Date,Open,High,Low,Close,Volume,OpenInt
2011-04-05,2.44,2.47,2.33,2.43,7529211,0
2011-04-06,2.35,2.47,2.35,2.42,19336889,0
2011-04-07,2.43,2.47,2.39,2.41,8736209,0
2011-04-08,2.4,2.42,2.29,2.32,10098311,0
2011-04-11,2.45,2.45,2.32,2.4,2206000,0
2011-04-12,2.37,2.41,2.33,2.35,6093263,0
2011-04-13,2.38,2.49,2.37,2.49,8337539,0
2011-04-14,2.47,2.55,2.46,2.51,2746099,0
2011-04-15,2.52,2.7,2.51,2.63,4884939,0
2011-04-18,2.7,2.7,2.57,2.6,4935915,0
2011-04-19,2.6,2.63,2.56,2.57,2566313,0
2011-04-20,2.55,2.61,2.55,2.58,946972,0
2011-04-21,2.58,2.58,2.46,2.46,1842158,0
2011-04-25,2.48,2.51,2.45,2.5,2925404,0
2011-04-26,2.49,2.58,2.49,2.54,3037386,0
2011-04-27,2.52,2.57,2.51,2.51,2128670,0
2011-04-28,2.55,2.55,2.49,2.49,2005225,0
2011-04-29,2.49,2.52,2.46,2.48,1124826,0
2011-05-02,2.49,2.52,2.45,2.47,1023015,0
2011-05-03,2.47,2.52,2.45,2.46,1032609,0
2011-05-04,2.46,2.5,2.45,2.49,912867,0
2011-05-05,2.49,2.5,2.45,2.47,1578657,0
2011-05-06,2.45,2.5,2.35,2.37,2542422,0
2011-05-09,2.43,2.43,2.37,2.39,952314,0
2011-05-10,2.38,2.43,2.35,2.37,1524868,0
2011-05-11,2.34,2.38,2.34,2.36,965377,0
2011-05-12,2.35,2.41,2.35,2.4,1326055,0
2011-05-13,2.42,2.45,2.38,2.44,1136723,0
2011-05-16,2.46,2.48,2.41,2.44,1519686,0
2011-05-17,2.43,2.47,2.43,2.46,1103138,0
2011-05-18,2.47,2.5,2.44,2.46,1130872,0
2011-05-19,2.48,2.5,2.45,2.49,954486,0
2011-05-20,2.5,2.53,2.48,2.5,1115850,0
2011-05-23,2.45,2.51,2.45,2.49,546440,0
2011-05-24,2.45,2.5,2.45,2.46,2555814,0
2011-05-25,2.43,2.5,2.43,2.48,785204,0
2011-05-26,2.5,2.5,2.43,2.45,468067,0
2011-05-27,2.48,2.48,2.42,2.46,852451,0
2011-05-31,2.48,2.48,2.4,2.4,874367,0
2011-06-01,2.47,2.47,2.45,2.46,1277962,0
2011-06-02,2.42,2.48,2.42,2.44,3700808,0
2011-06-03,2.45,2.46,2.43,2.45,1460662,0
2011-06-06,2.45,2.46,2.44,2.44,1835273,0
2011-06-07,2.45,2.46,2.4,2.45,3670914,0
2011-06-08,2.45,2.46,2.42,2.42,2830993,0
2011-06-09,2.45,2.45,2.41,2.43,465512,0
2011-06-10,2.45,2.45,2.41,2.41,486285,0
2011-06-13,2.45,2.45,2.38,2.4,529061,0
2011-06-14,2.4,2.44,2.39,2.39,382102,0
2011-06-15,2.38,2.43,2.37,2.4,421862,0
2011-06-16,2.4,2.41,2.38,2.38,257377,0
2011-06-17,2.43,2.43,2.37,2.41,220701,0
2011-06-20,2.41,2.43,2.38,2.38,633217,0
2011-06-21,2.41,2.41,2.37,2.39,189137,0
2011-06-22,2.39,2.41,2.35,2.36,894685,0
2011-06-23,2.38,2.39,2.34,2.36,393774,0
2011-06-24,2.37,2.4,2.35,2.37,196003,0
2011-06-27,2.35,2.38,2.35,2.35,85487,0
2011-06-28,2.35,2.37,2.29,2.29,643713,0
2011-06-29,2.33,2.38,2.33,2.35,805132,0
2011-06-30,2.39,2.46,2.35,2.41,1172624,0
2011-07-01,2.47,2.48,2.42,2.44,250992,0
2011-07-05,2.45,2.48,2.42,2.45,1675165,0
2011-07-06,2.44,2.75,2.43,2.5,5215425,0
2011-07-07,2.48,2.67,2.48,2.56,3594133,0
2011-07-08,2.51,2.6,2.5,2.54,2720330,0
2011-07-11,2.5,2.51,2.16,2.17,8680907,0
2011-07-12,2.15,2.23,2.13,2.14,6273537,0
2011-07-13,2.19,2.2,2.14,2.17,3038885,0
2011-07-14,2.18,2.19,2.12,2.13,1056558,0
2011-07-15,2.12,2.15,2.12,2.12,529295,0
2011-07-18,2.14,2.15,2.12,2.14,246635,0
2011-07-19,2.14,2.15,2.1,2.13,2589183,0
2011-07-20,2.12,2.14,2.11,2.14,624109,0
2011-07-21,2.15,2.15,2.06,2.08,2970642,0
2011-07-22,2.08,2.08,1.95,1.99,5903846,0
2011-07-25,1.96,2.1,1.95,2.06,2089630,0
2011-07-26,2.01,2.09,1.96,2,3492987,0
2011-07-27,1.98,2.01,1.95,2,990879,0
2011-07-28,1.16,1.22,1.12,1.2,40485253,0
2011-07-29,1.2,1.23,1.15,1.16,1326408,0
2011-08-01,1.22,1.22,1.14,1.15,1039974,0
2011-08-02,1.14,1.17,1.13,1.13,610536,0
2011-08-03,1.15,1.15,1.06,1.07,9423306,0
2011-08-04,1.08,1.12,1.03,1.03,2238115,0
2011-08-05,1.08,1.08,1.03,1.04,2385757,0
2011-08-08,1.03,1.07,1.01,1.04,1092664,0
2011-08-09,1.02,1.05,1.01,1.01,938014,0
2011-08-10,1.02,1.03,0.96,0.99,8108365,0
2011-08-11,1.01,1.02,0.99,0.99,1378249,0
2011-08-12,1.02,1.08,1,1.08,2436127,0
2011-08-15,1.07,1.11,1.03,1.04,364013,0
2011-08-16,1.03,1.07,1.02,1.03,450232,0
2011-08-17,1.02,1.1,1.02,1.03,2126545,0
2011-08-18,1.03,1.08,1.02,1.03,457886,0
2011-08-19,1.01,1.05,1.01,1.03,2007577,0
2011-08-22,1.03,1.07,1.03,1.06,860989,0
2011-08-23,1.04,1.05,1.03,1.04,1054711,0
2011-08-24,1.04,1.05,1.03,1.03,263524,0
2011-08-25,1.03,1.04,1.03,1.03,615241,0
2011-08-26,1.04,1.06,1.02,1.03,1035045,0
2011-08-29,1.05,1.06,1.03,1.05,1177909,0
2011-08-30,1.04,1.06,1.03,1.05,1116620,0
2011-08-31,1.09,1.09,1.04,1.05,2424757,0
2011-09-01,1.05,1.07,1.05,1.05,555263,0
2011-09-02,1.06,1.07,1.03,1.05,119105,0
2011-09-06,1.04,1.09,1.04,1.05,139085,0
2011-09-07,1.07,1.11,1.05,1.09,590351,0
2011-09-08,1.06,1.08,1.06,1.07,213722,0
2011-09-09,1.07,1.09,1.06,1.06,225704,0
2011-09-12,1.06,1.15,1.06,1.13,942740,0
2011-09-13,1.1,1.15,1.08,1.1,152514,0
2011-09-14,1.1,1.14,1.06,1.13,668956,0
2011-09-15,1.1,1.1,1.06,1.1,468553,0
2011-09-16,1.07,1.09,1.05,1.05,976912,0
2011-09-19,1.05,1.1,1.05,1.05,574163,0
2011-09-20,1.07,1.08,1.05,1.06,1885949,0
2011-09-21,1.08,1.08,1.05,1.05,1891970,0
2011-09-22,1.05,1.08,1.04,1.08,4112127,0
2011-09-23,1.05,1.08,1.05,1.05,195247,0
2011-09-26,1.05,1.07,1.04,1.06,1532246,0
2011-09-27,1.09,1.09,1.05,1.07,2856285,0
2011-09-28,1.05,1.07,1.05,1.05,2866112,0
2011-09-29,1.07,1.09,1.05,1.09,173386,0
2011-09-30,1.06,1.06,1.03,1.06,640997,0
2011-10-03,1.05,1.06,1.04,1.04,2806049,0
2011-10-04,1.05,1.05,0.97,1.04,1504869,0
2011-10-05,1.02,1.05,1.02,1.03,286059,0
2011-10-06,1.02,1.04,1,1.03,356586,0
2011-10-07,1.02,1.03,1,1,145724,0
2011-10-10,1.03,1.04,1,1.04,193629,0
2011-10-11,1.03,1.04,1,1.01,348400,0
2011-10-12,1.01,1.02,0.98,1.01,1700908,0
2011-10-13,1,1.05,1,1.01,671159,0
2011-10-14,1.01,1.04,1,1.04,130535,0
2011-10-17,1.01,1.03,0.9,1,3099344,0
2011-10-18,0.98,1,0.98,1,2447002,0
2011-10-19,0.98,1,0.98,0.98,481488,0
2011-10-20,0.99,1,0.98,0.99,381076,0
2011-10-21,0.98,1.01,0.98,1,723228,0
2011-10-24,1,1.01,0.98,0.99,706839,0
2011-10-25,0.98,1,0.98,0.99,803296,0
2011-10-26,0.98,1,0.98,0.99,156854,0
2011-10-27,1,1.01,0.98,1.01,1919613,0
2011-10-28,0.98,1.02,0.98,1.02,9036071,0
2011-10-31,1,1,0.89,0.89,2767209,0
2011-11-01,0.99,1,0.95,0.98,2001876,0
2011-11-02,1,1,0.98,0.98,694025,0
2011-11-03,0.98,1,0.98,0.98,489080,0
2011-11-04,0.98,0.99,0.98,0.99,83737,0
2011-11-07,0.99,1,0.97,0.99,860923,0
2011-11-08,0.98,0.98,0.92,0.98,288249,0
2011-11-09,0.95,0.99,0.95,0.98,314223,0
2011-11-10,0.98,0.98,0.93,0.97,265236,0
2011-11-11,0.97,0.98,0.93,0.95,502499,0
2011-11-14,1.17,1.17,1.06,1.13,9519132,0
2011-11-15,1.08,1.12,1.08,1.1,560075,0
2011-11-16,1.08,1.11,1.06,1.09,617938,0
2011-11-17,1.08,1.32,1.06,1.29,11072430,0
2011-11-18,1.37,1.37,1.29,1.34,4026876,0
2011-11-21,1.33,1.33,1.25,1.32,1626985,0
2011-11-22,1.28,1.33,1.26,1.28,1364062,0
2011-11-23,1.29,1.3,1.28,1.28,1673780,0
2011-11-25,1.29,1.3,1.26,1.28,266644,0
2011-11-28,1.21,1.28,1.21,1.28,1816880,0
2011-11-29,1.27,1.33,1.27,1.32,1244475,0
2011-11-30,1.3,1.34,1.26,1.3,479053,0
2011-12-01,1.27,1.31,1.27,1.3,727555,0
2011-12-02,1.28,1.34,1.28,1.33,1123267,0
2011-12-05,1.34,1.34,1.29,1.33,962971,0
2011-12-06,1.31,1.32,1.31,1.32,430391,0
2011-12-07,1.3,1.32,1.28,1.31,2212826,0
2011-12-08,1.29,1.3,1.25,1.28,245275,0
2011-12-09,1.26,1.27,1.25,1.27,635424,0
2011-12-12,1.26,1.29,1.25,1.25,867522,0
2011-12-13,1.24,1.27,1.24,1.27,4123684,0
2011-12-14,1.25,1.26,1.23,1.26,834586,0
2011-12-15,1.26,1.27,1.25,1.26,2066143,0
2011-12-16,1.25,1.27,1.22,1.26,4914999,0
2011-12-19,1.25,1.26,1.2,1.22,982601,0
2011-12-20,1.24,1.24,1.2,1.22,650652,0
2011-12-21,1.23,1.25,1.18,1.25,1180668,0
2011-12-22,1.21,1.26,1.2,1.26,910247,0
2011-12-23,1.23,1.27,1.19,1.22,1152046,0
2011-12-27,1.19,1.22,1.17,1.19,1318590,0
2011-12-28,1.19,1.2,1.14,1.2,608429,0
2011-12-29,1.16,1.23,1.15,1.17,481273,0
2011-12-30,1.15,1.21,1.15,1.2,370472,0
2012-01-03,1.18,1.27,1.18,1.24,517351,0
2012-01-04,1.22,1.28,1.21,1.26,104074,0
2012-01-05,1.26,1.3,1.2,1.29,898583,0
2012-01-06,1.32,1.32,1.25,1.25,88882,0
2012-01-09,1.3,1.3,1.24,1.25,406473,0
2012-01-10,1.27,1.29,1.25,1.26,177209,0
2012-01-11,1.22,1.29,1.22,1.28,1839355,0
2012-01-12,1.26,1.29,1.24,1.25,804284,0
2012-01-13,1.29,1.3,1.24,1.29,476202,0
2012-01-17,1.27,1.29,1.24,1.27,163751,0
2012-01-18,1.27,1.29,1.24,1.29,306099,0
2012-01-19,1.29,1.3,1.27,1.29,416959,0
2012-01-20,1.3,1.3,1.27,1.3,134532,0
2012-01-23,1.26,1.3,1.26,1.29,418164,0
2012-01-24,1.28,1.29,1.27,1.29,76311,0
2012-01-25,1.27,1.29,1.26,1.29,175039,0
2012-01-26,1.26,1.29,1.25,1.29,77224,0
2012-01-27,1.29,1.29,1.25,1.26,116816,0
2012-01-30,1.25,1.27,1.25,1.26,110669,0
2012-01-31,1.25,1.3,1.24,1.29,417066,0
2012-02-01,1.28,1.3,1.25,1.25,170069,0
2012-02-02,1.27,1.27,1.22,1.27,88305,0
2012-02-03,1.26,1.28,1.23,1.25,208714,0
2012-02-06,1.24,1.28,1.23,1.28,191735,0
2012-02-07,1.25,1.3,1.25,1.29,101445,0
