1.89,1.71,1.85,24671,0
2014-12-31,1.91,1.93,1.83,1.91,65489,0
2015-01-02,1.93,1.93,1.91,1.92,49574,0
2015-01-05,1.94,1.98,1.81,1.85,120468,0
2015-01-06,1.85,1.87,1.63,1.85,43792,0
2015-01-07,1.83,1.92,1.75,1.92,15296,0
2015-01-08,1.87,1.95,1.8,1.85,44790,0
2015-01-09,1.9,1.95,1.85,1.93,52076,0
2015-01-12,2,2,1.77,1.9,77033,0
2015-01-13,1.91,1.99,1.84,1.99,101517,0
2015-01-14,2,2.3,1.97,2.28,434590,0
2015-01-15,2.25,2.64,2.16,2.36,648690,0
2015-01-16,2.4,2.42,2.2,2.41,242054,0
2015-01-20,2.4,2.55,2.31,2.36,155168,0
2015-01-21,2.35,2.39,2.25,2.29,83682,0
2015-01-22,2.27,2.27,2.06,2.24,174042,0
2015-01-23,2.22,2.29,2.15,2.24,70007,0
2015-01-26,2.21,2.26,2.14,2.23,36213,0
2015-01-27,2.18,2.24,2.08,2.24,140950,0
2015-01-28,2.3,2.4,2.25,2.31,181409,0
2015-01-29,2.68,3.32,2.53,2.84,3472138,0
2015-01-30,2.91,3.24,2.9,3.1,1455144,0
2015-02-02,3.13,3.45,2.95,3.3,753568,0
2015-02-03,3.44,3.44,3.03,3.19,437420,0
2015-02-04,3.1,3.2,3.03,3.17,188190,0
2015-02-05,3.15,3.22,3.03,3.18,305501,0
2015-02-06,3.17,3.18,3.03,3.1,229488,0
2015-02-09,3.07,3.21,3.04,3.07,243938,0
2015-02-10,3.12,3.14,2.89,3.03,433015,0
2015-02-11,3.07,3.28,2.96,3.2,386083,0
2015-02-12,3.18,3.25,3.09,3.25,346827,0
2015-02-13,3.25,3.3,3.13,3.27,175277,0
2015-02-17,3.18,3.3,3.08,3.29,234737,0
2015-02-18,3.4,3.47,3.29,3.36,229802,0
2015-02-19,3.38,3.64,3.32,3.62,466730,0
2015-02-20,3.9,4.85,3.83,4.63,2338674,0
2015-02-23,4.79,5.48,4.7,4.92,2464215,0
2015-02-24,4.88,5.35,4.8,5,1198187,0
2015-02-25,5.09,5.29,4.68,5.2,829592,0
2015-02-26,5.22,5.58,5.03,5.2,845312,0
2015-02-27,5.38,5.5,4.9,5.16,716587,0
2015-03-02,5.12,5.64,5.12,5.62,684100,0
2015-03-03,5.65,5.84,5.42,5.5,714300,0
2015-03-04,5.95,6.25,5.56,6.16,1318000,0
2015-03-05,6.33,7.83,6.26,7.76,2466400,0
2015-03-06,7.81,8.38,7.23,8.25,3130700,0
2015-03-09,8.39,9.34,7.71,8.78,3128300,0
2015-03-10,8.62,9.48,8.17,9.15,3195000,0
2015-03-11,8.86,9.17,7.81,8.06,2968300,0
2015-03-12,7.88,8.24,7.38,8.05,1789700,0
2015-03-13,8,8.68,7.63,8.4,1131200,0
2015-03-16,8.09,8.3,7.91,8.09,788500,0
2015-03-17,8.1,8.9,8.02,8.79,1515500,0
2015-03-18,8.68,8.79,8.22,8.35,1101200,0
2015-03-19,8.31,8.35,7.72,7.93,2498700,0
2015-03-20,7.78,8.09,7.66,7.75,1187000,0
2015-03-23,7.8,7.84,7.07,7.18,1134200,0
2015-03-24,7.16,7.84,7.13,7.45,769700,0
2015-03-25,7.24,7.57,7.24,7.45,648400,0
2015-03-26,7.38,7.93,7.35,7.63,563600,0
2015-03-27,7.63,8.19,7.55,8.14,655900,0
2015-03-30,8.69,9.24,8.51,8.7,1545200,0
2015-03-31,8.71,9.9,8.35,9.84,1678774,0
2015-04-01,9.75,10.4,9.41,9.87,1891700,0
2015-04-02,9.77,9.91,8.98,9.08,1132900,0
2015-04-06,8.88,9,8.41,8.78,835100,0
2015-04-07,8.78,9.44,8.65,9.24,749591,0
2015-04-08,9.2,9.45,8.88,9.11,670300,0
2015-04-09,8.35,8.9,8.16,8.84,1932322,0
2015-04-10,8.85,9.2,8.54,8.96,621300,0
2015-04-13,8.88,9.29,8.66,8.73,740500,0
2015-04-14,8.68,8.74,8.3,8.5,880000,0
2015-04-15,8.5,8.64,8.21,8.55,352988,0
2015-04-16,8.54,8.87,8.42,8.67,340528,0
2015-04-17,8.6,8.73,8.32,8.47,404900,0
2015-04-20,8.47,9.46,7.86,9.35,1441301,0
2015-04-21,9.24,9.8,9.05,9.14,923654,0
2015-04-22,8.93,9.12,8.72,8.86,653328,0
2015-04-23,8.82,9.05,8.74,8.83,530600,0
2015-04-24,8.95,8.95,8.6,8.61,391638,0
2015-04-27,8.6,8.61,7.9,8.23,1586100,0
2015-04-28,8.18,8.47,7.85,7.9,761869,0
2015-04-29,7.9,8,7.51,7.88,1397300,0
2015-04-30,7.86,7.86,7.42,7.5,584800,0
2015-05-01,7.48,7.63,7.42,7.61,591600,0
2015-05-04,7.53,8.02,7.45,7.85,791400,0
2015-05-05,7.85,7.96,7.5,7.6,624800,0
2015-05-06,7.38,7.69,7.37,7.55,878597,0
2015-05-07,7.28,7.59,7.16,7.45,593957,0
2015-05-08,6.3,7.29,6.27,7.15,1317100,0
2015-05-11,7.15,7.15,6.31,6.38,927700,0
2015-05-12,6.3,6.74,6.28,6.73,676047,0
2015-05-13,6.67,6.7,6.34,6.44,375065,0
