Date,Open,High,Low,Close,Volume,OpenInt
2012-06-12,2.77,2.9,2.5,2.59,197373,0
2012-06-13,2.59,2.59,2.43,2.46,152290,0
2012-06-14,2.39,2.58,2.39,2.44,233704,0
2012-06-15,2.45,2.48,2.39,2.48,85778,0
2012-06-18,2.5,2.55,2.44,2.52,75226,0
2012-06-19,2.55,2.65,2.54,2.56,141797,0
2012-06-20,2.49,2.56,2.45,2.53,117001,0
2012-06-21,2.59,2.59,2.21,2.27,235899,0
2012-06-22,2.08,2.11,1.95,2.04,1289690,0
2012-06-25,2,2.09,1.96,2.05,94295,0
2012-06-26,2.09,2.2,1.99,2.01,79059,0
2012-06-27,2.01,2.02,1.98,2.02,82405,0
2012-06-28,2,2.02,1.77,1.88,261432,0
2012-06-29,1.9,2,1.87,1.92,356300,0
2012-07-02,1.92,1.96,1.92,1.95,18895,0
2012-07-03,1.9,1.93,1.8,1.9,300817,0
2012-07-05,1.86,1.9,1.76,1.87,309546,0
2012-07-06,1.86,1.89,1.8,1.89,205211,0
2012-07-09,1.88,2.09,1.83,2.02,255566,0
2012-07-10,2,2.07,1.93,2,344376,0
2012-07-11,1.98,2.01,1.91,1.96,192138,0
2012-07-12,1.88,1.92,1.85,1.91,462572,0
2012-07-13,1.95,2,1.88,1.99,56697,0
2012-07-16,2.05,2.05,1.9,1.95,116300,0
2012-07-17,1.96,1.98,1.9,1.96,134800,0
2012-07-18,1.95,2,1.9,1.95,206217,0
2012-07-19,1.99,2,1.93,1.98,115440,0
2012-07-20,1.98,2.01,1.91,2,130330,0
2012-07-23,2,2,1.9,1.95,113240,0
2012-07-24,1.96,1.97,1.85,1.9,99918,0
2012-07-25,1.88,1.95,1.87,1.93,67865,0
2012-07-26,1.98,1.98,1.87,1.88,76437,0
2012-07-27,1.92,1.92,1.85,1.85,62640,0
2012-07-30,1.87,1.89,1.8,1.83,63380,0
2012-07-31,1.82,1.82,1.75,1.77,60744,0
2012-08-01,1.75,1.76,1.64,1.68,72309,0
2012-08-02,1.67,1.7,1.61,1.67,81850,0
2012-08-03,1.62,1.88,1.62,1.83,119287,0
2012-08-06,1.86,1.91,1.83,1.85,42511,0
2012-08-07,1.85,1.94,1.82,1.89,45298,0
2012-08-08,1.9,1.94,1.85,1.87,44711,0
2012-08-09,1.85,1.92,1.82,1.88,62966,0
2012-08-10,1.86,1.9,1.84,1.86,37610,0
2012-08-13,1.82,1.86,1.77,1.79,54056,0
2012-08-14,1.56,1.77,1.22,1.31,1215811,0
2012-08-15,1.29,1.4,1.16,1.22,370964,0
2012-08-16,1.25,1.57,1.23,1.42,1214338,0
2012-08-17,1.5,1.63,1.4,1.46,455329,0
2012-08-20,1.45,1.56,1.37,1.38,334516,0
2012-08-21,1.45,1.45,1.31,1.35,512564,0
2012-08-22,1.33,1.41,1.32,1.4,124819,0
2012-08-23,1.46,1.5,1.38,1.45,396085,0
2012-08-24,1.45,1.66,1.45,1.6,419517,0
2012-08-27,1.6,1.7,1.51,1.57,182564,0
2012-08-28,1.65,1.65,1.52,1.54,102768,0
2012-08-29,1.53,1.55,1.47,1.48,162587,0
2012-08-30,1.7,1.75,1.6,1.72,1226900,0
2012-08-31,1.69,1.78,1.65,1.75,530680,0
2012-09-04,1.75,1.79,1.68,1.71,275291,0
2012-09-05,1.71,1.86,1.71,1.82,181485,0
2012-09-06,1.84,1.86,1.76,1.79,111015,0
2012-09-07,1.84,1.84,1.71,1.71,223051,0
2012-09-10,1.79,1.79,1.71,1.74,146787,0
2012-09-11,1.77,1.85,1.76,1.81,192798,0
2012-09-12,1.85,1.85,1.75,1.76,162965,0
2012-09-13,1.76,1.87,1.75,1.85,179943,0
2012-09-14,1.85,2.05,1.85,2.04,284109,0
2012-09-17,2.07,2.29,2.04,2.15,299400,0
2012-09-18,2.29,2.45,2.17,2.24,705023,0
2012-09-19,2.22,2.26,2.09,2.09,333753,0
2012-09-20,2.09,2.12,2.04,2.1,89975,0
2012-09-21,2.13,2.14,2.01,2.05,154274,0
2012-09-24,2.05,2.05,1.95,2.03,105109,0
2012-09-25,2.02,2.05,1.95,1.96,168685,0
2012-09-26,1.91,2.02,1.88,1.97,124385,0
2012-09-27,2,2.02,1.95,1.95,89328,0
2012-09-28,1.95,1.98,1.89,1.93,52037,0
2012-10-01,1.93,1.99,1.89,1.89,71272,0
2012-10-02,1.93,1.93,1.85,1.91,136183,0
2012-10-03,1.95,1.96,1.86,1.86,97384,0
2012-10-04,1.85,1.94,1.85,1.89,69464,0
2012-10-05,1.89,1.91,1.87,1.9,55003,0
2012-10-08,1.86,1.93,1.8,1.83,67050,0
2012-10-09,1.85,1.88,1.77,1.77,168075,0
2012-10-10,1.75,1.81,1.75,1.78,117982,0
2012-10-11,1.78,1.8,1.76,1.76,36352,0
2012-10-12,1.76,1.78,1.65,1.7,196688,0
2012-10-15,1.64,1.7,1.63,1.66,136515,0
2012-10-16,1.71,1.74,1.68,1.68,95017,0
2012-10-17,1.69,1.76,1.69,1.7,165450,0
2012-10-18,1.7,1.72,1.69,1.71,64750,0
2012-10-19,1.7,1.7,1.62,1.65,119945,0
2012-10-22,1.66,1.69,1.63,1.64,67900,0
2012-10-23,1.61,1.71,1.6,1.61,102191,0
2012-10-24,1.61,1.64,1.58,1.61,141601,0
2012-10-25,1.63,1.64,1.6,1.61,85425,0
2012-10-26,1.6,1.61,1.55,1.57,77420,0
2012-10-31,1.58,1.73,1.55,1.68,211140,0
2012-11-01,1.71,1.82,1.65,1.77,293417,0
2012-11-02,1.78,1.78,1.65,1.68,66016,0
2012-11-05,1.66,1.71,1.64,1.69,103150,0
2012-11-06,1.7,1.72,1.65,1.7,53240,0
2012-11-07,1.66,1.68,1.61,1.66,47430,0
2012-11-08,1.66,1.67,1.64,1.65,180200,0
2012-11-09,1.64,1.69,1.61,1.62,74273,0
2012-11-12,1.64,1.7,1.62,1.66,113715,0
2012-11-13,1.7,1.7,1.61,1.61,91700,0
2012-11-14,1.69,1.73,1.6,1.64,131150,0
2012-11-15,1.6,1.64,1.5,1.53,250736,0
2012-11-16,1.49,1.55,1.49,1.55,80300,0
2012-11-19,1.58,1.64,1.54,1.55,156408,0
2012-11-20,1.62,1.64,1.52,1.54,208195,0
2012-11-21,1.51,1.52,1.45,1.48,175629,0
2012-11-23,1.48,1.49,1.37,1.43,134986,0
2012-11-26,1.45,1.45,1.38,1.38,237858,0
2012-11-27,1.35,1.35,1.31,1.33,304543,0
2012-11-28,1.32,1.33,1.25,1.29,246994,0
2012-11-29,1.31,1.32,1.25,1.28,114683,0
2012-11-30,1.26,1.32,1.21,1.26,83985,0
