Date,Open,High,Low,Close,Volume,OpenInt
2009-11-16,40,62,30,30,140,0
2009-11-18,30,30,30,30,25,0
2009-11-19,38,38,38,38,25,0
2009-11-20,20,38,20,36,60,0
2009-11-23,38,38.6,15.025,16,17615,0
2009-11-24,16,16,12.025,12.8,2253,0
2009-11-25,13,13,11.025,11.8,3098,0
2009-11-27,12,12.2,9.6,11,3258,0
2009-11-30,10,10,8.8,9.2,1411,0
2009-12-01,9.4,9.4,8.1,9,662,0
2009-12-02,9.4,9.4,5,6.6,6861,0
2009-12-03,7,7,6,6,4081,0
2009-12-04,5.6,5.6,4.325,5.2,2429,0
2009-12-07,5.2,5.4,5,5.4,1927,0
2009-12-08,6,6,5,5,788,0
2009-12-09,4.8,5,4,4.2,1687,0
2009-12-10,5.4,5.4,4.2,4.8,1650,0
2009-12-11,4.8,5.4,4.8,5.4,236,0
2009-12-14,5.2,5.2,4.8,4.8,1264,0
2009-12-15,5,5,4.8,4.8,920,0
2009-12-16,5,5,4.8,5,284,0
2009-12-17,5,5,4,4,520,0
2009-12-18,4.2,4.2,4.2,4.2,175,0
2009-12-21,4.8,4.8,4.8,4.8,74,0
2009-12-22,4.8,4.8,4.2,4.2,75,0
2009-12-23,4.2,4.2,4.2,4.2,105,0
2009-12-24,4.8,4.8,4.4,4.6,105,0
2009-12-28,5,5,4.4,4.5,346,0
2009-12-29,4.5,5,4.4,4.4,335,0
2009-12-30,4.4,4.4,4,4.4,752,0
2009-12-31,4.4,4.8,4.4,4.5625,387,0
2010-01-04,4,4.4,4,4.4,45,0
2010-01-05,5.8,6,5.8,6,191,0
2010-01-06,5,5,4.4,4.4,250,0
2010-01-07,5.5,5.5,5.5,5.5,100,0
2010-01-08,4.6,5.4,4.6,5.4,90,0
2010-01-11,5.4,5.4,4.6,5.4,37,0
2010-01-12,4.4,5.4,4.4,5.4,50,0
2010-01-13,5.4,5.4,5.4,5.4,25,0
2010-01-14,4,5.175,3.8,5.175,862,0
2010-01-15,4,4.975,4,4.975,280,0
2010-01-19,4.2,4.2,4.2,4.2,50,0
2010-01-20,4.975,4.975,4.2,4.2,283,0
2010-01-21,2.2,4.2,2.2,4.2,60,0
2010-01-22,3.0375,3.0375,3,3,85,0
2010-01-25,4,4.575,4,4.575,107,0
2010-01-26,3,3.1,2.025,3.1,5005,0
2010-01-27,3.1,3.8,2,2,1207,0
2010-01-28,2.4,4,2.2,4,390,0
2010-02-01,3.6,4,3.6,4,1041,0
2010-02-02,3.6,4,3.6,4,120,0
2010-02-03,3.6,3.6,3.6,3.6,535,0
2010-02-05,3.6375,3.6375,3.4,3.4375,2157,0
2010-02-08,2.4,3.4,2.4,3.4,165,0
2010-02-10,2.5,2.5,2.5,2.5,95,0
2010-02-11,3.2,3.2,3.2,3.2,17,0
2010-02-16,2.5,2.5,2.5,2.5,74,0
2010-02-23,2.5,2.5,2.5,2.5,11,0
2010-02-24,2.5,3,2.5,3,20,0
2010-02-25,2.5,2.5,2.5,2.5,105,0
2010-02-26,2.9625,3,2.4,2.8,199,0
2010-03-01,2.8,2.8,2.4,2.4,131,0
2010-03-03,2.975,2.975,2.975,2.975,100,0
2010-03-05,2.4,2.4,2.4,2.4,75,0
2010-03-08,2,2,2,2,700,0
2010-03-09,2,2.4,1.9,2.4,1472,0
2010-03-11,1.825,1.825,1.825,1.825,20,0
2010-03-15,2.2,2.2,1.9,1.9,52,0
2010-03-16,1.9,2.4,1.9,2.4,290,0
2010-03-19,1.925,1.925,1.925,1.925,100,0
2010-03-22,2.4,2.4,2.4,2.4,30,0
2010-03-23,1.825,1.825,1.825,1.825,75,0
2010-03-24,1.8375,1.8375,1.8375,1.8375,175,0
2010-03-25,1.8375,1.8375,1.8,1.825,191,0
2010-03-26,2,2,2,2,250,0
2010-03-29,1.9,1.9,1.7,1.7,75,0
2010-03-30,1.7,2.2,1.7,2.2,250,0
2010-04-01,1.7,1.7,1.7,1.7,40,0
2010-04-06,1.9625,1.9625,1.7,1.7,232,0
2010-04-07,1.975,1.975,1.7375,1.7375,223,0
2010-04-08,1.7375,2.2,1.7,2.2,75,0
2010-04-09,2.0375,2.2,2.0375,2.2,612,0
2010-04-12,2.0375,2.0375,2.0375,2.0375,75,0
2010-04-13,2.0375,2.0375,2.0375,2.0375,70,0
2010-04-14,2.0375,2.0375,2.0375,2.0375,80,0
2010-04-15,2.0375,2.0375,2.0375,2.0375,250,0
2010-04-16,1.7,2.4,1.7,2.4,300,0
2010-04-19,1.6,1.6,1.6,1.6,50,0
2010-04-20,1.6,1.6,1.4,1.4,675,0
2010-04-21,1.4,1.4,1.4,1.4,350,0
2010-04-22,1.2,1.3,1,1.3,7509,0
2010-04-23,1.3,5.2,1.2,1.4,1545,0
2010-04-27,1,1,1,1,12,0
2010-04-28,1.4,1.4,1.4,1.4,50,0
2010-04-30,1.6,1.6,1.6,1.6,0,0
2010-05-03,1,1,1,1,70,0
2010-05-04,1,1,0.9,0.9,247,0
2010-05-05,1,1,1,1,75,0
2010-05-06,0.9,0.9,0.9,0.9,86,0
2010-05-07,0.9,0.9,0.9,0.9,88,0
2010-05-11,1.025,1.025,1.025,1.025,5,0
2010-05-12,1.025,1.025,1.025,1.025,245,0
2010-05-14,1.4,1.4,1.4,1.4,5,0
2010-05-17,1.2,1.2,1.2,1.2,22,0
2010-05-18,1.4,1.4,1.2,1.2,502,0
2010-05-20,1.2,1.575,1.2,1.575,500,0
2010-05-24,1.2,1.575,1.2,1.575,575,0
2010-05-26,1.5,1.575,1.5,1.575,12,0
2010-05-28,1.5,1.575,0.8,1.575,1127,0
2010-06-01,1.2,1.575,1.2,1.575,75,0
2010-06-03,1.5625,1.5625,1.5625,1.5625,12,0
2010-06-04,1.5625,1.775,1.5625,1.775,1416,0
2010-06-07,1.775,1.875,1.775,1.875,940,0
2010-06-08,1.875,10,1.875,6,8431,0
2010-06-09,9.8,9.8,5,6,4036,0
2010-06-10,6,6,6,6,12,0
2010-06-11,5.9,6,3.3,5,1129,0
2010-06-14,5,5.8,5,5,322,0
2010-06-15,5,6,5,5,2305,0
2010-06-16,3.8,4.2,3.2,4.2,800,0
2010-06-17,5,5,4,4,187,0
2010-06-18,3.975,3.975,3.975,3.975,9,0
2010-06-21,3.2375,3.9375,3.2375,3.9375,117,0
2010-06-23,3.9375,3.9375,3.125,3.6,106,0
2010-06-25,3.6,3.6,3.6,3.6,7,0
2010-06-29,3,3,3,3,32,0
2010-07-01,2.825,2.825,2.675,2.675,193,0
2010-07-02,3,3.2375,3,3.2375,28,0
2010-07-06,2.6375,2.6375,2.6375,2.6375,75,0
2010-07-08,3.1625,3.1625,3.1625,3.1625,0,0
2010-07-09,3.025,3.025,3.025,3.025,228,0
2010-07-13,2.975,2.975,2.9,2.9,197,0
2010-07-14,2.8,2.9,2.8,2.9,277,0
2010-07-20,2.6,2.9,2.6,2.9,132,0
2010-07-22,2.6,2.6,1.6,1.6,610,0
2010-07-23,1.6,1.6,1.6,1.6,15,0
2010-07-26,3,3,3,3,21,0
2010-08-09,3,3,3,3,125,0
2010-08-10,2.4,2.4,2.4,2.4,125,0
2010-08-12,2.4,3,2.4,3,135,0
2010-08-18,1.6,3,1.6,3,12,0
2010-08-20,3,3,3,3,25,0
2010-08-25,1.6,1.6,1.6,1.6,8,0
2010-08-27,3,3,3,3,50,0
2010-08-31,3,3,3,3,2,0
2010-09-03,3,3,3,3,0,0
2010-09-09,2,2,2,2,25,0
2010-09-15,1.6,1.6,1.6,1.6,75,0
2010-09-16,1.6,1.6,1.6,1.6,425,0
2010-09-20,1.6,1.6,1.6,1.6,96,0
2010-09-22,1.4,1.4,1.4,1.4,5,0
2010-09-23,1.4,1.4,1.4,1.4,25,0
2010-09-24,1.4,1.4,1.4,1.4,100,0
2010-09-27,1.4,1.4,1.4,1.4,600,0
2010-09-28,1.225,1.225,1.225,1.225,15,0
2010-09-29,1.225,1.225,1.2,1.2,100,0
2010-09-30,1.2,1.2,1.2,1.2,250,0
2010-10-04,1,1,1,1,29,0
2010-10-07,1.2,1.2,1.2,1.2,5,0
2010-10-08,1,1.2,1,1.2,325,0
2010-10-11,1.2,1.2,1.2,1.2,50,0
2010-10-12,1,1.2,1,1.2,60,0
2010-10-14,1.2,1.2,1.2,1.2,15,0
2010-10-15,1.2,1.4,1,1.4,294,0
2010-10-18,1.4,1.4,1.4,1.4,5,0
2010-10-19,1.2,1.4,1,1.4,282,0
2010-10-26,1,1.2,0.8,1.2,326,0
2010-10-28,1.2,1.4,1,1.4,352,0
2010-11-01,1,1.4,0.625,1.4,620,0
2010-11-04,1.4,1.4,1.4,1.4,50,0
2010-11-05,0.8,0.8,0.8,0.8,20,0
2010-11-08,1.4,1.4,1.4,1.4,65,0
2010-11-10,1.4,1.4,1.4,1.4,50,0
2010-11-12,1.4,1.4,1.4,1.4,25,0
2010-11-16,1.4,1.4,0.8,0.8,820,0
2010-11-17,1.2,1.2,1.2,1.2,25,0
2010-11-19,1.2,1.2,1.2,1.2,25,0
2010-11-23,1.2,1.2,1.2,1.2,25,0
2010-11-29,1.2,1.2,1.2,1.2,107,0
2010-12-01,1.2,1.2,1.2,1.2,7,0
2010-12-02,1.2,1.4,1.2,1.4,225,0
2010-12-03,1.4,3,1.4,2,352,0
2010-12-06,3,4.6,3,4,2153,0
2010-12-07,3,3,3,3,92,0
2010-12-08,3,3,3,3,15,0
2010-12-09,4,4,4,4,52,0
2010-12-10,3.9625,4,3.9625,4,150,0
2010-12-13,3.8,3.8,3.8,3.8,25,0
2010-12-14,3.8,3.8,3.8,3.8,7,0
2010-12-16,4,4,4,4,12,0
2010-12-20,4,4,4,4,5,0
2010-12-27,3,3.8,3,3,126,0
2010-12-28,2.6,3.8,2.6,3.8,150,0
2010-12-30,4,4,2.6,4,90,0
2010-12-31,4,4,4,4,7,0
2011-01-07,3.7375,3.7375,3.7375,3.7375,102,0
2011-01-10,2.6,2.975,1.6,2.975,4304,0
2011-01-11,2.975,3.6,2,3.6,1781,0
2011-01-12,3.4,3.4,2,2,2623,0
2011-01-13,2,2,1.8,1.8,450,0
2011-01-14,2,2,2,2,125,0
2011-01-18,2,2,2,2,525,0
2011-01-20,1.8,1.8,1.8,1.8,130,0
2011-01-21,2,2,2,2,230,0
2011-01-24,2,2,2,2,500,0
2011-01-25,1.8,2,1.6,1.775,300,0
2011-01-26,1.6,3,1.6,2.6,2680,0
2011-01-27,2.6,2.6,2.4,2.4,282,0
2011-01-28,2.4,2.4,1.6,2,431,0
2011-02-01,2,2,2,2,25,0
2011-02-02,2,2,1.7,2,166,0
2011-02-04,2,2,2,2,500,0
2011-02-08,2,2,2,2,500,0
2011-02-10,1.6,2,1.6,2,223,0
2011-02-17,2,2,2,2,100,0
2011-02-18,2,2,1.6,2,1900,0
2011-02-22,2.8,3.4,1,1.2625,32548,0
2011-02-23,1.325,1.4,0.8375,0.925,25848,0
2011-02-24,0.9,1.4,0.9,1.4,9508,0
2011-02-25,1.4,1.4,1.2,1.3625,1974,0
2011-02-28,1.2,1.2,1.0375,1.2,8136,0
2011-03-01,1.0375,1.4,0.725,1,9440,0
2011-03-02,0.9,1,0.9,1,1075,0
2011-03-03,0.9,1,0.9,0.9,3061,0
2011-03-04,0.9,0.9,0.7375,0.825,2733,0
2011-03-07,0.825,1.8,0.825,1.2,3762,0
2011-03-08,1,1.3,0.8375,1.3,3544,0
2011-03-09,1,1.2,0.8625,1.2,1149,0
2011-03-10,0.9,1.2,0.9,1.2,2550,0
2011-03-11,0.875,1.175,0.875,1,4971,0
2011-03-14,1.2,1.8,0.925,1.8,6824,0
2011-03-15,1.525,1.525,1,1.1,4262,0
2011-03-16,1.4375,1.4375,0.9375,1.2,3056,0
2011-03-17,1.0375,1.2,0.925,1.2,6376,0
2011-03-21,1.2,1.2,0.6625,1.0375,2172,0
2011-03-22,1.2,1.2,1.2,1.2,6,0
2011-03-23,0.9,1.175,0.9,1.175,596,0
2011-03-24,0.9375,0.9625,0.9375,0.9625,302,0
2011-03-25,1.025,1.175,1.025,1.175,793,0
2011-03-28,1,1.1625,1,1.1625,1547,0
2011-03-29,1.1625,1.1625,0.975,1.125,182,0
2011-03-30,1.125,1.175,0.9625,1.1375,1812,0
2011-04-01,1.0375,2,1,1.3375,8351,0
2011-04-04,1.2375,1.2375,1,1.0625,9381,0
2011-04-05,1.1625,1.1625,0.7,0.9625,8893,0
2011-04-06,0.8625,1.0375,0.8625,0.8625,397,0
2011-04-07,0.8625,0.9,0.8625,0.875,2975,0
2011-04-08,0.8625,0.8625,0.8625,0.8625,650,0
2011-04-11,0.875,1.1375,0.875,1.1375,776,0