2015-05-14,6.4,6.65,6.31,6.44,277000,0
2015-05-15,6.37,6.49,6.35,6.38,177989,0
2015-05-18,6.36,6.36,5.77,6.07,997929,0
2015-05-19,5.97,6.28,5.93,6.09,332775,0
2015-05-20,6.08,6.19,5.78,6.02,831694,0
2015-05-21,6.02,6.03,5.81,6,362900,0
2015-05-22,6,6.03,5.71,5.73,633600,0
2015-05-26,5.76,6,5.71,5.78,783941,0
2015-05-27,5.73,6.05,5.67,6.05,443200,0
2015-05-28,5.99,6.2,5.83,6.02,866110,0
2015-05-29,6.05,6.14,5.94,6.09,686200,0
2015-06-01,6.07,7.28,5.98,7.1,1320622,0
2015-06-02,6.96,7.38,6.84,6.94,1060323,0
2015-06-03,6.97,7.01,6.78,6.98,576200,0
2015-06-04,6.98,6.98,6.33,6.42,583000,0
2015-06-05,6.34,6.34,5.91,6.2,1018600,0
2015-06-08,6.16,6.23,5.91,6.13,493300,0
2015-06-09,6.1,6.27,5.56,5.71,915222,0
2015-06-10,5.73,5.8,5.58,5.58,338799,0
2015-06-11,5.63,5.77,5.28,5.28,441413,0
2015-06-12,5.31,5.33,4.76,4.92,1978100,0
2015-06-15,4.91,5.05,4.33,5.02,1145200,0
2015-06-16,5.11,5.11,4.66,4.76,1222800,0
2015-06-17,5.69,5.75,4.93,5.08,3364900,0
2015-06-18,5.02,5.3,4.82,4.84,1101200,0
2015-06-19,4.83,4.94,4.66,4.66,833400,0
2015-06-22,4.71,4.89,4.6,4.77,893300,0
2015-06-23,4.81,4.86,4.69,4.72,561554,0
2015-06-24,4.7,4.88,4.58,4.85,564600,0
2015-06-25,4.85,4.99,4.58,4.94,1126400,0
2015-06-26,5.03,5.28,4.77,4.86,2995700,0
2015-06-29,4.78,4.78,3.62,4.05,3777400,0
2015-06-30,3.9,3.95,3.66,3.88,1800048,0
2015-07-01,3.85,4.14,3.69,3.74,761300,0
2015-07-02,3.79,3.79,3.2,3.54,1158100,0
2015-07-06,3.49,3.89,3.33,3.88,1137000,0
2015-07-07,3.85,3.88,3.51,3.57,562500,0
2015-07-08,3.53,3.58,3.38,3.4,536600,0
2015-07-09,3.54,3.85,3.38,3.62,770000,0
2015-07-10,3.74,3.8,3.6,3.78,388500,0
2015-07-13,3.86,4,3.78,3.94,316800,0
2015-07-14,3.97,3.97,3.63,3.83,911470,0
2015-07-15,3.83,3.98,3.79,3.89,362178,0
2015-07-16,3.94,3.98,3.72,3.87,406800,0
2015-07-17,3.8,4.31,3.8,4.25,686600,0
2015-07-20,3.58,3.86,3.08,3.24,2078800,0
2015-07-21,3.24,3.46,3.17,3.38,743500,0
2015-07-22,3.31,3.76,3.19,3.6,710400,0
2015-07-23,3.63,3.63,3.43,3.44,258300,0
2015-07-24,3.41,3.54,3.36,3.51,378100,0
2015-07-27,3.43,3.47,3.25,3.28,516900,0
2015-07-28,3.25,3.27,3.12,3.25,577800,0
2015-07-29,3.26,3.43,3.17,3.23,275600,0
2015-07-30,3.2,3.51,3.2,3.5,504200,0
2015-07-31,3.4,3.55,3.35,3.5,210000,0
2015-08-03,3.5,3.73,3.46,3.58,329424,0
2015-08-04,3.63,3.63,3.37,3.46,346200,0
2015-08-05,3.51,3.55,3.37,3.44,261400,0
2015-08-06,3.43,3.47,3.14,3.27,379131,0
2015-08-07,3.34,3.37,3.1,3.31,482600,0
2015-08-10,3.38,3.5,3.09,3.21,453200,0
2015-08-11,3.11,3.13,2.72,2.86,757366,0
2015-08-12,2.83,3.06,2.69,3.03,467300,0
2015-08-13,3.03,3.1,2.83,2.87,313500,0
2015-08-14,2.95,3.07,2.85,3.05,513100,0
2015-08-17,3.02,3.1,2.78,2.85,414400,0
2015-08-18,2.87,2.91,2.72,2.86,543400,0
2015-08-19,2.84,2.87,2.76,2.83,180100,0
2015-08-20,2.81,2.85,2.69,2.72,347200,0
2015-08-21,2.65,2.96,2.65,2.81,406900,0
2015-08-24,2.52,2.98,2.52,2.79,504316,0
2015-08-25,2.8,3,2.74,2.88,484300,0
2015-08-26,2.93,3.04,2.86,3.02,461100,0
2015-08-27,3.04,3.08,2.92,2.94,372700,0
2015-08-28,2.95,3,2.93,2.96,208800,0
2015-08-31,2.97,3.04,2.74,2.74,463700,0
2015-09-01,2.7,2.73,2.52,2.56,338200,0
2015-09-02,2.58,2.76,2.43,2.75,272900,0
2015-09-03,2.74,2.77,2.49,2.52,193100,0
2015-09-04,2.49,2.65,2.42,2.56,118500,0
2015-09-08,2.6,2.68,2.48,2.5,446200,0
2015-09-09,2.54,2.54,2.41,2.46,237700,0
2015-09-10,2.45,2.64,2.45,2.59,297705,0
2015-09-11,2.56,2.96,2.56,2.96,230800,0
2015-09-14,2.99,3.07,2.85,3.01,1255800,0
2015-09-15,3.01,3.02,2.81,2.83,647000,0
2015-09-16,2.85,2.89,2.68,2.87,302700,0
2015-09-17,2.86,3.06,2.86,3.02,458664,0
2015-09-18,3.02,3.05,2.82,2.93,649000,0
2015-09-21,2.85,2.99,2.66,2.81,403000,0
2015-09-22,2.76,2.84,2.54,2.68,300000,0
2015-09-23,2.7,2.8,2.6,2.63,192153,0
2015-09-24,2.61,2.71,2.46,2.61,408861,0