2012-12-03,1.25,1.32,1.22,1.23,110772,0
2012-12-04,1.27,1.33,1.22,1.33,135875,0
2012-12-05,1.35,1.41,1.35,1.38,169212,0
2012-12-06,1.4,1.4,1.35,1.38,242307,0
2012-12-07,1.4,1.4,1.35,1.38,128515,0
2012-12-10,1.4,1.4,1.32,1.33,172532,0
2012-12-11,1.33,1.39,1.33,1.36,55575,0
2012-12-12,1.38,1.39,1.34,1.36,59152,0
2012-12-13,1.34,1.37,1.32,1.36,63975,0
2012-12-14,1.37,1.42,1.35,1.39,36140,0
2012-12-17,1.38,1.42,1.35,1.39,60500,0
2012-12-18,1.38,1.39,1.35,1.35,114915,0
2012-12-19,1.35,1.39,1.32,1.34,232961,0
2012-12-20,1.33,1.37,1.31,1.37,54950,0
2012-12-21,1.37,1.4,1.31,1.37,120801,0
2012-12-24,1.35,1.35,1.32,1.34,11900,0
2012-12-26,1.3,1.45,1.3,1.42,56743,0
2012-12-27,1.38,1.39,1.32,1.34,38890,0
2012-12-28,1.34,1.34,1.29,1.3,86375,0
2012-12-31,1.28,1.36,1.27,1.32,91570,0
2013-01-02,1.36,1.37,1.25,1.25,100214,0
2013-01-03,1.25,1.29,1.25,1.26,152723,0
2013-01-04,1.25,1.26,1.25,1.25,216937,0
2013-01-07,1.25,1.26,1.25,1.26,35821,0
2013-01-08,1.27,1.27,1.21,1.25,143651,0
2013-01-09,1.23,1.26,1.21,1.22,86425,0
2013-01-10,1.22,1.26,1.2,1.22,50085,0
2013-01-11,1.23,1.23,1.17,1.2,153102,0
2013-01-14,1.16,1.17,1.11,1.13,417783,0
2013-01-15,1.09,1.2,1.06,1.18,146927,0
2013-01-16,1.16,1.17,1.13,1.13,55452,0
2013-01-17,1.13,1.15,1.1,1.14,162365,0
2013-01-18,1.15,1.19,1.15,1.18,127908,0
2013-01-22,1.18,1.19,1.08,1.1,270925,0
2013-01-23,1.12,1.14,1.05,1.09,262000,0
2013-01-24,1.07,1.1,0.97,1.02,571861,0
2013-01-25,0.99,1.12,0.99,1.12,280733,0
2013-01-28,1.1,1.1,1.04,1.07,125724,0
2013-01-29,1.05,1.09,1.02,1.08,154726,0
2013-01-30,1.1,1.1,1.01,1.03,140620,0
2013-01-31,1.01,1.03,1,1.03,105779,0
2013-02-01,1.02,1.02,0.98,1.02,244497,0
2013-02-04,1.01,1.02,0.95,0.95,268486,0
2013-02-05,0.95,1,0.95,0.99,138832,0
2013-02-06,1.04,1.14,1.02,1.09,329358,0
2013-02-07,1.14,1.14,1.06,1.11,421465,0
2013-02-08,1.12,1.16,1.1,1.13,287828,0
2013-02-11,1.14,1.18,1.1,1.15,151535,0
2013-02-12,1.17,1.2,1.08,1.09,141259,0
2013-02-13,1.1,1.14,1.08,1.14,162257,0
2013-02-14,1.11,1.13,1.06,1.06,172858,0
2013-02-15,1.07,1.1,0.97,1.03,279543,0
2013-02-19,1.02,1.05,1,1.04,267916,0
2013-02-20,0.98,1,0.95,0.96,256108,0
2013-02-21,0.96,1,0.95,0.96,212849,0
2013-02-22,0.98,0.98,0.95,0.96,90310,0
2013-02-25,0.98,1,0.95,0.96,263249,0
2013-02-26,0.95,1,0.95,0.96,144202,0
2013-02-27,0.98,1,0.94,0.94,220301,0
2013-02-28,0.94,0.99,0.94,0.99,80470,0
2013-03-01,1,1,0.96,1,75441,0
2013-03-04,1,1,0.95,0.96,153535,0
2013-03-05,1,1,0.97,0.98,74013,0
2013-03-06,0.98,1,0.97,1,94699,0
2013-03-07,1,1.05,0.98,1.03,181599,0
2013-03-08,1.05,1.1,1.01,1.04,82732,0
2013-03-11,1.05,1.09,1.01,1.07,64426,0
2013-03-12,1.07,1.1,1.05,1.09,109432,0
2013-03-13,1.09,1.1,1.06,1.07,58800,0
2013-03-14,1.07,1.08,1.03,1.04,83844,0
2013-03-15,1.02,1.09,1,1.04,120482,0
2013-03-18,1.01,1.09,1.01,1.04,53900,0
2013-03-19,1.02,1.06,1.01,1.05,75850,0
2013-03-20,1.03,1.08,1.01,1.06,92945,0
2013-03-21,1.07,1.07,1.04,1.04,25492,0
2013-03-22,1.04,1.06,1.02,1.02,69918,0
2013-03-25,1.07,1.12,1.06,1.12,229680,0
2013-03-26,1.13,1.15,1.05,1.08,190554,0
2013-03-27,1.08,1.12,1.06,1.12,51415,0
2013-03-28,1.1,1.14,1.08,1.1,41803,0
2013-04-01,1.12,1.14,1.05,1.08,48300,0
2013-04-02,1.07,1.07,0.99,0.99,224725,0
2013-04-03,0.99,1.05,0.98,1,244271,0
2013-04-04,0.98,1.05,0.97,1.02,96969,0
2013-04-05,1.02,1.03,0.98,1.03,48352,0
2013-04-08,1.02,1.03,0.96,0.96,106441,0
2013-04-09,0.96,1.04,0.96,1.01,110300,0
2013-04-10,1,1.04,0.96,1,110233,0
2013-04-11,0.98,1.03,0.97,1.03,23118,0
2013-04-12,0.99,1.01,0.96,0.97,131213,0
2013-04-15,0.94,0.96,0.84,0.91,339754,0
2013-04-16,0.9,0.91,0.84,0.84,286557,0
2013-04-17,0.83,0.84,0.65,0.66,771543,0
2013-04-18,0.66,0.7,0.57,0.66,854533,0
2013-04-19,0.66,0.69,0.65,0.66,114594,0
2013-04-22,0.65,0.71,0.65,0.67,153478,0
2013-04-23,0.65,0.66,0.61,0.62,115240,0
2013-04-24,0.63,0.65,0.6,0.63,210235,0
2013-04-25,0.63,0.67,0.63,0.64,143978,0
2013-04-26,0.64,0.64,0.59,0.61,189555,0
2013-04-29,0.61,0.66,0.59,0.6,134795,0
2013-04-30,0.61,0.61,0.56,0.59,139509,0
2013-05-01,0.58,0.58,0.51,0.54,293138,0
2013-05-02,0.51,0.54,0.5,0.5,119465,0
2013-05-03,0.5,0.53,0.49,0.52,90588,0
2013-05-06,0.53,0.53,0.48,0.49,207240,0
2013-05-07,0.5,0.5,0.47,0.48,105861,0
2013-05-08,0.45,0.63,0.45,0.63,551083,0
2013-05-09,0.64,0.65,0.62,0.62,126153,0
2013-05-10,0.63,0.64,0.6,0.63,241203,0
2013-05-13,0.64,0.65,0.62,0.62,70165,0
2013-05-14,0.62,0.64,0.61,0.64,36418,0
2013-05-15,0.64,0.65,0.56,0.58,129752,0
2013-05-16,0.62,0.62,0.56,0.59,103650,0
2013-05-17,0.63,0.63,0.59,0.59,77001,0
2013-05-20,0.59,0.63,0.59,0.6,38835,0
2013-05-21,0.59,0.63,0.59,0.62,116810,0
2013-05-22,0.62,0.69,0.62,0.68,402096,0
2013-05-23,0.69,0.76,0.69,0.74,210196,0
2013-05-24,0.76,0.78,0.72,0.76,147025,0
2013-05-28,0.72,0.76,0.7,0.74,70310,0