2011-04-12,1.0375,1.125,1.0375,1.125,125,0
2011-04-13,1.1,1.125,0.9625,1.0625,6703,0
2011-04-14,0.975,1,0.975,1,1427,0
2011-04-15,1.125,1.125,0.9625,0.9625,200,0
2011-04-19,0.9625,0.9625,0.9,0.925,1075,0
2011-04-20,0.925,0.925,0.925,0.925,150,0
2011-04-21,1.3,1.3,0.925,1.2,643,0
2011-04-25,0.925,1.2,0.8,1.2,12803,0
2011-04-26,0.8,1,0.8,1,10600,0
2011-04-28,0.8,0.8,0.775,0.8,5353,0
2011-04-29,0.775,1,0.775,1,3295,0
2011-05-02,0.9,0.9,0.8,0.8,11115,0
2011-05-03,0.9,1.7,0.8,1.5,68634,0
2011-05-04,1.6,1.7,0.9,1.2,21288,0
2011-05-05,1.4,1.4,1,1.0375,7519,0
2011-05-06,0.9625,1.375,0.9625,1.375,12697,0
2011-05-09,1.6,1.8,1.3375,1.7,19756,0
2011-05-10,1.9625,2.7,1.525,2.1,108029,0
2011-05-11,2.2,3.275,2,3.0625,59393,0
2011-05-12,3,3.5,2.5,2.5375,39255,0
2011-05-13,2.5625,2.8,1.9625,2.5,16920,0
2011-05-16,3,3,1.3625,1.7,19344,0
2011-05-17,1.8625,2,1.2375,1.3,7380,0
2011-05-18,2,2.6,1.6,1.625,28926,0
2011-05-19,1.6,2,1.4375,1.9,10511,0
2011-05-20,1.9,1.9,1.5,1.6,3418,0
2011-05-23,2,2.5625,1.6,1.8,5296,0
2011-05-24,1.8,2,1.6,1.8,5160,0
2011-05-25,1.7,1.775,1.6,1.7625,2568,0
2011-05-26,1.7625,2.9625,1.375,1.8,20264,0
2011-05-27,2.175,2.2,1.625,1.9,4932,0
2011-05-31,2.4,2.7,1.6625,1.675,9875,0
2011-06-01,1.8,2.2,1.8,1.9,2202,0
2011-06-02,2.2,2.6,2.2,2.375,7537,0
2011-06-03,2.6,3.475,2.6,3.1,12610,0
2011-06-06,4.6,4.8,3,3.4,7026,0
2011-06-07,3.3,4,2.8,3.3,9734,0
2011-06-08,2.7,3,2.7,2.825,4771,0
2011-06-09,2.8,2.8,2.6,2.8,7673,0
2011-06-10,2.7,3.8,2.7,3.1,1448,0
2011-06-13,3.8,3.8,2.9,3,3208,0
2011-06-14,3,3.7,2.9,3.6,8881,0
2011-06-15,3.1625,3.575,3.1625,3.5,1253,0
2011-06-16,3.2,3.5,2.9,3.2,6606,0
2011-06-17,3.4,4.9375,3.4,4.8,6096,0
2011-06-20,4.8,5,4,4,4433,0
2011-06-21,3.8,5,3.8,4.6,2002,0
2011-06-22,5,5.9625,4.6,5.8,4306,0
2011-06-23,5.2,5.8,4.125,4.575,4491,0
2011-06-24,5.575,5.9,4.5,5.575,4527,0
2011-06-27,6,10.4,6,10.4,6152,0
2011-06-28,10.4,10.4,7.4,8,2555,0
2011-06-29,8.2,9,7,8,3746,0
2011-06-30,8.8,8.8,5.4,6.8625,3152,0
2011-07-01,6.8625,7.6,5.2625,5.4,4610,0
2011-07-05,6.6,6.6,4.1,4.3375,4141,0
2011-07-06,4.375,6,4.375,5.3,3601,0
2011-07-07,4.8,5.3,4.8,5.1375,989,0
2011-07-08,4.825,5.1,4.4,4.975,2397,0
2011-07-11,4.6,5.6,4,5.6,4981,0
2011-07-12,4.8,6,4.8,6,5175,0
2011-07-13,6,7.2,6,7.2,1963,0
2011-07-14,7,8,5.3,7.175,1310,0
2011-07-15,8,8,6.4,6.4,5936,0
2011-07-18,7,7,5,5.5,3815,0
2011-07-19,5.6,5.6,4.025,5.6,4874,0
2011-07-20,5.5,5.6,4.2375,4.3,2955,0
2011-07-21,4.4,5,4.2,4.775,3133,0
2011-07-22,4.775,4.775,4.4,4.6625,2142,0
2011-07-25,5.1375,5.1375,3.0625,4.3,8028,0
2011-07-26,4,4,3.2375,3.8,1760,0
2011-07-27,3.4,3.8,3.2,3.2625,3179,0
2011-07-28,3.2,6.575,3.2,4.975,4264,0
2011-07-29,5,5,4,5,2182,0
2011-08-01,5,5,3.4,4,2969,0
2011-08-02,4,4.3,3.6,4.3,815,0
2011-08-03,6,6,4,4,3049,0
2011-08-04,4,4,4,4,189,0
2011-08-05,4.4,4.975,3.525,4,1867,0
2011-08-08,4,4,3.1,3.1,2183,0
2011-08-09,3.1,3.9625,1.6,3,6560,0
2011-08-10,3.175,3.175,2.625,2.625,1071,0
2011-08-11,2.6,2.6,2.6,2.6,1150,0
2011-08-12,2.6,2.6,2.125,2.6,1250,0
2011-08-15,2.4,2.4,2,2.4,2261,0
2011-08-16,2.4,2.5,2,2.3625,6837,0
2011-08-17,2.2375,2.275,1.7625,2,11560,0
2011-08-18,1.725,1.9,1.5375,1.8,19239,0
2011-08-19,1.8,1.875,1.6625,1.8375,8144,0
2011-08-22,1.725,1.725,1.6,1.6,4844,0
2011-08-23,1.9,2.375,1.7375,2.375,1218,0
2011-08-24,2.375,2.375,2,2.375,156,0
2011-08-25,2,2,1.7,1.8,763,0
2011-08-26,2,2.325,2,2.225,1199,0
2011-08-29,2.225,2.325,2,2.3,1523,0
2011-08-30,2.3,2.3,2.2625,2.2625,1844,0
2011-08-31,2,2.3,2,2,442,0
2011-09-01,7.6,7.6,1.04,1.04,25,0
2011-09-02,7.4,7.4,6.8,6.8,47,0
2011-09-06,6.98,6.98,4,4,596,0
2011-09-07,4,4,1.05,4,33,0
2011-09-09,4,4,4,4,283,0
2011-09-12,4,4,4,4,25,0
2011-09-13,1.05,4,1.05,4,79,0
2011-09-15,4,4,4,4,243,0
2011-09-21,1.04,1.04,1.04,1.04,250,0
2011-09-22,4,4,4,4,249,0
2011-09-23,4.75,4.75,4.75,4.75,10,0
2011-09-26,0.9225,2,0.9225,2,1128,0
2011-09-27,2,4.48,2,4.48,496,0
2011-09-28,4.4,4.4775,1.01,1.01,29,0
2011-09-29,4.75,4.75,2.22,4,532,0
2011-09-30,4,4,4,4,12,0
2011-10-03,2.8,3.9,2.8,3.8,420,0
2011-10-04,3.6,3.6,3.6,3.6,414,0
2011-10-05,2,3.6,2,3.6,143,0
2011-10-06,2.2,2.8,2.2,2.8,1797,0
2011-10-07,2.7975,2.7975,2.7975,2.7975,355,0
2011-10-10,2.2,2.64,2.2,2.64,516,0
2011-10-11,2.5962,2.6,2.5962,2.6,270,0
2011-10-12,2,2.6,2,2.6,511,0
2011-10-13,2.6,2.6,2.6,2.6,305,0
2011-10-14,2.5,2.5,2.5,2.5,130,0
2011-10-17,2.6,2.6,1.2,1.2,65,0
2011-10-18,2.6,2.6,2.2,2.2,1500,0
2011-10-19,2.5,2.5,2.2,2.4962,1523,0
2011-10-20,2.5,2.5,2.5,2.5,20,0
2011-10-21,2.2,2.48,2.2,2.46,1175,0
2011-10-24,2.2025,2.4575,2.2025,2.4575,346,0
2011-10-25,2,2,2,2,527,0
2011-10-26,2,2,1.4,2,308,0
2011-10-27,2,2,1.5,2,895,0
2011-10-28,2,2,2,2,823,0
2011-10-31,2,2,2,2,621,0
2011-11-01,2,2,2,2,1954,0
2011-11-02,2,2,1.62,2,358,0
2011-11-03,2,3,2,3,285,0
2011-11-07,2.6,2.6,2.6,2.6,25,0
2011-11-08,2.6,2.6,2.6,2.6,751,0
2011-11-11,2.4,2.4,2.4,2.4,25,0
2011-11-14,2.4,2.6,2.4,2.4,477,0
2011-11-15,2.4,2.4,2.4,2.4,50,0
2011-11-16,2.6,2.6,2.6,2.6,170,0
2011-11-17,2.4,2.4,2.2,2.4,715,0
2011-11-18,2.4,2.4,2.2,2.2,631,0
2011-11-21,2.2,2.2,2,2.2,590,0
2011-11-22,2.1975,2.2,2,2,3866,0
2011-11-23,2,2,1.6,2,369,0
2011-11-25,1.6,1.6,1.5,1.5,585,0
2011-11-28,2.2,2.2,1.5,2.2,176,0
2011-11-29,2.4,2.4,1.5,2.4,70,0
2011-11-30,1.5,2.4,1.5,2.4,170,0
2011-12-01,2.4,3,2.4,3,1213,0
2011-12-02,1.4,1.6,1.4,1.58,9245,0
2011-12-05,1.6,1.6,1.6,1.6,180,0
2011-12-06,1.6,2,1.6,2,3246,0
2011-12-07,2,2,1.3025,1.3025,1140,0
2011-12-08,2,2,2,2,5,0
2011-12-09,2,2.5,1.8,2.5,1576,0
2011-12-12,2.4,2.4,2.4,2.4,182,0
2011-12-13,2.2,2.4,1.4,1.8,1875,0
2011-12-14,1.6,1.6,1.6,1.6,325,0
2011-12-15,1.8,2.4,1.4,2.4,1967,0
2011-12-16,2.2,2.2,2,2.2,9897,0
2011-12-19,2.2,2.2,2.2,2.2,45,0
2011-12-20,1.2,2,1.2,2,15,0
2011-12-21,2,2.2,2,2.2,85,0
2011-12-22,2.2,2.2,2.2,2.2,245,0
2011-12-23,2.2,2.2,2,2.2,845,0
2011-12-27,2.2,2.4,2.2,2.4,5431,0
2011-12-28,2.4,2.78,2.4,2.78,3139,0
2011-12-29,2.6,3.6,2.6,3.6,8168,0
2011-12-30,3.1,3.6,3.1,3.6,1116,0
2012-01-03,3.6,3.6,3.6,3.6,1529,0
2012-01-04,3.6,5,3.6,5,7467,0
2012-01-05,5,5.98,3,5.6,6027,0
2012-01-06,5.6,6,5,5.8,2558,0
2012-01-09,5,6.6,5,6.6,3280,0
2012-01-10,6,7.8,6,7.4,7512,0
2012-01-11,7.4,8,5.6,6.6,7053,0
2012-01-12,6.6,7.6,6,7.5,1629,0
2012-01-13,6,8,5.6,7.8,1291,0
2012-01-17,6,7,5.6,6.8,2297,0
2012-01-18,7.9,7.9,5.9975,5.9975,906,0
2012-01-19,6,6.8,5.22,6.5975,1388,0
2012-01-20,6.6,6.6,6,6,405,0
2012-01-23,4.4,6.6,4.4,5,590,0
2012-01-24,4.8,5,2,5,2477,0
2012-01-25,4.2,5,3,3.9,2391,0
2012-01-26,5,5,2.84,2.84,4446,0
2012-01-27,2.4,3.7,2.4,3,10524,0
2012-01-30,3.4,4.6,3,4.6,4180,0
2012-01-31,3.2,4.3237,3,4.3237,610,0
2012-02-01,3.4,5,3.4,4,1799,0
2012-02-02,4.9975,4.9975,4.9975,4.9975,52,0
2012-02-03,4.8,4.8,4,4.8,1426,0
2012-02-06,5,5,3.22,4,873,0
2012-02-07,3.8,4,3.4,3.98,4796,0
2012-02-08,3.98,5.3,3.22,4,6214,0
2012-02-09,4,5.1975,4,5.1975,150,0
2012-02-10,3.4,5.2,3.4,5.2,292,0
2012-02-13,5,5,3.4,4.8,242,0
2012-02-14,5,5,3.4,4.9937,633,0
2012-02-15,4,4,3.4,3.4,2735,0
2012-02-16,3.4,3.4,3.2,3.2,1831,0
2012-02-17,3.2,4,3,4,2236,0
2012-02-21,3.2,3.8,3.2,3.2,793,0
2012-02-22,3.2,3.8,3,3.8,4455,0
2012-02-23,4,4,3.2,3.2,2908,0
2012-02-24,3.8,3.8,3.2,3.8,1307,0
2012-02-27,3.6,3.8,3.2,3.8,3680,0
2012-02-28,3.6,3.6,3.22,3.6,2075,0
2012-02-29,3.3,3.6,3.3,3.6,258,0
2012-03-01,3.6,3.6,3.2,3.6,3617,0
2012-03-02,3.6,3.8,3.2,3.8,4552,0
2012-03-05,3.2,3.6,3.2,3.6,1599,0
2012-03-06,3.2,5,3.2,3.6,2385,0
2012-03-07,3.6,4.6,3.6,4.6,2357,0
2012-03-08,4.2,5.8,4.2,5.7975,3339,0
2012-03-09,5.7975,5.8,5,5.8,8608,0
2012-03-12,5.8,5.8,4.6,5.8,6583,0
2012-03-13,5,5.6,4.8,5.6,2844,0
2012-03-14,4.8,5.8,4.8,5.8,420,0
2012-03-15,5.6,5.6,4.8,4.8,295,0
2012-03-16,4.6,4.8,3.8,4.8,1495,0
2012-03-19,4.6,4.6,3.8,4.3,395,0
2012-03-20,3.8,4.2,3.8,3.8,1360,0
2012-03-21,3.8,3.8,3.6,3.6,1516,0
2012-03-22,3.7,4,3.7,4,213,0
2012-03-23,3.7,4.2,3.7,4.2,1999,0
2012-03-26,4,4.2,3.8,3.8,772,0
2012-03-27,3.7,4,3.7,4,1370,0
2012-03-28,4,4,3.2025,3.8,1645,0
2012-03-29,3.76,4.98,3.7,4.7,5591,0
2012-03-30,4.6,4.6,3.8,3.8,525,0
2012-04-02,3.8,3.8,3.2025,3.8,2635,0
2012-04-03,3.8,5,3.6,5,1433,0
2012-04-04,3.8,4.6,3.8,4.6,85,0
2012-04-05,4,5,3.8,5,3091,0
2012-04-09,3.4,4.6,3.4,4.6,1070,0
2012-04-10,5,6,3.42,4.6,11370,0
2012-04-11,3.5125,4.4,3.5125,4.4,110,0
2012-04-12,3.62,4.4,3.62,4.4,237,0
2012-04-13,4.4,5,4,4,3885,0
2012-04-16,4,4.2,4,4.2,301,0
2012-04-17,3.62,4,3.2,3.6,9094,0
2012-04-18,3.2,3.22,2.6,3.2,1786,0