2015-09-25,2.64,2.72,2.4,2.42,556500,0
2015-09-28,2.43,2.43,2.14,2.16,534762,0
2015-09-29,2.16,2.16,1.72,1.81,1342400,0
2015-09-30,1.86,2.02,1.83,1.99,529600,0
2015-10-01,2,2.01,1.88,2.01,230200,0
2015-10-02,2.01,2.4,1.98,2.25,418700,0
2015-10-05,2.26,2.46,2.25,2.39,314027,0
2015-10-06,2.35,2.45,2.17,2.26,207700,0
2015-10-07,2.25,2.49,2.2,2.4,212163,0
2015-10-08,2.4,2.42,2.26,2.37,140200,0
2015-10-09,2.38,2.55,2.27,2.45,181700,0
2015-10-12,2.5,2.5,2.32,2.46,119063,0
2015-10-13,2.46,2.54,2.17,2.19,196300,0
2015-10-14,2.21,2.32,2.19,2.25,103900,0
2015-10-15,2.24,2.59,2.24,2.57,239000,0
2015-10-16,2.63,2.64,2.3,2.44,111100,0
2015-10-19,2.43,2.54,2.27,2.41,261257,0
2015-10-20,2.42,2.42,2.19,2.26,114300,0
2015-10-21,2.3,2.3,2.1,2.21,282700,0
2015-10-22,2.25,2.29,2.1,2.22,152800,0
2015-10-23,2.22,2.34,2.17,2.31,119900,0
2015-10-26,2.31,2.34,2.16,2.31,175800,0
2015-10-27,2.29,2.38,2.2,2.26,717200,0
2015-10-28,2.27,2.67,2.21,2.64,385500,0
2015-10-29,2.59,2.88,2.58,2.7,433800,0
2015-10-30,2.69,2.71,2.39,2.54,349900,0
2015-11-02,2.46,2.75,2.46,2.72,197481,0
2015-11-03,2.67,2.86,2.62,2.8,253027,0
2015-11-04,2.83,2.96,2.73,2.95,328710,0
2015-11-05,2.93,2.93,2.69,2.71,163100,0
2015-11-06,2.66,2.8,2.61,2.77,152800,0
2015-11-09,2.76,2.84,2.66,2.72,140175,0
2015-11-10,2.71,2.88,2.45,2.51,598500,0
2015-11-11,2.6,2.66,2.44,2.48,161500,0
2015-11-12,2.62,2.7,2.47,2.47,265900,0
2015-11-13,2.46,2.55,2.35,2.4,377300,0
2015-11-16,2.42,2.51,2.32,2.47,212600,0
2015-11-17,2.46,2.62,2.18,2.22,459500,0
2015-11-18,2.17,2.4,2.17,2.31,154200,0
2015-11-19,2.31,2.35,2.19,2.3,245300,0
2015-11-20,2.32,2.36,2.26,2.28,154000,0
2015-11-23,2.25,2.34,2.22,2.3,163200,0
2015-11-24,2.3,2.38,2.12,2.22,332200,0
2015-11-25,2.29,2.32,2.22,2.3,212500,0
2015-11-27,2.28,2.56,2.27,2.49,149200,0
2015-11-30,2.48,2.49,2.35,2.4,187800,0
2015-12-01,2.42,2.44,2.24,2.29,254255,0
2015-12-02,2.3,2.3,2.17,2.17,156604,0
2015-12-03,2.2,2.23,2.05,2.09,149965,0
2015-12-04,2.07,2.29,2.02,2.27,265800,0
2015-12-07,2.25,2.28,2.14,2.15,190100,0
2015-12-08,2.15,2.21,2.04,2.12,188842,0
2015-12-09,2.1,2.21,2.06,2.08,128200,0
2015-12-10,2.09,2.16,2.02,2.08,105000,0
2015-12-11,2.04,2.09,1.72,1.84,525600,0
2015-12-14,1.85,2.29,1.76,2.14,1295999,0
2015-12-15,2.19,2.19,1.93,2.08,406600,0
2015-12-16,2.1,2.1,1.93,2.09,368300,0
2015-12-17,2.09,2.1,1.9,2.04,228400,0
2015-12-18,2.04,2.13,1.97,2.02,545900,0
2015-12-21,2.02,2.09,1.95,2,229100,0
2015-12-22,2,2.02,1.88,1.9,233086,0
2015-12-23,1.93,2.08,1.87,2.07,238600,0
2015-12-24,2.06,2.13,2.01,2.08,218829,0
2015-12-28,2.06,2.11,2.01,2.05,213392,0
2015-12-29,2.06,2.08,1.9801,2.02,220625,0
2015-12-30,2.02,2.06,1.94,2.04,158935,0
2015-12-31,2.03,2.071,1.99,2.03,174479,0
2016-01-04,1.98,2,1.8699,1.9,260547,0
2016-01-05,1.91,1.99,1.875,1.89,93737,0
2016-01-06,1.86,1.8648,1.72,1.75,243019,0
2016-01-07,1.71,1.79,1.65,1.67,259419,0
2016-01-08,1.69,1.76,1.65,1.65,158730,0
2016-01-11,1.67,1.67,1.38,1.49,480697,0
2016-01-12,1.53,1.6399,1.415,1.48,178341,0
2016-01-13,1.48,1.5,1.33,1.34,327713,0
2016-01-14,1.34,1.39,1.15,1.33,650853,0
2016-01-15,1.21,1.28,1.2,1.23,237284,0
2016-01-19,1.27,1.37,1.19,1.27,350100,0
2016-01-20,1.25,1.34,1.16,1.3,266283,0
2016-01-21,1.34,1.39,1.28,1.33,421046,0
2016-01-22,1.36,1.84,1.32,1.75,765458,0
2016-01-25,1.72,1.97,1.69,1.9,368210,0
2016-01-26,1.87,2.05,1.78,1.97,335955,0
2016-01-27,1.99,2,1.75,1.78,169522,0
2016-01-28,1.77,1.8585,1.64,1.77,195944,0
2016-01-29,1.77,1.84,1.74,1.78,101843,0
2016-02-01,1.72,1.81,1.72,1.8,96698,0
2016-02-02,1.74,1.81,1.72,1.73,42869,0
2016-02-03,1.77,1.77,1.61,1.72,130721,0
2016-02-04,1.73,1.808,1.65,1.71,82216,0
2016-02-05,1.66,1.7,1.6,1.6,117237,0