2012-02-08,1.25,1.29,1.25,1.29,117363,0
2012-02-09,1.29,1.31,1.26,1.29,427734,0
2012-02-10,1.28,1.29,1.27,1.29,311279,0
2012-02-13,1.26,1.3,1.26,1.29,332049,0
2012-02-14,1.25,1.29,1.25,1.29,64461,0
2012-02-15,1.27,1.29,1.27,1.29,646766,0
2012-02-16,1.27,1.29,1.26,1.28,112031,0
2012-02-17,1.28,1.35,1.28,1.35,388625,0
2012-02-21,1.35,1.35,1.29,1.35,341708,0
2012-02-22,1.34,1.34,1.3,1.33,246491,0
2012-02-23,1.3,1.32,1.3,1.32,203862,0
2012-02-24,1.32,1.32,1.3,1.32,201504,0
2012-02-27,1.32,1.32,1.3,1.31,450306,0
2012-02-28,1.31,1.34,1.3,1.34,189177,0
2012-02-29,1.31,1.33,1.28,1.3,2073224,0
2012-03-01,1.29,1.3,1.25,1.27,578365,0
2012-03-02,1.25,1.28,1.24,1.28,88170,0
2012-03-05,1.25,1.28,1.25,1.28,309124,0
2012-03-06,1.28,1.34,1.23,1.31,242589,0
2012-03-07,1.29,1.34,1.29,1.32,524057,0
2012-03-08,1.3,1.35,1.3,1.35,376707,0
2012-03-09,1.33,1.36,1.33,1.36,434181,0
2012-03-12,1.32,1.36,1.32,1.36,555400,0
2012-03-13,1.34,1.37,1.33,1.37,242291,0
2012-03-14,1.37,1.37,1.33,1.35,111390,0
2012-03-15,1.35,1.37,1.31,1.37,94576,0
2012-03-16,1.34,1.37,1.32,1.36,353565,0
2012-03-19,1.32,1.36,1.3,1.3,137342,0
2012-03-20,1.3,1.33,1.3,1.33,197301,0
2012-03-21,1.3,1.33,1.3,1.32,264305,0
2012-03-22,1.3,1.35,1.29,1.32,95788,0
2012-03-23,1.31,1.35,1.31,1.34,65101,0
2012-03-26,1.3,1.34,1.3,1.34,335108,0
2012-03-27,1.33,1.37,1.28,1.37,756683,0
2012-03-28,1.34,1.37,1.3,1.36,368993,0
2012-03-29,1.33,1.33,1.3,1.31,391735,0
2012-03-30,1.31,1.35,1.3,1.35,813019,0
2012-04-02,1.31,1.35,1.3,1.35,436409,0
2012-04-03,1.35,1.35,1.27,1.29,2331574,0
2012-04-04,1.28,1.3,1.27,1.28,277583,0
2012-04-05,1.26,1.3,1.26,1.28,126491,0
2012-04-09,1.28,1.3,1.28,1.3,93718,0
2012-04-10,1.29,1.3,1.28,1.3,86307,0
2012-04-11,1.29,1.3,1.26,1.29,140863,0
2012-04-12,1.27,1.29,1.26,1.28,265501,0
2012-04-13,1.27,1.29,1.14,1.27,837451,0
2012-04-16,1.26,1.26,1.2,1.25,109874,0
2012-04-17,1.24,1.28,1.19,1.28,2010511,0
2012-04-18,1.24,1.29,1.21,1.28,122935,0
2012-04-19,1.25,1.28,1.2,1.25,110417,0
2012-04-20,1.27,1.27,1.19,1.25,432198,0
2012-04-23,1.22,1.25,1.2,1.24,249735,0
2012-04-24,1.21,1.32,1.19,1.31,2784782,0
2012-04-25,1.3,1.32,1.27,1.31,1181159,0
2012-04-26,1.28,1.32,1.28,1.31,684137,0
2012-04-27,1.3,1.36,1.29,1.35,2330567,0
2012-04-30,1.35,1.35,1.31,1.35,195283,0
2012-05-01,1.31,1.35,1.31,1.35,115993,0
2012-05-02,1.33,1.35,1.33,1.35,200553,0
2012-05-03,1.32,1.38,1.31,1.33,121057,0
2012-05-04,1.34,1.36,1.33,1.34,108075,0
2012-05-07,1.35,1.36,1.31,1.36,497732,0
2012-05-08,1.32,1.36,1.31,1.36,273992,0
2012-05-09,1.33,1.35,1.32,1.35,110351,0
2012-05-10,1.33,1.36,1.33,1.36,105192,0
2012-05-11,1.32,1.37,1.32,1.37,69416,0
2012-05-14,1.34,1.36,1.33,1.36,333117,0
2012-05-15,1.33,1.36,1.33,1.35,142928,0
2012-05-16,1.33,1.37,1.33,1.37,173497,0
2012-05-17,1.34,1.36,1.33,1.36,259070,0
2012-05-18,1.35,1.36,1.33,1.36,257822,0
2012-05-21,1.34,1.36,1.34,1.36,275022,0
2012-05-22,1.31,1.36,1.31,1.33,1430140,0
2012-05-23,1.34,1.36,1.33,1.36,278504,0
2012-05-24,1.34,1.35,1.34,1.34,49259,0
2012-05-25,1.36,1.36,1.34,1.35,33145,0
2012-05-29,1.34,1.36,1.33,1.36,676319,0
2012-05-30,1.36,1.37,1.34,1.37,2971698,0
2012-05-31,1.36,1.37,1.36,1.36,154812,0
2012-06-01,1.36,1.37,1.35,1.37,353782,0
2012-06-04,1.36,1.37,1.35,1.36,1546745,0
2012-06-05,1.36,1.38,1.36,1.38,63581,0
2012-06-06,1.36,1.38,1.36,1.38,378435,0
2012-06-07,1.36,1.38,1.36,1.38,652562,0
2012-06-08,1.36,1.38,1.36,1.37,371064,0
2012-06-11,1.36,1.39,1.36,1.39,339063,0
2012-06-12,1.37,1.39,1.36,1.36,1283887,0
2012-06-13,1.36,1.38,1.36,1.36,403957,0
2012-06-14,1.36,1.39,1.34,1.39,1878304,0
2012-06-15,1.37,1.38,1.35,1.38,1173553,0
2012-06-18,1.36,1.38,1.36,1.38,86364,0
2012-06-19,1.37,1.38,1.37,1.38,191244,0
2012-06-20,1.37,1.38,1.37,1.37,182179,0
2012-06-21,1.37,1.38,1.36,1.37,282639,0
2012-06-22,1.37,1.38,1.36,1.38,37432,0
2012-06-25,1.37,1.38,1.36,1.37,36624,0
2012-06-26,1.37,1.4,1.37,1.37,2287702,0
2012-06-27,1.4,1.4,1.37,1.38,4575238,0
2012-06-28,1.37,1.4,1.37,1.39,683558,0
2012-06-29,1.41,1.42,1.37,1.41,3757866,0
2012-07-02,1.42,1.42,1.38,1.38,261648,0
2012-07-03,1.38,1.39,1.35,1.38,750127,0
2012-07-05,1.37,1.38,1.37,1.37,187419,0
2012-07-06,1.37,1.37,1.35,1.36,177127,0
2012-07-09,1.37,1.38,1.36,1.38,112908,0
2012-07-10,1.38,1.41,1.37,1.41,187220,0
2012-07-11,1.38,1.41,1.35,1.4,113513,0
2012-07-12,1.37,1.41,1.37,1.4,108453,0
2012-07-13,1.37,1.5,1.37,1.42,148290,0
2012-07-16,1.42,1.42,1.4,1.41,44900,0
2012-07-17,1.4,1.42,1.38,1.42,18236,0
2012-07-18,1.38,1.42,1.38,1.42,47938,0
2012-07-19,1.4,1.49,1.4,1.47,278490,0
2012-07-20,1.41,1.47,1.4,1.47,1491936,0
2012-07-23,1.4,1.47,1.4,1.47,47365,0
2012-07-24,1.43,1.47,1.43,1.45,35004,0
2012-07-25,1.43,1.45,1.4,1.4,1380861,0
2012-07-26,1.41,1.47,1.41,1.44,37079,0
2012-07-27,1.44,1.46,1.44,1.46,35792,0
2012-07-30,1.44,1.45,1.41,1.44,54678,0
2012-07-31,1.41,1.47,1.41,1.44,80803,0
2012-08-01,1.4,1.5,1.4,1.45,206367,0
2012-08-02,1.43,1.48,1.42,1.45,92531,0
2012-08-03,1.43,1.45,1.3825,1.43,105564,0
2012-08-06,1.4,1.47,1.4,1.41,25608,0
2012-08-07,1.42,1.45,1.41,1.41,22811,0
2012-08-08,1.42,1.45,1.4,1.4,238972,0
2012-08-09,1.39,1.45,1.39,1.42,835056,0
2012-08-10,1.4,1.45,1.4,1.43,33669,0
2012-08-13,1.41,1.44,1.39,1.43,128636,0
2012-08-14,1.39,1.45,1.39,1.42,72683,0
2012-08-15,1.4,1.45,1.39,1.4,236839,0
2012-08-16,1.4,1.44,1.4,1.4,77483,0
2012-08-17,1.4,1.42,1.4,1.41,87733,0
2012-08-20,1.4,1.44,1.4,1.42,510734,0
2012-08-21,1.41,1.47,1.41,1.45,104648,0
2012-08-22,1.42,1.6,1.42,1.51,5333930,0
2012-08-23,1.53,1.53,1.43,1.4725,914880,0
2012-08-24,1.46,1.48,1.45,1.46,2503929,0
2012-08-27,1.42,1.43,1.38,1.39,5367491,0
2012-08-28,1.39,1.42,1.38,1.4,795380,0
2012-08-29,1.38,1.43,1.38,1.42,1225933,0
2012-08-30,1.42,1.42,1.41,1.42,87634,0
2012-08-31,1.4,1.42,1.4,1.4,52097,0
2012-09-04,1.65,1.7,1.65,1.6799,4134668,0
2012-09-05,1.66,1.72,1.66,1.72,2195367,0
2012-09-06,1.7,1.73,1.7,1.72,265663,0
2012-09-07,1.72,1.76,1.71,1.73,1392249,0
2012-09-10,1.72,1.73,1.72,1.72,173431,0
2012-09-11,1.73,1.7301,1.72,1.72,366185,0
2012-09-12,1.73,1.73,1.72,1.72,181097,0
2012-09-13,1.72,1.74,1.695,1.72,2196802,0
2012-09-14,1.73,1.73,1.71,1.73,99265,0
2012-09-17,1.71,1.73,1.7,1.7,824900,0
2012-09-18,1.71,1.72,1.69,1.69,1064150,0
2012-09-19,1.71,1.72,1.69,1.69,976337,0
2012-09-20,1.69,1.71,1.68,1.68,3453058,0
2012-09-21,1.68,1.7,1.68,1.68,1071908,0
2012-09-24,1.68,1.7,1.68,1.68,764039,0
2012-09-25,1.68,1.7,1.68,1.68,2901615,0
2012-09-26,1.69,1.7,1.66,1.66,7446090,0
2012-09-27,1.67,1.7,1.67,1.68,2184453,0
2012-09-28,1.68,1.69,1.67,1.68,1951299,0
2012-10-01,1.68,1.72,1.68,1.68,3493248,0
2012-10-02,1.69,1.7,1.68,1.68,3435459,0
2012-10-03,1.68,1.69,1.66,1.67,1297528,0
2012-10-04,1.67,1.68,1.67,1.68,172343,0
2012-10-05,1.67,1.73,1.66,1.7,2020811,0
2012-10-08,1.73,1.78,1.72,1.76,837171,0
2012-10-09,1.75,1.78,1.75,1.78,183315,0
2012-10-10,1.75,1.8,1.75,1.8,78059,0
2012-10-11,1.84,1.86,1.7818,1.82,138292,0
2012-10-12,1.84,1.9,1.81,1.83,258282,0
2012-10-15,1.8,1.85,1.74,1.83,60929,0
2012-10-16,1.83,1.9,1.83,1.85,165908,0
2012-10-17,1.83,1.87,1.83,1.86,44547,0
2012-10-18,1.85,1.865,1.8445,1.86,80998,0
2012-10-19,1.87,1.87,1.85,1.86,69717,0
2012-10-22,1.83,1.88,1.83,1.85,149555,0
2012-10-23,1.86,1.86,1.83,1.86,190802,0
2012-10-24,1.86,1.86,1.85,1.85,179224,0
2012-10-25,1.83,1.86,1.83,1.83,59071,0
2012-10-26,1.84,1.86,1.79,1.84,171044,0
2012-10-31,1.82,1.83,1.8,1.82,117971,0
2012-11-01,1.8,1.94,1.8,1.89,586225,0
2012-11-02,1.85,1.9,1.8,1.89,132303,0
2012-11-05,1.85,1.89,1.83,1.88,80517,0
2012-11-06,1.83,1.89,1.83,1.86,40615,0
2012-11-07,1.85,1.87,1.85,1.85,109665,0
2012-11-08,1.877,1.877,1.81,1.84,674566,0
2012-11-09,1.81,1.83,1.81,1.83,29322,0
2012-11-12,1.8101,1.84,1.8101,1.82,133500,0
2012-11-13,1.8,1.83,1.78,1.78,189872,0
2012-11-14,1.76,1.8,1.74,1.77,224947,0
2012-11-15,1.8,1.8,1.73,1.75,3119794,0
2012-11-16,1.75,1.75,1.71,1.71,1470800,0
2012-11-19,1.73,1.77,1.67,1.71,313552,0
2012-11-20,1.72,1.81,1.72,1.74,94794,0
2012-11-21,1.75,1.78,1.72,1.72,63183,0
2012-11-23,1.73,1.73,1.7,1.71,21951,0
2012-11-26,1.73,1.8,1.7,1.7,184131,0
2012-11-27,1.7,1.78,1.7,1.72,1001580,0
2012-11-28,1.72,1.72,1.7001,1.72,24221,0
2012-11-29,1.71,1.74,1.71,1.71,19306,0
2012-11-30,1.7,1.81,1.7,1.73,141645,0
2012-12-03,1.73,1.75,1.71,1.74,189777,0
2012-12-04,1.76,1.78,1.71,1.72,128167,0
2012-12-05,1.72,1.76,1.72,1.72,100910,0
2012-12-06,1.72,1.78,1.72,1.74,42292,0
2012-12-07,1.74,1.77,1.73,1.76,36820,0
2012-12-10,1.74,1.78,1.73,1.76,144705,0
2012-12-11,1.77,1.78,1.735,1.74,109673,0
2012-12-12,1.74,1.74,1.71,1.73,790530,0
2012-12-13,1.72,1.77,1.72,1.75,197280,0