2012-04-20,2.44,2.8,2.44,2.8,925,0
2012-04-23,2.8,2.8,2.8,2.8,107,0
2012-04-24,2.7,2.8,2.4425,2.8,1397,0
2012-04-25,2.0025,2.8,2.0025,2.8,50,0
2012-04-26,2.4,2.4,2.4,2.4,125,0
2012-04-27,2.4,4.2,2,2.2,1855,0
2012-04-30,4.2,4.2,4.2,4.2,10,0
2012-05-02,3.9,3.9,2.4,3.3,395,0
2012-05-03,2.4,3,2,2.6,1000,0
2012-05-04,2.4,2.4,2.4,2.4,250,0
2012-05-07,3,3,2.02,3,1295,0
2012-05-08,2.4,2.98,2.02,2.98,553,0
2012-05-09,2.02,2.9,2.02,2.9,17,0
2012-05-16,2.02,2.02,2.02,2.02,282,0
2012-05-18,2.6,2.9,2.6,2.9,130,0
2012-05-21,2.02,2.02,2.02,2.02,198,0
2012-05-25,2.6,2.6,2.6,2.6,250,0
2012-05-29,2.02,2.02,2.02,2.02,10,0
2012-05-30,2.6,2.6,2.6,2.6,5,0
2012-05-31,2.2,2.2,2.2,2.2,405,0
2012-06-01,2.6,2.6,2.6,2.6,127,0
2012-06-04,2,2,1.65,2,1262,0
2012-06-05,1.42,2,1.0462,2,550,0
2012-06-07,2,2,2,2,610,0
2012-06-08,1.6,2.54,1.6,2.54,390,0
2012-06-12,1.6,2.4,1.6,2.4,255,0
2012-06-19,2.4,2.4,2.4,2.4,200,0
2012-06-20,1.8,2.4,1.8,2.4,68,0
2012-06-25,1.8,1.8,1.0025,1.8,1345,0
2012-06-28,2.1,2.1,2.1,2.1,7,0
2012-07-03,2.1,2.1,2.1,2.1,250,0
2012-07-05,2,2.1,2,2.1,2000,0
2012-07-10,1.0262,1.78,1.0262,1.78,1692,0
2012-07-13,2,2,2,2,50,0
2012-07-16,2,2,2,2,250,0
2012-07-17,1.2,2,1.2,2,464,0
2012-07-18,1.26,1.6,1.26,1.6,1845,0
2012-07-26,1.2025,1.38,1.2025,1.38,2002,0
2012-07-27,1.38,1.38,1.38,1.38,50,0
2012-07-30,1.38,1.38,1.38,1.38,60,0
2012-08-01,1.6,1.6,1.6,1.6,10,0
2012-08-06,1.0025,1.6,1.0025,1.6,1255,0
2012-08-10,1.6,1.6,1.6,1.6,14,0
2012-08-14,1.6,1.6,1.6,1.6,250,0
2012-08-15,1.6,1.6,1.6,1.6,250,0
2012-08-17,1.6,1.98,1.6,1.98,295,0
2012-08-21,1.06,1.06,1.06,1.06,1000,0
2012-08-22,1.0037,1.4,1.0037,1.4,800,0
2012-08-27,1.98,1.98,1.98,1.98,118,0
2012-08-29,1.98,1.98,1,1,750,0
2012-08-30,1.59,1.59,1.59,1.59,205,0
2012-08-31,1.2,1.8,1.1,1.2,6035,0
2012-09-04,1.5537,1.5537,1.5537,1.5537,75,0
2012-09-05,1.02,1.2,0.8,1.18,2700,0
2012-09-06,1.2,1.3775,1.2,1.3775,75,0
2012-09-07,1.38,1.38,1.38,1.38,1110,0
2012-09-10,1.2,1.6,1.2,1.6,665,0
2012-09-11,0.82,0.82,0.82,0.82,19,0
2012-09-13,1.3,1.3,1.3,1.3,938,0
2012-09-14,1.3,1.58,1.3,1.56,235,0
2012-09-18,1.3,1.3,1.3,1.3,125,0
2012-09-19,1.58,1.58,1.3,1.56,1191,0
2012-09-20,1.56,1.56,1.56,1.56,25,0
2012-09-24,1.2,1.2,1.2,1.2,535,0
2012-09-25,1.2,1.56,1.2,1.56,1345,0
2012-09-26,1.6,2.54,1.6,2,794,0
2012-09-27,1.6,2.2,1.6,2.2,1023,0
2012-10-03,1.78,1.78,1.78,1.78,24,0
2012-10-08,1.2,1.78,1.02,1.78,1135,0
2012-10-15,2,2,2,2,10,0
2012-10-18,0.4,2,0.4,2,296,0
2012-10-26,1.6,1.6,1.6,1.6,30,0
2012-11-15,0.29,0.76,0.29,0.76,2945,0
2012-11-16,1.6,1.6,1.6,1.6,250,0
2012-11-19,1.4,1.6,0.52,1.38,3308,0
2012-11-20,1.38,1.38,1.38,1.38,500,0
2012-11-26,0.72,1.38,0.72,1.38,850,0
2012-11-29,1.38,1.4,1.38,1.4,515,0
2012-11-30,1.4,2.4,1.4,2.4,3375,0
2012-12-03,2.4,2.9,2.4,2.9,1740,0
2012-12-04,2.9,3,2.8975,3,2228,0
2012-12-05,2.6,3,2.4,2.4,4554,0
2012-12-06,2.38,2.38,2.38,2.38,688,0
2012-12-07,2.38,3,2.38,3,3626,0
2012-12-10,3,3.4,2.94,3.4,1848,0
2012-12-11,3.4,3.4,3.38,3.4,1028,0
2012-12-12,3.4,4.2,3.2,4,4856,0
2012-12-13,4,4,3.8,3.9,676,0
2012-12-14,3.9,3.9,3.4,3.9,1335,0
2012-12-17,3.9,3.9,2.4025,3.6,2173,0
2012-12-18,3.6,3.6,3.6,3.6,50,0
2012-12-19,3.6,4,2.8237,4,1351,0
2012-12-20,3.9,4,3.4,4,1010,0
2012-12-21,4,4.6,3.4,4.6,1639,0
2012-12-24,4,4.4,2.88,4.4,257,0
2012-12-26,4,4.4,3,3,3960,0
2012-12-27,3,4.4,3,4.4,2350,0
2012-12-28,3.2,3.5,2.4,2.4,4348,0
2012-12-31,3,3.7975,2.1,3.7975,1885,0
2013-01-02,3.4,3.4,3.4,3.4,1000,0
2013-01-03,3.2975,3.2975,3.2975,3.2975,120,0
2013-01-04,3.3975,3.3975,3.18,3.18,605,0
2013-01-07,2.8,3.8,1.8275,3.8,593,0
2013-01-09,2.2837,3.5,2.2837,3.5,67,0
2013-01-10,3.5,3.5,3.5,3.5,15,0
2013-01-11,3.2,4.38,3.2,4.14,5958,0
2013-01-14,4.4,6,4.2,4.8,17757,0
2013-01-15,5.7,5.7,4.2,5.6,8810,0
2013-01-16,6,6,5.3,6,9940,0
2013-01-17,6,6,5.6,6,2659,0
2013-01-18,6,8,6,7.6,8074,0
2013-01-22,8.1,8.1,7,7,5390,0
2013-01-23,8,9.6,7,9.4,7283,0
2013-01-24,9.4,14,9.4,12,4610,0
2013-01-25,11.9,14.4,11.9,13.6,5630,0
2013-01-28,13.6,15,12.4,13.6,5073,0
2013-01-29,13.6,13.6,8.2,10.7,4572,0
2013-01-30,10.3,10.3,6.02,8.9975,12838,0
2013-01-31,8.9975,9.8,6.44,9,2891,0
2013-02-01,9.4,10.3975,7.2,9,1693,0
2013-02-04,10.4,10.4,7.2,7.86,1979,0
2013-02-05,7.2,10.4,7.2,10,788,0
2013-02-06,10.4,11,8.6,10,2085,0
2013-02-07,10,10.4,8,9,1462,0
2013-02-08,8.2,9,7.4,9,952,0
2013-02-11,7.4,9,7.4,9,133,0
2013-02-12,8.2,9,8.2,9,325,0
2013-02-13,9,10.6,7.42,10.6,654,0
2013-02-14,8,9.8,8,8.98,1627,0
2013-02-15,9,9.8,8.0962,9.8,2347,0
2013-02-19,9.8,11,8.12,9.98,8722,0
2013-02-20,9.79,10,9,9.9,2647,0
2013-02-21,10,11.6,9.8,11,6558,0
2013-02-22,11,11.6,9.12,11.4,2775,0
2013-02-25,11.4,11.4,9.12,10.8975,2100,0
2013-02-26,11.2,11.2,9.0025,10.4,260,0
2013-02-27,8.2025,10.34,8.2025,10.1975,315,0
2013-02-28,10.1,11.5,8.8025,11.4975,1765,0
2013-03-01,11.5,11.5,9.6,10,1606,0
2013-03-04,10,10.6,10,10.2,45,0
2013-03-05,10.2,10.2,10.2,10.2,25,0
2013-03-06,8.8025,10,8.8025,10,490,0
2013-03-07,10,10,8.8025,9.8,2138,0
2013-03-08,9.8,9.8,9.4,9.6,1371,0
2013-03-11,9.4,11.4,9,9.6,1962,0
2013-03-12,9.51,9.51,8.8,8.8,2614,0
2013-03-13,11.6,11.6,10,10,75,0
2013-03-14,9.4,9.6,8.8,9.6,320,0
2013-03-15,8.4,10,8.4,9.8,1695,0
2013-03-18,10.98,10.98,9.6,9.6,3982,0
2013-03-19,9.6,9.6,9.2,9.2,559,0
2013-03-20,9.2,9.8,8.4,9,1336,0
2013-03-21,8.8,8.8,8.22,8.22,1331,0
2013-03-22,8.6,8.6,8.0962,8.0962,1935,0
2013-03-25,8.0962,8.4,8,8,1775,0
2013-03-26,7,7.8,7,7.8,1754,0
2013-03-27,7.2,7.2,7.2,7.2,247,0
2013-03-28,7,7,6.1,6.38,4652,0
2013-04-01,6.38,6.38,6,6,3010,0
2013-04-02,6,6,4.0525,6,1915,0
2013-04-03,5.06,5.6,4.8,5.6,1144,0
2013-04-04,5.6,5.6,4.3037,4.3037,2375,0
2013-04-05,4.9,5.04,4.6,4.6,2016,0
2013-04-08,4.96,5,4.96,5,425,0
2013-04-09,5,6.6738,4.1,4.1,1810,0
2013-04-10,4.7,5.96,4.7,4.8,2298,0
2013-04-11,4.8,6.96,4.62,5.4,2749,0
2013-04-12,5.4,5.8,4.8,5,5995,0
2013-04-15,5.76,5.76,5.76,5.76,5,0
2013-04-16,4.8,4.8,4.8,4.8,32,0
2013-04-17,4.8,5.6,4.8,5.6,574,0
2013-04-18,5.6,5.6,5.6,5.6,8,0
2013-04-19,5,5.76,5,5.76,405,0
2013-04-22,4.8,5.35,4.1,5.35,1928,0
2013-04-24,5,5,4.4,4.4,807,0
2013-04-25,5,5.76,5,5.2637,377,0
2013-04-26,5.2637,5.4,5.2637,5.4,1579,0
2013-04-29,3.7,5.6,3.7,5.4,760,0
2013-04-30,5.6,5.6,4.4,4.4,1381,0
2013-05-01,5,5,4.82,4.9775,325,0
2013-05-02,4.9575,5,4.2025,4.9,1405,0
2013-05-03,5,5.4,4.8,5.4,1670,0
2013-05-06,5.04,5.4,4.32,5.4,787,0
2013-05-07,5.4,5.4,5.2,5.2,381,0
2013-05-08,3.55,5.4,3.55,5.2,595,0
2013-05-09,5.4,6.8,5.4,6.5,3576,0
2013-05-10,6.5,9.6,6.4,8.78,2037,0
2013-05-13,7.6,8.78,7.6,8,1567,0
2013-05-14,8,8,7.8,8,725,0
2013-05-15,8.2,8.2,5.6025,7.59,2045,0
2013-05-16,7.8,8,6.75,7.59,930,0
2013-05-17,5.72,7.8,5.72,7.8,427,0
2013-05-20,8,8,7,8,6280,0
2013-05-21,7.6,7.6,7,7.6,1100,0
2013-05-22,7.4,9,5.6,7,2920,0
2013-05-23,7,7.2,6,6.1975,320,0
2013-05-24,6.02,7,5.8,6,1305,0
2013-05-28,8,8,5.6,5.6,625,0
2013-05-29,4.8375,6.4,4.8375,6.4,1116,0
2013-05-30,5.6,5.6,5.6,5.6,976,0
2013-05-31,5.6,5.6,4.8,5,2348,0
2013-06-03,5,5.2,5,5,5193,0
2013-06-04,5.79,5.79,5,5,765,0
2013-06-05,4.96,6,4.96,5,995,0
2013-06-06,5.6,6.4,5.4,6.4,3497,0
2013-06-07,4.6025,5.38,4.6,5.3775,3144,0
2013-06-10,5,5,5,5,101,0
2013-06-12,4.8937,4.8937,4.8937,4.8937,25,0
2013-06-13,4.8937,5.2,4.4,5,4091,0
2013-06-18,5.02,5.4,4.4,5.4,1097,0
2013-06-19,6.1075,6.1075,6.1075,6.1075,100,0
2013-06-21,6.2,6.2,6,6.2,1202,0
2013-06-24,6.2,6.2,6.2,6.2,282,0
2013-06-25,6.4,6.4,6.4,6.4,117,0
2013-06-26,6.4,6.4,6.4,6.4,250,0
2013-06-27,6.4,6.4,5.2062,5.2125,737,0
2013-06-28,6.3775,6.3775,6.3775,6.3775,10,0
2013-07-02,5.4025,6.2962,5.4025,6.2962,335,0
2013-07-03,5.8,5.8,5.8,5.8,50,0
2013-07-05,4.5263,4.61,4.5263,4.61,100,0
2013-07-08,5.6,5.6,5.4,5.4,2632,0
2013-07-09,5.48,5.48,5.4,5.4,925,0
2013-07-10,5.8,5.8,5.2,5.6,2251,0
2013-07-11,5.2,5.2,5.2,5.2,50,0
2013-07-12,5.8,6.1675,5.8,5.8,1075,0
2013-07-15,6.2,7,6.2,6.8,4995,0
2013-07-16,6.68,8.95,6.68,7.6,8088,0
2013-07-17,7.76,8.4,7.2,7.2,9332,0
2013-07-18,7.2,7.2,5.8,5.8,1719,0
2013-07-19,6,6,6,6,1120,0
2013-07-22,6.2,6.2,5,6,2564,0
2013-07-24,5.4,5.4,5.4,5.4,250,0
2013-07-25,5.4,5.6,5.4,5.6,1100,0
2013-07-26,5.4,6.4,5.4,6.4,550,0
2013-07-29,6.4,6.4,6,6.22,1567,0
2013-07-30,6.4,6.4,5.6037,5.6037,586,0
2013-07-31,5.6037,6.1,5.6037,6.1,150,0
2013-08-01,6.4,6.4,6,6,1509,0
2013-08-02,6.2,6.2,6.1,6.1,210,0
2013-08-05,6.2,6.2,5.6,5.6,95,0
2013-08-06,5.6,6.08,5.6,6.08,137,0
2013-08-07,6.2,6.4,5.6,6.4,439,0