2016-02-08,1.6,1.6,1.45,1.51,87406,0
2016-02-09,1.49,1.61,1.42,1.52,166433,0
2016-02-10,1.52,1.65,1.5,1.57,135902,0
2016-02-11,1.55,1.68,1.5364,1.62,128692,0
2016-02-12,1.66,2.05,1.5701,1.89,244415,0
2016-02-16,1.91,2.04,1.91,1.96,173759,0
2016-02-17,1.98,2.05,1.85,2.05,197532,0
2016-02-18,2.05,2.06,1.9,1.91,149585,0
2016-02-19,1.9,1.99,1.86,1.9,116536,0
2016-02-22,1.91,1.98,1.9,1.91,80354,0
2016-02-23,1.9,1.9354,1.84,1.84,65700,0
2016-02-24,1.86,1.95,1.8,1.87,79224,0
2016-02-25,1.88,1.949,1.77,1.79,74646,0
2016-02-26,1.83,1.88,1.775,1.8,61740,0
2016-02-29,1.81,1.82,1.54,1.57,209729,0
2016-03-01,1.61,1.72,1.57,1.69,114397,0
2016-03-02,1.69,1.81,1.64,1.76,311572,0
2016-03-03,2.05,2.699,2.03,2.39,1539331,0
2016-03-04,2.36,2.85,2.32,2.61,929564,0
2016-03-07,2.75,2.88,2.68,2.74,324263,0
2016-03-08,2.77,2.8,2.4,2.49,262673,0
2016-03-09,2.51,2.77,2.5,2.51,253663,0
2016-03-10,2.51,2.5699,2.26,2.36,255842,0
2016-03-11,2.37,2.49,2.15,2.49,283836,0
2016-03-14,2.44,2.49,2.31,2.43,105155,0
2016-03-15,2.43,2.49,2.2511,2.28,228275,0
2016-03-16,2.13,2.42,2.13,2.29,186765,0
2016-03-17,2.39,2.4,2.05,2.36,329633,0
2016-03-18,2.42,2.55,2.36,2.54,184691,0
2016-03-21,2.54,2.54,2.31,2.52,212225,0
2016-03-22,2.5,2.5,2.36,2.46,121613,0
2016-03-23,2.49,2.5,2.31,2.36,185485,0
2016-03-24,2.34,2.41,2.29,2.38,138537,0
2016-03-28,2.4,2.5,2.29,2.35,100679,0
2016-03-29,2.37,2.5,2.29,2.5,111489,0
2016-03-30,2.5,2.62,2.42,2.43,258885,0
2016-03-31,2.43,2.834,2.42,2.65,650745,0
2016-04-01,2.62,3.4,2.62,3.26,1111777,0
2016-04-04,3.15,3.46,3.15,3.24,456317,0
2016-04-05,3.21,3.36,3.06,3.09,155754,0
2016-04-06,3.09,3.37,2.94,3.27,408615,0
2016-04-07,3.2,3.3,3.05,3.17,293222,0
2016-04-08,3.24,3.24,2.99,3.14,219787,0
2016-04-11,3.17,3.28,3.01,3.11,171993,0
2016-04-12,3.19,3.75,3.07,3.73,602130,0
2016-04-13,3.75,4.17,3.56,3.96,580254,0
2016-04-14,3.96,4.0599,3.77,3.97,249248,0
2016-04-15,3.93,4.17,3.83,4.05,282753,0
2016-04-18,4.1,4.26,3.88,4.23,296550,0
2016-04-19,4.2,4.33,3.99,4.23,258764,0
2016-04-20,4.32,4.32,3.86,4.12,466206,0
2016-04-21,4.3,4.3,4,4.2,367029,0
2016-04-22,4.05,4.2,4,4.1,170296,0
2016-04-25,4.03,4.1,3.99,4.02,87988,0
2016-04-26,4.1,4.54,4.1,4.5,804305,0
2016-04-27,4.5,4.5,4.1,4.4,397081,0
2016-04-28,4.27,4.37,4.12,4.28,212421,0
2016-04-29,4.26,4.5,4.11,4.18,220307,0
2016-05-02,4.18,4.3,4.11,4.29,233624,0
2016-05-03,4.2,4.209,4,4,273148,0
2016-05-04,4,4.16,3.76,3.98,431375,0
2016-05-05,3.91,3.98,3.2,3.29,467045,0
2016-05-06,3.29,3.89,3.29,3.3,380000,0
2016-05-09,3.32,3.37,3.22,3.26,162099,0
2016-05-10,3.21,3.24,2.95,3.11,414850,0
2016-05-11,3.12,3.23,2.78,2.88,491792,0
2016-05-12,2.9,2.97,2.58,2.6,198186,0
2016-05-13,2.55,2.75,2.55,2.71,292399,0
2016-05-16,2.7,2.87,2.6,2.86,177993,0
2016-05-17,2.86,3.2,2.845,2.92,363123,0
2016-05-18,2.93,3.24,2.92,2.96,415518,0
2016-05-19,2.92,2.97,2.6,2.7,327703,0
2016-05-20,2.72,3.04,2.6501,2.85,249507,0
2016-05-23,2.85,3.08,2.68,2.73,290649,0
2016-05-24,2.75,2.83,2.64,2.8,284632,0
2016-05-25,2.85,2.94,2.78,2.93,213498,0
2016-05-26,2.97,3.15,2.8997,3.02,268552,0
2016-05-27,3.1,3.1,2.71,2.83,396351,0
2016-05-31,2.79,2.89,2.77,2.83,360178,0
2016-06-01,2.81,2.81,2.64,2.75,302102,0
2016-06-02,2.73,2.78,2.68,2.71,200404,0
2016-06-03,2.72,2.79,2.57,2.72,321698,0
2016-06-06,2.72,2.79,2.6,2.75,233287,0
2016-06-07,2.71,2.76,2.66,2.68,185245,0
2016-06-08,2.68,2.72,2.6,2.6,159723,0
2016-06-09,2.6,2.6,2.29,2.32,551123,0
2016-06-10,2.27,2.52,2.15,2.22,396084,0
2016-06-13,2.21,2.27,2.08,2.16,190182,0
2016-06-14,2.16,2.21,2.1,2.12,159158,0
2016-06-15,2.12,2.24,2.12,2.17,124205,0
2016-06-16,2.17,2.17,2.05,2.15,318800,0
2016-06-17,2.17,2.21,2.12,2.15,216008,0
2016-06-20,2.21,2.27,2.1285,2.25,184281,0