2013-05-29,0.77,0.78,0.72,0.78,61630,0
2013-05-30,0.79,0.85,0.78,0.81,75143,0
2013-05-31,0.81,0.87,0.77,0.84,105695,0
2013-06-03,0.86,0.89,0.86,0.89,151168,0
2013-06-04,0.89,0.9,0.86,0.88,105365,0
2013-06-05,0.86,0.9,0.86,0.86,88795,0
2013-06-06,0.87,0.89,0.86,0.87,64602,0
2013-06-07,0.87,0.88,0.79,0.85,125639,0
2013-06-10,0.85,0.85,0.75,0.79,85438,0
2013-06-11,0.76,0.82,0.76,0.76,89667,0
2013-06-12,0.8,0.85,0.79,0.85,50890,0
2013-06-13,0.78,0.86,0.78,0.81,60688,0
2013-06-14,0.83,0.83,0.76,0.77,48421,0
2013-06-17,0.77,0.77,0.73,0.77,164758,0
2013-06-18,0.78,0.81,0.76,0.76,47348,0
2013-06-19,0.75,0.77,0.73,0.73,15681,0
2013-06-20,0.7,0.72,0.65,0.7,101032,0
2013-06-21,0.7,0.71,0.67,0.69,48225,0
2013-06-24,0.66,0.68,0.58,0.64,134087,0
2013-06-25,0.65,0.66,0.6,0.65,27600,0
2013-06-26,0.6,0.6,0.56,0.59,170861,0
2013-06-27,0.56,0.64,0.56,0.59,139400,0
2013-06-28,0.56,0.64,0.56,0.64,71024,0
2013-07-01,0.65,0.68,0.64,0.67,22775,0
2013-07-02,0.65,0.7,0.62,0.68,54800,0
2013-07-03,0.68,0.71,0.62,0.71,48524,0
2013-07-05,0.71,0.71,0.68,0.7,42063,0
2013-07-08,0.66,0.69,0.64,0.67,18293,0
2013-07-09,0.63,0.68,0.62,0.68,90944,0
2013-07-10,0.68,0.68,0.61,0.64,28030,0
2013-07-11,0.66,0.68,0.63,0.67,42030,0
2013-07-12,0.67,0.68,0.65,0.68,25950,0
2013-07-15,0.62,0.64,0.61,0.64,37900,0
2013-07-16,0.64,0.66,0.64,0.65,76100,0
2013-07-17,0.66,0.66,0.61,0.62,14865,0
2013-07-18,0.63,0.63,0.58,0.59,43100,0
2013-07-19,0.59,0.64,0.58,0.64,57606,0
2013-07-22,0.67,0.67,0.59,0.63,139823,0
2013-07-23,0.6,0.67,0.6,0.61,208946,0
2013-07-24,0.65,0.65,0.6,0.63,71324,0
2013-07-25,0.62,0.64,0.59,0.6,63200,0
2013-07-26,0.6,0.63,0.59,0.59,13100,0
2013-07-29,0.6,0.62,0.58,0.61,60500,0
2013-07-30,0.58,0.63,0.58,0.63,31300,0
2013-07-31,0.63,0.63,0.6,0.62,29830,0
2013-08-01,0.6,0.63,0.6,0.62,16114,0
2013-08-02,0.62,0.63,0.6,0.63,41818,0
2013-08-05,0.63,0.63,0.6,0.61,23920,0
2013-08-06,0.63,0.63,0.55,0.6,52020,0
2013-08-07,0.6,0.6,0.58,0.59,42428,0
2013-08-08,0.6,0.61,0.57,0.61,83990,0
2013-08-09,0.6,0.61,0.58,0.6,74800,0
2013-08-12,0.6,0.6,0.55,0.59,135839,0
2013-08-13,0.6,0.6,0.55,0.55,96958,0
2013-08-14,0.58,0.58,0.55,0.58,305350,0
2013-08-15,0.59,0.62,0.58,0.62,214825,0
2013-08-16,0.65,0.67,0.6,0.64,149635,0
2013-08-19,0.64,0.65,0.62,0.62,95220,0
2013-08-20,0.64,0.65,0.59,0.65,53900,0
2013-08-21,0.66,0.66,0.62,0.62,28620,0
2013-08-22,0.62,0.65,0.59,0.61,97395,0
2013-08-23,0.61,0.69,0.61,0.65,100065,0
2013-08-26,0.66,0.7,0.62,0.65,181288,0
2013-08-27,0.7,0.7,0.66,0.67,157600,0
2013-08-28,0.68,0.69,0.6,0.63,81995,0
2013-08-29,0.61,0.68,0.61,0.64,30409,0
2013-08-30,0.63,0.67,0.63,0.64,17060,0
2013-09-03,0.63,0.66,0.63,0.63,17950,0
2013-09-04,0.66,0.66,0.59,0.59,121169,0
2013-09-05,0.58,0.61,0.58,0.6,69580,0
2013-09-06,0.61,0.61,0.57,0.6,137500,0
2013-09-09,0.62,0.62,0.57,0.57,40120,0
2013-09-10,0.56,0.59,0.53,0.56,159807,0
2013-09-11,0.58,0.6,0.54,0.57,40765,0
2013-09-12,0.56,0.57,0.49,0.56,184500,0
2013-09-13,0.57,0.57,0.51,0.57,83163,0
2013-09-16,0.55,0.59,0.55,0.58,56138,0
2013-09-17,0.6,0.6,0.57,0.58,19700,0
2013-09-18,0.58,0.64,0.55,0.64,204915,0
2013-09-19,0.66,0.7,0.63,0.64,125762,0
2013-09-20,0.67,0.68,0.56,0.6,112280,0
2013-09-23,0.64,0.67,0.57,0.61,83741,0
2013-09-24,0.63,0.63,0.58,0.62,41030,0
2013-09-25,0.62,0.63,0.59,0.63,57224,0
2013-09-26,0.6,0.6,0.56,0.6,94696,0
2013-09-27,0.58,0.62,0.56,0.62,153258,0
2013-09-30,0.58,0.61,0.53,0.61,84700,0
2013-10-01,0.61,0.61,0.56,0.58,41207,0
2013-10-02,0.61,0.65,0.59,0.59,185404,0
2013-10-03,0.58,0.63,0.58,0.62,34003,0
2013-10-04,0.62,0.68,0.61,0.67,204122,0
2013-10-07,0.67,0.74,0.67,0.74,299720,0
2013-10-08,0.76,0.82,0.74,0.79,190677,0
2013-10-09,0.8,0.92,0.79,0.88,303585,0
2013-10-10,0.87,1.01,0.87,0.96,326100,0
2013-10-11,0.94,0.94,0.87,0.9,188492,0
2013-10-14,0.85,0.86,0.76,0.83,188044,0
2013-10-15,0.8,0.85,0.8,0.83,25567,0
2013-10-16,0.78,0.82,0.76,0.8,49436,0
2013-10-17,0.82,0.84,0.77,0.84,76403,0
2013-10-18,0.86,0.86,0.78,0.81,78270,0
2013-10-21,0.81,0.82,0.75,0.82,67238,0
2013-10-22,0.85,0.85,0.78,0.83,78984,0
2013-10-23,0.85,0.88,0.83,0.84,66608,0
2013-10-24,0.88,0.9,0.86,0.9,90620,0
2013-10-25,0.92,0.92,0.87,0.92,68211,0
2013-10-28,0.94,0.94,0.87,0.9,42174,0
2013-10-29,0.88,0.89,0.85,0.85,37835,0
2013-10-30,0.86,0.89,0.84,0.89,44985,0
2013-10-31,0.85,0.88,0.84,0.84,36600,0
2013-11-01,0.86,0.89,0.84,0.87,31911,0
2013-11-04,0.86,0.94,0.86,0.91,108000,0
2013-11-05,0.95,0.95,0.8,0.88,133582,0
2013-11-06,0.92,0.92,0.85,0.88,65724,0
2013-11-07,0.89,0.9,0.83,0.86,111337,0
2013-11-08,0.87,0.87,0.82,0.86,37119,0
2013-11-11,0.86,0.88,0.84,0.87,31405,0
2013-11-12,0.88,0.88,0.81,0.86,46920,0
2013-11-13,0.84,0.84,0.81,0.83,18436,0
2013-11-14,0.9,0.9,0.86,0.87,86311,0