2012-12-14,1.72,1.75,1.69,1.75,306491,0
2012-12-17,1.78,1.78,1.73,1.74,173071,0
2012-12-18,1.77,1.77,1.73,1.7398,141165,0
2012-12-19,1.73,1.75,1.69,1.75,463135,0
2012-12-20,1.71,1.75,1.71,1.73,344842,0
2012-12-21,1.71,1.77,1.7,1.76,593688,0
2012-12-24,1.76,1.77,1.7,1.76,361339,0
2012-12-26,1.74,1.76,1.71,1.73,1218186,0
2012-12-27,1.78,1.78,1.7,1.73,293277,0
2012-12-28,1.71,1.74,1.69,1.69,181902,0
2012-12-31,1.68,1.77,1.68,1.7,265454,0
2013-01-02,1.66,1.78,1.66,1.69,335022,0
2013-01-03,1.71,1.78,1.71,1.75,205466,0
2013-01-04,1.79,1.82,1.73,1.78,255067,0
2013-01-07,1.73,1.84,1.73,1.82,190195,0
2013-01-08,1.85,1.91,1.84,1.87,1450459,0
2013-01-09,1.88,1.98,1.88,1.91,720274,0
2013-01-10,1.99,1.99,1.92,1.95,372546,0
2013-01-11,1.94,2,1.94,1.99,226653,0
2013-01-14,1.98,1.99,1.95,1.95,165268,0
2013-01-15,1.96,1.96,1.81,1.86,318834,0
2013-01-16,1.99,1.99,1.85,1.86,184324,0
2013-01-17,1.88,1.97,1.87,1.88,137676,0
2013-01-18,1.89,1.89,1.84,1.84,398995,0
2013-01-22,1.88,1.9001,1.83,1.83,694432,0
2013-01-23,1.83,1.89,1.81,1.81,179300,0
2013-01-24,1.83,1.94,1.83,1.85,165685,0
2013-01-25,1.88,1.9,1.85,1.89,107938,0
2013-01-28,1.94,1.96,1.86,1.86,823251,0
2013-01-29,1.87,1.87,1.86,1.87,420162,0
2013-01-30,1.87,1.87,1.85,1.87,638408,0
2013-01-31,1.87,1.9,1.87,1.9,104606,0
2013-02-01,1.9,1.94,1.8998,1.9,65738,0
2013-02-04,1.94,1.94,1.89,1.9,355420,0
2013-02-05,1.91,1.91,1.87,1.88,65662,0
2013-02-06,1.89,1.9,1.88,1.89,209200,0
2013-02-07,1.9,1.9,1.86,1.875,80566,0
2013-02-08,1.85,1.9,1.84,1.86,362707,0
2013-02-11,1.83,1.86,1.83,1.84,421553,0
2013-02-12,1.84,1.85,1.83,1.85,237774,0
2013-02-13,1.84,1.86,1.83,1.85,45243,0
2013-02-14,1.83,1.85,1.83,1.85,10177,0
2013-02-15,1.83,1.85,1.83,1.85,47241,0
2013-02-19,1.83,1.85,1.83,1.83,241776,0
2013-02-20,1.83,1.85,1.83,1.85,109346,0
2013-02-21,1.84,1.84,1.82,1.83,270992,0
2013-02-22,1.83,1.85,1.82,1.83,31576,0
2013-02-25,1.83,1.85,1.8,1.82,248300,0
2013-02-26,1.82,1.83,1.81,1.83,23289,0
2013-02-27,1.8,1.85,1.8,1.81,987072,0
2013-02-28,1.81,1.83,1.81,1.83,267986,0
2013-03-01,1.81,1.83,1.8,1.82,513796,0
2013-03-04,1.82,1.82,1.79,1.8,290147,0
2013-03-05,1.8,1.82,1.79,1.81,415954,0
2013-03-06,1.81,1.81,1.79,1.8,42219,0
2013-03-07,1.83,1.83,1.79,1.79,315393,0
2013-03-08,1.79,1.8,1.79,1.79,38540,0
2013-03-11,1.82,1.84,1.79,1.8,452053,0
2013-03-12,1.8,1.82,1.79,1.795,67806,0
2013-03-13,1.8,1.8,1.79,1.8,3889000,0
2013-03-14,1.8,1.8,1.78,1.79,334010,0
2013-03-15,1.79,1.8,1.78,1.78,307729,0
2013-03-18,1.77,1.8,1.76,1.78,164132,0
2013-03-19,1.77,1.79,1.77,1.79,80083,0
2013-03-20,1.76,1.8,1.76,1.8,187531,0
2013-03-21,1.8,1.8,1.77,1.79,149354,0
2013-03-22,1.79,1.8,1.7768,1.78,163553,0
2013-03-25,1.78,1.8,1.77,1.79,207246,0
2013-03-26,1.8,1.8,1.78,1.8,112437,0
2013-03-27,1.7949,1.8,1.7901,1.795,7182,0
2013-03-28,1.79,1.8,1.78,1.7898,176642,0
2013-04-01,1.78,1.8,1.78,1.79,194685,0
2013-04-02,1.78,1.79,1.75,1.75,141653,0
2013-04-03,1.75,1.78,1.71,1.71,2756100,0
2013-04-04,1.73,1.785,1.72,1.78,206914,0
2013-04-05,1.76,1.8,1.76,1.785,60481,0
2013-04-08,1.75,1.79,1.75,1.79,46042,0
2013-04-09,1.78,1.8,1.75,1.76,113281,0
2013-04-10,1.75,1.77,1.72,1.73,190144,0
2013-04-11,1.76,1.77,1.72,1.72,178715,0
2013-04-12,1.72,1.73,1.65,1.72,512746,0
2013-04-15,1.71,1.73,1.7,1.7,332040,0
2013-04-16,1.72,1.75,1.72,1.72,77203,0
2013-04-17,1.75,1.75,1.69,1.7,179129,0
2013-04-18,1.7,1.7201,1.68,1.71,2074528,0
2013-04-19,1.7,1.75,1.69,1.71,18013,0
2013-04-22,1.71,1.75,1.7,1.71,59184,0
2013-04-23,1.7,1.74,1.7,1.72,262413,0
2013-04-24,1.7228,1.7251,1.7,1.711,48468,0
2013-04-25,1.71,1.73,1.69,1.71,243362,0
2013-04-26,1.69,1.73,1.68,1.73,510676,0
2013-04-29,1.7,1.72,1.69,1.7,166924,0
2013-04-30,1.7,1.7,1.68,1.68,159764,0
2013-05-01,1.69,1.7,1.67,1.7,528228,0
2013-05-02,1.68,1.72,1.68,1.7,36513,0
2013-05-03,1.7,1.72,1.69,1.7,202636,0
2013-05-06,1.67,1.7,1.67,1.7,34907,0
2013-05-07,1.68,1.72,1.66,1.66,89401,0
2013-05-08,1.68,1.7,1.65,1.7,61990,0
2013-05-09,1.69,1.7,1.67,1.7,10082,0
2013-05-10,1.68,1.69,1.66,1.69,61521,0
2013-05-13,1.68,1.69,1.6599,1.66,91830,0
2013-05-14,1.66,1.73,1.6232,1.73,211993,0
2013-05-15,1.66,1.695,1.61,1.68,811390,0
2013-05-16,1.65,1.7,1.64,1.68,19382,0
2013-05-17,1.66,1.66,1.63,1.65,149632,0
2013-05-20,1.65,1.65,1.62,1.64,242333,0
2013-05-21,1.63,1.69,1.61,1.69,1259545,0
2013-05-22,1.65,1.75,1.65,1.72,249617,0
2013-05-23,1.7,1.77,1.67,1.67,51828,0
2013-05-24,1.69,1.76,1.6801,1.72,659656,0
2013-05-28,1.7,1.76,1.7,1.71,288368,0
2013-05-29,1.72,1.94,1.72,1.85,2013384,0
2013-05-30,1.87,1.9,1.76,1.86,124936,0
2013-05-31,1.94,1.94,1.76,1.87,73065,0
2013-06-03,1.94,1.94,1.78,1.79,48025,0
2013-06-04,1.78,1.9,1.75,1.83,1540722,0
2013-06-05,1.85,1.9,1.82,1.9,66886,0
2013-06-06,1.83,1.9,1.82,1.83,68086,0
2013-06-07,1.84,1.9,1.84,1.85,153073,0
2013-06-10,1.81,1.91,1.81,1.85,5842692,0
2013-06-11,1.86,1.88,1.81,1.87,143332,0
2013-06-12,1.84,1.884,1.75,1.82,787314,0
2013-06-13,1.81,1.88,1.79,1.81,56502,0
2013-06-14,1.8,1.85,1.78,1.81,2427178,0
2013-06-17,1.76,1.84,1.76,1.805,328210,0
2013-06-18,1.79,1.84,1.78,1.81,44083,0
2013-06-19,1.79,1.84,1.79,1.84,155334,0
2013-06-20,1.82,1.84,1.8,1.81,35893,0
2013-06-21,1.8,1.84,1.7713,1.81,38775,0
2013-06-24,1.8,1.86,1.8,1.84,60059,0
2013-06-25,1.81,1.83,1.8,1.83,52221,0
2013-06-26,1.86,1.86,1.8,1.85,22161,0
2013-06-27,1.85,1.85,1.8,1.85,13745,0
2013-06-28,1.85,1.94,1.83,1.9,513722,0
2013-07-01,1.94,1.95,1.89,1.89,323035,0
2013-07-02,1.94,1.95,1.9,1.91,53130,0
2013-07-03,1.89,1.91,1.88,1.9,27207,0
2013-07-05,1.88,1.92,1.88,1.92,94909,0
2013-07-08,1.91,1.95,1.85,1.88,158218,0
2013-07-09,1.88,1.93,1.85,1.88,50610,0
2013-07-10,1.87,1.96,1.87,1.93,583286,0
2013-07-11,1.91,1.94,1.91,1.91,62984,0
2013-07-12,1.91,1.94,1.89,1.94,62424,0
2013-07-15,1.9,1.95,1.9,1.91,689129,0
2013-07-16,1.91,1.95,1.91,1.95,23780,0
2013-07-17,1.93,1.95,1.91,1.95,37650,0
2013-07-18,1.95,1.97,1.9156,1.97,40256,0
2013-07-19,1.97,1.97,1.91,1.92,192664,0
2013-07-22,1.91,1.93,1.9,1.93,81806,0
2013-07-23,1.9,1.93,1.9,1.9,29373,0
2013-07-24,1.93,1.93,1.9,1.9,28461,0
2013-07-25,1.9,1.92,1.86,1.9,273469,0
2013-07-26,1.87,1.9,1.85,1.85,84616,0
2013-07-29,1.85,1.92,1.85,1.88,101882,0
2013-07-30,1.903,1.903,1.85,1.88,300661,0
2013-07-31,1.92,1.92,1.85,1.88,31722,0
2013-08-01,1.87,1.87,1.83,1.85,224995,0
2013-08-02,1.85,1.9,1.78,1.83,241552,0
2013-08-05,1.79,1.9,1.79,1.86,159947,0
2013-08-06,1.85,1.92,1.85,1.92,1135068,0
2013-08-07,1.89,1.93,1.89,1.93,166172,0
2013-08-08,1.89,1.93,1.89,1.93,529907,0
2013-08-09,1.9,1.93,1.89,1.91,107636,0
2013-08-12,1.89,1.95,1.89,1.89,542249,0
2013-08-13,1.88,1.94,1.88,1.9,46102,0
2013-08-14,1.88,1.93,1.88,1.89,640895,0
2013-08-15,1.87,1.94,1.87,1.91,44951,0
2013-08-16,1.88,1.93,1.86,1.86,68858,0
2013-08-19,1.94,1.94,1.87,1.87,560012,0
2013-08-20,1.86,1.92,1.84,1.85,65690,0
2013-08-21,1.85,1.8944,1.84,1.85,95156,0
2013-08-22,1.9,1.9,1.85,1.86,11611,0
2013-08-23,1.84,1.89,1.82,1.82,81309,0
2013-08-26,1.82,1.85,1.82,1.84,23716,0
2013-08-27,1.83,1.9,1.83,1.87,15180,0
2013-08-28,1.84,1.9,1.84,1.89,8275,0
2013-08-29,1.82,1.88,1.81,1.85,40059,0
2013-08-30,1.84,1.9,1.84,1.86,10500,0
2013-09-03,1.86,1.9,1.84,1.9,82892,0
2013-09-04,1.85,1.89,1.85,1.88,18263,0
2013-09-05,1.86,1.9,1.86,1.9,3643,0
2013-09-06,1.87,1.89,1.85,1.88,6649,0
2013-09-09,1.81,1.88,1.81,1.84,281420,0
2013-09-10,1.82,1.88,1.82,1.87,665412,0
2013-09-11,1.84,1.88,1.83,1.85,326207,0
2013-09-12,1.83,1.85,1.83,1.85,116525,0
2013-09-13,1.85,1.88,1.82,1.82,7165,0
2013-09-16,1.83,1.84,1.82,1.84,7492,0
2013-09-17,1.9,2,1.8975,1.96,2126928,0
2013-09-18,2,2.05,1.93,2.01,2547239,0
2013-09-19,2.04,2.04,2,2.03,1096803,0
2013-09-20,2.07,2.07,1.98,2.02,2037302,0
2013-09-23,2.03,2.03,1.99,1.99,505858,0
2013-09-24,2,2.02,1.95,2,1017200,0
2013-09-25,2,2,1.96,1.96,178000,0
2013-09-26,1.98,2.09,1.98,2.02,4412000,0
2013-09-27,2.05,2.09,2.02,2.04,268500,0
2013-09-30,2.04,2.06,2,2.02,329559,0
2013-10-01,2.0599,2.0599,2.02,2.03,95348,0
2013-10-02,2.03,2.06,2.03,2.04,513892,0
2013-10-03,2.02,2.05,2.02,2.04,453338,0
2013-10-04,2.03,2.07,2.03,2.04,312800,0
2013-10-07,2.1,2.1,2.03,2.04,66208,0
2013-10-08,2.1,2.1,2.01,2.01,450900,0
2013-10-09,2.04,2.08,1.97,2,236200,0
2013-10-10,2.05,2.05,1.97,2.02,213500,0
2013-10-11,2.03,2.04,1.99,2.01,492900,0
2013-10-14,2.04,2.05,1.98,1.99,404500,0
2013-10-15,2.02,2.02,1.99,1.99,138900,0
2013-10-16,1.99,2,1.81,1.92,645400,0
2013-10-17,2,2,1.8,1.82,2523500,0
2013-10-18,1.8,1.8999,1.8,1.89,832086,0
2013-10-21,1.88,1.9,1.86,1.87,2123000,0
2013-10-22,1.95,1.96,1.87,1.93,279100,0
2013-10-23,2.02,2.02,1.89,1.89,404100,0
2013-10-24,1.9,1.97,1.9,1.95,314200,0