2016-06-21,2.25,2.2899,2.08,2.15,254716,0
2016-06-22,2.16,2.16,2.03,2.08,266909,0
2016-06-23,2.05,2.08,2.03,2.06,426276,0
2016-06-24,1.9,2.03,1.85,1.91,3480583,0
2016-06-27,1.87,2.02,1.83,2,354097,0
2016-06-28,2.04,2.15,1.825,1.9,534366,0
2016-06-29,1.97,2.09,1.96,1.98,494577,0
2016-06-30,2.01,2.03,1.98,1.99,225087,0
2016-07-01,2.01,2.04,1.99,2.04,164077,0
2016-07-05,2.02,2.0699,1.83,1.88,241355,0
2016-07-06,1.85,1.93,1.8,1.8,145678,0
2016-07-07,1.84,2,1.82,1.86,360306,0
2016-07-08,1.86,1.88,1.72,1.8,359684,0
2016-07-11,1.8,1.8403,1.76,1.78,155523,0
2016-07-12,1.8,1.82,1.77,1.81,126449,0
2016-07-13,1.82,1.8599,1.655,1.68,189048,0
2016-07-14,1.72,1.78,1.65,1.74,314759,0
2016-07-15,1.76,1.7999,1.74,1.76,54103,0
2016-07-18,1.73,1.79,1.67,1.67,131828,0
2016-07-19,1.65,1.7011,1.46,1.62,219354,0
2016-07-20,1.64,1.64,1.58,1.61,114882,0
2016-07-21,1.6,1.64,1.57,1.59,164358,0
2016-07-22,1.58,1.5828,1.54,1.54,103832,0
2016-07-25,1.52,1.559,1.385,1.4,432511,0
2016-07-26,1.41,1.5,1.41,1.45,227394,0
2016-07-27,1.47,1.5499,1.47,1.5,589742,0
2016-07-28,1.5,1.515,1.355,1.46,290144,0
2016-07-29,1.44,1.51,1.43,1.49,250302,0
2016-08-01,1.49,1.52,1.46,1.49,198046,0
2016-08-02,1.52,1.52,1.44,1.47,48139,0
2016-08-03,1.45,1.53,1.41,1.51,110981,0
2016-08-04,1.52,1.6,1.51,1.54,548537,0
2016-08-05,1.6,1.66,1.51,1.52,281285,0
2016-08-08,1.53,1.53,1.43,1.43,139309,0
2016-08-09,1.44,1.46,1.35,1.38,166378,0
2016-08-10,1.42,1.43,1.36,1.41,159863,0
2016-08-11,1.44,1.83,1.42,1.76,1642124,0
2016-08-12,1.8,1.8,1.63,1.73,592667,0
2016-08-15,1.75,1.82,1.72,1.79,329832,0
2016-08-16,1.83,1.84,1.78,1.79,272426,0
2016-08-17,1.82,1.84,1.65,1.74,335684,0
2016-08-18,1.76,1.76,1.62,1.66,268690,0
2016-08-19,1.65,1.77,1.62,1.72,283833,0
2016-08-22,1.7,1.75,1.65,1.69,183561,0
2016-08-23,1.69,1.69,1.6,1.6,126256,0
2016-08-24,1.65,1.7,1.61,1.61,135632,0
2016-08-25,1.6,1.68,1.55,1.58,136168,0
2016-08-26,1.58,1.64,1.58,1.6,43280,0
2016-08-29,1.58,1.65,1.55,1.64,79461,0
2016-08-30,1.67,1.82,1.666,1.77,534213,0
2016-08-31,1.75,2.06,1.73,1.97,582566,0
2016-09-01,2,2.02,1.8,1.91,234582,0
2016-09-02,1.93,1.93,1.81,1.83,141155,0
2016-09-06,1.82,1.84,1.71,1.77,372052,0
2016-09-07,1.78,1.8917,1.75,1.75,236484,0
2016-09-08,1.8,1.97,1.79,1.82,689426,0
2016-09-09,1.8,1.8,1.67,1.78,518869,0
2016-09-12,1.79,1.93,1.78,1.93,204441,0
2016-09-13,1.91,2.5,1.86,2.22,2189398,0
2016-09-14,2.22,2.37,2.06,2.13,1148824,0
2016-09-15,2.11,2.26,2.1,2.16,442263,0
2016-09-16,2.17,2.29,2.12,2.25,523958,0
2016-09-19,2.3,2.77,2.2701,2.64,2096982,0
2016-09-20,2.76,3.09,2.758,2.89,2475569,0
2016-09-21,2.86,2.98,2.77,2.98,403034,0
2016-09-22,2.99,3.12,2.79,2.88,961048,0
2016-09-23,2.85,2.9,2.73,2.76,714686,0
2016-09-26,2.73,2.78,2.57,2.72,583531,0
2016-09-27,2.73,2.739,2.63,2.68,242076,0
2016-09-28,2.7,2.71,2.62,2.64,130041,0
2016-09-29,2.66,2.67,2.45,2.505,217655,0
2016-09-30,2.53,2.72,2.51,2.52,286667,0
2016-10-03,2.54,2.6,2.51,2.53,79254,0
2016-10-04,2.51,2.8799,2.51,2.805,591392,0
2016-10-05,2.8,3.26,2.7951,3.25,1058821,0
2016-10-06,3.2,3.22,3.02,3.02,522442,0
2016-10-07,3,3.12,2.77,2.91,459066,0
2016-10-10,2.92,2.95,2.75,2.89,234143,0
2016-10-11,2.91,3.24,2.88,2.91,649482,0
2016-10-12,2.91,2.91,2.75,2.75,262647,0
2016-10-13,2.75,2.84,2.49,2.54,394847,0
2016-10-14,2.58,2.6,2.21,2.3,597138,0
2016-10-17,2.27,2.2801,2.1521,2.21,344636,0
2016-10-18,2.24,2.32,2.16,2.3,153310,0
2016-10-19,2.3,2.35,2.19,2.19,168747,0
2016-10-20,2.2,2.3,2.2,2.26,126893,0
2016-10-21,2.25,2.3,2.21,2.23,130310,0
2016-10-24,2.24,2.25,2.18,2.2,64261,0
2016-10-25,2.25,2.27,2.02,2.12,145169,0
2016-10-26,2.13,2.3,2.13,2.21,108548,0
2016-10-27,2.22,2.27,2.1,2.11,166337,0
2016-10-28,2.12,2.17,2.05,2.15,195195,0