2013-11-15,0.89,0.9,0.85,0.88,71229,0
2013-11-18,0.88,0.88,0.76,0.78,102217,0
2013-11-19,0.79,0.81,0.71,0.81,115642,0
2013-11-20,0.77,0.8,0.73,0.8,167261,0
2013-11-21,0.8,0.84,0.75,0.8,115100,0
2013-11-22,0.8,0.85,0.79,0.82,52650,0
2013-11-25,0.8,0.83,0.79,0.81,66435,0
2013-11-26,0.81,0.82,0.78,0.8,14215,0
2013-11-27,0.79,0.82,0.78,0.79,46766,0
2013-11-29,0.8,0.84,0.78,0.84,44960,0
2013-12-02,0.84,0.84,0.7,0.76,129992,0
2013-12-03,0.73,0.73,0.66,0.73,144249,0
2013-12-04,0.69,0.78,0.69,0.78,53420,0
2013-12-05,0.68,0.74,0.66,0.72,37233,0
2013-12-06,0.78,0.78,0.71,0.76,34900,0
2013-12-09,0.74,0.75,0.72,0.75,55885,0
2013-12-10,0.72,0.78,0.72,0.78,53218,0
2013-12-11,0.72,0.75,0.71,0.75,31795,0
2013-12-12,0.75,0.75,0.7,0.75,34370,0
2013-12-13,0.75,0.75,0.68,0.74,110724,0
2013-12-16,0.74,0.77,0.72,0.77,66364,0
2013-12-17,0.77,0.77,0.69,0.76,76892,0
2013-12-18,0.76,0.77,0.72,0.77,83035,0
2013-12-19,0.74,0.74,0.67,0.7,40450,0
2013-12-20,0.68,0.71,0.67,0.68,63931,0
2013-12-23,0.68,0.72,0.68,0.7,30660,0
2013-12-24,0.67,0.7,0.67,0.7,22900,0
2013-12-26,0.66,0.71,0.66,0.71,69250,0
2013-12-27,0.71,0.71,0.61,0.62,155205,0
2013-12-30,0.66,0.66,0.59,0.64,125241,0
2013-12-31,0.66,0.68,0.59,0.68,209350,0
2014-01-02,0.65,0.69,0.65,0.68,68626,0
2014-01-03,0.68,0.69,0.65,0.65,26470,0
2014-01-06,0.65,0.67,0.62,0.67,59543,0
2014-01-07,0.66,0.66,0.62,0.66,57800,0
2014-01-08,0.65,0.66,0.62,0.66,52850,0
2014-01-09,0.64,0.66,0.6,0.66,39400,0
2014-01-10,0.64,0.65,0.63,0.65,10900,0
2014-01-13,0.63,0.64,0.62,0.64,36007,0
2014-01-14,0.63,0.64,0.61,0.64,42350,0
2014-01-15,0.64,0.65,0.6,0.64,119709,0
2014-01-16,0.67,0.67,0.6,0.66,213385,0
2014-01-17,0.65,0.65,0.6,0.65,248337,0
2014-01-21,0.65,0.77,0.65,0.77,391694,0
2014-01-22,0.8,0.81,0.74,0.79,199220,0
2014-01-23,0.81,0.81,0.75,0.8,231415,0
2014-01-24,0.82,0.83,0.75,0.79,138188,0
2014-01-27,0.81,0.81,0.73,0.77,63318,0
2014-01-28,0.75,0.77,0.7,0.77,59213,0
2014-01-29,0.78,0.8,0.72,0.77,151620,0
2014-01-30,0.73,0.76,0.73,0.75,25046,0
2014-01-31,0.75,0.75,0.73,0.75,9379,0
2014-02-03,0.75,0.75,0.71,0.72,36821,0
2014-02-04,0.71,0.72,0.7,0.71,36045,0
2014-02-05,0.71,0.72,0.64,0.65,103315,0
2014-02-06,0.67,0.71,0.67,0.7,273210,0
2014-02-07,0.73,0.73,0.67,0.7,142905,0
2014-02-10,0.73,0.73,0.71,0.71,79913,0
2014-02-11,0.72,0.72,0.69,0.71,186250,0
2014-02-12,0.7,0.7,0.66,0.68,253837,0
2014-02-13,0.68,0.7,0.67,0.68,94938,0
2014-02-14,0.7,0.7,0.68,0.68,217329,0
2014-02-18,0.69,0.69,0.63,0.64,209561,0
2014-02-19,0.68,0.68,0.62,0.65,289167,0
2014-02-20,0.65,0.65,0.62,0.62,91954,0
2014-02-21,0.62,0.64,0.62,0.63,201511,0
2014-02-24,0.63,0.65,0.63,0.64,105791,0
2014-02-25,0.65,0.65,0.62,0.63,82064,0
2014-02-26,0.63,0.63,0.6,0.63,111983,0
2014-02-27,0.61,0.63,0.61,0.61,164077,0
2014-02-28,0.61,0.67,0.61,0.66,175537,0
2014-03-03,0.67,0.7,0.65,0.65,143771,0
2014-03-04,0.65,0.68,0.65,0.66,71690,0
2014-03-05,0.68,0.69,0.66,0.69,66381,0
2014-03-06,0.69,0.69,0.66,0.66,57400,0
2014-03-07,0.68,0.68,0.64,0.67,27720,0
2014-03-10,0.68,0.68,0.65,0.65,39270,0
2014-03-11,0.66,0.67,0.65,0.65,30512,0
2014-03-12,0.68,0.71,0.66,0.7,292751,0
2014-03-13,0.69,0.73,0.69,0.72,236939,0
2014-03-14,0.73,0.74,0.69,0.7,158728,0
2014-03-17,0.71,0.72,0.65,0.65,132267,0
2014-03-18,0.65,0.69,0.64,0.66,80324,0
2014-03-19,0.64,0.67,0.64,0.64,79240,0
2014-03-20,0.65,0.65,0.63,0.63,29908,0
2014-03-21,0.64,0.66,0.64,0.65,154286,0
2014-03-24,0.65,0.66,0.61,0.62,94167,0
2014-03-25,0.63,0.63,0.56,0.56,632205,0
2014-03-26,0.56,0.59,0.54,0.54,141900,0
2014-03-27,0.55,0.58,0.54,0.54,93421,0
2014-03-28,0.56,0.59,0.55,0.57,72827,0
2014-03-31,0.59,0.59,0.55,0.59,83094,0
2014-04-01,0.59,0.6,0.56,0.6,124197,0
2014-04-02,0.61,0.62,0.58,0.61,45929,0
2014-04-03,0.61,0.61,0.57,0.57,76289,0
2014-04-04,0.57,0.61,0.57,0.61,43882,0
2014-04-07,0.61,0.61,0.59,0.6,30162,0
2014-04-08,0.63,0.63,0.59,0.61,64113,0
2014-04-09,0.61,0.61,0.55,0.58,151008,0
2014-04-10,0.56,0.59,0.55,0.57,69499,0
2014-04-11,0.55,0.59,0.55,0.58,70100,0
2014-04-14,0.57,0.59,0.55,0.55,39444,0
2014-04-15,0.55,0.55,0.51,0.54,175529,0
2014-04-16,0.54,0.57,0.51,0.53,54700,0
2014-04-17,0.52,0.55,0.52,0.53,100841,0
2014-04-21,0.5,0.55,0.5,0.53,32848,0
2014-04-22,0.55,0.55,0.51,0.54,87715,0
2014-04-23,0.55,0.55,0.52,0.54,27405,0
2014-04-24,0.52,0.55,0.51,0.52,76133,0
2014-04-25,0.53,0.54,0.52,0.52,32162,0
2014-04-28,0.53,0.55,0.52,0.53,19287,0
2014-04-29,0.55,0.56,0.53,0.54,54737,0
2014-04-30,0.54,0.54,0.52,0.53,53275,0
2014-05-01,0.52,0.55,0.51,0.54,146161,0
2014-05-02,0.53,0.55,0.52,0.54,46306,0
2014-05-05,0.53,0.55,0.52,0.52,17938,0
2014-05-06,0.54,0.55,0.53,0.55,60800,0
2014-05-07,0.55,0.57,0.54,0.55,34040,0
2014-05-08,0.55,0.56,0.53,0.56,65476,0
2014-05-09,0.54,0.55,0.53,0.54,46615,0