2013-08-08,6.4,7.2,6.2,7.2,2580,0
2013-08-09,6.8,7.2,6.8,7,2853,0
2013-08-12,6.6,6.6,6,6.4,739,0
2013-08-13,6,6,5,5.8,5435,0
2013-08-14,5.8,7,5.8,5.8,232,0
2013-08-15,7.04,7.2,5.6,5.6,695,0
2013-08-16,6.88,7.2,6.88,7.2,450,0
2013-08-19,6.8,6.8,6.8,6.8,55,0
2013-08-20,6.4,6.4,6.4,6.4,50,0
2013-08-21,6.8,7.4,6.8,7.4,480,0
2013-08-22,6,6.4,5.6025,5.8,1429,0
2013-08-23,6,6,5.8,5.9,1075,0
2013-08-26,6,6,5.6,5.6,1607,0
2013-08-27,5.6,5.6,5.6,5.6,250,0
2013-08-29,5.6,6.6,5.6,6.6,240,0
2013-08-30,5.4025,5.6,5.4025,5.6,92,0
2013-09-03,5.6,5.6,5.2,5.2,2768,0
2013-09-04,5.5975,5.5975,5,5.1975,611,0
2013-09-05,5.5975,5.5975,5,5.5975,345,0
2013-09-06,5,5.12,5,5,1035,0
2013-09-09,4.8,5.1975,4.2,5.1975,1183,0
2013-09-10,5.1975,5.1975,5.1975,5.1975,165,0
2013-09-11,4.9975,4.9975,4.6,4.6,498,0
2013-09-12,4.8,5.1975,4.8,5,285,0
2013-09-13,5.1975,5.1975,5,5,1322,0
2013-09-16,4.9975,5.1975,4.88,5.04,1200,0
2013-09-17,5.2,6,5.2,5.6,897,0
2013-09-18,5,5.6,4.8,5.6,665,0
2013-09-19,5,5,4.4,4.4,350,0
2013-09-20,5,5,5,5,233,0
2013-09-23,4.8,4.8,4.8,4.8,500,0
2013-09-24,4.8,4.8,4.8,4.8,415,0
2013-09-25,5.8,5.8,5.2,5.5,935,0
2013-09-26,5.8,7.2,5.8,7.1,12317,0
2013-09-27,7.1,7.76,6,7.76,8484,0
2013-09-30,7.76,8.08,7,8,3168,0
2013-10-01,8,8,8,8,362,0
2013-10-02,7.8,9.6,7.6,8.5,6271,0
2013-10-03,8.4,10.2,8.4,9.1,9557,0
2013-10-04,9.1,11.2,9.1,11,8352,0
2013-10-07,11,11.2,10,10.78,6900,0
2013-10-08,10.8,15.6,10.02,15.6,9784,0
2013-10-09,14.4,15.6,12,13.5975,17188,0
2013-10-10,13.02,13.8,12.2025,13.6,5974,0
2013-10-11,14,15.4,14,14.4,5646,0
2013-10-14,15.1,15.1,11.2,13.2,3456,0
2013-10-15,13.8,15.8,13.22,13.8,22886,0
2013-10-16,13.9,15,12.2,13.1975,21339,0
2013-10-17,13,14,11.2,13.8,11988,0
2013-10-18,13.8,13.8,12.42,12.42,3249,0
2013-10-21,12.55,13,11.6,12.8,4921,0
2013-10-22,12.8,13.3975,12.25,12.4,6373,0
2013-10-23,12.4,12.6,11.6,12.14,4934,0
2013-10-24,11.8,12,11.7,12,1050,0
2013-10-25,11.7,12,11.7,11.8,789,0
2013-10-28,12.2,12.2,11.8,11.9,1717,0
2013-10-29,12,15.58,12,14.8,17745,0
2013-10-30,14.2,15.1,13,14,6795,0
2013-10-31,13.9,13.9,12.62,13.3,1729,0
2013-11-01,13.3,14,12.64,13.6,486,0
2013-11-04,12.5025,12.8,10.4,12.8,3015,0
2013-11-05,12.8,12.8,10.7,11.98,2367,0
2013-11-06,11.2,12,11,12,2109,0
2013-11-07,11.8,12,11.8,12,625,0
2013-11-08,12,12,11.8,11.8,354,0
2013-11-11,11.5,11.8,11.5,11.5,1950,0
2013-11-12,11.8,11.8,10.9,10.9,1486,0
2013-11-13,10.9,12,10.2,12,1218,0
2013-11-14,12,12,11.6,12,1951,0
2013-11-15,12,12,10.4,11.6,959,0
2013-11-18,11.6,11.6,11,11,5010,0
2013-11-19,10.8,12,10.4,10.9,2995,0
2013-11-20,11,11.96,11,11.4,996,0
2013-11-21,11.2,11.3,11,11.3,2220,0
2013-11-22,11,11,10.4,10.8,3006,0
2013-11-25,11,11,9.4,9.6,3571,0
2013-11-26,9.6,10,9.4,9.8,1009,0
2013-11-27,9.8,9.8,8.8,8.98,2742,0
2013-12-02,8.8,8.8,7.8825,8.0025,816,0
2013-12-03,8.0025,8.8,8,8.4,2651,0
2013-12-04,8.4,10.12,8.4,10,899,0
2013-12-06,9.8,10.4,9.8,10.4,2200,0
2013-12-09,10.4,11,7.9,9.2,5056,0
2013-12-10,9,9.2,8.8,9.1975,1173,0
2013-12-11,9.1975,9.6,8.8,8.8,1205,0
2013-12-12,9.2,9.6,9,9.6,687,0
2013-12-13,9.9,11.4,9.8,9.8,2728,0
2013-12-16,10.2,10.4,9.7,9.8,1850,0
2013-12-17,9.4,9.7,8.8,9.2,1775,0
2013-12-18,9.2,9.2,8.3,8.4,3469,0
2013-12-19,8.8,10,8.8,8.8025,522,0
2013-12-20,8.56,9.18,8.5,8.5,1215,0
2013-12-23,8.9,11.4,8.9,11.4,1999,0
2013-12-24,11,12,10.02,10.02,1622,0
2013-12-26,10,10.76,10,10.2,752,0
2013-12-27,10.76,11.1,10.1,10.1,910,0
2013-12-30,10.2,10.9,10,10,1921,0
2013-12-31,10,10,10,10,403,0
2014-01-02,10,10.1,9.2,9.2,3186,0
2014-01-03,10,10.08,9.6,9.6,955,0
2014-01-06,9.6,9.6,9.6,9.6,562,0
2014-01-07,9.6,9.6,9.6,9.6,250,0
2014-01-08,9.36,10.08,9.36,10.08,375,0
2014-01-09,10,10,9.0825,9.0825,45,0
2014-01-10,9.7975,10.8,9.1,10.8,1130,0
2014-01-13,8.42,10.9,8.42,10.5,341,0
2014-01-14,10.5,10.5,9.62,10,193,0
2014-01-15,9.62,10,9.4,10,989,0
2014-01-16,10,10,9.6,9.6,303,0
2014-01-17,10,10.2,10,10,628,0
2014-01-21,10,10,8.52,8.5275,2247,0
2014-01-22,8.5275,10,8.2,10,3418,0
2014-01-23,10,10,7.9975,9,4713,0
2014-01-24,9.2,9.8,8.46,9.6,2234,0
2014-01-28,9.56,9.56,8,8.04,1559,0
2014-01-29,8.2,8.8,8.2,8.4,1329,0
2014-01-30,8.3,9.6,8.2,9.6,1348,0
2014-01-31,8.2,9.6,8.2,9.6,3627,0
2014-02-03,9,9.6,8.04,9,3675,0
2014-02-04,8.7975,9.6,8.4025,9.2,3501,0
2014-02-05,8.5,9.4,8.28,9.2,2325,0
2014-02-06,8.28,9.2,8.28,8.4,2160,0
2014-02-07,8.0925,8.9975,8.0925,8.8,1551,0
2014-02-10,8.7975,8.7975,7.6,8.4,6446,0
2014-02-11,8.2,8.6,7.9025,8.36,1699,0
2014-02-12,8.3,8.3,7.6,8.3,1256,0
2014-02-13,7.6,9,7.42,9,4045,0
2014-02-14,8.0025,9,8.0025,8.9962,2549,0
2014-02-18,8,9.4,8,9.4,4563,0
2014-02-19,9.6,9.6,8.2025,8.8,2569,0
2014-02-20,8.4,9.8,7.8125,8.7937,2737,0
2014-02-21,8.6,9.4,8.01,8.4,4986,0
2014-02-24,9.4,9.6,7.8,8.9975,5921,0
2014-02-25,8.7975,9.4,7.9125,9.14,1335,0
2014-02-26,8.2625,9.1975,8.2,8.8,1342,0
2014-02-27,9.1975,10,8.24,9.38,4423,0
2014-02-28,9.38,9.4,8.5038,9.2,3743,0
2014-03-03,8.4025,8.9975,8.3,8.9962,1030,0
2014-03-04,8.24,8.9962,8.0025,8.82,4175,0
2014-03-05,8.0025,8.8,8,8.8,1657,0
2014-03-06,9,9,8.1,8.8,35275,0
2014-03-07,7.8225,8.8,7.8,8.4,4241,0
2014-03-10,8.4,8.4,7.4225,7.4225,3857,0
2014-03-11,7.4225,8.2,7.4225,8.18,4731,0
2014-03-12,8.18,8.18,7.7,7.7,4042,0
2014-03-13,7.98,7.98,7.44,7.44,2038,0
2014-03-14,7.7,7.7,7.44,7.6,2544,0
2014-03-17,7.44,7.6,7.4,7.4,1680,0
2014-03-18,7.4,7.6,7.4,7.6,1459,0
2014-03-19,7.6,8,7.6,8,4478,0
2014-03-20,7.9,8,7.06,7.0625,3372,0
2014-03-21,7.1,8.1975,7.1,7.22,907,0
2014-03-24,7.26,7.58,7.1025,7.44,1688,0
2014-03-25,7.1,7.5,7.1,7.5,700,0
2014-03-26,7.1,7.6,7,7.6,1922,0
2014-03-27,7.54,8,7.54,7.98,1920,0
2014-03-28,7.96,7.98,7.2,7.55,2594,0
2014-03-31,7.8,7.8,7.2,7.6,1083,0
2014-04-01,7.3,7.4,7.08,7.08,1852,0
2014-04-02,7.3,7.3,7.08,7.08,1550,0
2014-04-03,7.18,7.2,7.16,7.2,1075,0
2014-04-04,7.08,7.22,7.02,7.2,2697,0
2014-04-07,7.4,7.98,7.4,7.8,1556,0
2014-04-08,8,8.2,8,8.2,1650,0
2014-04-09,8,12.2,8,10.2,11050,0
2014-04-10,11,11,10,10,3492,0
2014-04-11,10.4,11,10.4,10.5838,6118,0
2014-04-14,10.4,10.6,10,10,2465,0
2014-04-15,10,11,10,10.0025,751,0
2014-04-16,10.6,10.6,10.2,10.4,1370,0
2014-04-17,10.4,10.4,10,10.4,2540,0
2014-04-21,10,10.6,10,10.4,1952,0
2014-04-22,11,12,10.6,11.4,15048,0
2014-04-23,11.4,12,11,11.4,6790,0
2014-04-24,10.8,11.4,10.8,11.2,1927,0
2014-04-25,11.2,12,10.8,12,9552,0
2014-04-28,12,12.8,11.4,12.4,13375,0
2014-04-29,12.4,12.9,10.24,12.4,17445,0
2014-04-30,11.6025,12.2,10.44,12.2,17010,0
2014-05-01,12,12.2,11.4025,11.6,4477,0
2014-05-02,11.6,12,10.3,10.4,16572,0
2014-05-05,11.2,11.2,10.02,10.4,29328,0
2014-05-06,10,10.2,8.2,9.4,24169,0
2014-05-07,9.4,9.4,8.6,8.6,1357,0
2014-05-08,9,9.4,8.6025,9.4,2508,0
2014-05-09,9.4,10.4,9.4,9.4,4672,0
2014-05-12,9.4,9.4,8.4,9,2241,0
2014-05-13,8.4,9,8.2,8.8,3250,0
2014-05-14,9.2,9.8,8.8,9.8,940,0
2014-05-15,9.8,10.6,8.38,10.6,6873,0
2014-05-16,10.2,10.2,9,9.6,2401,0
2014-05-19,10.6,10.6,9.0262,10.3575,1377,0
2014-05-20,10,10.2,9,9,2262,0
2014-05-21,9,10.2,9,10.2,2555,0
2014-05-22,11,11,10.0025,10.8,3932,0
2014-05-23,10.8,12,10.0162,12,9916,0
2014-05-27,12.98,14,12,13.6,9052,0
2014-05-28,11.3,13.8,11.2225,13.4,4332,0
2014-05-29,13.6,13.6,12.4,13,1562,0
2014-05-30,13,13,12.6,13,3257,0
2014-06-02,13,13.2,12.8,13.2,3341,0
2014-06-03,13.2,13.2,12.6,13.2,1441,0
2014-06-04,12.6,13,12.6,12.8,4784,0
2014-06-05,12.9,13,12.6,12.6,4141,0
2014-06-06,12.6,12.6,12.2,12.2,3241,0
2014-06-09,12.4,12.7,12.4,12.7,1845,0
2014-06-10,12.7,13.5,12.6,13.5,1120,0
2014-06-11,13.4,13.4,12.4,12.6,797,0
2014-06-12,12.6,13.2,12.6,12.8,2013,0
2014-06-13,12.8,13.1,12.4,12.8,2358,0
2014-06-16,12.8,12.8,12,12.8,1863,0
2014-06-17,12.6,13.45,12.4,13.4,2339,0
2014-06-18,13.2,13.3,12.4175,12.4275,3545,0
2014-06-19,12.5,12.8,12.42,12.44,3545,0
2014-06-20,12.6,12.9,12.6,12.8,3137,0
2014-06-23,13,13.0025,12.6,12.6,3007,0
2014-06-24,12.6,12.6,12,12,4467,0
2014-06-25,12,12.4025,11.9975,12.2,2617,0
2014-06-26,12.2,12.5,11.8,12.4,1517,0
2014-06-27,12.4,13.2,12.4,13.2,3252,0
2014-06-30,14,14,12.4,14,6214,0
2014-07-01,14.4,15,14.4,15,10644,0
2014-07-02,15,18,15,17.4,16353,0
2014-07-03,17.2,19.6,17.2,18.8,8727,0
2014-07-07,18.8,20.4,18.8,20,18877,0
2014-07-08,20,20,17.8025,19,7099,0
2014-07-09,19,19.4,18,19.4,3374,0
2014-07-10,19.4,19.8,18.7,19.3,5671,0
2014-07-11,17.8,19.8,17.8,19.2,2034,0
2014-07-14,18.4037,19.4,18.4025,19.2,2708,0
2014-07-15,20,20,18.4,18.4,603,0