2016-10-31,2.14,2.15,2.08,2.09,80532,0
2016-11-01,2.09,2.13,2.05,2.11,56770,0
2016-11-02,2.1,2.13,2.02,2.07,106249,0
2016-11-03,2.1,2.13,2.04,2.04,121059,0
2016-11-04,2.02,2.27,2.02,2.06,144767,0
2016-11-07,2.09,2.25,2.09,2.2,87048,0
2016-11-08,2.2,2.25,2.11,2.18,70033,0
2016-11-09,2.29,2.41,2.14,2.26,383358,0
2016-11-10,2.11,2.11,1.6011,1.85,1094491,0
2016-11-11,1.65,1.85,1.46,1.84,758149,0
2016-11-14,1.86,1.9393,1.795,1.81,259395,0
2016-11-15,1.83,1.8423,1.65,1.76,192953,0
2016-11-16,1.76,1.76,1.65,1.71,138161,0
2016-11-17,1.7,1.82,1.66,1.71,152424,0
2016-11-18,1.72,1.92,1.67,1.84,348493,0
2016-11-21,1.87,1.87,1.7,1.72,118009,0
2016-11-22,1.7,1.73,1.61,1.68,203657,0
2016-11-23,1.66,1.84,1.65,1.8,124433,0
2016-11-25,1.8,1.8,1.75,1.79,55426,0
2016-11-28,1.83,1.84,1.7,1.81,102548,0
2016-11-29,1.8,1.81,1.72,1.76,23767,0
2016-11-30,1.79,1.91,1.68,1.69,208820,0
2016-12-01,1.7,1.9,1.68,1.71,132314,0
2016-12-02,1.71,1.81,1.68,1.75,99456,0
2016-12-05,1.75,1.8,1.72,1.78,73680,0
2016-12-06,1.8,1.88,1.76,1.83,92765,0
2016-12-07,1.84,1.86,1.8,1.81,104790,0
2016-12-08,1.8,1.85,1.78,1.81,57992,0
2016-12-09,1.8,1.83,1.71,1.74,92284,0
2016-12-12,1.72,1.84,1.61,1.66,168322,0
2016-12-13,1.651,1.69,1.61,1.65,68712,0
2016-12-14,1.65,1.68,1.52,1.57,258025,0
2016-12-15,1.58,1.65,1.52,1.61,343008,0
2016-12-16,1.61,1.77,1.55,1.62,495996,0
2016-12-19,1.63,1.73,1.61,1.66,387530,0
2016-12-20,1.67,1.72,1.6,1.72,91952,0
2016-12-21,1.71,1.98,1.6501,1.83,378755,0
2016-12-22,1.83,1.86,1.72,1.77,216265,0
2016-12-23,1.78,1.95,1.7301,1.77,215961,0
2016-12-27,1.79,1.83,1.76,1.78,143291,0
2016-12-28,1.78,1.82,1.6,1.61,328623,0
2016-12-29,1.6,1.6873,1.6,1.6,161403,0
2016-12-30,1.6,1.69,1.4699,1.53,606056,0
2017-01-03,1.54,1.8,1.54,1.71,353873,0
2017-01-04,1.75,1.83,1.64,1.71,271581,0
2017-01-05,1.72,1.77,1.67,1.69,42103,0
2017-01-06,1.72,1.81,1.69,1.75,228498,0
2017-01-09,1.74,1.79,1.71,1.78,61728,0
2017-01-10,1.79,1.8195,1.77,1.81,126736,0
2017-01-11,1.81,1.81,1.71,1.76,103989,0
2017-01-12,1.77,1.78,1.67,1.78,142595,0
2017-01-13,1.8,1.81,1.77,1.8,89969,0
2017-01-17,1.79,1.79,1.66,1.74,73607,0
2017-01-18,1.7058,1.74,1.68,1.69,30479,0
2017-01-19,1.69,1.69,1.58,1.6,102019,0
2017-01-20,1.64,1.65,1.55,1.62,129882,0
2017-01-23,1.62,1.69,1.58,1.68,84631,0
2017-01-24,1.67,1.75,1.62,1.7,159856,0
2017-01-25,1.71,1.72,1.66,1.7,28723,0
2017-01-26,1.71,1.8,1.7,1.77,204918,0
2017-01-27,1.79,1.86,1.63,1.7,292062,0
2017-01-30,1.75,1.79,1.67,1.69,118213,0
2017-01-31,1.69,1.74,1.65,1.66,96102,0
2017-02-01,1.7,1.85,1.7,1.77,260340,0
2017-02-02,1.82,1.9,1.7868,1.88,226140,0
2017-02-03,1.81,1.96,1.79,1.92,279365,0
2017-02-06,1.91,2.02,1.89,1.93,127360,0
2017-02-07,1.95,2.15,1.92,2.04,355419,0
2017-02-08,2.1,2.33,2.02,2.14,446724,0
2017-02-09,2.16,2.3,2.08,2.3,612615,0
2017-02-10,2.27,2.48,2.2401,2.4,512661,0
2017-02-13,2.43,2.45,2.24,2.29,306842,0
2017-02-14,2.27,2.4,2.11,2.16,289086,0
2017-02-15,2.15,2.2653,2.12,2.23,238452,0
2017-02-16,2.25,2.29,2.13,2.22,135710,0
2017-02-17,2.23,2.27,2.13,2.27,84682,0
2017-02-21,2.36,2.36,2.161,2.24,96832,0
2017-02-22,2.22,2.2623,2.12,2.16,73565,0
2017-02-23,2.17,2.22,2.12,2.15,84237,0
2017-02-24,2.12,2.15,2.04,2.06,68887,0
2017-02-27,2.07,2.135,2.03,2.08,94541,0
2017-02-28,2.05,2.12,2.05,2.08,73634,0
2017-03-01,2.12,2.24,2.09,2.18,218044,0
2017-03-02,2.24,2.3,2.1,2.18,178590,0
2017-03-03,2.22,2.28,2.17,2.19,183251,0
2017-03-06,2.19,2.25,2.0621,2.08,130932,0
2017-03-07,2.07,2.16,1.96,2.11,159999,0
2017-03-08,2.17,2.22,2.06,2.14,154146,0
2017-03-09,2.13,2.17,2.1099,2.14,70736,0
2017-03-10,2.14,2.18,2.11,2.12,81440,0
2017-03-13,2.16,2.2,2.08,2.15,98553,0
2017-03-14,2.13,2.14,2.01,2.03,92160,0