2014-05-12,0.55,0.58,0.55,0.57,66031,0
2014-05-13,0.55,0.58,0.54,0.54,39374,0
2014-05-14,0.53,0.56,0.53,0.54,45390,0
2014-05-15,0.55,0.58,0.54,0.54,26205,0
2014-05-16,0.58,0.58,0.55,0.57,76519,0
2014-05-19,0.57,0.6,0.56,0.57,116735,0
2014-05-20,0.59,0.59,0.54,0.55,87425,0
2014-05-21,0.54,0.55,0.53,0.55,57808,0
2014-05-22,0.55,0.57,0.54,0.57,40700,0
2014-05-23,0.57,0.57,0.55,0.57,153800,0
2014-05-27,0.64,0.69,0.6,0.67,1116925,0
2014-05-28,0.69,0.72,0.67,0.69,387776,0
2014-05-29,0.69,0.69,0.67,0.67,168837,0
2014-05-30,0.69,0.69,0.61,0.66,389310,0
2014-06-02,0.64,0.69,0.64,0.66,153855,0
2014-06-03,0.69,0.69,0.61,0.61,68737,0
2014-06-04,0.61,0.64,0.6,0.6,50133,0
2014-06-05,0.64,0.64,0.6,0.64,104585,0
2014-06-06,0.64,0.65,0.62,0.64,31296,0
2014-06-09,0.67,0.67,0.62,0.63,51867,0
2014-06-10,0.67,0.67,0.63,0.65,46400,0
2014-06-11,0.67,0.67,0.64,0.65,98852,0
2014-06-12,0.67,0.67,0.64,0.66,131902,0
2014-06-13,0.66,0.68,0.65,0.68,199884,0
2014-06-16,0.65,0.67,0.65,0.67,71769,0
2014-06-17,0.73,0.78,0.69,0.78,575788,0
2014-06-18,0.77,0.78,0.72,0.77,176722,0
2014-06-19,0.79,0.8,0.74,0.77,362484,0
2014-06-20,0.77,0.83,0.77,0.8,193489,0
2014-06-23,0.79,0.82,0.78,0.78,310884,0
2014-06-24,0.79,0.79,0.74,0.74,292507,0
2014-06-25,0.76,0.78,0.72,0.72,234182,0
2014-06-26,0.8,0.8,0.76,0.79,481710,0
2014-06-27,0.8,0.8,0.79,0.79,260428,0
2014-06-30,0.78,0.8,0.77,0.79,120509,0
2014-07-01,0.8,0.8,0.77,0.78,78749,0
2014-07-02,0.78,0.78,0.74,0.74,61000,0
2014-07-03,0.72,0.74,0.7,0.72,69967,0
2014-07-07,0.74,0.74,0.72,0.72,164942,0
2014-07-08,0.74,0.74,0.7,0.72,96891,0
2014-07-09,0.74,0.74,0.72,0.73,39419,0
2014-07-10,0.72,0.73,0.7,0.73,111507,0
2014-07-11,0.73,0.73,0.71,0.72,70424,0
2014-07-14,0.72,0.72,0.68,0.69,133723,0
2014-07-15,0.67,0.69,0.62,0.63,243193,0
2014-07-16,0.65,0.65,0.62,0.63,227750,0
2014-07-17,0.64,0.66,0.64,0.64,124350,0
2014-07-18,0.67,0.68,0.64,0.67,35398,0
2014-07-21,0.68,0.71,0.67,0.7,67664,0
2014-07-22,0.71,0.71,0.68,0.7,47911,0
2014-07-23,0.72,0.73,0.68,0.69,46205,0
2014-07-24,0.68,0.7,0.68,0.7,69920,0
2014-07-25,0.7,0.74,0.68,0.74,66535,0
2014-07-28,0.73,0.73,0.71,0.73,58197,0
2014-07-29,0.72,0.74,0.7,0.71,48176,0
2014-07-30,0.71,0.71,0.7,0.7,83489,0
2014-07-31,0.71,0.71,0.66,0.71,162260,0
2014-08-01,0.71,0.71,0.67,0.67,96050,0
2014-08-04,0.65,0.73,0.65,0.67,50221,0
2014-08-05,0.67,0.7,0.67,0.7,61379,0
2014-08-06,0.7,0.71,0.68,0.69,83640,0
2014-08-07,0.68,0.72,0.68,0.72,74713,0
2014-08-08,0.71,0.71,0.62,0.66,158725,0
2014-08-11,0.67,0.67,0.63,0.65,115878,0
2014-08-12,0.65,0.7,0.63,0.7,86336,0
2014-08-13,0.7,0.7,0.64,0.66,166846,0
2014-08-14,0.66,0.68,0.64,0.65,127419,0
2014-08-15,0.66,0.69,0.64,0.66,125046,0
2014-08-18,0.66,0.66,0.63,0.64,84517,0
2014-08-19,0.64,0.64,0.63,0.63,110948,0
2014-08-20,0.64,0.66,0.63,0.63,104055,0
2014-08-21,0.63,0.64,0.6,0.6,411278,0
2014-08-22,0.6,0.64,0.6,0.64,59270,0
2014-08-25,0.64,0.64,0.61,0.62,42081,0
2014-08-26,0.64,0.64,0.61,0.62,68007,0
2014-08-27,0.63,0.63,0.61,0.62,46028,0
2014-08-28,0.62,0.63,0.62,0.62,56060,0
2014-08-29,0.63,0.63,0.61,0.61,55042,0
2014-09-02,0.61,0.64,0.61,0.62,52800,0
2014-09-03,0.62,0.63,0.6,0.62,190073,0
2014-09-04,0.6,0.63,0.59,0.6,76837,0
2014-09-05,0.6,0.63,0.6,0.61,52939,0
2014-09-08,0.62,0.63,0.6,0.63,328737,0
2014-09-09,0.65,0.66,0.64,0.65,190391,0
2014-09-10,0.69,0.7,0.65,0.69,363273,0
2014-09-11,0.68,0.68,0.65,0.66,60297,0
2014-09-12,0.65,0.67,0.64,0.66,52080,0
2014-09-15,0.66,0.67,0.66,0.67,62191,0
2014-09-16,0.66,0.66,0.65,0.65,94680,0
2014-09-17,0.66,0.66,0.61,0.65,81489,0
2014-09-18,0.65,0.65,0.62,0.64,76346,0
2014-09-19,0.65,0.65,0.6,0.62,90706,0
2014-09-22,0.6,0.63,0.59,0.6,94162,0
2014-09-23,0.63,0.65,0.6,0.62,103211,0
2014-09-24,0.64,0.66,0.64,0.66,102840,0
2014-09-25,0.66,0.7,0.65,0.65,84410,0
2014-09-26,0.7,0.7,0.63,0.67,259923,0
2014-09-29,0.7,0.72,0.66,0.71,194345,0
2014-09-30,0.66,0.69,0.65,0.66,38762,0
2014-10-01,0.65,0.66,0.64,0.64,54338,0
2014-10-02,0.63,0.64,0.62,0.64,27196,0
2014-10-03,0.66,0.66,0.62,0.62,109370,0
2014-10-06,0.63,0.64,0.61,0.61,78064,0
2014-10-07,0.61,0.63,0.6,0.6,100621,0
2014-10-08,0.61,0.64,0.59,0.64,133928,0
2014-10-09,0.63,0.63,0.59,0.6,73950,0
2014-10-10,0.6,0.63,0.58,0.58,144255,0
2014-10-13,0.57,0.59,0.56,0.59,168182,0
2014-10-14,0.59,0.64,0.58,0.6,86225,0
2014-10-15,0.63,0.65,0.6,0.63,168748,0
2014-10-16,0.6,0.65,0.6,0.63,70378,0
2014-10-17,0.65,0.65,0.61,0.64,36513,0
2014-10-20,0.62,0.65,0.61,0.63,80007,0
2014-10-21,0.61,0.64,0.61,0.63,98929,0
2014-10-22,0.64,0.64,0.57,0.61,122097,0
2014-10-23,0.61,0.61,0.56,0.56,143944,0
2014-10-24,0.6,0.6,0.57,0.58,56325,0
2014-10-27,0.6,0.6,0.56,0.59,51210,0
2014-10-28,0.59,0.6,0.57,0.59,54445,0
2014-10-29,0.6,0.62,0.56,0.58,91663,0