2013-10-25,1.97,2,1.92,1.95,188500,0
2013-10-28,1.99,1.99,1.91,1.94,688900,0
2013-10-29,1.96,1.96,1.9,1.92,185800,0
2013-10-30,1.96,1.96,1.88,1.88,3204800,0
2013-10-31,1.9258,1.9258,1.87,1.9,1621072,0
2013-11-01,1.92,1.95,1.89,1.9,444300,0
2013-11-04,1.9,1.9,1.87,1.88,1163600,0
2013-11-05,1.92,1.9292,1.88,1.92,4261560,0
2013-11-06,1.9,1.99,1.9,1.95,365551,0
2013-11-07,1.92,2.06,1.92,2,714748,0
2013-11-08,0.72,0.9,0.57,0.77,30806600,0
2013-11-11,0.71,0.76,0.64,0.69,6866500,0
2013-11-12,0.662,0.72,0.6401,0.69,5949760,0
2013-11-14,0.87,0.89,0.63,0.68,32576700,0
2013-11-15,0.72,0.72,0.61,0.62,2739100,0
2013-11-18,0.62,0.64,0.57,0.58,3296300,0
2013-11-19,0.65,0.65,0.5,0.52,14962500,0
2013-11-20,0.54,0.56,0.48,0.5,2879231,0
2013-11-21,0.5,0.52,0.46,0.5,1105600,0
2013-11-22,0.48,0.54,0.48,0.53,1448900,0
2013-11-25,0.55,0.55,0.51,0.52,1252800,0
2013-11-26,0.53,0.55,0.52,0.55,1065300,0
2013-11-27,0.55,0.61,0.53,0.57,1288900,0
2013-11-29,0.58,0.61,0.57,0.6,381628,0
2013-12-02,0.61,0.61,0.59,0.6,893200,0
2013-12-03,0.59,0.61,0.57,0.59,405600,0
2013-12-04,0.6,0.6099,0.49,0.56,1763679,0
2013-12-05,0.6,0.6,0.48,0.53,1052584,0
2013-12-06,0.5,0.55,0.5,0.51,337300,0
2013-12-09,0.52,0.52,0.49,0.5,473400,0
2013-12-10,0.5,0.54,0.49,0.54,510100,0
2013-12-11,0.53,0.55,0.5,0.52,373200,0
2013-12-12,0.5,0.58,0.5,0.52,185400,0
2013-12-13,0.55,0.68,0.55,0.66,3773100,0
2013-12-16,0.64,0.66,0.61,0.64,479800,0
2013-12-17,0.7,0.7,0.65,0.68,779186,0
2013-12-18,0.65,0.73,0.65,0.67,224300,0
2013-12-19,0.65,0.73,0.65,0.7,875300,0
2013-12-20,0.75,0.84,0.71,0.75,3522000,0
2013-12-23,0.83,0.93,0.81,0.86,7017500,0
2013-12-24,0.94,0.94,0.88,0.8989,1461832,0
2013-12-26,0.94,0.94,0.88,0.89,2483800,0
2013-12-27,0.95,0.96,0.79,0.82,2204950,0
2013-12-30,0.3,0.35,0.3,0.32,45130900,0
2013-12-31,0.3225,0.368,0.3221,0.34,20250019,0
2014-01-02,0.4,0.4,0.35,0.36,6092834,0
2014-01-03,0.3999,0.3999,0.35,0.367,2909260,0
2014-01-06,0.37,0.37,0.35,0.36,3917100,0
2014-01-07,0.4,0.4,0.36,0.37,5634900,0
2014-01-08,0.39,0.39,0.35,0.36,4534300,0
2014-01-09,0.36,0.38,0.36,0.37,3363800,0
2014-01-10,0.37,0.38,0.36,0.37,1524700,0
2014-01-13,0.36,0.38,0.35,0.36,8315200,0
2014-01-14,0.38,0.38,0.35,0.37,1586300,0
2014-01-15,0.38,0.38,0.35,0.3535,1016252,0
2014-01-16,0.35,0.37,0.35,0.36,1000000,0
2014-01-17,0.37,0.38,0.36,0.38,1723100,0
2014-01-21,0.4,0.46,0.38,0.42,3764600,0
2014-01-22,0.43,0.45,0.41,0.42,2480700,0
2014-01-23,0.42,0.42,0.4,0.41,1807137,0
2014-01-24,0.41,0.43,0.4,0.4215,1225635,0
2014-01-27,0.43,0.49,0.42,0.47,4943923,0
2014-01-28,0.485,0.485,0.4441,0.46,824019,0
2014-01-29,0.48,0.48,0.45,0.45,1827100,0
2014-01-30,0.47,0.48,0.46,0.47,712500,0
2014-01-31,0.46,0.47,0.44,0.45,486700,0
2014-02-03,0.445,0.465,0.4321,0.45,560587,0
2014-02-04,0.45,0.46,0.4309,0.45,352559,0
2014-02-05,0.4534,0.46,0.4209,0.424,1181582,0
2014-02-06,0.4208,0.4255,0.39,0.4003,6173761,0
2014-02-07,0.4003,0.42,0.3885,0.39,834117,0
2014-02-10,0.3808,0.4,0.3808,0.386,532908,0
2014-02-11,0.3828,0.39,0.37,0.372,755341,0
2014-02-12,0.37,0.414,0.3611,0.3979,1007422,0
2014-02-13,0.4,0.42,0.39,0.3902,359295,0
2014-02-14,0.3921,0.405,0.3901,0.3901,242390,0
2014-02-18,0.39,0.39,0.3756,0.38,375980,0
2014-02-19,0.3815,0.3938,0.37,0.375,363792,0
2014-02-20,0.375,0.3845,0.371,0.372,83182,0
2014-02-21,0.38,0.38,0.37,0.3701,422854,0
2014-02-24,0.371,0.3725,0.36,0.3674,378471,0
2014-02-25,0.36,0.3652,0.34,0.3502,1482688,0
2014-02-26,0.35,0.3601,0.3483,0.351,1197775,0
2014-02-27,0.3798,0.3798,0.3475,0.35,891072,0
2014-02-28,0.34,0.35,0.31,0.34,2735645,0
2014-03-03,0.3398,0.3398,0.315,0.33,498314,0
2014-03-04,0.334,0.36,0.33,0.3489,639977,0
2014-03-05,0.3361,0.365,0.335,0.34,415603,0
2014-03-06,0.3426,0.35,0.33,0.3408,178502,0
2014-03-07,0.34,0.355,0.33,0.354,870316,0
2014-03-10,0.3488,0.3586,0.34,0.3586,218858,0
2014-03-11,0.3587,0.3638,0.3326,0.35,775828,0
2014-03-12,0.3327,0.359,0.331,0.3404,201355,0
2014-03-13,0.3404,0.349,0.331,0.3331,268632,0
2014-03-14,0.3325,0.3499,0.3322,0.345,124954,0
2014-03-17,0.34,0.3577,0.34,0.3414,354493,0
2014-03-18,0.3362,0.3499,0.3362,0.3475,111798,0
2014-03-19,0.35,0.35,0.335,0.3423,95442,0
2014-03-20,0.335,0.3449,0.335,0.3375,319236,0
2014-03-21,0.35,0.35,0.33,0.3351,442110,0
2014-03-24,0.3379,0.34,0.3301,0.332,145915,0
2014-03-25,0.33,0.33,0.3201,0.3202,246737,0
2014-03-26,0.32,0.33,0.3,0.31,763100,0
2014-03-27,0.32,0.32,0.3,0.3001,252023,0
2014-03-28,0.3,0.32,0.3,0.31,251911,0
2014-03-31,0.3003,0.32,0.3,0.31,249952,0
2014-04-01,0.302,0.33,0.3,0.3199,319623,0
2014-04-02,0.3157,0.3298,0.31,0.3201,166218,0
2014-04-03,0.315,0.37,0.3115,0.35,3573932,0
2014-04-04,0.355,0.3987,0.3416,0.3898,3449941,0
2014-04-07,0.46,0.61,0.45,0.58,9479668,0
2014-04-08,0.5502,0.5699,0.5105,0.5496,1555763,0
2014-04-09,0.53,0.56,0.5155,0.5325,903725,0
2014-04-10,0.5306,0.54,0.516,0.525,816874,0
2014-04-11,0.525,0.5499,0.525,0.525,331059,0
2014-04-14,0.5399,0.55,0.5175,0.5201,686092,0
2014-04-15,0.545,0.55,0.5161,0.517,473119,0
2014-04-16,0.53,0.54,0.5021,0.505,623627,0
2014-04-17,0.5055,0.5126,0.4501,0.47,681928,0
2014-04-21,0.4488,0.49,0.44,0.465,244812,0
2014-04-22,0.4501,0.5,0.4501,0.48,206285,0
2014-04-23,0.465,0.5099,0.46,0.46,565877,0
2014-04-24,0.48,0.48,0.4601,0.4655,89673,0
2014-04-25,0.4603,0.481,0.4603,0.465,232345,0
2014-04-28,0.48,0.5,0.46,0.46,166750,0
2014-04-29,0.45,0.45,0.37,0.4,4033241,0
2014-04-30,0.38,0.5,0.38,0.48,3198442,0
2014-05-01,0.4993,0.4993,0.48,0.481,164234,0
2014-05-02,0.48,0.48,0.45,0.46,246149,0
2014-05-05,0.45,0.49,0.45,0.4703,52007,0
2014-05-06,0.46,0.4993,0.46,0.48,130381,0
2014-05-07,0.4518,0.499,0.45,0.45,89430,0
2014-05-08,0.46,0.4993,0.46,0.485,77572,0
2014-05-09,0.48,0.495,0.473,0.49,50160,0
2014-05-12,0.49,0.5,0.41,0.48,468771,0
2014-05-13,0.47,0.49,0.47,0.48,283310,0
2014-05-14,0.48,0.53,0.48,0.5099,785405,0
2014-05-15,0.51,0.51,0.49,0.5,274829,0
2014-05-16,0.49,0.51,0.48,0.4999,298812,0
2014-05-19,0.5,0.51,0.49,0.49,214658,0
2014-05-20,0.49,0.51,0.49,0.51,72544,0
2014-05-21,0.51,0.51,0.49,0.51,281032,0
2014-05-22,0.51,0.51,0.4736,0.495,144077,0
2014-05-23,0.4815,0.51,0.4805,0.5,170304,0
2014-05-27,0.4705,0.51,0.4705,0.5,521545,0
2014-05-28,0.5,0.51,0.475,0.48,378853,0
2014-05-29,0.49,0.49,0.4606,0.4705,148208,0
2014-05-30,0.51,0.58,0.51,0.52,1792540,0
2014-06-02,0.52,0.53,0.5,0.525,385558,0
2014-06-03,0.52,0.53,0.5,0.5,1471167,0
2014-06-04,0.5,0.53,0.5,0.52,41314,0
2014-06-05,0.5,0.52,0.5,0.5,98329,0
2014-06-06,0.53,0.53,0.47,0.47,482579,0
2014-06-09,0.485,0.5149,0.485,0.485,86477,0
2014-06-10,0.49,0.53,0.49,0.52,1551700,0
2014-06-11,0.5,0.52,0.5,0.5199,42611,0
2014-06-12,0.5017,0.52,0.5,0.501,68805,0
2014-06-13,0.5,0.52,0.5,0.505,156186,0
2014-06-16,0.51,0.51,0.49,0.5,1682685,0
2014-06-17,0.5,0.5101,0.49,0.4999,1190830,0
2014-06-18,0.4905,0.519,0.49,0.4921,387979,0
2014-06-19,0.497,0.52,0.4799,0.485,174443,0
2014-06-20,0.4838,0.5,0.48,0.4875,80009,0
2014-06-23,0.4801,0.4865,0.48,0.4864,76668,0
2014-06-24,0.48,0.499,0.46,0.4701,111191,0
2014-06-25,0.5,0.5,0.461,0.48,168742,0
2014-06-26,0.48,0.4997,0.47,0.4863,365119,0
2014-06-27,0.4949,0.5,0.48,0.4901,695700,0
2014-06-30,0.4812,0.5,0.475,0.5,985282,0
2014-07-01,0.495,0.5,0.48,0.4901,668759,0
2014-07-02,0.48,0.5,0.48,0.48,151500,0
2014-07-03,0.5,0.5,0.47,0.48,41380,0
2014-07-07,0.48,0.49,0.4717,0.4836,176683,0
2014-07-08,0.4816,0.4899,0.48,0.48,40223,0
2014-07-09,0.49,0.5,0.4751,0.49,274928,0
2014-07-10,0.48,0.4997,0.48,0.485,69842,0
2014-07-11,0.48,0.495,0.48,0.485,103794,0
2014-07-14,0.48,0.499,0.48,0.498,86050,0
2014-07-15,0.49,0.49,0.481,0.4831,42370,0
2014-07-16,0.481,0.4898,0.4801,0.481,131160,0
2014-07-17,0.482,0.494,0.482,0.482,86551,0
2014-07-18,0.48,0.489,0.48,0.4821,93280,0
2014-07-21,0.48,0.489,0.477,0.4821,226807,0
2014-07-22,0.48,0.485,0.48,0.483,58813,0
2014-07-23,0.48,0.489,0.4768,0.485,232116,0
2014-07-24,0.4795,0.489,0.4795,0.4825,30124,0
2014-07-25,0.46,0.489,0.46,0.482,43217,0
2014-07-28,0.47,0.4889,0.47,0.479,39111,0
2014-07-29,0.4797,0.48,0.4707,0.4765,75271,0
2014-07-30,0.4753,0.48,0.4707,0.4775,81186,0
2014-07-31,0.47,0.48,0.4,0.45,474926,0
2014-08-01,0.4517,0.49,0.45,0.4506,178713,0
2014-08-04,0.45,0.5,0.45,0.46,561731,0
2014-08-05,0.5,0.5,0.4605,0.48,1321964,0
2014-08-06,0.49,0.4971,0.46,0.4971,300064,0
2014-08-07,0.49,0.4992,0.4751,0.4971,429836,0
2014-08-08,0.49,0.51,0.4616,0.4998,1157573,0
2014-08-11,0.465,0.5111,0.465,0.5111,325486,0
2014-08-12,0.5,0.5095,0.485,0.495,74476,0
2014-08-13,0.4812,0.5009,0.48,0.48,67135,0
2014-08-14,0.472,0.51,0.472,0.5,38740,0
2014-08-15,0.47,0.5,0.47,0.5,77056,0