2017-03-15,2.06,2.09,2,2.05,99410,0
2017-03-16,2.05,2.12,2.03,2.07,111422,0
2017-03-17,1.73,1.89,1.44,1.8,1599101,0
2017-03-20,1.8,1.91,1.69,1.76,241988,0
2017-03-21,1.74,1.74,1.59,1.6,264063,0
2017-03-22,1.55,1.64,1.54,1.56,202052,0
2017-03-23,1.56,1.74,1.55,1.74,141690,0
2017-03-24,1.75,1.77,1.63,1.7,100320,0
2017-03-27,1.68,1.71,1.65,1.68,93751,0
2017-03-28,1.69,1.71,1.6,1.61,55430,0
2017-03-29,1.62,1.65,1.57,1.58,98754,0
2017-03-30,1.59,1.66,1.58,1.6525,80637,0
2017-03-31,1.63,1.69,1.6,1.63,104914,0
2017-04-03,1.64,1.64,1.55,1.57,90368,0
2017-04-04,1.54,1.61,1.54,1.55,115809,0
2017-04-05,1.58,1.6,1.51,1.51,111516,0
2017-04-06,1.51,1.54,1.41,1.46,219997,0
2017-04-07,1.46,1.46,0.99,1.12,2031083,0
2017-04-10,1.12,1.14,1.02,1.055,680883,0
2017-04-11,1.06,1.21,1.04,1.04,488441,0
2017-04-12,1.07,1.2,1.07,1.19,558402,0
2017-04-13,1.21,1.2396,1.15,1.22,267831,0
2017-04-17,1.25,1.35,1.2014,1.24,276859,0
2017-04-18,1.25,1.2574,1.16,1.19,117882,0
2017-04-19,1.19,1.22,1.15,1.19,141887,0
2017-04-20,1.24,1.26,1.17,1.18,315189,0
2017-04-21,1.15,1.16,1.09,1.13,176829,0
2017-04-24,1.16,1.22,1.081,1.11,114866,0
2017-04-25,1.1,1.13,1.08,1.11,155067,0
2017-04-26,1.11,1.12,1.0884,1.11,125281,0
2017-04-27,1.1,1.105,1.03,1.04,272475,0
2017-04-28,0.64,0.68,0.6252,0.6401,3499375,0
2017-05-01,0.6625,0.6625,0.6,0.61,681207,0
2017-05-02,0.6101,0.6101,0.5511,0.573,421697,0
2017-05-03,0.55,0.59,0.55,0.5641,596313,0
2017-05-04,0.6,0.6002,0.5172,0.5357,607547,0
2017-05-05,0.5499,0.5499,0.51,0.5198,351526,0
2017-05-08,0.52,0.5498,0.479,0.498,955853,0
2017-05-09,0.5,0.56,0.482,0.5241,644404,0
2017-05-10,0.5301,0.5375,0.504,0.5319,576418,0
2017-05-11,0.53,0.53,0.48,0.49,463069,0
2017-05-12,0.5045,0.5045,0.4613,0.4672,386809,0
2017-05-15,0.45,0.5003,0.4356,0.4927,716628,0
2017-05-16,0.51,0.51,0.45,0.4794,354169,0
2017-05-17,0.4901,0.4901,0.4597,0.4634,474588,0
2017-05-18,0.47,0.4966,0.4201,0.4386,489234,0
2017-05-19,0.4301,0.4905,0.42,0.4905,453081,0
2017-05-22,0.515,0.515,0.45,0.471,274005,0
2017-05-23,0.4528,0.471,0.43,0.446,379872,0
2017-05-24,0.4321,0.4475,0.415,0.4171,489224,0
2017-05-25,0.4152,0.4699,0.4,0.4256,471372,0
2017-05-26,0.42,0.4607,0.42,0.425,271418,0
2017-05-30,0.42,0.4399,0.4012,0.405,157564,0
2017-05-31,0.4212,0.4249,0.3874,0.395,385997,0
2017-06-01,0.3843,0.47,0.36,0.43,449209,0
2017-06-02,0.43,0.4599,0.4108,0.4402,341098,0
2017-06-05,0.455,0.455,0.4164,0.4482,343313,0
2017-06-06,0.45,0.485,0.4158,0.44,294968,0
2017-06-07,0.4312,0.46,0.4113,0.4184,181384,0
2017-06-08,0.4155,0.4525,0.4151,0.4386,125343,0
2017-06-09,0.45,0.45,0.43,0.439,124530,0
2017-06-12,0.43,0.485,0.422,0.425,227714,0
2017-06-13,0.425,0.47,0.425,0.46,166911,0
2017-06-14,0.46,0.4755,0.4326,0.46,271507,0
2017-06-15,0.4784,0.4799,0.4412,0.465,158581,0
2017-06-16,0.456,0.465,0.43,0.43,196387,0
2017-06-19,0.44,0.45,0.405,0.4489,603200,0
2017-06-20,0.4489,0.4489,0.415,0.4385,334476,0
2017-06-21,0.43,0.4447,0.4156,0.416,183932,0
2017-06-22,0.41,0.44,0.4054,0.4314,177426,0
2017-06-23,0.44,0.475,0.4251,0.45,540559,0
2017-06-26,0.4548,0.5,0.4547,0.4718,1208579,0
2017-06-27,0.4581,0.5,0.4502,0.4676,885692,0
2017-06-28,0.46,0.485,0.432,0.4702,833282,0
2017-06-29,0.49,0.49,0.4455,0.452,203336,0
2017-06-30,0.452,0.467,0.4113,0.4284,360400,0
2017-07-03,0.43,0.4585,0.4284,0.4336,320802,0
2017-07-05,0.43,0.433,0.42,0.4202,199859,0
2017-07-06,0.4294,0.432,0.4055,0.4216,272235,0
2017-07-07,0.421,0.4364,0.41,0.4219,270582,0
2017-07-10,0.42,0.4297,0.405,0.406,350784,0
2017-07-11,0.4243,0.4244,0.406,0.406,208108,0
2017-07-12,0.405,0.4147,0.36,0.385,685902,0
2017-07-13,0.4004,0.4004,0.371,0.3916,227067,0
2017-07-14,0.4,0.4,0.38,0.39,177724,0
2017-07-17,0.39,0.41,0.38,0.39,230048,0