2014-10-30,0.58,0.6,0.55,0.57,93291,0
2014-10-31,0.55,0.56,0.5,0.53,299967,0
2014-11-03,0.51,0.53,0.5,0.53,305419,0
2014-11-04,0.52,0.53,0.49,0.53,171093,0
2014-11-05,0.54,0.54,0.48,0.5,109354,0
2014-11-06,0.5,0.5,0.49,0.5,23410,0
2014-11-07,0.51,0.51,0.48,0.5,102198,0
2014-11-10,0.48,0.51,0.48,0.51,136265,0
2014-11-11,0.49,0.52,0.49,0.51,43575,0
2014-11-12,0.51,0.52,0.47,0.5,93016,0
2014-11-13,0.5,0.51,0.48,0.49,19844,0
2014-11-14,0.5,0.5,0.48,0.5,129056,0
2014-11-17,0.51,0.53,0.48,0.48,79547,0
2014-11-18,0.51,0.51,0.47,0.49,275131,0
2014-11-19,0.49,0.51,0.47,0.47,53995,0
2014-11-20,0.47,0.54,0.47,0.47,122349,0
2014-11-21,0.49,0.54,0.48,0.53,72639,0
2014-11-24,0.52,0.54,0.47,0.5,36686,0
2014-11-25,0.51,0.51,0.47,0.48,75115,0
2014-11-26,0.49,0.5,0.49,0.49,42574,0
2014-11-28,0.49,0.5,0.48,0.49,99125,0
2014-12-01,0.48,0.5,0.47,0.49,123523,0
2014-12-02,0.49,0.49,0.45,0.46,112680,0
2014-12-03,0.46,0.48,0.44,0.47,75848,0
2014-12-04,0.46,0.48,0.44,0.48,116443,0
2014-12-05,0.48,0.5,0.47,0.5,90335,0
2014-12-08,0.48,0.49,0.45,0.46,115019,0
2014-12-09,0.45,0.48,0.45,0.48,105455,0
2014-12-10,0.48,0.48,0.45,0.45,104410,0
2014-12-11,0.48,0.5,0.45,0.49,103013,0
2014-12-12,0.48,0.48,0.45,0.47,43139,0
2014-12-15,0.46,0.46,0.4,0.43,267746,0
2014-12-16,0.43,0.45,0.4,0.42,107260,0
2014-12-17,0.42,0.44,0.41,0.43,165556,0
2014-12-18,0.46,0.46,0.42,0.45,282457,0
2014-12-19,0.46,0.46,0.44,0.45,147203,0
2014-12-22,0.47,0.47,0.42,0.43,149413,0
2014-12-23,0.43,0.45,0.42,0.43,136740,0
2014-12-24,0.42,0.45,0.42,0.44,30659,0
2014-12-26,0.46,0.47,0.45,0.47,27075,0
2014-12-29,0.49,0.49,0.42,0.43,127801,0
2014-12-30,0.44,0.44,0.42,0.44,197882,0
2014-12-31,0.43,0.47,0.43,0.47,164555,0
2015-01-02,0.43,0.46,0.43,0.44,142078,0
2015-01-05,0.45,0.45,0.43,0.45,68402,0
2015-01-06,0.45,0.46,0.43,0.44,114170,0
2015-01-07,0.46,0.46,0.43,0.43,75051,0
2015-01-08,0.45,0.5,0.43,0.48,126009,0
2015-01-09,0.48,0.49,0.46,0.48,257603,0
2015-01-12,0.48,0.54,0.45,0.53,473728,0
2015-01-13,0.54,0.55,0.47,0.47,91602,0
2015-01-14,0.51,0.56,0.49,0.52,197100,0
2015-01-15,0.57,0.57,0.5,0.5,98126,0
2015-01-16,0.54,0.54,0.49,0.49,84760,0
2015-01-20,0.5,0.54,0.5,0.51,81032,0
2015-01-21,0.53,0.54,0.51,0.51,51098,0
2015-01-22,0.51,0.54,0.5,0.53,58367,0
2015-01-23,0.5,0.53,0.48,0.52,110873,0
2015-01-26,0.52,0.53,0.49,0.53,33602,0
2015-01-27,0.49,0.52,0.47,0.52,73837,0
2015-01-28,0.5,0.5,0.45,0.47,81205,0
2015-01-29,0.49,0.49,0.45,0.48,48137,0
2015-01-30,0.49,0.5,0.45,0.48,115731,0
2015-02-02,0.5,0.5,0.45,0.47,48479,0
2015-02-03,0.47,0.48,0.46,0.47,42919,0
2015-02-04,0.48,0.5,0.46,0.5,83196,0
2015-02-05,0.49,0.51,0.46,0.51,117818,0
2015-02-06,0.49,0.51,0.46,0.51,171953,0
2015-02-09,0.49,0.54,0.49,0.54,167708,0
2015-02-10,0.54,0.54,0.5,0.52,28105,0
2015-02-11,0.52,0.52,0.51,0.52,11273,0
2015-02-12,0.51,0.52,0.5,0.51,28900,0
2015-02-13,0.51,0.52,0.5,0.52,24755,0
2015-02-17,0.52,0.52,0.49,0.51,24625,0
2015-02-18,0.51,0.51,0.48,0.51,91700,0
2015-02-19,0.49,0.51,0.49,0.51,20120,0
2015-02-20,0.49,0.5,0.48,0.49,32219,0
2015-02-23,0.48,0.48,0.48,0.48,108300,0
2015-02-24,0.47,0.49,0.46,0.47,48374,0
2015-02-25,0.47,0.48,0.46,0.48,119199,0
2015-02-26,0.47,0.48,0.44,0.45,69826,0
2015-02-27,0.46,0.47,0.44,0.46,247775,0
2015-03-02,0.46,0.46,0.44,0.44,59800,0
2015-03-03,0.46,0.49,0.44,0.44,359400,0
2015-03-04,0.45,0.45,0.43,0.44,798000,0
2015-03-05,0.45,0.49,0.43,0.43,467900,0
2015-03-06,0.43,0.45,0.4,0.41,407300,0
2015-03-09,0.42,0.43,0.41,0.41,282700,0
2015-03-10,0.41,0.42,0.39,0.39,359800,0
2015-03-11,0.39,0.42,0.37,0.41,590800,0
2015-03-12,0.41,0.44,0.4,0.42,316400,0
2015-03-13,0.42,0.45,0.4,0.41,354100,0
2015-03-16,0.41,0.42,0.39,0.4,73300,0
2015-03-17,0.4,0.4,0.38,0.4,54700,0
2015-03-18,0.4,0.44,0.4,0.42,80700,0
2015-03-19,0.41,0.45,0.4,0.45,233900,0
2015-03-20,0.43,0.45,0.42,0.45,114100,0
2015-03-23,0.45,0.48,0.45,0.48,125000,0
2015-03-24,0.49,0.49,0.47,0.47,5800,0
2015-03-25,0.48,0.49,0.47,0.48,47200,0
2015-03-26,0.48,0.48,0.47,0.47,81600,0
2015-03-27,0.49,0.49,0.46,0.47,36500,0
2015-03-30,0.49,0.49,0.45,0.46,35800,0
2015-03-31,0.46,0.46,0.42,0.42,68100,0
2015-04-01,0.48,0.48,0.41,0.43,45400,0
2015-04-02,0.42,0.46,0.42,0.46,93900,0
2015-04-06,0.44,0.48,0.44,0.45,111600,0
2015-04-07,0.45,0.47,0.43,0.44,41050,0
2015-04-08,0.42,0.44,0.42,0.44,23500,0
2015-04-09,0.43,0.44,0.42,0.43,97784,0
2015-04-10,0.44,0.49,0.43,0.48,157900,0
2015-04-13,0.46,0.46,0.44,0.44,47900,0
2015-04-14,0.48,0.48,0.45,0.45,227700,0
2015-04-15,0.45,0.52,0.45,0.49,472278,0
2015-04-16,0.5,0.52,0.49,0.51,231376,0
2015-04-17,0.51,0.52,0.46,0.48,152100,0
2015-04-20,0.49,0.51,0.48,0.48,127949,0
2015-04-21,0.49,0.49,0.48,0.49,20954,0
2015-04-22,0.49,0.49,0.46,0.47,101221,0
2015-04-23,0.47,0.48,0.46,0.47,63400,0