2014-08-18,0.5,0.5,0.4701,0.491,35171,0
2014-08-19,0.5,0.5195,0.48,0.4997,201571,0
2014-08-20,0.52,0.52,0.49,0.5,102137,0
2014-08-21,0.5,0.5,0.48,0.4828,114707,0
2014-08-22,0.494,0.5097,0.4818,0.485,133978,0
2014-08-25,0.5,0.5,0.4799,0.485,146895,0
2014-08-26,0.5004,0.5004,0.4821,0.485,184746,0
2014-08-27,0.4826,0.5,0.4822,0.49,107869,0
2014-08-28,0.49,0.5,0.4825,0.485,33454,0
2014-08-29,0.48,0.5,0.48,0.49,73571,0
2014-09-02,0.4829,0.5,0.4805,0.485,61631,0
2014-09-03,0.4821,0.4993,0.482,0.485,337839,0
2014-09-04,0.5,0.5006,0.48,0.4925,2529127,0
2014-09-05,0.484,0.51,0.484,0.495,105714,0
2014-09-08,0.49,0.5,0.4843,0.499,195783,0
2014-09-09,0.499,0.499,0.485,0.4851,354697,0
2014-09-10,0.4865,0.5,0.4808,0.4875,24207,0
2014-09-11,0.4862,0.51,0.4775,0.5,5247969,0
2014-09-12,0.5,0.5099,0.49,0.495,141472,0
2014-09-15,0.5,0.5097,0.485,0.49,141874,0
2014-09-16,0.4856,0.4932,0.475,0.49,121480,0
2014-09-17,0.4826,0.4949,0.47,0.48,123650,0
2014-09-18,0.4949,0.5,0.4716,0.4798,71447,0
2014-09-19,0.48,0.5,0.47,0.48,72253,0
2014-09-22,0.4899,0.4899,0.4726,0.48,7541,0
2014-09-23,0.4816,0.5,0.4725,0.4799,259454,0
2014-09-24,0.4736,0.4949,0.47,0.4769,165212,0
2014-09-25,0.48,0.48,0.4422,0.475,208959,0
2014-09-26,0.4558,0.499,0.4558,0.4797,454353,0
2014-09-29,0.475,0.498,0.4587,0.49,364970,0
2014-09-30,0.47,0.498,0.45,0.465,395015,0
2014-10-01,0.47,0.5,0.47,0.5,427429,0
2014-10-02,0.4879,0.5,0.4761,0.5,113919,0
2014-10-03,0.49,0.54,0.4611,0.5003,714429,0
2014-10-06,0.51,0.52,0.5,0.5195,256506,0
2014-10-07,0.4805,0.5398,0.4501,0.5199,345582,0
2014-10-08,0.5199,0.52,0.4905,0.51,154578,0
2014-10-09,0.5012,0.52,0.48,0.505,153933,0
2014-10-10,0.5,0.52,0.5,0.5098,734377,0
2014-10-13,0.5098,0.525,0.5,0.5051,350709,0
2014-10-14,0.5,0.54,0.5,0.54,472226,0
2014-10-15,0.5017,0.55,0.5,0.5074,1366249,0
2014-10-16,0.54,0.6001,0.5062,0.6,939302,0
2014-10-17,0.58,0.65,0.565,0.6304,778771,0
2014-10-20,0.65,0.65,0.58,0.6299,355457,0
2014-10-21,0.58,0.6498,0.58,0.63,395920,0
2014-10-22,0.6495,0.6496,0.6098,0.63,347173,0
2014-10-23,0.62,0.65,0.595,0.6,452610,0
2014-10-24,0.6199,0.62,0.59,0.615,286574,0
2014-10-27,0.63,0.63,0.59,0.62,270006,0
2014-10-28,0.62,0.62,0.5,0.61,1680264,0
2014-10-29,0.6001,0.609,0.51,0.6,720393,0
2014-10-30,0.59,0.6,0.5511,0.59,831058,0
2014-10-31,0.61,0.61,0.58,0.61,547288,0
2014-11-03,0.62,0.6388,0.58,0.62,1072337,0
2014-11-04,0.63,0.63,0.58,0.59,270650,0
2014-11-05,0.6,0.6,0.56,0.56,4757385,0
2014-11-06,0.59,0.6,0.5606,0.58,109334,0
2014-11-07,0.559,0.5999,0.542,0.5929,98307,0
2014-11-10,0.58,0.6,0.562,0.58,176356,0
2014-11-11,0.5525,0.57,0.5331,0.56,489873,0
2014-11-12,0.55,0.56,0.52,0.5454,286931,0
2014-11-13,0.545,0.545,0.5121,0.52,637489,0
2014-11-14,0.521,0.5299,0.5001,0.515,333265,0
2014-11-17,1.05,1.06,0.81,0.9001,18294117,0
2014-11-18,0.86,0.91,0.84,0.87,1469939,0
2014-11-19,0.86,0.88,0.81,0.86,1607849,0
2014-11-20,0.87,0.9088,0.85,0.88,1829713,0
2014-11-21,0.88,0.889,0.85,0.875,919792,0
2014-11-24,0.86,0.8699,0.831,0.8491,436595,0
2014-11-25,0.84,0.865,0.8302,0.8499,1309800,0
2014-11-26,0.86,0.88,0.85,0.87,723947,0
2014-11-28,0.87,0.879,0.85,0.85,439963,0
2014-12-01,0.85,0.86,0.835,0.86,727784,0
2014-12-02,0.84,0.86,0.8,0.85,640159,0
2014-12-03,0.83,0.8347,0.82,0.83,674275,0
2014-12-04,0.82,0.83,0.8,0.83,310111,0
2014-12-05,0.82,0.8315,0.8,0.801,1057336,0
2014-12-08,0.8046,0.8199,0.7805,0.804,777990,0
2014-12-09,0.787,0.791,0.76,0.77,570851,0
2014-12-10,0.771,0.7955,0.76,0.77,168186,0
2014-12-11,0.77,0.775,0.75,0.75,362266,0
2014-12-12,0.75,0.77,0.7,0.75,499223,0
2014-12-15,0.74,0.75,0.7,0.75,930747,0
2014-12-16,0.705,0.82,0.705,0.8,629876,0
2014-12-17,0.76,0.83,0.76,0.82,243587,0
2014-12-18,0.79,0.8297,0.7601,0.78,98241,0
2014-12-19,0.78,0.8,0.77,0.7701,131389,0
2014-12-22,0.72,0.76,0.7101,0.7416,241881,0
2014-12-23,0.8099,0.8099,0.74,0.7699,228490,0
2014-12-24,0.78,0.7899,0.735,0.75,262883,0
2014-12-26,0.75,0.82,0.749,0.76,314674,0
2014-12-29,0.75,0.76,0.73,0.73,398722,0
2014-12-30,0.74,0.8,0.7312,0.8,690766,0
2014-12-31,0.8,0.8099,0.77,0.79,267180,0
2015-01-02,0.7999,0.8095,0.76,0.7867,474675,0
2015-01-05,0.76,0.78,0.75,0.78,170133,0
2015-01-06,0.7517,0.78,0.7201,0.78,961584,0
2015-01-07,0.75,0.81,0.75,0.81,522542,0
2015-01-08,0.7816,0.8095,0.7801,0.8,173402,0
2015-01-09,0.8099,0.8099,0.79,0.7997,233572,0
2015-01-12,0.805,0.805,0.7801,0.7999,110926,0
2015-01-13,0.8,0.8,0.7802,0.79,64812,0
2015-01-14,0.782,0.79,0.7607,0.77,52573,0
2015-01-15,0.7517,0.79,0.7517,0.79,75379,0
2015-01-16,0.7601,0.8,0.7601,0.8,170671,0
2015-01-20,0.7997,0.7999,0.76,0.78,205848,0
2015-01-21,0.78,0.78,0.7506,0.78,117750,0
2015-01-22,0.7712,0.78,0.7602,0.765,83445,0
2015-01-23,0.7503,0.76,0.7323,0.7534,271393,0
2015-01-26,0.73,0.755,0.73,0.755,72533,0
2015-01-27,0.75,0.755,0.745,0.755,34916,0
2015-01-28,0.753,0.755,0.7401,0.75,91044,0
2015-01-29,0.75,0.78,0.74,0.78,414832,0
2015-01-30,0.78,0.78,0.7412,0.78,167512,0
2015-02-02,0.77,0.799,0.74,0.775,274837,0
2015-02-03,0.77,0.77,0.7421,0.76,123917,0
2015-02-04,0.76,0.77,0.7496,0.755,311189,0
2015-02-05,0.75,0.7699,0.653,0.72,9720044,0
2015-02-06,0.7064,0.74,0.5701,0.65,1474560,0
2015-02-09,0.65,0.65,0.607,0.64,836417,0
2015-02-10,0.64,0.68,0.63,0.665,523386,0
2015-02-11,0.6406,0.68,0.6301,0.65,228096,0
2015-02-12,0.64,0.67,0.61,0.65,366928,0
2015-02-13,0.64,0.65,0.6,0.64,442152,0
2015-02-17,0.62,0.64,0.61,0.61,328794,0
2015-02-18,0.6101,0.649,0.61,0.63,317640,0
2015-02-19,0.63,0.63,0.61,0.61,207616,0
2015-02-20,0.61,0.635,0.61,0.62,265558,0
2015-02-23,0.62,0.63,0.59,0.63,263555,0
2015-02-24,0.62,0.65,0.59,0.63,467600,0
2015-02-25,0.62,0.64,0.61,0.635,339333,0
2015-02-26,0.63,0.6829,0.61,0.66,1333456,0
2015-02-27,0.65,0.68,0.63,0.68,170650,0
2015-03-02,0.68,0.68,0.62,0.65,133600,0
2015-03-03,0.62,0.68,0.62,0.68,391100,0
2015-03-04,0.67,0.68,0.63,0.66,420100,0
2015-03-05,0.65,0.68,0.63,0.67,77700,0
2015-03-06,0.69,0.69,0.63,0.69,390600,0
2015-03-09,0.66,0.69,0.64,0.67,110900,0
2015-03-10,0.67,0.68,0.64,0.67,374600,0
2015-03-11,0.66,0.68,0.64,0.68,277900,0
2015-03-12,0.65,0.67,0.63,0.63,1222800,0
2015-03-13,0.66,0.68,0.63,0.67,141000,0
2015-03-16,0.66,0.67,0.62,0.66,142600,0
2015-03-17,0.63,0.67,0.63,0.65,333500,0
2015-03-18,0.64,0.67,0.63,0.65,227300,0
2015-03-19,0.64,0.65,0.62,0.65,71400,0
2015-03-20,0.64,0.65,0.62,0.65,87400,0
2015-03-23,0.63,0.64,0.62,0.64,251500,0
2015-03-24,0.64,0.64,0.61,0.63,172400,0
2015-03-25,0.61,0.62,0.55,0.6,363800,0
2015-03-26,0.58,0.64,0.55,0.64,641700,0
2015-03-27,0.61,0.68,0.61,0.67,644700,0
2015-03-30,0.68,0.68,0.65,0.67,4134600,0
2015-03-31,0.665,0.68,0.66,0.678,305137,0
2015-04-01,0.68,0.68,0.66,0.68,469700,0
2015-04-02,0.66,0.68,0.64,0.68,406000,0
2015-04-06,0.67,0.69,0.64,0.69,412200,0
2015-04-07,0.689,0.689,0.655,0.68,132166,0
2015-04-08,0.68,0.69,0.66,0.69,288400,0
2015-04-09,0.67,0.76,0.67,0.7343,888391,0
2015-04-10,0.72,0.74,0.71,0.74,598500,0
2015-04-13,0.69,0.74,0.68,0.73,254300,0
2015-04-14,0.75,0.75,0.7,0.74,96700,0
2015-04-15,0.74,0.74,0.71,0.74,60992,0
2015-04-16,0.6715,0.739,0.6715,0.735,128082,0
2015-04-17,0.74,0.74,0.7,0.74,43900,0
2015-04-20,0.73,0.74,0.7013,0.74,62414,0
2015-04-21,0.73,0.74,0.71,0.7249,64031,0
2015-04-22,0.725,0.749,0.7,0.7485,284708,0
2015-04-23,0.73,0.75,0.71,0.73,141400,0
2015-04-24,0.73,0.73,0.71,0.72,40500,0
2015-04-27,0.73,0.73,0.66,0.69,329100,0
2015-04-28,0.7,0.72,0.58,0.69,740900,0
2015-04-29,0.66,0.7,0.64,0.68,151100,0
2015-04-30,0.6,0.71,0.59,0.71,1025000,0
2015-05-01,0.7,0.7,0.65,0.7,120900,0
2015-05-04,0.67,0.7,0.65,0.68,223200,0
2015-05-05,0.68,0.68,0.63,0.65,27989300,0
2015-05-06,0.67,0.6707,0.63,0.6707,1887684,0
2015-05-07,0.65,0.66,0.64,0.65,99304,0
2015-05-08,0.65,0.67,0.62,0.65,424900,0
2015-05-11,0.63,0.65,0.62,0.63,21600,0
2015-05-12,0.63,0.65,0.6212,0.65,2232017,0
2015-05-13,0.63,0.65,0.62,0.65,140300,0
2015-05-14,0.64,0.68,0.64,0.65,145500,0
2015-05-15,0.66,0.666,0.6202,0.65,273618,0
2015-05-18,0.6418,0.67,0.6418,0.6598,1191215,0
2015-05-19,0.65,0.66,0.6,0.66,589900,0
2015-05-20,0.66,0.66,0.61,0.64,10349100,0
2015-05-21,0.63,0.67,0.63,0.66,541700,0
2015-05-22,0.66,0.68,0.65,0.67,365000,0
2015-05-26,0.67,0.67,0.65,0.67,146139,0
2015-05-27,0.67,0.67,0.63,0.66,159500,0
2015-05-28,0.67,0.7,0.66,0.7,793147,0
2015-05-29,0.71,0.73,0.68,0.73,195900,0
2015-06-01,0.72,0.72,0.6611,0.6998,113669,0
2015-06-02,0.69,0.71,0.633,0.68,452640,0
2015-06-03,0.65,0.7,0.63,0.67,151500,0
2015-06-04,0.67,0.7,0.63,0.67,770800,0
2015-06-05,0.66,0.7,0.64,0.68,649000,0
2015-06-08,0.68,0.69,0.65,0.68,65900,0
2015-06-09,0.662,0.68,0.6499,0.68,147335,0