2014-07-16,18.4,19.8,17.8,18.8,6889,0
2014-07-17,18.8,18.8,17.8,17.8,724,0
2014-07-18,18.5,18.5,17.8,18.2,1338,0
2014-07-21,19.2,19.2,18.2,18.4,1464,0
2014-07-22,18.8,18.8,18.4,18.4,1505,0
2014-07-23,18.4,19,18.4,18.4,625,0
2014-07-24,19.6,19.6,18.6,18.8,1175,0
2014-07-25,18,18,18,18,27,0
2014-07-28,17.8,17.8,17,17,6679,0
2014-07-29,17,18.4,17,18,1335,0
2014-07-30,17.6,18.0025,17.22,17.22,838,0
2014-07-31,17.1,17.1,16,16,5369,0
2014-08-01,16,16.2,15,15.8,3040,0
2014-08-04,15.2,16,15.2,16,1776,0
2014-08-05,16.6,17,15.8025,15.8025,1092,0
2014-08-06,16.4,17,16,16.5,2270,0
2014-08-07,16.0025,17.2,16,17.2,275,0
2014-08-08,16.7,16.8,15.0225,15.0225,2735,0
2014-08-11,15.0038,16.4,15,16.4,4223,0
2014-08-12,16.4025,17,16.4,16.4,1812,0
2014-08-13,15.8,16.1,15,15,3231,0
2014-08-14,15,16.4025,14.95,16.4025,4965,0
2014-08-15,16.4025,19.8,15,18.2,7367,0
2014-08-18,18.2,18.6,18,18,2717,0
2014-08-19,18,18.4,16.8,18,4087,0
2014-08-20,18,18,17,17.9975,1034,0
2014-08-21,16.8025,18.2,16.8,18,2037,0
2014-08-22,17.7,18.4,17.6,18,780,0
2014-08-25,18,18.6,17.6,18.6,2467,0
2014-08-26,18,18.9,18,18.8,3847,0
2014-08-27,19.6,20,19,19.85,8679,0
2014-08-28,20,20,19.6,20,4396,0
2014-08-29,20.05,21,19.8,20.6,3354,0
2014-09-02,21.4,23,20.8,22.4,3600,0
2014-09-03,22.4,23,21.6,22.2,3747,0
2014-09-04,22.2,22.6,18.8025,21.8,5372,0
2014-09-05,21.4,22.8,19.04,20.6,1685,0
2014-09-08,22.4,22.4,20,20.4,1090,0
2014-09-09,21.2,21.2,20,20,3160,0
2014-09-10,20.2,20.2,19.3,20,2061,0
2014-09-11,20,20,19.6,20,986,0
2014-09-12,20,20,19.3,19.8,1200,0
2014-09-15,19.7,19.8,19.1975,19.2,1984,0
2014-09-16,19.2,19.76,18.4,19.76,4017,0
2014-09-17,19.76,19.76,18.4262,19,1844,0
2014-09-18,18.44,20,18.2,19.5,2995,0
2014-09-19,20,20.4,19.8,19.8,8687,0
2014-09-22,20.2,20.3975,18.2,19.2,5003,0
2014-09-23,18.6,19.6,18.6,19.6,482,0
2014-09-24,19.6,19.6,18.4,18.84,1266,0
2014-09-25,18.84,19,18.4,19,907,0
2014-09-26,19.6,19.6,19.6,19.6,210,0
2014-09-29,19.5,19.5,18.4,18.4,2405,0
2014-09-30,19,19,18.6,18.8,2228,0
2014-10-01,18.8,19,18.4,18.6025,798,0
2014-10-02,18.4,18.8975,16.52,18.6,4472,0
2014-10-03,18.9,18.9975,18.2,18.4,985,0
2014-10-06,18.4,18.7,18.2,18.6,1438,0
2014-10-07,18.6,18.6025,17.8,17.8,1943,0
2014-10-08,17.4,17.9,17.4,17.9,652,0
2014-10-09,18,18,17.3,17.8,1930,0
2014-10-10,15.6,18.6,15.6,18.6,8748,0
2014-10-13,19,19,18,18.4,657,0
2014-10-14,16.6425,17.3225,15.8,17,1846,0
2014-10-15,17.2,17.2,16.0125,17,2900,0
2014-10-16,16.9975,17,16.2,16.5,1683,0
2014-10-20,17.5,17.5,16.01,16.01,2288,0
2014-10-21,16.01,16.01,10.0001,12,3094,0
2014-10-22,10.01,13.5,10.01,12.1,2908,0
2014-10-23,13,13,11.2501,11.26,2563,0
2014-10-24,11.9999,12.25,10.1,10.9999,2156,0
2014-10-27,10.02,10.02,8.8501,9,6057,0
2014-10-28,9.99,10.25,9.99,10.25,928,0
2014-10-29,10.25,11.5,10.25,11.5,1025,0
2014-10-30,11,11,10.9999,10.9999,740,0
2014-10-31,11.5,11.5,11.5,11.5,1150,0
2014-11-04,11.5,14.5,11.5,11.5,1125,0
2014-11-06,10.5,15.05,10.5,15.05,2158,0
2014-11-07,16.5,19,16.1,18.9,4599,0
2014-11-10,18.9999,19,12,14.1,5731,0
2014-11-11,14,14,13.81,13.81,1175,0
2014-11-12,13.5001,13.9,13.5001,13.9,1633,0
2014-11-13,13.9,13.9,13.9,13.9,202,0
2014-11-17,12.8,12.8,12.8,12.8,953,0
2014-11-18,13.52,13.96,12.5,13.5,8791,0
2014-11-19,13.5,14,12.2501,14,2015,0
2014-11-20,11.26,11.28,11.26,11.28,342,0
2014-11-21,11.5,12.89,11.5,12.6,1621,0
2014-11-24,18,18,12.4,13.59,6768,0
2014-11-25,16.7,19.85,15,16.1,10648,0
2014-11-26,17,17,15.3,15.3,3949,0
2014-11-28,15.4,15.4,13.6,13.6,1285,0
2014-12-01,16,16.3,14.1,16,4481,0
2014-12-02,16,16,14.8,14.8,1127,0
2014-12-03,14.8,14.8,13.6,14,3724,0
2014-12-04,15.95,16,13.5,13.5,5613,0
2014-12-05,13.05,13.05,12,13,6850,0
2014-12-08,13.5,13.5,13,13.5,4576,0
2014-12-09,13.03,13.64,13,13.15,2623,0
2014-12-10,13.05,13.05,13,13,2815,0
2014-12-11,12.8,12.8,12,12.13,6450,0
2014-12-12,11.77,11.84,10.51,10.78,6982,0
2014-12-15,11.6,11.6,10,10,3994,0
2014-12-16,9.83,10.5,9.83,10,1580,0
2014-12-17,9.75,12,9.05,9.12,6638,0
2014-12-18,9.47,10.22,9.12,10.22,2260,0
2014-12-19,9.53,10,8.48,8.51,7250,0
2014-12-22,8.6,9,8.51,8.66,3992,0
2014-12-23,9.06,9.06,8.45,8.63,1713,0
2014-12-24,8.89,8.89,8.84,8.85,1121,0
2014-12-26,8.83,8.83,8.75,8.8,1970,0
2014-12-29,8.85,9.14,8.85,9.1,3266,0
2014-12-30,9.14,9.2,8.23,8.95,25942,0
2015-01-02,8.96,8.96,8.96,8.96,200,0
2015-01-05,9.27,9.6,8.75,8.75,1308,0
2015-01-06,8.6,9,8.38,8.66,9175,0
2015-01-07,9,9.55,8.85,9.4,21107,0
2015-01-08,8.95,9.53,8.66,9.39,7439,0
2015-01-09,8.7,8.96,8.7,8.96,5069,0
2015-01-12,8.8,9.55,8.58,8.58,17614,0
2015-01-13,8.05,9.13,8.05,8.72,43010,0
2015-01-14,8.55,9,8.1,8.82,41957,0
2015-01-15,9.05,9.42,8.3,8.98,32093,0
2015-01-16,8.9,8.95,8.48,8.72,12888,0
2015-01-20,8.9,10,7.76,7.95,94405,0
2015-01-21,8.9,8.9,7.24,7.71,34758,0
2015-01-22,8,8.15,6.78,7,42393,0
2015-01-23,6.5,7.4,6.5,7.4,13502,0
2015-01-26,7,7.55,7,7,2615,0
2015-01-27,6.65,7,6,6.25,11518,0
2015-01-28,6,6.2,5.25,5.55,23490,0
2015-01-29,5.75,6,5.75,5.8,4016,0
2015-01-30,5.8,5.82,5.6,5.82,576,0
2015-02-02,5.82,5.82,5.82,5.82,143,0
2015-02-03,5.89,6.09,5.3,6.09,4928,0
2015-02-04,6.2,7.54,6.1,7.31,19934,0
2015-02-06,7.45,7.65,6.84,6.84,11870,0
2015-02-09,6.8,6.8,5.5,5.5,25803,0
2015-02-10,5.75,5.75,4.56,5.14,75571,0
2015-02-11,5.05,5.2,5.05,5.13,6559,0
2015-02-12,5.2,5.89,5.11,5.2,15305,0
2015-02-13,5.12,5.89,5.01,5.2,22693,0
2015-02-17,5.03,5.28,5,5.28,5355,0
2015-02-18,5.45,5.63,5.45,5.63,7050,0
2015-02-19,5.46,5.89,5.46,5.89,6492,0
2015-02-20,5.85,5.88,5.7,5.88,1270,0
2015-02-23,5.75,5.86,5.6,5.86,1885,0
2015-02-24,5.6,5.6,5.07,5.5,4641,0
2015-02-25,4.85,5.08,4.51,4.85,53669,0
2015-02-26,4.78,4.8,4.23,4.4,32932,0
2015-02-27,2.6,2.75,2.42,2.55,2956383,0
2015-03-02,2.59,2.63,2.4,2.47,367600,0
2015-03-03,2.51,2.69,2.46,2.59,369900,0
2015-03-04,2.57,2.62,2.47,2.52,225100,0
2015-03-05,2.58,2.62,2.46,2.53,144400,0
2015-03-06,2.57,2.57,2.38,2.38,253600,0
2015-03-09,2.41,2.47,2.38,2.42,73000,0
2015-03-10,2.47,2.47,2.27,2.31,107900,0
2015-03-11,2.31,2.43,2.31,2.39,121700,0
2015-03-12,2.5,2.5,2.37,2.47,71900,0
2015-03-13,2.45,2.47,2.3,2.34,90900,0
2015-03-16,2.31,2.45,2.31,2.43,70300,0
2015-03-17,2.46,2.48,2.3,2.39,151000,0
2015-03-18,2.43,2.46,2.32,2.36,143700,0
2015-03-19,2.37,2.47,2.35,2.38,95900,0
2015-03-20,2.4,2.5,2.11,2.3,640300,0
2015-03-23,2.21,2.32,2.17,2.25,119100,0
2015-03-24,2.2,2.41,2.2,2.33,107000,0
2015-03-25,2.42,2.42,2.21,2.24,145700,0
2015-03-26,2.34,2.34,2.16,2.28,40900,0
2015-03-27,2.42,2.42,2.2,2.22,65100,0
2015-03-30,2.2,2.35,2.2,2.3,149000,0
2015-03-31,2.31,2.39,2.21,2.34,137300,0
2015-04-01,2.35,2.35,2.23,2.33,30900,0
2015-04-02,2.28,2.3,2.23,2.29,23900,0
2015-04-06,2.26,2.28,2.2,2.23,50100,0
2015-04-07,2.26,2.34,2.2,2.24,201028,0
2015-04-08,2.24,2.32,2.24,2.32,20600,0
2015-04-09,2.32,2.34,2.23,2.27,76777,0
2015-04-10,2.25,2.32,2.18,2.25,247700,0
2015-04-13,2.3,2.33,2.17,2.23,138100,0
2015-04-14,2.19,2.3,2.14,2.18,118200,0
2015-04-15,2.23,2.23,2.13,2.18,117974,0
2015-04-16,2.2,2.25,2.08,2.2,37146,0
2015-04-17,2.23,2.23,2.01,2.22,124200,0
2015-04-20,2.2,2.25,1.93,2.02,385103,0
2015-04-21,2.07,2.2,1.98,2.04,143000,0
2015-04-22,2.04,2.22,1.92,2.2,532014,0
2015-04-23,2.29,2.37,2.02,2.19,557400,0
2015-04-24,2.22,2.24,2.1,2.12,231700,0
2015-04-27,2.2,2.25,2.08,2.12,150100,0
2015-04-28,2.12,2.14,2.08,2.1,102000,0
2015-04-29,2.11,2.14,2.01,2.09,167100,0
2015-04-30,2.11,2.11,1.95,2.03,243900,0
2015-05-01,2.03,2.1,2.03,2.09,111600,0
2015-05-04,2.13,2.13,2,2.07,74200,0
2015-05-05,2.05,2.1,2.02,2.1,64900,0
2015-05-06,2.1,2.1,2.03,2.08,165827,0
2015-05-07,2.03,2.03,1.95,2,398351,0
2015-05-08,2.04,2.04,1.94,1.99,104200,0
2015-05-11,1.98,2,1.66,1.7,272700,0
2015-05-12,1.7,1.72,1.42,1.5,271128,0
2015-05-13,1.54,1.61,1.5,1.52,73400,0
2015-05-14,1.56,1.79,1.48,1.77,317300,0
2015-05-15,1.69,1.89,1.6,1.81,208164,0
2015-05-18,1.8,1.85,1.67,1.83,209982,0
2015-05-19,1.81,1.81,1.64,1.66,79200,0
2015-05-20,1.68,1.7,1.57,1.62,110000,0
2015-05-21,1.57,1.67,1.56,1.62,92900,0
2015-05-22,1.68,1.68,1.55,1.62,71200,0
2015-05-26,1.63,1.63,1.49,1.55,66430,0
2015-05-27,1.54,1.54,1.5,1.54,32600,0
2015-05-28,1.51,1.51,1.42,1.47,103944,0
2015-05-29,1.47,1.47,1.31,1.32,189400,0
2015-06-01,1.31,1.45,1.31,1.36,198000,0
2015-06-02,1.33,1.35,1.3,1.35,145959,0
2015-06-03,1.33,1.55,1.29,1.55,154700,0
2015-06-04,1.55,1.59,1.39,1.55,79000,0
2015-06-05,1.49,1.52,1.42,1.5,58900,0