2015-04-24,0.46,0.48,0.46,0.48,77800,0
2015-04-27,0.49,0.49,0.45,0.46,52000,0
2015-04-28,0.48,0.48,0.47,0.47,27600,0
2015-04-29,0.49,0.49,0.46,0.48,43200,0
2015-04-30,0.46,0.49,0.46,0.49,31700,0
2015-05-01,0.49,0.51,0.47,0.5,16700,0
2015-05-04,0.5,0.5,0.47,0.48,15900,0
2015-05-05,0.49,0.49,0.46,0.47,30000,0
2015-05-06,0.49,0.49,0.45,0.45,81005,0
2015-05-07,0.46,0.48,0.44,0.48,115483,0
2015-05-08,0.44,0.5,0.44,0.5,182300,0
2015-05-11,0.5,0.54,0.5,0.51,528100,0
2015-05-12,0.52,0.53,0.51,0.52,148054,0
2015-05-13,0.52,0.55,0.51,0.55,278100,0
2015-05-14,0.56,0.59,0.54,0.57,360200,0
2015-05-15,0.58,0.58,0.55,0.56,142722,0
2015-05-18,0.59,0.6,0.55,0.56,169578,0
2015-05-19,0.55,0.55,0.52,0.53,237700,0
2015-05-20,0.54,0.54,0.52,0.54,66000,0
2015-05-21,0.55,0.55,0.48,0.52,572500,0
2015-05-22,0.53,0.54,0.51,0.54,46500,0
2015-05-26,0.55,0.55,0.48,0.52,131267,0
2015-05-27,0.52,0.53,0.51,0.52,11500,0
2015-05-28,0.49,0.53,0.49,0.52,31603,0
2015-05-29,0.54,0.54,0.5,0.52,19200,0
2015-06-01,0.54,0.55,0.51,0.52,16750,0
2015-06-02,0.52,0.53,0.52,0.52,25732,0
2015-06-03,0.52,0.53,0.52,0.52,18600,0
2015-06-04,0.52,0.53,0.51,0.52,40800,0
2015-06-05,0.51,0.52,0.49,0.5,99900,0
2015-06-08,0.5,0.52,0.5,0.52,79300,0
2015-06-09,0.52,0.52,0.51,0.51,29520,0
2015-06-10,0.53,0.53,0.52,0.52,67049,0
2015-06-11,0.52,0.53,0.51,0.52,46428,0
2015-06-12,0.52,0.52,0.51,0.52,33000,0
2015-06-15,0.53,0.53,0.51,0.52,39800,0
2015-06-16,0.52,0.53,0.52,0.53,83800,0
2015-06-17,0.53,0.53,0.52,0.53,112800,0
2015-06-18,0.53,0.55,0.53,0.53,52500,0
2015-06-19,0.53,0.53,0.51,0.52,22600,0
2015-06-22,0.51,0.53,0.5,0.53,14300,0
2015-06-23,0.52,0.52,0.5,0.5,96495,0
2015-06-24,0.51,0.51,0.49,0.5,75500,0
2015-06-25,0.49,0.51,0.49,0.5,40800,0
2015-06-26,0.49,0.52,0.48,0.49,111000,0
2015-06-29,0.5,0.5,0.48,0.48,19700,0
2015-06-30,0.5,0.51,0.47,0.47,522337,0
2015-07-01,0.49,0.5,0.47,0.47,107800,0
2015-07-02,0.49,0.5,0.46,0.46,162000,0
2015-07-06,0.46,0.47,0.44,0.44,106000,0
2015-07-07,0.44,0.46,0.42,0.42,418200,0
2015-07-08,0.43,0.44,0.4,0.4,132700,0
2015-07-09,0.41,0.44,0.41,0.41,86300,0
2015-07-10,0.45,0.45,0.4,0.42,76200,0
2015-07-13,0.44,0.44,0.4,0.4,106000,0
2015-07-14,0.4,0.42,0.4,0.4,94546,0
2015-07-15,0.4,0.4,0.37,0.38,131300,0
2015-07-16,0.38,0.39,0.26,0.37,1595000,0
2015-07-17,0.35,0.38,0.35,0.37,131300,0
2015-07-20,0.36,0.36,0.33,0.34,221700,0
2015-07-21,0.34,0.37,0.33,0.35,703000,0
2015-07-22,0.34,0.36,0.34,0.36,91700,0
2015-07-23,0.35,0.36,0.34,0.34,85700,0
2015-07-24,0.32,0.35,0.32,0.35,94100,0
2015-07-27,0.35,0.37,0.33,0.34,37300,0
2015-07-28,0.38,0.39,0.36,0.38,12600,0
2015-07-29,0.38,0.39,0.38,0.39,19000,0
2015-07-30,0.39,0.43,0.38,0.42,87000,0
2015-07-31,0.39,0.42,0.39,0.41,87600,0
2015-08-03,0.4,0.43,0.4,0.41,25884,0
2015-08-04,0.4,0.42,0.38,0.38,66600,0
2015-08-05,0.41,0.41,0.38,0.38,42700,0
2015-08-06,0.38,0.41,0.38,0.41,16072,0
2015-08-07,0.41,0.41,0.35,0.37,84500,0
2015-08-10,0.37,0.42,0.36,0.39,86500,0
2015-08-11,0.38,0.39,0.37,0.39,59800,0
2015-08-12,0.41,0.41,0.38,0.4,62700,0
2015-08-13,0.39,0.42,0.37,0.38,103000,0
2015-08-14,0.39,0.39,0.38,0.39,17000,0
2015-08-17,0.38,0.38,0.37,0.38,27400,0
2015-08-18,0.38,0.38,0.36,0.36,19700,0
2015-08-19,0.36,0.4,0.34,0.38,124700,0
2015-08-20,0.38,0.4,0.37,0.4,112700,0
2015-08-21,0.4,0.41,0.39,0.41,55400,0
2015-08-24,0.4,0.4,0.37,0.37,114071,0
2015-08-25,0.38,0.38,0.32,0.33,130200,0
2015-08-26,0.33,0.36,0.33,0.33,81400,0
2015-08-27,0.33,0.34,0.32,0.33,34700,0
2015-08-28,0.34,0.37,0.34,0.36,53000,0
2015-08-31,0.35,0.35,0.34,0.34,35600,0
2015-09-01,0.35,0.35,0.33,0.34,44600,0
2015-09-02,0.33,0.38,0.33,0.37,66700,0
2015-09-03,0.37,0.38,0.35,0.37,48100,0
2015-09-04,0.37,0.37,0.34,0.35,29600,0
2015-09-08,0.34,0.36,0.33,0.34,104400,0
2015-09-09,0.35,0.37,0.33,0.36,36200,0
2015-09-10,0.37,0.4,0.37,0.4,192403,0
2015-09-11,0.41,0.44,0.4,0.41,192700,0
2015-09-14,0.41,0.44,0.4,0.42,122500,0
2015-09-15,0.43,0.43,0.39,0.41,179900,0
2015-09-16,0.41,0.43,0.41,0.43,132700,0
2015-09-17,0.43,0.43,0.42,0.42,95854,0
2015-09-18,0.43,0.44,0.42,0.43,71000,0
2015-09-21,0.43,0.44,0.43,0.44,60000,0
2015-09-22,0.44,0.44,0.42,0.42,87500,0
2015-09-23,0.43,0.43,0.41,0.42,54700,0
2015-09-24,0.43,0.45,0.42,0.44,80394,0
2015-09-25,0.44,0.44,0.42,0.42,64200,0
2015-09-28,0.42,0.43,0.4,0.4,72934,0
2015-09-29,0.39,0.4,0.38,0.39,45000,0
2015-09-30,0.39,0.39,0.38,0.38,40500,0
2015-10-01,0.38,0.39,0.38,0.39,25400,0
2015-10-02,0.38,0.39,0.36,0.37,208800,0
2015-10-05,0.37,0.39,0.35,0.38,177149,0
2015-10-06,0.36,0.42,0.35,0.4,82000,0
2015-10-07,0.42,0.42,0.38,0.38,35900,0
2015-10-08,0.38,0.4,0.37,0.38,60600,0
2015-10-09,0.37,0.42,0.37,0.41,64800,0
2015-10-12,0.44,0.45,0.38,0.41,22861,0
2015-10-13,0.39,0.41,0.37,0.38,30400,0