2015-06-10,0.69,0.69,0.6573,0.6573,176975,0
2015-06-11,0.663,0.7,0.633,0.685,2511732,0
2015-06-12,0.68,0.7,0.65,0.7,144800,0
2015-06-15,0.69,0.69,0.65,0.67,80900,0
2015-06-16,0.66,0.69,0.66,0.66,45300,0
2015-06-17,0.66,0.7,0.66,0.67,49400,0
2015-06-18,0.67,0.69,0.66,0.67,16800,0
2015-06-19,0.68,0.71,0.68,0.71,223700,0
2015-06-22,0.68,0.75,0.67,0.71,443100,0
2015-06-23,0.702,0.7399,0.702,0.73,107250,0
2015-06-24,0.72,0.75,0.72,0.74,177000,0
2015-06-25,0.75,0.75,0.7,0.75,168300,0
2015-06-26,0.73,0.75,0.72,0.74,164800,0
2015-06-29,0.7,0.74,0.69,0.73,187300,0
2015-06-30,0.6743,0.75,0.6743,0.7,185450,0
2015-07-01,0.69,0.72,0.68,0.72,249400,0
2015-07-02,0.7,0.72,0.67,0.68,110100,0
2015-07-06,0.68,0.71,0.67,0.71,42600,0
2015-07-07,0.7,0.71,0.66,0.67,96100,0
2015-07-08,0.67,0.68,0.63,0.67,222800,0
2015-07-09,0.66,0.7,0.63,0.69,157700,0
2015-07-10,0.66,0.74,0.66,0.67,421700,0
2015-07-13,0.67,0.7,0.66,0.68,29700,0
2015-07-14,0.6561,0.68,0.6561,0.68,12831,0
2015-07-15,0.68,0.7,0.66,0.7,45504,0
2015-07-16,0.68,0.7,0.66,0.68,310200,0
2015-07-17,0.65,0.69,0.65,0.67,97800,0
2015-07-20,0.66,0.66,0.62,0.63,203300,0
2015-07-21,0.61,0.65,0.58,0.59,165800,0
2015-07-22,0.59,0.6,0.48,0.49,3065900,0
2015-07-23,0.48,0.56,0.46,0.52,879800,0
2015-07-24,0.52,0.52,0.49,0.5,492700,0
2015-07-27,0.51,0.51,0.46,0.5,385500,0
2015-07-28,0.49,0.5,0.46,0.49,69300,0
2015-07-29,0.5,0.51,0.46,0.48,284900,0
2015-07-30,0.46,0.5,0.33,0.37,3105100,0
2015-07-31,0.35,0.4,0.31,0.32,919000,0
2015-08-03,0.31,0.32,0.1701,0.21,4513220,0
2015-08-04,0.23,0.23,0.2,0.21,3593700,0
2015-08-05,0.2,0.25,0.19,0.23,2044300,0
2015-08-06,0.2185,0.249,0.21,0.232,743184,0
2015-08-07,0.22,0.29,0.22,0.29,450600,0
2015-08-10,0.29,0.29,0.22,0.23,366300,0
2015-08-11,0.23,0.28,0.22,0.25,442229,0
2015-08-12,0.25,0.27,0.2,0.24,754700,0
2015-08-13,0.22,0.24,0.19,0.2,1885300,0
2015-08-14,0.2,0.21,0.2,0.21,149700,0
2015-08-17,0.2,0.23,0.19,0.2,608600,0
2015-08-18,0.2,0.22,0.19,0.22,708600,0
2015-08-19,0.22,0.22,0.2,0.22,575200,0
2015-08-20,0.22,0.22,0.2,0.21,147900,0
2015-08-21,0.2,0.21,0.19,0.21,472600,0
2015-08-24,0.16,0.211,0.16,0.2,348765,0
2015-08-25,0.2,0.21,0.2,0.21,25200,0
2015-08-26,0.21,0.21,0.2,0.2,298600,0
2015-08-27,0.21,0.21,0.2,0.2,89900,0
2015-08-28,0.2,0.21,0.2,0.2,41100,0
2015-08-31,0.2,0.21,0.2,0.2,80600,0
2015-09-01,0.21,0.21,0.2,0.2,47700,0
2015-09-02,0.2,0.2,0.19,0.2,28400,0
2015-09-03,0.19,0.2,0.19,0.19,29700,0
2015-09-04,0.19,0.21,0.19,0.2,36600,0
2015-09-08,0.17,0.2,0.17,0.19,265900,0
2015-09-09,0.19,0.21,0.19,0.19,1930000,0
2015-09-10,0.1926,0.2025,0.1925,0.196,76543,0
2015-09-11,0.19,0.2,0.19,0.19,3800,0
2015-09-14,0.19,0.2,0.18,0.19,187600,0
2015-09-15,0.19,0.2,0.19,0.19,59300,0
2015-09-16,0.19,0.2,0.19,0.2,175800,0
2015-09-17,0.195,0.1975,0.195,0.195,58289,0
2015-09-18,0.19,0.2,0.19,0.2,383500,0
2015-09-21,0.2,0.21,0.2,0.2,61300,0
2015-09-22,0.2,0.2,0.19,0.19,524500,0
2015-09-23,0.19,0.2,0.19,0.19,65600,0
2015-09-24,0.195,0.2,0.1935,0.195,601084,0
2015-09-25,0.19,0.19,0.19,0.19,495000,0
2015-09-28,0.197,0.197,0.192,0.192,92811,0
2015-09-29,0.19,0.2,0.19,0.19,41800,0
2015-09-30,0.19,0.19,0.19,0.19,89600,0
2015-10-01,0.19,0.2,0.19,0.19,495800,0
2015-10-02,0.19,0.2,0.19,0.19,14100,0
2015-10-05,0.1905,0.1999,0.1905,0.1905,317411,0
2015-10-06,0.19,0.2,0.19,0.19,150800,0
2015-10-07,0.19,0.2,0.19,0.19,6600,0
2015-10-08,0.2,0.2,0.19,0.19,115900,0
2015-10-09,0.19,0.19,0.19,0.19,1119800,0
2015-10-12,0.195,0.1975,0.1801,0.195,166487,0
2015-10-13,0.19,0.19,0.19,0.19,1027300,0
2015-10-14,0.18,0.19,0.18,0.18,106400,0
2015-10-15,0.18,0.19,0.17,0.17,133400,0
2015-10-16,0.17,0.17,0.14,0.15,478100,0
2015-10-19,0.16,0.18,0.15,0.15,70000,0
2015-10-20,0.1502,0.1699,0.1501,0.1609,54764,0
2015-10-21,0.15,0.16,0.14,0.15,94600,0
2015-10-22,0.14,0.15,0.14,0.14,274100,0
2015-10-23,0.14,0.15,0.14,0.14,382400,0
2015-10-26,0.14,0.14,0.14,0.14,87100,0
2015-10-27,0.14,0.14,0.14,0.14,160000,0
2015-10-28,0.14,0.14,0.14,0.14,136300,0
2015-10-29,0.14,0.14,0.13,0.13,1029800,0
2015-10-30,0.13,0.13,0.12,0.12,454300,0
2015-11-02,0.121,0.1213,0.1,0.1199,143919,0
2015-11-03,0.11,0.11,0.1,0.1,118800,0
2015-11-04,0.1,0.115,0.1,0.1017,664896,0
2015-11-05,0.1,0.1,0.09,0.1,691200,0
2015-11-06,0.1,0.12,0.1,0.11,626600,0
2015-11-09,0.064,0.14,0.064,0.1234,4928482,0
2015-11-10,0.12,0.17,0.12,0.16,1441100,0
2015-11-11,0.16,0.16,0.14,0.14,298700,0
2015-11-12,0.16,0.16,0.13,0.13,578000,0
2015-11-13,0.14,0.14,0.13,0.14,1387300,0
2015-11-16,0.13,0.15,0.13,0.14,1484600,0
2015-11-17,0.15,0.15,0.14,0.14,1023200,0
2015-11-18,0.14,0.14,0.14,0.14,221100,0
2015-11-19,0.14,0.16,0.14,0.15,95700,0
2015-11-20,0.15,0.18,0.15,0.15,2169200,0
2015-11-23,0.13,0.18,0.13,0.14,262700,0
2015-11-24,0.14,0.15,0.14,0.14,59100,0
2015-11-25,0.14,0.16,0.14,0.16,203300,0
2015-11-27,0.14,0.15,0.14,0.15,78700,0
2015-11-30,0.14,0.15,0.14,0.15,45800,0
2015-12-01,0.1401,0.15,0.14,0.1459,14431,0
2015-12-02,0.15,0.15,0.1405,0.141,334571,0
2015-12-03,0.14,0.1452,0.14,0.14,193169,0
2015-12-04,0.14,0.15,0.14,0.14,191300,0
2015-12-07,0.14,0.15,0.14,0.14,160800,0
2015-12-08,0.14,0.1459,0.14,0.14,64698,0
2015-12-09,0.14,0.15,0.14,0.14,1457600,0
2015-12-10,0.14,0.15,0.14,0.14,236900,0
2015-12-11,0.14,0.14,0.13,0.14,2207500,0
2015-12-14,0.13,0.1379,0.13,0.1321,195632,0
2015-12-15,0.13,0.14,0.12,0.12,845300,0
2015-12-16,0.12,0.13,0.11,0.11,688700,0
2015-12-17,0.11,0.13,0.1,0.11,405600,0
2015-12-18,0.1,0.1,0.1,0.1,467400,0
2015-12-21,0.1,0.12,0.09,0.1,999000,0
2015-12-22,0.1,0.1101,0.1,0.107,641089,0
2015-12-23,0.09,0.12,0.09,0.12,924600,0
2015-12-24,0.106,0.15,0.104,0.12,130393,0
2015-12-28,0.1041,0.12,0.1041,0.1102,331169,0
2015-12-29,0.104,0.1196,0.104,0.111,497612,0
2015-12-30,0.115,0.1195,0.105,0.11,2324327,0
2015-12-31,0.103,0.115,0.1,0.1125,167671,0
2016-01-04,0.1007,0.137,0.1007,0.12,58780,0
2016-01-05,0.11,0.1202,0.105,0.115,47638,0
2016-01-06,0.102,0.15,0.102,0.11,15781,0
2016-01-07,0.1021,0.15,0.1021,0.123,183783,0
2016-01-08,0.1144,0.13,0.1144,0.125,130476,0
2016-01-11,0.102,0.127,0.102,0.1241,166253,0
2016-01-12,0.118,0.14,0.118,0.122,67975,0
2016-01-13,0.125,0.1316,0.12,0.13,158597,0
2016-01-14,0.1111,0.1415,0.1111,0.13,100534,0
2016-01-15,0.15,0.2,0.115,0.1446,157363,0
2016-01-19,0.15,0.16,0.11,0.14,220100,0
2016-01-20,0.13,0.135,0.105,0.1313,201187,0
2016-01-21,0.126,0.19,0.126,0.145,328551,0
2016-01-22,0.138,0.1539,0.135,0.14,302364,0
2016-01-25,0.138,0.1408,0.13,0.1408,5313,0
2016-01-26,0.1567,0.1615,0.132,0.14,83170,0
2016-01-27,0.1588,0.1602,0.1301,0.1602,284695,0
2016-01-28,0.141,0.155,0.13,0.14,224346,0
2016-01-29,0.132,0.15,0.13,0.1491,24212,0
2016-02-01,0.131,0.15,0.131,0.15,6604,0
2016-02-02,0.1301,0.15,0.13,0.15,14730,0
2016-02-03,0.13,0.15,0.11,0.12,1785259,0
2016-02-04,0.11,0.125,0.105,0.11,1390130,0
2016-02-05,0.12,0.13,0.08,0.11,766355,0
2016-02-08,0.0801,0.15,0.0801,0.11,372768,0
2016-02-09,0.11,0.1112,0.095,0.095,2004771,0
2016-02-10,0.095,0.115,0.0925,0.105,154604,0
2016-02-11,0.1,0.11,0.095,0.1,53186,0
2016-02-12,0.096,0.11,0.09,0.0961,1309945,0
2016-02-16,0.092,0.1025,0.091,0.092,408939,0
2016-02-17,0.1137,0.12,0.095,0.1038,101460,0
2016-02-18,0.098,0.105,0.095,0.095,589716,0
2016-02-19,0.092,0.104,0.08,0.08,3509308,0
2016-02-22,0.082,0.0999,0.082,0.0977,327607,0
2016-02-23,0.0921,0.1,0.0921,0.099,195868,0
2016-02-24,0.088,0.1,0.088,0.09,113176,0
2016-02-25,0.09,0.0994,0.085,0.085,700364,0
2016-02-26,0.0814,0.09,0.0814,0.085,93959,0
2016-02-29,0.087,0.0986,0.087,0.09,402829,0
2016-03-01,0.087,0.091,0.085,0.085,492044,0
2016-03-02,0.085,0.0875,0.085,0.085,113800,0
2016-03-03,0.085,0.0938,0.085,0.0875,774674,0
2016-03-04,0.095,0.095,0.087,0.087,490734,0
2016-03-07,0.085,0.09,0.085,0.0885,248026,0
2016-03-08,0.087,0.09,0.087,0.087,403156,0
2016-03-09,0.094,0.094,0.087,0.0871,273525,0
2016-03-10,0.09,0.092,0.088,0.088,276351,0
2016-03-11,0.0909,0.095,0.088,0.092,980767,0
2016-03-14,0.1,0.1,0.09,0.09,227117,0
2016-03-15,0.1,0.1,0.0887,0.09,335820,0
2016-03-16,0.09,0.0999,0.088,0.09,200569,0
2016-03-17,0.0883,0.09,0.088,0.088,24918,0
2016-03-18,0.09,0.09,0.088,0.088,29985,0
2016-03-21,0.088,0.1,0.088,0.1,84159,0
2016-03-22,0.1,0.1,0.09,0.09,16541,0
2016-03-23,0.1,0.1,0.09,0.09,45125,0
2016-03-24,0.0901,0.1,0.0901,0.0903,42779,0
2016-03-28,0.09,0.11,0.09,0.09,9175,0
2016-03-29,0.09,0.11,0.09,0.1024,489103,0
2016-03-30,0.1078,0.115,0.1078,0.111,81472,0
2016-03-31,0.114,0.114,0.1,0.114,51999,0
2016-04-01,0.114,0.12,0.107,0.111,388094,0
2016-04-04,0.119,0.15,0.1075,0.14,48454,0
2016-04-05,0.135,0.135,0.125,0.13,44155,0
2016-04-06,0.1222,0.13,0.12,0.12,7092,0