2017-07-18,0.4046,0.4046,0.3801,0.3918,176238,0
2017-07-19,0.39,0.4,0.38,0.38,216098,0
2017-07-20,0.381,0.4099,0.381,0.4,393692,0
2017-07-21,0.41,0.43,0.4001,0.4122,299360,0
2017-07-24,0.43,0.43,0.39,0.4186,162923,0
2017-07-25,0.415,0.415,0.39,0.39,212355,0
2017-07-26,0.385,0.4118,0.37,0.3789,349076,0
2017-07-27,0.38,0.4,0.35,0.3675,723452,0
2017-07-28,0.3559,0.39,0.351,0.3734,217032,0
2017-07-31,0.3957,0.3957,0.3605,0.3723,188269,0
2017-08-01,0.365,0.3749,0.349,0.3536,385092,0
2017-08-02,0.3902,0.45,0.369,0.3801,3547995,0
2017-08-03,0.3885,0.3885,0.3367,0.369,845964,0
2017-08-04,0.351015,0.37,0.35,0.3597,373185,0
2017-08-07,0.39,0.39,0.3601,0.38,698102,0
2017-08-08,0.383,0.3887,0.3522,0.3743,375381,0
2017-08-09,0.36,0.39,0.36,0.3647,600865,0
2017-08-10,0.38,0.4,0.33,0.3501,677159,0
2017-08-11,0.35,0.3782,0.33,0.335,344725,0
2017-08-14,0.3497,0.3601,0.322,0.355,446153,0
2017-08-15,0.3694,0.37,0.35,0.37,155232,0
2017-08-16,0.3845,0.3978,0.371561,0.3852,401976,0
2017-08-17,0.3978,0.43,0.362,0.425,1237937,0
2017-08-18,0.44,0.44,0.415,0.42,657472,0
2017-08-21,0.4289,0.4449,0.38,0.42,369271,0
2017-08-22,0.381,0.4099,0.3649,0.3801,271534,0
2017-08-23,0.4039,0.41,0.3801,0.404225,298051,0
2017-08-24,0.419,0.4289,0.4043,0.4125,279694,0
2017-08-25,0.4186,0.44,0.4099,0.435,1286837,0
2017-08-28,0.46,0.54,0.42501,0.535,4054571,0
2017-08-29,0.52,0.54,0.5,0.51,2041032,0
2017-08-30,0.515,0.525,0.4626,0.48,954224,0
2017-08-31,0.4894,0.515,0.481,0.495,586675,0
2017-09-01,0.5099,0.5201,0.48,0.485,473192,0
2017-09-05,0.5,0.5,0.42,0.4449,714098,0
2017-09-06,0.4637,0.4637,0.43,0.4445,357250,0
2017-09-07,0.4319,0.45,0.4,0.4311,628271,0
2017-09-08,0.447,0.447,0.42,0.43,401453,0
2017-09-11,0.445,0.445,0.413,0.417,575905,0
2017-09-12,0.42,0.4212,0.3814,0.418,478952,0
2017-09-13,0.4053,0.418,0.39,0.3969,702552,0
2017-09-14,0.4,0.41,0.382,0.402,360295,0
2017-09-15,0.4,0.42,0.388,0.42,318702,0
2017-09-18,0.42,0.45,0.408,0.42,683909,0
2017-09-19,0.41,0.42,0.4,0.41,243158,0
2017-09-20,0.41,0.415,0.4014,0.4021,235582,0
2017-09-21,0.41,0.43,0.41,0.422,412899,0
2017-09-22,0.44,0.4724,0.43,0.47,1249123,0
2017-09-25,0.48,0.53,0.48,0.4801,3797188,0
2017-09-26,0.5,0.5,0.44,0.4699,1065682,0
2017-09-27,0.4699,0.48,0.4541,0.48,902793,0
2017-09-28,0.49,0.495,0.465,0.49,1245760,0
2017-09-29,0.49,0.54,0.4812,0.52,2916846,0
2017-10-02,0.52,0.72,0.52,0.69,9439282,0
2017-10-03,0.7196,0.775,0.62,0.6401,8819303,0
2017-10-04,0.621,0.65,0.59,0.6,2261690,0
2017-10-05,0.58,0.65,0.5751,0.65,1147324,0
2017-10-06,0.64,0.64,0.5826,0.613,1117645,0
2017-10-09,0.62,0.6306,0.6001,0.6211,1026336,0
2017-10-10,0.64,0.68,0.625,0.6479,2055436,0
2017-10-11,0.66,0.769,0.641,0.75,6369471,0
2017-10-12,0.7575,0.7575,0.6631,0.6787,3637460,0
2017-10-13,0.6701,0.6898,0.6301,0.6382,1758172,0
2017-10-16,0.6358,0.6399,0.58,0.5961,1578219,0
2017-10-17,0.59,0.63,0.57,0.5839,1179941,0
2017-10-18,0.61,0.66,0.582,0.618,2321683,0
2017-10-19,0.634,0.634,0.591,0.6,988696,0
2017-10-20,0.591,0.61,0.5866,0.609,849450,0
2017-10-23,0.6179,0.6337,0.58021,0.5825,693405,0
2017-10-24,0.588,0.5997,0.553,0.57,1117340,0
2017-10-25,0.58,0.59,0.5316,0.563,511577,0
2017-10-26,0.56,0.58,0.53,0.566,595171,0
2017-10-27,0.58,0.58,0.5505,0.578,465161,0
2017-10-30,0.58,0.58,0.545,0.5555,456271,0
2017-10-31,0.5555,0.56,0.525,0.5513,576108,0
2017-11-01,0.5558,0.569,0.54,0.5598,296122,0
2017-11-02,0.5588,0.6099,0.5401,0.6,744412,0
2017-11-03,0.61,0.643,0.5803,0.634,858695,0
2017-11-06,0.63,0.634,0.5726,0.5998,579419,0
2017-11-07,0.6,0.6,0.5705,0.575,555577,0
2017-11-08,0.5794,0.5794,0.52,0.5278,905061,0
2017-11-09,0.53,0.59,0.528,0.5506,616885,0
2017-11-10,0.54,0.5755,0.52,0.5505,976672,0