2015-06-08,1.46,1.51,1.42,1.49,22400,0
2015-06-09,1.47,1.47,1.35,1.38,104837,0
2015-06-10,1.38,1.38,1.31,1.34,41958,0
2015-06-11,1.3,1.31,1.28,1.3,81105,0
2015-06-12,1.29,1.31,1.26,1.28,70100,0
2015-06-15,1.25,1.29,1.24,1.25,45600,0
2015-06-16,1.26,1.28,1.21,1.26,28100,0
2015-06-17,1.26,1.32,1.23,1.32,55600,0
2015-06-18,1.3,1.3,1.25,1.27,49600,0
2015-06-19,1.25,1.3,1.16,1.23,30800,0
2015-06-22,1.19,1.23,1.15,1.22,82200,0
2015-06-23,1.21,1.25,1.2,1.23,31178,0
2015-06-24,1.19,1.2,1.08,1.13,59400,0
2015-06-25,1.07,1.3,1.07,1.23,115200,0
2015-06-26,1.27,1.29,1.1,1.14,107100,0
2015-06-29,1.13,1.24,1.1,1.15,151700,0
2015-06-30,1.15,1.22,1.12,1.2,68322,0
2015-07-01,1.21,1.3,1.14,1.14,51900,0
2015-07-02,1.15,1.25,1.14,1.25,9500,0
2015-07-06,1.17,1.22,1.12,1.14,18800,0
2015-07-07,1.18,1.24,1.03,1.2,95000,0
2015-07-08,1.05,1.13,1.03,1.03,86200,0
2015-07-09,1.05,1.14,1.05,1.12,27600,0
2015-07-10,1.15,1.2,1.13,1.18,120500,0
2015-07-13,1.2,1.2,1.1,1.14,16600,0
2015-07-14,1.14,1.16,1.11,1.13,78976,0
2015-07-15,1.14,1.14,1,1.05,110811,0
2015-07-16,1.05,1.12,1.02,1.09,92200,0
2015-07-17,1.06,1.1,1.04,1.07,56700,0
2015-07-20,1.01,1.05,1,1.03,54300,0
2015-07-21,1.02,1.07,1,1.06,48300,0
2015-07-22,1.09,1.27,1.08,1.27,250600,0
2015-07-23,1.29,1.49,1.29,1.47,434200,0
2015-07-24,1.54,1.55,1.31,1.51,139900,0
2015-07-27,1.55,1.62,1.42,1.52,109700,0
2015-07-28,1.59,1.6,1.42,1.5,88100,0
2015-07-29,1.56,1.6,1.33,1.54,50200,0
2015-07-30,1.59,1.59,1.4,1.48,49500,0
2015-07-31,1.46,1.51,1.41,1.51,43200,0
2015-08-03,1.47,1.54,1.4,1.51,29760,0
2015-08-04,1.54,1.54,1.33,1.47,74800,0
2015-08-05,1.51,1.51,1.4,1.4,11200,0
2015-08-06,1.39,1.43,1.33,1.36,10867,0
2015-08-07,1.33,1.51,1.3,1.49,66300,0
2015-08-10,1.45,1.54,1.41,1.46,55800,0
2015-08-11,1.47,1.47,1.35,1.39,45328,0
2015-08-12,1.35,1.45,1.25,1.4,34400,0
2015-08-13,1.43,1.49,1.37,1.48,19200,0
2015-08-14,1.52,1.87,1.51,1.63,400700,0
2015-08-17,1.72,1.8,1.52,1.63,89500,0
2015-08-18,1.6,1.77,1.6,1.65,90500,0
2015-08-19,1.57,1.78,1.57,1.78,80700,0
2015-08-20,1.79,1.79,1.63,1.76,79100,0
2015-08-21,1.71,1.76,1.7,1.75,84300,0
2015-08-24,1.68,1.73,1.55,1.7,121485,0
2015-08-25,1.71,1.78,1.63,1.63,33800,0
2015-08-26,1.63,1.7,1.55,1.55,72900,0
2015-08-27,1.65,1.7,1.55,1.57,35500,0
2015-08-28,1.61,1.63,1.54,1.58,83200,0
2015-08-31,1.53,1.75,1.35,1.48,85600,0
2015-09-01,1.4,1.6,1.4,1.5,53000,0
2015-09-02,1.5,1.57,1.49,1.49,20900,0
2015-09-03,1.52,1.59,1.49,1.49,92500,0
2015-09-04,1.52,1.78,1.49,1.78,67000,0
2015-09-08,1.78,2.04,1.73,1.82,115600,0
2015-09-09,1.83,2.05,1.76,1.8,79100,0
2015-09-10,1.88,1.88,1.73,1.81,27523,0
2015-09-11,1.8,1.81,1.67,1.75,23500,0
2015-09-14,1.84,1.9,1.75,1.81,50300,0
2015-09-15,1.85,1.93,1.79,1.93,27800,0
2015-09-16,1.93,1.99,1.89,1.95,32200,0
2015-09-17,2.01,2.25,1.95,2.14,211800,0
2015-09-18,2.16,2.31,2.15,2.15,322700,0
2015-09-21,2.17,2.25,2.16,2.24,166900,0
2015-09-22,2.26,2.39,2.22,2.32,198400,0
2015-09-23,2.39,2.85,2.36,2.79,513900,0
2015-09-24,2.9,2.99,2.31,2.53,1045665,0
2015-09-25,2.53,2.63,2.16,2.39,414800,0
2015-09-28,2.23,2.3,2.03,2.09,122015,0
2015-09-29,1.95,2.16,1.53,1.72,232000,0
2015-09-30,1.74,1.85,1.5,1.67,133600,0
2015-10-01,1.59,1.63,1.51,1.6,104700,0
2015-10-02,1.57,1.61,1.52,1.56,61000,0
2015-10-05,1.56,1.65,1.56,1.62,38668,0
2015-10-06,1.55,1.98,1.55,1.83,160200,0
2015-10-07,1.83,1.93,1.71,1.77,137000,0
2015-10-08,1.77,1.77,1.66,1.74,40600,0
2015-10-09,1.71,1.76,1.71,1.74,36800,0
2015-10-12,1.72,1.74,1.62,1.7,53000,0
2015-10-13,1.7,1.77,1.59,1.61,61700,0
2015-10-14,1.62,1.69,1.62,1.63,18500,0
2015-10-15,1.61,1.7,1.61,1.64,22200,0
2015-10-16,1.72,1.91,1.68,1.72,124300,0
2015-10-19,1.73,1.86,1.66,1.75,75500,0
2015-10-20,1.829,1.89,1.6,1.65,71699,0
2015-10-21,1.72,1.72,1.61,1.61,95000,0
2015-10-22,1.6,1.67,1.6,1.6,9600,0
2015-10-23,1.63,1.67,1.59,1.59,40900,0
2015-10-26,1.61,1.65,1.54,1.55,38200,0
2015-10-27,1.55,1.55,1.5,1.53,50700,0
2015-10-28,1.6,1.83,1.5,1.55,270500,0
2015-10-29,1.67,1.71,1.55,1.64,128600,0
2015-10-30,1.66,1.69,1.6,1.6,53300,0
2015-11-02,1.61,1.82,1.5,1.66,215330,0
2015-11-03,1.68,1.68,1.6,1.62,35000,0
2015-11-04,1.7,1.7,1.55,1.59,66054,0
2015-11-05,1.62,1.7,1.52,1.7,103800,0
2015-11-06,1.7,1.79,1.52,1.57,181000,0
2015-11-09,1.55,1.57,1.4,1.46,142000,0
2015-11-10,1.6,1.6,1.45,1.49,112100,0
2015-11-11,1.47,1.55,1.36,1.39,117600,0
2015-11-12,1.39,1.4,1.35,1.36,73200,0
2015-11-13,1.32,1.32,1.23,1.32,95400,0
2015-11-16,1.28,1.38,1.2,1.32,74400,0
2015-11-17,1.28,1.34,1.27,1.31,45200,0
2015-11-18,1.28,1.46,1.28,1.35,68600,0
2015-11-19,1.4,1.41,1.29,1.32,47700,0
2015-11-20,1.28,1.33,1.23,1.28,84800,0
2015-11-23,1.28,1.28,1.11,1.16,119400,0
2015-11-24,1.15,1.16,1.1,1.16,47600,0
2015-11-25,1.2,1.28,1.15,1.19,97100,0
2015-11-27,1.25,1.7,1.24,1.68,118100,0
2015-11-30,1.77,1.78,1.52,1.63,221900,0
2015-12-01,1.59,1.71,1.4,1.53,213587,0
2015-12-02,1.52,1.54,1.3,1.35,97426,0
2015-12-03,1.41,1.41,1.27,1.29,72115,0
2015-12-04,1.34,1.36,1.26,1.3,57700,0
2015-12-07,1.32,1.4,1.24,1.35,72200,0
2015-12-08,1.3,1.45,1.19,1.19,391938,0
2015-12-09,1.18,1.3,1.08,1.12,193000,0
2015-12-10,1.15,1.28,1.09,1.19,125300,0
2015-12-11,1.23,1.23,1.1,1.2,51300,0
2015-12-14,1.25,1.25,1.03,1.07,147464,0
2015-12-15,1.05,1.15,1.04,1.13,78300,0
2015-12-16,1.12,1.14,1.1,1.11,40300,0
2015-12-17,1.14,1.2,1.13,1.14,24200,0
2015-12-18,1.15,1.15,1,1,224600,0
2015-12-21,1,1.16,0.97,1.1,168100,0
2015-12-22,1.12,1.13,1,1,94162,0
2015-12-23,1.05,1.11,1,1,238800,0
2015-12-24,1.05,1.0799,1,1.01,151417,0
2015-12-28,1.03,1.095,1,1,160296,0
2015-12-29,1.05,1.05,1,1,155824,0
2015-12-30,1.05,1.05,0.98,1.01,88484,0
2015-12-31,1.05,1.05,0.97,0.99,145785,0
2016-01-04,0.9638,1.05,0.95,0.98,76909,0
2016-01-05,0.98,1.02,0.94,0.9598,83847,0
2016-01-06,0.95,0.97,0.9,0.928,85339,0
2016-01-07,0.92,0.92,0.862,0.87,61623,0
2016-01-08,0.9142,0.938,0.81,0.81,50922,0
2016-01-11,0.78,0.891,0.67,0.84,125943,0
2016-01-12,0.9,1.03,0.762,0.91,110910,0
2016-01-13,0.97,1.01,0.8996,0.9603,67600,0
2016-01-14,0.96,1.05,0.95,1.04,89220,0
2016-01-15,1.03,1.08,0.87,0.97,201356,0
2016-01-19,1.02,1.05,0.92,1,25100,0
2016-01-20,0.96,1.0351,0.9,0.99,23824,0
2016-01-21,1.01,1.14,0.99,1,156229,0
2016-01-22,1.12,1.12,0.972,0.972,111464,0
2016-01-25,0.98,1.1,0.98,1,121811,0
2016-01-26,0.99,1.04,0.96,0.98,26438,0
2016-01-27,1.05,1.05,0.94,0.94,47499,0
2016-01-28,0.9799,1.15,0.95,1,217900,0
2016-01-29,1.01,1.09,1,1,81626,0
2016-02-01,1,1.08,1,1.08,159437,0
2016-02-02,1.1,1.1,0.99,1.05,172588,0
2016-02-03,1.01,1.04,0.94,0.95,77899,0
2016-02-04,0.9805,1,0.9402,0.9402,64788,0
2016-02-05,0.92,0.96,0.92,0.94,40833,0
2016-02-08,0.9798,0.9798,0.92,0.941,52921,0
2016-02-09,0.947,0.947,0.9,0.93,18431,0
2016-02-10,0.93,0.93,0.835,0.894,162484,0
2016-02-11,0.89,1,0.875,0.93,137588,0
2016-02-12,0.99,1.06,0.93,0.9598,101937,0
2016-02-16,0.958,0.9588,0.958,0.958,390,0
2016-02-17,1.07,1.1,1.01,1.04,97905,0
2016-02-18,1.01,1.05,0.97,0.995,29977,0
2016-02-19,1.01,1.05,1,1.04,111965,0
2016-02-22,1.05,1.09,1,1,77921,0
2016-02-23,1.05,1.07,1,1.01,50060,0
2016-02-24,1.08,1.08,1.01,1.04,112672,0
2016-02-25,1.0201,1.05,0.982,1,79288,0
2016-02-26,1,1.04,0.98,1,38710,0
2016-02-29,0.98,1.04,0.894,0.9593,129514,0
2016-03-01,1,1.16,0.97,0.99,491918,0
2016-03-02,1.08,1.13,1.035,1.07,142187,0
2016-03-03,1.17,1.46,1.11,1.36,279434,0
2016-03-04,1.47,1.67,1.46,1.51,265551,0
2016-03-07,1.61,1.77,1.28,1.52,343938,0
2016-03-08,1.59,1.73,1.35,1.54,110868,0
2016-03-09,1.54,1.73,1.54,1.73,83228,0
2016-03-10,1.75,1.85,1.52,1.6299,132543,0
2016-03-11,1.68,1.7,1.53,1.54,85903,0
2016-03-14,1.55,1.6199,1.46,1.52,90813,0
2016-03-15,1.48,1.9,1.38,1.68,292004,0
2016-03-16,1.66,1.7244,1.51,1.61,71170,0
2016-03-17,1.62,1.66,1.46,1.5,152590,0
2016-03-18,1.52,1.7,1.32,1.52,150117,0
2016-03-21,1.54,1.56,1.445,1.5,49353,0
2016-03-22,1.51,1.54,1.22,1.22,243180,0
2016-03-23,1.14,1.3,1.14,1.21,202193,0
2016-03-24,1.23,1.26,1.07,1.12,227604,0
2016-03-28,1.12,1.14,1.079,1.1,64956,0
2016-03-29,1.114,1.12,1,1.05,133458,0
2016-03-30,1.1,1.25,1.04,1.11,152754,0
2016-03-31,1.16,1.16,1,1,187842,0
2016-04-01,1.01,1.1,1,1.03,46106,0
2016-04-04,1.04,1.12,0.98,0.99,168681,0
2016-04-05,1.04,1.05,0.97,1.01,117553,0
2016-04-06,1,1.01,0.95,0.98,51490,0
2016-04-07,1,1.05,0.951,0.951,134198,0
2016-04-08,0.97,0.97,0.852,0.9001,126738,0
2016-04-11,0.927,0.99,0.927,0.94,116062,0
2016-04-12,0.95,1.05,0.95,1.03,84811,0