2016-04-07,0.1116,0.14,0.1116,0.13,43838,0
2016-04-08,0.12,0.133,0.11,0.13,120546,0
2016-04-11,0.13,0.135,0.125,0.13,352571,0
2016-04-12,0.13,0.14,0.13,0.13,64405,0
2016-04-13,0.13,0.14,0.125,0.135,164853,0
2016-04-14,0.127,0.14,0.12,0.13,18947,0
2016-04-15,0.14,0.14,0.1315,0.14,5596,0
2016-04-18,0.13,0.14,0.13,0.13,31312,0
2016-04-19,0.135,0.135,0.13,0.13,20609,0
2016-04-20,0.13,0.1358,0.13,0.13,162249,0
2016-04-21,0.13,0.1408,0.1201,0.14,356972,0
2016-04-22,0.125,0.138,0.125,0.135,53928,0
2016-04-25,0.13,0.1417,0.13,0.13,14927,0
2016-04-26,0.13,0.13,0.1242,0.13,6538,0
2016-04-27,0.13,0.145,0.13,0.135,58905,0
2016-04-28,0.1425,0.1425,0.135,0.135,8059,0
2016-04-29,0.13,0.15,0.13,0.1499,11500,0
2016-05-02,0.149,0.18,0.1463,0.157,178116,0
2016-05-03,0.151,0.168,0.151,0.155,133712,0
2016-05-04,0.151,0.168,0.151,0.16,19148,0
2016-05-05,0.16,0.165,0.16,0.165,234477,0
2016-05-06,0.168,0.1729,0.16,0.1608,39096,0
2016-05-09,0.16,0.165,0.15,0.15,324718,0
2016-05-10,0.146,0.165,0.146,0.16,38775,0
2016-05-11,0.16,0.168,0.16,0.16,50171,0
2016-05-12,0.1601,0.1665,0.16,0.16,115017,0
2016-05-13,0.153,0.162,0.14,0.155,59466,0
2016-05-16,0.16,0.166,0.16,0.16,200002,0
2016-05-17,0.16,0.175,0.16,0.1708,158322,0
2016-05-18,0.17,0.175,0.16,0.1701,211052,0
2016-05-19,0.17,0.1899,0.1615,0.1783,335651,0
2016-05-20,0.175,0.18,0.17,0.1791,6506,0
2016-05-23,0.17,0.18,0.162,0.17,30829,0
2016-05-24,0.1701,0.18,0.17,0.17,237702,0
2016-05-25,0.17,0.18,0.17,0.1716,25405,0
2016-05-26,0.177,0.19,0.175,0.1808,117016,0
2016-05-27,0.18,0.19,0.18,0.18,35809,0
2016-05-31,0.1708,0.2,0.1708,0.185,136449,0
2016-06-01,0.185,0.24,0.185,0.192,816727,0
2016-06-02,0.19,0.1963,0.18,0.18,189112,0
2016-06-03,0.183,0.197,0.183,0.1937,255678,0
2016-06-06,0.2,0.239,0.195,0.205,326116,0
2016-06-07,0.2048,0.22,0.1954,0.22,76474,0
2016-06-08,0.229,0.229,0.21,0.2115,6679,0
2016-06-09,0.253,0.253,0.22,0.22,276706,0
2016-06-10,0.16,0.21,0.15,0.195,451448,0
2016-06-13,0.191,0.1945,0.19,0.19,65243,0
2016-06-14,0.235,0.235,0.19,0.19,1054823,0
2016-06-15,0.19,0.22,0.17,0.21,1361308,0
2016-06-16,0.21,0.225,0.2,0.225,601209,0
2016-06-17,0.226,0.23,0.21,0.23,127347,0
2016-06-20,0.221,0.2345,0.22,0.22,26222,0
2016-06-21,0.203,0.24,0.203,0.235,1575485,0
2016-06-22,0.221,0.25,0.221,0.2432,231277,0
2016-06-23,0.2498,0.25,0.2001,0.2225,17718,0
2016-06-24,0.23,0.2424,0.21,0.22,3843,0
2016-06-27,0.235,0.24,0.22,0.23,215856,0
2016-06-28,0.221,0.23,0.22,0.22,70530,0
2016-06-29,0.2248,0.24,0.2201,0.24,190595,0
2016-06-30,0.24,0.2417,0.23,0.24,40701,0
2016-07-01,0.226,0.24,0.21,0.21,73366,0
2016-07-05,0.24,0.25,0.2249,0.24,199657,0
2016-07-06,0.25,0.25,0.23,0.25,166497,0
2016-07-07,0.25,0.25,0.23,0.24,34839,0
2016-07-08,0.25,0.25,0.23,0.25,111979,0
2016-07-11,0.254,0.28,0.24,0.26,3145813,0
2016-07-12,0.26,0.27,0.245,0.2486,71820,0
2016-07-13,0.25,0.26,0.2401,0.2501,20853,0
2016-07-14,0.27,0.27,0.235,0.265,33512,0
2016-07-15,0.25,0.26,0.245,0.26,2930,0
2016-07-18,0.17,0.267,0.17,0.23,40060,0
2016-07-19,0.231,0.24,0.23,0.23,8101,0
2016-07-20,0.222,0.23,0.22,0.22,57891,0
2016-07-21,0.22,0.23,0.19,0.23,100508,0
2016-07-22,0.211,0.255,0.211,0.25,536560,0
2016-07-25,0.226,0.259,0.226,0.25,257537,0
2016-07-26,0.195,0.26,0.195,0.25,204909,0
2016-07-27,0.231,0.2464,0.231,0.2428,4775,0
2016-07-28,0.221,0.26,0.221,0.259,1777179,0
2016-07-29,0.2501,0.26,0.24,0.26,39300,0
2016-08-01,0.26,0.26,0.2395,0.2395,42425,0
2016-08-02,0.2435,0.2525,0.2395,0.2525,3470,0
2016-08-03,0.2395,0.2477,0.2395,0.2395,1707,0
2016-08-04,0.25,0.26,0.24,0.24,194631,0
2016-08-05,0.25,0.26,0.25,0.26,115924,0
2016-08-08,0.25,0.26,0.25,0.25,88616,0
2016-08-09,0.25,0.25,0.2422,0.2466,2800,0
2016-08-10,0.242,0.2495,0.2386,0.2401,18033,0
2016-08-11,0.23,0.245,0.22,0.22,120584,0
2016-08-12,0.21,0.228,0.21,0.228,561253,0
2016-08-15,0.216,0.23,0.216,0.22,868019,0
2016-08-16,0.21,0.26,0.21,0.24,600252,0
2016-08-17,0.25,0.26,0.2,0.2,746415,0
2016-08-18,0.22,0.23,0.195,0.22,526566,0
2016-08-19,0.22,0.248,0.22,0.2479,552441,0
2016-08-22,0.248,0.25,0.22,0.245,268010,0
2016-08-23,0.23,0.27,0.23,0.27,1658451,0
2016-08-24,0.27,0.27,0.23,0.27,923453,0
2016-08-25,0.27,0.27,0.26,0.265,40162,0
2016-08-26,0.254,0.26,0.254,0.258,66249,0
2016-08-29,0.25,0.274,0.25,0.27,176353,0
2016-08-30,0.254,0.29,0.254,0.28,77415,0
2016-08-31,0.28,0.28,0.2575,0.26,32445,0
2016-09-01,0.26,0.27,0.26,0.2644,19211,0
2016-09-02,0.26,0.27,0.26,0.26,28737,0
2016-09-06,0.252,0.27,0.252,0.26,108422,0
2016-09-07,0.252,0.27,0.252,0.2601,20585,0
2016-09-08,0.252,0.264,0.25,0.2501,959162,0
2016-09-09,0.27,0.29,0.27,0.29,8824896,0
2016-09-12,0.29,0.29,0.28,0.28,77880,0
2016-09-13,0.28,0.2836,0.275,0.275,18551,0
2016-09-14,0.275,0.29,0.27,0.27,22588,0
2016-09-15,0.27,0.28,0.27,0.28,6921,0
2016-09-16,0.27,0.284,0.27,0.27,15884,0
2016-09-19,0.27,0.28,0.2517,0.28,95330,0
2016-09-20,0.27,0.27,0.26,0.26,38935,0
2016-09-21,0.27,0.27,0.265,0.2692,35575,0
2016-09-22,0.265,0.27,0.25,0.255,81898,0
2016-09-23,0.26,0.2849,0.2597,0.28,124813,0
2016-09-26,0.26,0.2735,0.26,0.2735,26439,0
2016-09-27,0.267,0.28,0.267,0.267,122345,0
2016-09-28,0.267,0.2751,0.267,0.275,26698,0
2016-09-29,0.2685,0.2792,0.267,0.275,34814,0
2016-09-30,0.28,0.28,0.27,0.27,8107,0
2016-10-03,0.267,0.272,0.267,0.2683,3619,0
2016-10-04,0.279,0.279,0.26,0.26,26269,0
2016-10-05,0.26,0.28,0.26,0.2765,47575,0
2016-10-06,0.262,0.27,0.26,0.27,11653,0
2016-10-07,0.27,0.2736,0.265,0.2675,53805,0
2016-10-10,0.26,0.285,0.26,0.26,70487,0
2016-10-11,0.26,0.265,0.2549,0.26,829311,0
2016-10-12,0.26,0.27,0.26,0.26,65386,0
2016-10-13,0.255,0.27,0.255,0.26,8047,0
2016-10-14,0.265,0.29,0.265,0.285,686962,0
2016-10-17,0.2775,0.2951,0.26,0.27,132242,0
2016-10-18,0.27,0.29,0.2625,0.27,27616,0
2016-10-19,0.27,0.3,0.27,0.288,149977,0
2016-10-20,0.28,0.2844,0.28,0.28,12276,0
2016-10-21,0.288,0.288,0.28,0.28,2847,0
2016-10-24,0.27,0.2864,0.27,0.28,128232,0
2016-10-25,0.271,0.3,0.2701,0.3,29125,0
2016-10-26,0.299,0.33,0.29,0.33,849367,0
2016-10-27,0.33,0.34,0.315,0.32,158804,0
2016-10-28,0.302,0.32,0.3,0.305,808819,0
2016-10-31,0.31,0.32,0.3,0.31,115151,0
2016-11-01,0.3195,0.35,0.31,0.3384,1027970,0
2016-11-02,0.32,0.35,0.3105,0.34,2694211,0
2016-11-03,0.3,0.345,0.3,0.33,1029514,0
2016-11-04,0.314,0.4,0.314,0.39,3026602,0
2016-11-07,0.3974,0.4,0.39,0.4,61309,0
2016-11-08,0.372,0.45,0.372,0.39,213598,0
2016-11-09,0.38,0.4,0.34,0.36,1282439,0
2016-11-10,0.3794,0.3794,0.36,0.36,743381,0
2016-11-11,0.351,0.38,0.34,0.3799,26245,0
2016-11-14,0.39,0.39,0.36,0.36,2032358,0
2016-11-15,0.37,0.4,0.3604,0.39,262389,0
2016-11-16,0.4,0.4,0.37,0.39,22862,0
2016-11-17,0.376,0.395,0.3239,0.39,1735461,0
2016-11-18,0.37,0.395,0.34,0.34,1090901,0
2016-11-21,0.31,0.37,0.31,0.3346,78512,0
2016-11-22,0.321,0.35,0.31,0.325,192723,0
2016-11-23,0.315,0.33,0.2714,0.31,213122,0
2016-11-25,0.3,0.31,0.29,0.3,3120,0
2016-11-28,0.34,0.34,0.2603,0.29,216284,0
2016-11-29,0.32,0.35,0.3,0.3,272307,0
2016-11-30,0.301,0.38,0.301,0.351,426013,0
2016-12-01,0.35,0.37,0.35,0.35,334664,0
2016-12-02,0.341,0.39,0.341,0.3609,296299,0
2016-12-05,0.35,0.37,0.34,0.35,126590,0
2016-12-06,0.36,0.375,0.342,0.342,112436,0
2016-12-07,0.342,0.375,0.342,0.375,4538380,0
2016-12-08,0.355,0.379,0.355,0.365,910045,0
2016-12-09,0.36,0.385,0.36,0.385,72254,0
2016-12-12,0.35,0.4245,0.35,0.39,512919,0
2016-12-13,0.381,0.41,0.3706,0.3992,359563,0
2016-12-14,0.39,0.4399,0.39,0.42,3409224,0
2016-12-15,0.4197,0.45,0.4004,0.43,607788,0
2016-12-16,0.416,0.445,0.35,0.409,167673,0
2016-12-19,0.36,0.41,0.36,0.4,148812,0
2016-12-20,0.4,0.41,0.37,0.38,76675,0
2016-12-21,0.37,0.41,0.37,0.405,707845,0
2016-12-22,0.381,0.405,0.3688,0.39,399003,0
2016-12-23,0.385,0.395,0.3702,0.3757,159445,0
2016-12-27,0.349,0.3949,0.349,0.3701,54440,0
2016-12-28,0.37,0.4072,0.37,0.4,218207,0
2016-12-29,0.39,0.4,0.366,0.375,108003,0
2016-12-30,0.374,0.44,0.37,0.38,3959785,0
2017-01-03,0.375,0.42,0.375,0.3948,154742,0
2017-01-04,0.38,0.4,0.38,0.39,84127,0
2017-01-05,0.3811,0.41,0.3811,0.39,83292,0
2017-01-06,0.382,0.4,0.381,0.3825,134346,0
2017-01-09,0.3825,0.39,0.37,0.37,123270,0
2017-01-10,0.368,0.3892,0.36,0.36,78159,0
2017-01-11,0.36,0.405,0.36,0.4,2510555,0
2017-01-12,0.3802,0.41,0.3802,0.4001,217321,0
2017-01-13,0.383,0.4003,0.38,0.4,118508,0
2017-01-17,0.42,0.5,0.39,0.45,3117390,0
2017-01-18,0.43,0.48,0.43,0.4699,883711,0
2017-01-19,0.44,0.479,0.44,0.471,267442,0
2017-01-20,0.47,0.47,0.43,0.46,107317,0
2017-01-23,0.452,0.47,0.4355,0.45,526147,0
2017-01-24,0.4797,0.49,0.451,0.47,164752,0
2017-01-25,0.4629,0.49,0.4629,0.4899,376275,0