2016-04-13,1.05,1.15,1.03,1.12,116976,0
2016-04-14,1.14,1.42,1.14,1.36,471621,0
2016-04-15,1.39,1.54,1.06,1.18,463414,0
2016-04-18,1.16,1.24,1.03,1.1,265379,0
2016-04-19,1.11,1.24,1.0799,1.18,307267,0
2016-04-20,1.18,1.18,1.05,1.07,216425,0
2016-04-21,1.08,1.1,0.98,1.06,267536,0
2016-04-22,1.03,1.11,1,1.08,187613,0
2016-04-25,1.09,1.09,1.02,1.08,55335,0
2016-04-26,1.07,1.07,1.03,1.0332,25657,0
2016-04-27,1.03,1.04,1.01,1.0148,19770,0
2016-04-28,1.01,1.062,1,1.01,222309,0
2016-04-29,0.9999,1.06,0.99,1.0401,63558,0
2016-05-02,1.04,1.1,1,1.04,90773,0
2016-05-03,1.05,1.06,1.01,1.06,54694,0
2016-05-04,1.06,1.06,1.03,1.04,26452,0
2016-05-05,1.0301,1.035,1.002,1.01,25211,0
2016-05-06,1.01,1.03,0.99,0.99,64185,0
2016-05-09,0.99,1.0424,0.99,1.04,49574,0
2016-05-10,1.05,1.05,1.02,1.02,40710,0
2016-05-11,1.02,1.03,0.96,0.965,185936,0
2016-05-12,0.95,1.02,0.95,0.98,96046,0
2016-05-13,1,1.04,0.97,1,144197,0
2016-05-16,0.99,0.99,0.9502,0.9685,30155,0
2016-05-17,0.9561,0.9634,0.93,0.93,89927,0
2016-05-18,0.93,0.96,0.91,0.95,65360,0
2016-05-19,0.97,1.04,0.9511,0.992,122015,0
2016-05-20,0.97,1.02,0.97,0.98,19360,0
2016-05-23,1.03,1.03,0.97,0.98,32817,0
2016-05-24,1,1.045,0.96,1.0202,139586,0
2016-05-25,1.04,1.05,0.97,1.02,46813,0
2016-05-26,1,1.08,1,1.01,93847,0
2016-05-27,1.03,1.0399,1,1,15195,0
2016-05-31,0.98,1,0.95,0.982,27881,0
2016-06-01,0.99,1.05,0.99,1.04,79097,0
2016-06-02,1.05,1.07,1.02,1.02,56020,0
2016-06-03,1.0301,1.0499,1.02,1.02,12588,0
2016-06-06,1.01,1.04,1.01,1.01,24657,0
2016-06-07,1.02,1.02,0.99,0.9912,42250,0
2016-06-08,1,1.001,0.98,0.99,32588,0
2016-06-09,0.97,1.02,0.97,0.97,24427,0
2016-06-10,0.9822,0.9822,0.91,0.911,60000,0
2016-06-13,0.911,0.97,0.911,0.93,44037,0
2016-06-14,0.92,0.9372,0.91,0.92,36638,0
2016-06-15,0.9201,0.93,0.9,0.9,42486,0
2016-06-16,0.89,0.915,0.85,0.8536,59690,0
2016-06-17,0.925,0.925,0.87,0.91,7361,0
2016-06-20,0.95,0.9799,0.92,0.9678,74105,0
2016-06-21,0.975,1.06,0.975,1.0501,103153,0
2016-06-22,1.06,1.15,1.04,1.05,213211,0
2016-06-23,1.05,1.07,1.0295,1.03,64255,0
2016-06-24,1,1.06,0.9777,1.06,142560,0
2016-06-27,1.15,1.19,1.05,1.0799,322636,0
2016-06-28,1.09,1.14,1,1.03,282755,0
2016-06-29,1.02,1.02,0.8801,0.95,198817,0
2016-06-30,0.98,0.98,0.9,0.9,200268,0
2016-07-01,0.89,0.9099,0.87,0.88,64537,0
2016-07-05,0.862,0.91,0.862,0.891,110585,0
2016-07-06,0.91,0.91,0.85,0.88,94024,0
2016-07-07,0.9,0.91,0.871,0.8901,108570,0
2016-07-08,0.87,0.9101,0.87,0.9019,124636,0
2016-07-11,0.92,0.92,0.86,0.88,206127,0
2016-07-12,0.8803,0.95,0.88,0.8851,56908,0
2016-07-13,0.8998,0.9,0.8798,0.88,29935,0
2016-07-14,0.88,0.95,0.81,0.9199,235915,0
2016-07-15,0.9204,0.95,0.8804,0.9102,92922,0
2016-07-18,0.9,0.97,0.9,0.9422,93205,0
2016-07-19,0.935,0.968,0.935,0.9502,110539,0
2016-07-20,0.9502,1.04,0.95,1.02,217766,0
2016-07-21,1.04,1.08,1,1.02,200490,0
2016-07-22,1.11,1.15,0.971,1.01,421621,0
2016-07-25,1.02,1.05,0.94,0.9501,257268,0
2016-07-26,0.969,1,0.8705,0.875,329983,0
2016-07-27,0.91,0.9499,0.89,0.92,129354,0
2016-07-28,0.92,0.93,0.88,0.9204,90849,0
2016-07-29,0.9205,0.9205,0.88,0.885,97929,0
2016-08-01,0.9,0.9,0.88,0.8898,29665,0
2016-08-02,0.92,0.9298,0.88,0.9,41833,0
2016-08-03,0.88,0.9,0.88,0.8804,25755,0
2016-08-04,0.88,0.92,0.88,0.9,16363,0
2016-08-05,0.9021,0.92,0.89,0.9008,54594,0
2016-08-08,0.9,0.92,0.88,0.8801,49933,0
2016-08-09,0.8944,0.9001,0.88,0.881,43220,0
2016-08-10,0.88,0.9,0.8701,0.8919,40387,0
2016-08-11,0.89,0.92,0.89,0.895,20069,0
2016-08-12,0.8985,0.8985,0.88,0.895,19633,0
2016-08-15,0.8803,0.91,0.85,0.88,114331,0
2016-08-16,0.9,0.9,0.85,0.87,78292,0
2016-08-17,0.87,0.905,0.8601,0.8902,107609,0
2016-08-18,0.9,0.902,0.88,0.9,13840,0
2016-08-19,0.881,0.9,0.881,0.895,17026,0
2016-08-22,0.9,1.02,0.9,1.01,447002,0
2016-08-23,1.01,1.03,1,1.02,61609,0
2016-08-24,1.0034,1.04,1,1,129266,0
2016-08-25,1,1.03,1,1,27538,0
2016-08-26,1,1.02,1,1,34392,0
2016-08-29,1.0051,1.04,1,1.02,59489,0
2016-08-30,1.02,1.04,1.01,1.03,28156,0
2016-08-31,1.02,1.04,1,1,48352,0
2016-09-01,1,1.05,0.99,1,38349,0
2016-09-02,1.01,1.01,1,1,35910,0
2016-09-06,1,1.05,1,1.04,66608,0
2016-09-07,1.03,1.09,1.03,1.07,116255,0
2016-09-08,1.0899,1.15,1.06,1.11,227560,0
2016-09-09,1.07,1.12,1.03,1.06,108515,0
2016-09-12,1.02,1.06,0.97,1.04,77151,0
2016-09-13,1.01,1.05,0.991,1.05,68636,0
2016-09-14,1.05,1.05,0.98,1.02,65837,0
2016-09-15,1.05,1.11,0.985,1.09,211121,0
2016-09-16,1.09,1.14,1.06,1.07,293123,0
2016-09-19,1,1.17,1,1.15,170118,0
2016-09-20,1.12,1.14,1.1,1.13,18542,0
2016-09-21,1.1002,1.23,1.1002,1.18,188608,0
2016-09-22,1.2,1.29,1.2,1.24,141399,0
2016-09-23,1.26,1.29,1.16,1.2,210846,0
2016-09-26,1.1799,1.21,1.15,1.18,70991,0
2016-09-27,1.16,1.19,1.12,1.19,28666,0
2016-09-28,1.18,1.19,1.16,1.17,22585,0
2016-09-29,1.17,1.2,1.14,1.16,21524,0
2016-09-30,1.18,1.2,1.12,1.2,54213,0
2016-10-03,1.21,1.21,1.13,1.15,26539,0
2016-10-04,1.15,1.1899,1.13,1.15,145020,0
2016-10-05,1.155,1.1666,1.13,1.15,20517,0
2016-10-06,1.12,1.14,1.05,1.07,40078,0
2016-10-07,1.07,1.08,0.9201,1.07,102067,0
2016-10-10,1.01,1.04,0.956,1.01,46702,0
2016-10-11,1,1.018,1,1,26151,0
2016-10-12,1.01,1.018,0.98,0.99,43670,0
2016-10-13,1.0127,1.0127,0.9605,0.97,29581,0
2016-10-14,0.9857,0.988,0.874,0.95,76866,0
2016-10-17,0.9,0.9279,0.85,0.8679,140639,0
2016-10-18,0.8701,0.898,0.8325,0.88,302973,0
2016-10-19,0.89,0.94,0.88,0.9375,124661,0
2016-10-20,0.95,0.99,0.95,0.99,48404,0
2016-10-21,0.99,1,0.95,0.99,48073,0
2016-10-24,1.02,1.0221,0.922,0.952,31778,0
2016-10-25,0.96,0.96,0.94,0.95,30497,0
2016-10-26,0.9552,0.9585,0.9401,0.958,12517,0
2016-10-27,0.95,0.96,0.91,0.91,35233,0
2016-10-28,0.92,0.98,0.88,0.91,35836,0
2016-10-31,0.94,0.97,0.9,0.9247,57607,0
2016-11-01,0.92,0.9237,0.9,0.9086,18743,0
2016-11-02,0.88,0.92,0.88,0.9196,16918,0
2016-11-03,0.93,0.94,0.88,0.89,18450,0
2016-11-04,0.88,0.8891,0.861,0.87,40269,0
2016-11-07,0.9,0.9062,0.88,0.8807,35954,0
2016-11-08,0.89,0.9,0.85,0.86,64668,0
2016-11-09,0.86,0.878,0.85,0.8645,35953,0
2016-11-10,0.88,0.89,0.8502,0.86,32785,0
2016-11-11,0.8605,0.9,0.86,0.8672,60238,0
2016-11-14,0.9,0.9,0.8715,0.88,19463,0
2016-11-15,0.88,0.88,0.86,0.8774,27681,0
2016-11-16,0.8703,0.89,0.761,0.8601,34108,0
2016-11-17,0.8323,0.85,0.8323,0.841,39747,0
2016-11-18,0.85,0.86,0.83,0.85,50274,0
2016-11-21,0.8598,0.879,0.841,0.85,18364,0
2016-11-22,0.86,0.87,0.85,0.8599,12300,0
2016-11-23,0.86,0.86,0.84,0.85,5746,0
2016-11-25,0.8476,0.8604,0.8315,0.85,17922,0
2016-11-28,0.86,0.93,0.85,0.885,34736,0
2016-11-29,0.873,0.9087,0.86,0.8614,23129,0
2016-11-30,0.8614,0.87,0.83,0.84,69305,0
2016-12-01,0.86,0.88,0.825,0.825,35715,0
2016-12-02,0.86,0.88,0.85,0.8788,21116,0
2016-12-05,0.9,0.9,0.86,0.89,5132,0
2016-12-06,0.86,0.895,0.86,0.89,53166,0
2016-12-07,0.8701,0.8701,0.8211,0.865,95772,0
2016-12-08,0.875,0.875,0.8,0.8,241021,0
2016-12-09,0.81,0.8238,0.81,0.8152,74878,0
2016-12-12,0.8301,0.84,0.799,0.8,84295,0
2016-12-13,0.772,0.819,0.7496,0.772,147698,0
2016-12-14,0.78,0.7827,0.7201,0.742,276095,0
2016-12-15,0.75,0.8089,0.725,0.78,209609,0
2016-12-16,0.755,0.78,0.73,0.73,89211,0
2016-12-19,0.78,0.78,0.745,0.75,94238,0
2016-12-20,0.748,0.76,0.744,0.746,55568,0
2016-12-21,0.72,0.72,0.65,0.676,680218,0
2016-12-22,0.67,0.7301,0.6603,0.715,282555,0
2016-12-23,0.7047,0.7239,0.7,0.72,85681,0
2016-12-27,0.7042,0.736,0.671,0.671,20473,0
2016-12-28,0.65,0.6993,0.64,0.69,169064,0
2016-12-29,0.69,0.72,0.69,0.69,312719,0
2016-12-30,0.69,0.78,0.69,0.7499,82555,0
2017-01-03,0.7849,0.7849,0.7002,0.74,130048,0
2017-01-04,0.7301,0.7601,0.7301,0.74,28784,0
2017-01-05,0.77,0.775,0.75,0.7651,240658,0
2017-01-06,0.765,0.78,0.745,0.7501,30281,0
2017-01-09,0.727,0.773,0.71,0.7689,19350,0
2017-01-10,0.785,0.785,0.73,0.77,1694,0
2017-01-11,0.7234,0.77,0.723,0.75,31705,0
2017-01-12,0.7559,0.7799,0.7401,0.7401,24623,0
2017-01-13,0.72,0.7999,0.72,0.76,86664,0
2017-01-17,0.7622,0.78,0.76,0.76,4726,0
2017-01-18,0.78,0.78,0.76,0.76,9859,0
2017-01-19,0.76,0.775,0.76,0.7601,42314,0
2017-01-20,0.774,0.79,0.76,0.7798,126783,0
2017-01-23,0.77,0.7798,0.72,0.75,173673,0
2017-01-24,0.7411,0.7784,0.73,0.75,153394,0
2017-01-25,0.75,0.77,0.741,0.7601,9435,0
2017-01-26,0.735,0.77,0.735,0.77,41418,0
2017-01-27,0.7501,0.78,0.7501,0.78,40474,0
2017-01-30,0.75,0.78,0.75,0.77,6558,0
2017-01-31,0.77,0.785,0.74,0.785,25684,0
2017-02-01,0.7605,0.7695,0.7402,0.76,47808,0