2017-01-26,0.463,0.4875,0.463,0.4787,139836,0
2017-01-27,0.4601,0.4898,0.4601,0.48,53875,0
2017-01-30,0.49,0.49,0.463,0.4896,90872,0
2017-01-31,0.4899,0.49,0.47,0.47,247002,0
2017-02-01,0.4865,0.4865,0.476,0.48,85898,0
2017-02-02,0.489,0.489,0.475,0.48,197361,0
2017-02-03,0.472,0.4801,0.465,0.468,205738,0
2017-02-06,0.463,0.48,0.4255,0.48,327050,0
2017-02-07,0.452,0.4889,0.452,0.48,28493,0
2017-02-08,0.461,0.48,0.45,0.47,10578,0
2017-02-09,0.469,0.475,0.4203,0.45,102057,0
2017-02-10,0.4506,0.475,0.445,0.46,74751,0
2017-02-13,0.4756,0.4756,0.4373,0.455,111947,0
2017-02-14,0.4748,0.4899,0.4503,0.46,75044,0
2017-02-15,0.465,0.475,0.45,0.45,166646,0
2017-02-16,0.45,0.4512,0.44,0.44,23784,0
2017-02-17,0.42,0.45,0.42,0.45,38102,0
2017-02-21,0.45,0.45,0.435,0.44,65203,0
2017-02-22,0.44,0.4493,0.44,0.44,1007821,0
2017-02-23,0.44,0.4499,0.44,0.441,19310,0
2017-02-24,0.44,0.4425,0.435,0.435,47755,0
2017-02-27,0.411,0.44,0.4,0.44,39192,0
2017-02-28,0.44,0.45,0.43,0.43,12609,0
2017-03-01,0.44,0.44,0.43,0.44,47721,0
2017-03-02,0.43,0.44,0.43,0.43,61630,0
2017-03-03,0.43,0.435,0.425,0.43,22923,0
2017-03-06,0.422,0.4307,0.4,0.42,161787,0
2017-03-07,0.42,0.44,0.41,0.42,262395,0
2017-03-08,0.44,0.44,0.41,0.41,170857,0
2017-03-09,0.42,0.43,0.4,0.4012,45462,0
2017-03-10,0.4201,0.44,0.4,0.43,244007,0
2017-03-13,0.43,0.44,0.42,0.43,43538,0
2017-03-14,0.44,0.44,0.4201,0.43,3270,0
2017-03-15,0.421,0.44,0.41,0.44,3638,0
2017-03-16,0.421,0.44,0.415,0.44,9656,0
2017-03-17,0.4278,0.44,0.42,0.43,3296,0
2017-03-20,0.421,0.4398,0.421,0.431,35125,0
2017-03-21,0.435,0.439,0.421,0.4255,212960,0
2017-03-22,0.438,0.438,0.421,0.43,79769,0
2017-03-23,0.43,0.44,0.425,0.44,9865,0
2017-03-24,0.43,0.44,0.4255,0.44,2164,0
2017-03-27,0.45,0.45,0.4101,0.44,16331,0
2017-03-28,0.432,0.45,0.42,0.44,118733,0
2017-03-29,0.44,0.44,0.42,0.43,18230,0
2017-03-30,0.439,0.44,0.43,0.44,65487,0
2017-03-31,0.44,0.45,0.44,0.45,230433,0
2017-04-03,0.423,0.44,0.42,0.4397,29933,0
2017-04-04,0.43,0.45,0.43,0.44,240513,0
2017-04-05,0.45,0.45,0.43,0.43,6530,0
2017-04-06,0.43,0.44,0.42,0.435,145057,0
2017-04-07,0.43,0.44,0.43,0.435,42923,0
2017-04-10,0.428,0.445,0.428,0.44,24279,0
2017-04-11,0.431,0.445,0.43,0.44,250358,0
2017-04-12,0.44,0.445,0.435,0.435,44930,0
2017-04-13,0.43,0.445,0.43,0.435,217306,0
2017-04-17,0.4,0.449,0.4,0.44,296552,0
2017-04-18,0.431,0.45,0.402,0.44,11356,0
2017-04-19,0.44,0.45,0.44,0.45,245692,0
2017-04-20,0.432,0.45,0.425,0.425,134059,0
2017-04-21,0.4221,0.4302,0.4201,0.4301,42844,0
2017-04-24,0.443,0.4449,0.4202,0.44,603772,0
2017-04-25,0.425,0.445,0.425,0.435,337702,0
2017-04-26,0.426,0.44,0.425,0.44,27883,0
2017-04-27,0.43,0.44,0.43,0.44,4736,0
2017-04-28,0.445,0.445,0.43,0.435,26242,0
2017-05-01,0.439,0.4418,0.43,0.43,58754,0
2017-05-02,0.448,0.448,0.42,0.435,16069,0
2017-05-03,0.43,0.440565,0.43,0.440565,3140,0
2017-05-04,0.44,0.448,0.4233,0.448,6252,0
2017-05-05,0.442916,0.448,0.424,0.424,45643,0
2017-05-08,0.42,0.4399,0.42,0.435,52988,0
2017-05-09,0.424,0.449,0.4201,0.44,177608,0
2017-05-10,0.431,0.439,0.4202,0.4202,4664,0
2017-05-11,0.4203,0.4399,0.4203,0.4305,12507,0
2017-05-12,0.422,0.4387,0.4201,0.4387,6927,0
2017-05-15,0.39,0.4386,0.3704,0.4107,51855,0
2017-05-16,0.4319,0.4319,0.4102,0.4102,3902,0
2017-05-17,0.4108,0.4298,0.4108,0.4111,11426,0
2017-05-18,0.404,0.4295,0.3801,0.3801,55348,0
2017-05-19,0.3908,0.415,0.3606,0.4001,36563,0
2017-05-22,0.4001,0.4149,0.39,0.41,573984,0
2017-05-23,0.41,0.43,0.4,0.43,921511,0
2017-05-24,0.43,0.43,0.3901,0.42,130726,0
2017-05-25,0.4123,0.4123,0.4001,0.4001,215010,0
2017-05-26,0.4001,0.41,0.38,0.405,163230,0
2017-05-30,0.398,0.405,0.39,0.39,140996,0
2017-05-31,0.382,0.4,0.38,0.4,43006,0
2017-06-01,0.3831,0.4,0.35,0.38,176866,0
2017-06-02,0.3799,0.4,0.36,0.4,66027,0
2017-06-05,0.381,0.4,0.37,0.372,69768,0
2017-06-06,0.371,0.39,0.3601,0.37,23823,0
2017-06-07,0.362,0.38,0.36,0.37,117545,0
2017-06-08,0.361,0.361,0.35,0.36,31465,0
2017-06-09,0.36,0.37,0.35,0.365,108057,0
2017-06-12,0.36,0.3699,0.36,0.3699,4879,0
2017-06-13,0.375,0.39,0.36,0.36,57372,0
2017-06-14,0.3601,0.365,0.3601,0.3602,2718,0
2017-06-15,0.3601,0.3901,0.302,0.36,264160,0
2017-06-16,0.33,0.361477,0.33,0.36,9536,0
2017-06-19,0.364,0.38,0.34,0.379,32753,0
2017-06-20,0.361,0.39,0.35,0.38,6278447,0
2017-06-21,0.38,0.3801,0.37,0.38,69139,0
2017-06-22,0.38,0.3898,0.26,0.38,85325,0
2017-06-23,0.3006,0.38,0.3006,0.3799,13959,0
2017-06-26,0.362,0.38,0.362,0.38,52259,0
2017-06-27,0.362,0.3801,0.362,0.38,17229,0
2017-06-28,0.37,0.3739,0.37,0.37,8985,0
2017-06-29,0.362,0.3798,0.362,0.37,10837,0
2017-06-30,0.363,0.3825,0.363,0.38,32705,0
2017-07-03,0.37,0.3873,0.36,0.38,39064,0
2017-07-05,0.3745,0.3745,0.3671,0.3745,17803,0
2017-07-06,0.3614,0.3614,0.33,0.35,312450,0
2017-07-07,0.35,0.3745,0.35,0.35,8304,0
2017-07-10,0.35,0.3729,0.35,0.3729,91594,0
2017-07-11,0.352,0.3911,0.352,0.39,92533,0
2017-07-12,0.38,0.3858,0.37,0.3772,211219,0
2017-07-13,0.3705,0.39,0.36,0.39,22076,0
2017-07-14,0.36,0.3999,0.36,0.3624,3237,0
2017-07-17,0.351,0.4,0.3501,0.3882,154682,0
2017-07-18,0.3659,0.4,0.3659,0.37,28584,0
2017-07-19,0.3829,0.39,0.36,0.379,9467,0
2017-07-20,0.365,0.38,0.36,0.36,11566,0
2017-07-21,0.3601,0.374,0.271,0.35,184701,0
2017-07-24,0.35,0.37,0.35,0.36,26012,0
2017-07-25,0.34,0.38,0.34,0.36,71449,0
2017-07-26,0.36,0.3634,0.35,0.3634,112349,0
2017-07-27,0.36,0.378,0.3505,0.36,11487,0
2017-07-28,0.3618,0.38,0.3618,0.37,6867,0
2017-07-31,0.361,0.3801,0.36,0.38,51573,0
2017-08-01,0.37,0.3894,0.36,0.37,23829,0
2017-08-02,0.362,0.39,0.3615,0.3701,12573,0
2017-08-03,0.3795,0.385,0.37,0.38,32106,0
2017-08-04,0.3816,0.3816,0.379,0.379,37361,0
2017-08-07,0.3615,0.3899,0.3615,0.3794,6459,0
2017-08-08,0.37,0.3799,0.37,0.37,11505,0
2017-08-09,0.3801,0.3868,0.38,0.385,7055,0
2017-08-10,0.3701,0.3801,0.37,0.3801,33567,0
2017-08-11,0.383321,0.4,0.371,0.38,46013,0
2017-08-14,0.377,0.3839,0.37,0.381,40253,0
2017-08-15,0.3701,0.3811,0.37,0.38,25775,0
2017-08-16,0.3834,0.3834,0.38,0.38,1915,0
2017-08-17,0.38,0.394,0.37,0.38,38219,0
2017-08-18,0.37,0.4,0.37,0.38,60911,0
2017-08-21,0.371,0.38,0.37,0.38,12808,0
2017-08-22,0.39,0.39,0.37,0.37,878,0
2017-08-23,0.37,0.3848,0.37,0.3808,2655,0
2017-08-24,0.371,0.39,0.37,0.38,29784,0
2017-08-25,0.3715,0.38,0.37,0.37,4275,0
2017-08-28,0.37,0.39,0.37,0.38,5801,0
2017-08-29,0.3721,0.41,0.3721,0.39,132943,0
2017-08-30,0.382,0.39,0.3721,0.3721,26064,0
2017-08-31,0.3721,0.388,0.3721,0.38,7352,0
2017-09-01,0.3721,0.3879,0.37,0.38,18781,0
2017-09-05,0.3879,0.3879,0.37,0.38,38861,0
2017-09-06,0.37,0.385,0.37,0.375,88853,0
2017-09-07,0.3701,0.3799,0.37,0.378,14688,0
2017-09-08,0.37,0.3779,0.36,0.37,169729,0
2017-09-11,0.365,0.37,0.35,0.36,155747,0
2017-09-12,0.37,0.37,0.355,0.36,158455,0
2017-09-13,0.352,0.3779,0.35,0.36,5511,0
2017-09-14,0.351,0.3699,0.35,0.355,9337,0
2017-09-15,0.351,0.3608,0.351,0.3566,1450,0
2017-09-18,0.36,0.36,0.353,0.3566,32899,0
2017-09-19,0.36,0.3616,0.3575,0.3613,22788,0
2017-09-20,0.36,0.365,0.3403,0.36,20833,0
2017-09-21,0.36,0.36,0.36,0.36,20537,0
2017-09-22,0.36,0.363,0.35,0.363,84486,0
2017-09-25,0.3645,0.3691,0.36,0.3601,38505,0
2017-09-26,0.352,0.363,0.35,0.36,91830,0
2017-09-27,0.36,0.3623,0.3555,0.36,41510,0
2017-09-28,0.34,0.365,0.34,0.3575,130633,0
2017-09-29,0.36,0.3698,0.3475,0.36,28798,0
2017-10-02,0.35,0.3619,0.35,0.36,68400,0
2017-10-03,0.362,0.362,0.36,0.36,29268,0
2017-10-04,0.36,0.3618,0.36,0.3601,48956,0
2017-10-05,0.36,0.365,0.36,0.3603,17421,0
2017-10-06,0.36,0.366,0.36,0.3603,85239,0
2017-10-09,0.354,0.3659,0.354,0.3618,16934,0
2017-10-10,0.36,0.3725,0.36,0.36,81962,0
2017-10-11,0.36,0.3618,0.36,0.36,29280,0
2017-10-12,0.36,0.37,0.36,0.365,156867,0
2017-10-13,0.365,0.36525,0.365,0.365,2662,0
2017-10-16,0.365,0.367,0.365,0.365,17592,0
2017-10-17,0.365,0.3674,0.36,0.365,65332,0
2017-10-18,0.366,0.371,0.366,0.366,37100,0
2017-10-19,0.366,0.3735,0.366,0.37,45633,0
2017-10-20,0.37,0.377,0.37,0.375,61123,0
2017-10-23,0.372,0.3737,0.372,0.372,40902,0
2017-10-24,0.39,0.39,0.37,0.37,174451,0
2017-10-25,0.37,0.4,0.37,0.4,99372,0
2017-10-26,0.381,0.45,0.381,0.45,225692,0
2017-10-27,0.4068,0.45,0.38,0.44,44849,0
2017-10-30,0.4287,0.43,0.402,0.41,13889,0
2017-10-31,0.401,0.4134,0.401,0.41,46523,0
2017-11-01,0.4132,0.4132,0.39,0.39,31870,0
2017-11-02,0.4,0.41,0.38,0.3801,46234,0
2017-11-03,0.39,0.3936,0.39,0.392,7991,0
2017-11-06,0.409,0.409,0.37,0.3708,44271,0
2017-11-07,0.3701,0.3899,0.36,0.371,1695078,0
2017-11-08,0.3722,0.39,0.37,0.39,7891,0
2017-11-09,0.37,0.38,0.3608,0.3701,18455,0
2017-11-10,0.35,0.3909,0.35,0.3909,110648,0