2017-02-02,0.74,0.77,0.735,0.75,20629,0
2017-02-03,0.7658,0.79,0.75,0.78,118133,0
2017-02-06,0.77138,0.7798,0.77138,0.7721,25357,0
2017-02-07,0.75,0.78,0.75,0.7603,66150,0
2017-02-08,0.79,0.83,0.76,0.79,379807,0
2017-02-09,0.8,0.84,0.79,0.82,176588,0
2017-02-10,0.81,0.81,0.78,0.795,105288,0
2017-02-13,0.7877,0.8195,0.77,0.8,18271,0
2017-02-14,0.7997,0.7997,0.7699,0.78,16510,0
2017-02-15,0.7858,0.8,0.7701,0.8,6563,0
2017-02-16,0.7856,0.82,0.76,0.77,19906,0
2017-02-17,0.77,0.8,0.76,0.7895,17814,0
2017-02-21,0.76,0.78,0.75,0.75,3622,0
2017-02-22,0.78,0.8,0.75,0.75,25194,0
2017-02-23,0.75,0.77,0.7401,0.7401,12793,0
2017-02-24,0.7205,0.77,0.7205,0.77,31646,0
2017-02-27,0.75,0.78,0.75,0.775,14026,0
2017-02-28,0.768,0.77,0.721,0.73,31256,0
2017-03-01,0.7355,0.79,0.7215,0.7372,159632,0
2017-03-02,0.7226,0.7601,0.7215,0.75,19843,0
2017-03-03,0.721,0.7381,0.69,0.7,339346,0
2017-03-06,0.729,0.75,0.68,0.7,170885,0
2017-03-07,0.6715,0.7267,0.6715,0.7,30036,0
2017-03-08,0.71,0.71,0.64,0.6588,117241,0
2017-03-09,0.658,0.6588,0.59,0.6101,456385,0
2017-03-10,0.61,0.6111,0.56,0.58,732738,0
2017-03-13,0.571,0.5901,0.56,0.5696,220154,0
2017-03-14,0.57,0.57,0.55,0.56,36175,0
2017-03-15,0.55,0.55,0.521,0.54,91101,0
2017-03-16,0.53,0.53,0.501,0.5275,55277,0
2017-03-17,0.5162,0.55,0.5,0.5,71035,0
2017-03-20,0.513,0.5299,0.51,0.5109,52047,0
2017-03-21,0.515,0.525,0.45,0.48,62303,0
2017-03-22,0.49,0.49,0.4665,0.47,57855,0
2017-03-23,0.498,0.499,0.4367,0.44,44497,0
2017-03-24,0.48,0.48,0.43,0.432,43782,0
2017-03-27,0.43,0.4639,0.43,0.45,84872,0
2017-03-28,0.465,0.4947,0.45,0.451,55248,0
2017-03-29,0.471,0.5102,0.47,0.4751,126947,0
2017-03-30,0.4965,0.4965,0.4505,0.47,52626,0
2017-03-31,0.4715,0.475,0.4501,0.4501,41006,0
2017-04-03,0.45,0.48,0.4201,0.4398,79002,0
2017-04-04,0.43,0.43,0.4115,0.4115,64738,0
2017-04-05,0.4,0.47,0.38,0.45,152327,0
2017-04-06,0.42,0.5099,0.42,0.5075,298417,0
2017-04-07,0.5,0.5197,0.453,0.49,102594,0
2017-04-10,0.473,0.4996,0.4503,0.47,30088,0
2017-04-11,0.4501,0.475,0.45,0.47,40577,0
2017-04-12,0.47,0.4999,0.47,0.4939,269120,0
2017-04-13,0.5,0.52,0.48,0.4989,50537,0
2017-04-17,0.51,0.5188,0.51,0.5186,178782,0
2017-04-18,0.535,0.535,0.5033,0.5033,180898,0
2017-04-19,0.51,0.523,0.51,0.51,79738,0
2017-04-20,0.511,0.52,0.505,0.505,92729,0
2017-04-21,0.524,0.5447,0.4947,0.4947,54062,0
2017-04-24,0.51,0.521,0.51,0.51,39175,0
2017-04-25,0.51,0.53,0.51,0.5298,33715,0
2017-04-26,0.51,0.53,0.51,0.53,165277,0
2017-04-27,0.51,0.52,0.457,0.48,120803,0
2017-04-28,0.5,0.5,0.48,0.4985,49345,0
2017-05-01,0.4985,0.4985,0.4701,0.470867,20208,0
2017-05-02,0.5,0.5199,0.5,0.5015,226862,0
2017-05-03,0.5,0.52,0.5,0.5079,30190,0
2017-05-04,0.5,0.5069,0.5,0.5,26727,0
2017-05-05,0.5,0.51,0.5,0.51,60201,0
2017-05-08,0.51,0.52,0.5,0.515,22823,0
2017-05-09,0.5005,0.5099,0.4806,0.5,33130,0
2017-05-10,0.48,0.515,0.48,0.4938,174488,0
2017-05-11,0.4805,0.505,0.48,0.505,75247,0
2017-05-12,0.48,0.495,0.48,0.482,46733,0
2017-05-15,0.49,0.5061,0.48,0.5044,76439,0
2017-05-16,0.4809,0.5,0.48,0.5,59032,0
2017-05-17,0.5295,0.5295,0.48,0.4805,32562,0
2017-05-18,0.48,0.49,0.48,0.48,87095,0
2017-05-19,0.4805,0.51,0.4805,0.4849,1100,0
2017-05-22,0.505,0.515,0.48,0.495,7364,0
2017-05-23,0.5,0.517,0.48,0.505,25967,0
2017-05-24,0.5125,0.5351,0.5125,0.5203,139646,0
2017-05-25,0.52,0.535,0.52,0.53,68253,0
2017-05-26,0.5305,0.54,0.53,0.54,33222,0
2017-05-30,0.54,0.54,0.51,0.51,86598,0
2017-05-31,0.501,0.549,0.5,0.54,2304,0
2017-06-01,0.55,0.55,0.545,0.545,2859,0
2017-06-02,0.543,0.55,0.5,0.5,29248,0
2017-06-05,0.55,0.55,0.5,0.54,3984,0
2017-06-06,0.55,0.55,0.52,0.5489,3568,0
2017-06-07,0.535,0.535,0.5,0.505,24967,0
2017-06-08,0.5005,0.52,0.5,0.509,13739,0
2017-06-09,0.5016,0.51,0.5001,0.5001,17573,0
2017-06-12,0.52,0.52,0.5,0.5,5952,0
2017-06-13,0.5201,0.56,0.5005,0.5551,197327,0
2017-06-14,0.55,0.5599,0.55,0.556,41106,0
2017-06-15,0.568,0.568,0.551,0.552,40562,0
2017-06-16,0.55,0.569,0.55,0.569,15797,0
2017-06-19,0.57,0.57,0.55,0.55,4700,0
2017-06-20,0.5501,0.57,0.55,0.55,31690,0
2017-06-21,0.575,0.575,0.55,0.55,674,0
2017-06-22,0.57,0.575,0.55,0.55,24902,0
2017-06-23,0.57,0.57,0.54,0.54,15637,0
2017-06-26,0.56,0.575,0.5505,0.5505,26736,0
2017-06-27,0.5625,0.575,0.55,0.55,32920,0
2017-06-28,0.56,0.6,0.55377,0.56,27209,0
2017-06-29,0.6,0.6,0.553,0.553,14728,0
2017-06-30,0.5519,0.59,0.551,0.556,15107,0
2017-07-03,0.6,0.67,0.5838,0.5863,6087,0
2017-07-05,0.58,0.61,0.5525,0.565,15502,0
2017-07-06,0.59,0.599,0.56,0.569,11930,0
2017-07-07,0.6,0.69,0.552,0.5974,17230,0
2017-07-10,0.575,0.603,0.552,0.552,10113,0
2017-07-11,0.568,0.59,0.568,0.59,6589,0
2017-07-12,0.59,0.599,0.562,0.562,7057,0
2017-07-13,0.6,0.7,0.55,0.563,63012,0
2017-07-14,0.57872,0.59,0.5502,0.56,15834,0
2017-07-17,0.59,0.6,0.552,0.56,18332,0
2017-07-18,0.588,0.588,0.56,0.56,3628,0
2017-07-19,0.6,0.6,0.555,0.58,9157,0
2017-07-20,0.59,0.63,0.553,0.6101,76140,0
2017-07-21,0.62,0.63,0.6005,0.63,16317,0
2017-07-24,0.66,0.66,0.6,0.61,11690,0
2017-07-25,0.6,0.75,0.6,0.66,22061,0
2017-07-26,0.69,0.69,0.62,0.63,16262,0
2017-07-27,0.641,0.65,0.6,0.64,25234,0
2017-07-28,0.65,0.662,0.65,0.662,56990,0
2017-07-31,0.69,0.69,0.651,0.651,3566,0
2017-08-01,0.6795,0.6795,0.65,0.65,2816,0
2017-08-02,0.65,0.667,0.65,0.65,10401,0
2017-08-03,0.65,0.6704,0.5635,0.6297,8361,0
2017-08-04,0.65,0.72,0.65,0.651,6856,0
2017-08-07,0.65,0.67,0.65,0.65,7387,0
2017-08-08,0.67,0.68,0.5605,0.68,11947,0
2017-08-09,0.67,0.72,0.65,0.65,10262,0
2017-08-10,0.6799,0.6872,0.65,0.651,18487,0
2017-08-11,0.6611,0.6862,0.65,0.65,42840,0
2017-08-14,0.6602,0.73,0.65,0.73,2720,0
2017-08-15,0.6601,0.7099,0.65,0.7099,12990,0
2017-08-16,0.678,0.6949,0.6501,0.6949,10944,0
2017-08-17,0.685,0.685,0.65,0.65,17056,0
2017-08-18,0.65,0.6599,0.65,0.6599,15200,0
2017-08-21,0.655,0.66,0.65,0.6515,9684,0
2017-08-22,0.68,0.685,0.65,0.66,11476,0
2017-08-23,0.661,0.7,0.65,0.65,15626,0
2017-08-24,0.6511,0.666,0.65,0.6501,13946,0
2017-08-25,0.65,0.6513,0.65,0.6503,11110,0
2017-08-28,0.65,0.659,0.65,0.65,165861,0
2017-08-29,0.65,0.659,0.61,0.65,32810,0
2017-08-30,0.65,0.65,0.611,0.65,6558,0
2017-08-31,0.62,0.64,0.59,0.59,7059,0
2017-09-01,0.6,0.6406,0.6,0.63,17439,0
2017-09-05,0.6,0.64,0.6,0.64,9525,0
2017-09-06,0.6011,0.62,0.6,0.6,10190,0
2017-09-07,0.61,0.65,0.6,0.6,11464,0
2017-09-08,0.6,0.6012,0.555,0.555,42491,0
2017-09-11,0.46,0.5999,0.46,0.53,28133,0
2017-09-12,0.5561,0.5561,0.47,0.5,105763,0
2017-09-13,0.47,0.499,0.47,0.47,75050,0
2017-09-14,0.47,0.4709,0.43,0.435,27725,0
2017-09-15,0.439,0.5143,0.3705,0.5143,53141,0
2017-09-18,0.501,0.501,0.4161,0.4161,5096,0
2017-09-19,0.4161,0.4544,0.401,0.439,33895,0
2017-09-20,0.417,0.44,0.41,0.42,35315,0
2017-09-21,0.41,0.42,0.4,0.41,24186,0
2017-09-22,0.415,0.415,0.4,0.4125,25089,0
2017-09-25,0.4,0.4007,0.4,0.4006,10850,0
2017-09-26,0.4,0.4006,0.3704,0.381,23245,0
2017-09-27,0.325,0.3763,0.325,0.35,103411,0
2017-09-28,0.349,0.35,0.3362,0.3401,14024,0
2017-09-29,0.3363,0.3391,0.31,0.3209,52956,0
2017-10-02,0.3369,0.3369,0.2941,0.3014,73643,0
2017-10-03,0.2941,0.32,0.2941,0.32,36108,0
2017-10-04,0.33,0.33,0.299,0.299,18249,0
2017-10-05,0.3139,0.3186,0.2991,0.317,24770,0
2017-10-06,0.307,0.317,0.2971,0.3,51461,0
2017-10-09,0.3,0.4,0.2972,0.325,191579,0
2017-10-10,0.3412,0.3412,0.2971,0.302,100918,0
2017-10-11,0.32,0.362,0.302,0.31,130763,0
2017-10-12,0.31,0.3399,0.31,0.31,53155,0
2017-10-13,0.32,0.3411,0.31,0.32,79548,0
2017-10-16,0.33,0.33,0.311,0.3165,9313,0
2017-10-17,0.3151,0.32,0.31,0.31,36184,0
2017-10-18,0.3,0.315,0.3,0.315,24806,0
2017-10-19,0.315,0.3249,0.217,0.27,127535,0
2017-10-20,0.27,0.2775,0.231,0.24,196071,0
2017-10-23,0.231,0.246,0.1985,0.215,253629,0
2017-10-24,0.2088,0.2192,0.1624,0.17,23681,0
2017-10-25,0.1785,0.32,0.1785,0.215,2370834,0
2017-10-26,0.192,0.213,0.18,0.1899,394016,0
2017-10-27,0.198,0.198,0.1805,0.1905,146724,0
2017-10-30,0.193,0.2,0.181,0.1925,285286,0
2017-10-31,0.1925,0.1925,0.172,0.1835,171397,0
2017-11-01,0.1757,0.191,0.1757,0.1805,78099,0
2017-11-02,0.176,0.187,0.176,0.1869,90011,0
2017-11-03,0.19,0.19,0.175,0.1846,107367,0
2017-11-06,0.175,0.1845,0.175,0.179,64246,0
2017-11-07,0.179,0.185,0.177,0.177,37068,0
2017-11-08,0.1751,0.219,0.17,0.18,933361,0
2017-11-09,0.182,0.1898,0.1726,0.18,133205,0
2017-11-10,0.1762,0.185,0.1745,0.1745,159905,0