2015-10-14,0.4,0.41,0.38,0.4,91200,0
2015-10-15,0.41,0.42,0.39,0.41,122800,0
2015-10-16,0.42,0.42,0.4,0.41,200200,0
2015-10-19,0.41,0.42,0.38,0.38,103500,0
2015-10-20,0.39,0.4064,0.385,0.4064,7772,0
2015-10-21,0.41,0.41,0.38,0.41,20900,0
2015-10-22,0.4,0.41,0.38,0.4,75600,0
2015-10-23,0.39,0.4,0.38,0.4,153000,0
2015-10-26,0.41,0.42,0.4,0.41,50800,0
2015-10-27,0.4,0.4,0.38,0.39,38600,0
2015-10-28,0.39,0.41,0.38,0.41,103800,0
2015-10-29,0.4,0.41,0.39,0.41,49900,0
2015-10-30,0.41,0.42,0.39,0.4,30700,0
2015-11-02,0.4,0.41,0.39,0.4,56453,0
2015-11-03,0.41,0.42,0.39,0.41,61900,0
2015-11-04,0.42,0.47,0.41,0.43,609901,0
2015-11-05,0.45,0.46,0.42,0.44,173800,0
2015-11-06,0.42,0.44,0.4,0.44,86000,0
2015-11-09,0.44,0.48,0.44,0.47,73603,0
2015-11-10,0.55,0.63,0.53,0.54,793800,0
2015-11-11,0.55,0.57,0.52,0.55,212100,0
2015-11-12,0.55,0.58,0.55,0.58,227300,0
2015-11-13,0.57,0.57,0.56,0.56,178900,0
2015-11-16,0.56,0.58,0.54,0.54,108800,0
2015-11-17,0.56,0.57,0.49,0.53,170900,0
2015-11-18,0.54,0.58,0.51,0.57,226400,0
2015-11-19,0.58,0.58,0.56,0.57,223700,0
2015-11-20,0.56,0.56,0.54,0.56,89800,0
2015-11-23,0.57,0.57,0.53,0.55,85300,0
2015-11-24,0.56,0.57,0.55,0.55,115400,0
2015-11-25,0.56,0.58,0.52,0.58,142800,0
2015-11-27,0.55,0.55,0.53,0.53,36400,0
2015-11-30,0.53,0.56,0.53,0.54,57700,0
2015-12-01,0.55,0.56,0.53,0.55,49337,0
2015-12-02,0.56,0.56,0.5,0.53,74647,0
2015-12-03,0.57,0.57,0.52,0.54,120031,0
2015-12-04,0.54,0.56,0.53,0.55,111100,0
2015-12-07,0.53,0.57,0.53,0.57,128800,0
2015-12-08,0.56,0.57,0.56,0.57,70843,0
2015-12-09,0.56,0.6,0.56,0.59,202400,0
2015-12-10,0.61,0.61,0.59,0.59,83400,0
2015-12-11,0.59,0.64,0.59,0.61,322700,0
2015-12-14,0.63,0.64,0.6,0.62,95323,0
2015-12-15,0.62,0.63,0.6,0.63,106200,0
2015-12-16,0.63,0.64,0.61,0.62,118900,0
2015-12-17,0.62,0.64,0.61,0.63,144600,0
2015-12-18,0.63,0.67,0.63,0.64,97900,0
2015-12-21,0.64,0.65,0.64,0.65,194600,0
2015-12-22,0.65,0.65,0.63,0.64,90302,0
2015-12-23,0.64,0.66,0.63,0.64,311200,0
2015-12-24,0.6489,0.661,0.631,0.6553,100332,0
2015-12-28,0.642,0.68,0.64,0.6639,32379,0
2015-12-29,0.6639,0.6723,0.6515,0.663,46030,0
2015-12-30,0.66,0.6868,0.66,0.6701,77617,0
2015-12-31,0.6625,0.69,0.6625,0.6758,133163,0
2016-01-04,0.68,0.6899,0.6625,0.68,95962,0
2016-01-05,0.68,0.68,0.65,0.6662,103805,0
2016-01-06,0.65,0.6637,0.6424,0.6607,123177,0
2016-01-07,0.6634,0.675,0.643,0.6646,109775,0
2016-01-08,0.6593,0.66,0.64,0.6491,81209,0
2016-01-11,0.65,0.65,0.5746,0.6129,195212,0
2016-01-12,0.57,0.5944,0.5577,0.5751,264450,0
2016-01-13,0.57,0.6201,0.57,0.6201,82686,0
2016-01-14,0.621,0.6273,0.5759,0.5859,123108,0
2016-01-15,0.5862,0.6109,0.5664,0.5952,121528,0
2016-01-19,0.58,0.61,0.54,0.54,199700,0
2016-01-20,0.54,0.57,0.54,0.567,76827,0
2016-01-21,0.5584,0.6004,0.5584,0.5996,86302,0
2016-01-22,0.608,0.608,0.5903,0.6038,89322,0
2016-01-25,0.6,0.6169,0.555,0.6169,85021,0
2016-01-26,0.62,0.658,0.62,0.6523,72964,0
2016-01-27,0.64,0.6599,0.63,0.6599,42013,0
2016-01-28,0.66,0.66,0.631,0.6477,44125,0
2016-01-29,0.66,0.6632,0.64,0.6448,40088,0
2016-02-01,0.6615,0.75,0.6615,0.6914,289101,0
2016-02-02,0.7,0.7,0.6594,0.69,109772,0
2016-02-03,0.698,0.74,0.6704,0.7287,1327173,0
2016-02-04,0.74,0.74,0.6949,0.7352,195702,0
2016-02-05,0.74,0.74,0.7198,0.7398,87102,0
2016-02-08,0.765,0.8,0.741,0.7715,548837,0
2016-02-09,0.78,0.79,0.771,0.771,222070,0
2016-02-10,0.7944,0.7944,0.75,0.77,147611,0
2016-02-11,0.81,0.85,0.782,0.8015,499785,0
2016-02-12,0.8,0.8055,0.7602,0.7602,228684,0
2016-02-16,0.755,0.7697,0.731,0.7539,293697,0
2016-02-17,0.75,0.78,0.7478,0.7701,245333,0
2016-02-18,0.75,0.8289,0.75,0.81,573003,0
2016-02-19,0.8073,0.8892,0.8073,0.8452,616686,0
2016-02-22,0.85,0.93,0.8206,0.8794,623906,0
2016-02-23,0.91,0.9253,0.854,0.87,1488397,0
2016-02-24,0.91,0.91,0.85,0.855,315170,0
2016-02-25,0.88,0.8944,0.8259,0.8944,305133,0
2016-02-26,0.89,0.9,0.8312,0.8688,127843,0
2016-02-29,0.841,0.93,0.841,0.92,336615,0
2016-03-01,0.97,0.99,0.9452,0.97,621471,0
2016-03-02,0.9832,1.0899,0.9667,1.08,501849,0
2016-03-03,1.11,1.17,1.09,1.1199,892945,0
2016-03-04,1.15,1.16,0.9328,1.01,1259480,0
2016-03-07,1.06,1.06,1,1.02,544293,0
2016-03-08,1.05,1.05,0.9514,1.01,338263,0
2016-03-09,0.9599,0.999,0.9372,0.982,372669,0
2016-03-10,0.95,1.06,0.95,0.98,635802,0
2016-03-11,1.01,1.05,1,1,333882,0
2016-03-14,1,1.04,0.96,0.97,260418,0
2016-03-15,0.9545,0.97,0.93,0.9411,283390,0
2016-03-16,0.95,1.02,0.92,1.02,401511,0
2016-03-17,1.03,1.05,0.9981,0.9981,340602,0
2016-03-18,1.01,1.01,0.985,1,106555,0
2016-03-21,1.01,1.01,0.9401,0.95,188921,0
2016-03-22,0.94,1.01,0.94,0.9607,151537,0
2016-03-23,0.9336,0.956,0.878,0.91,359952,0
2016-03-24,0.89,0.965,0.89,0.9649,220372,0
2016-03-28,0.96,0.9733,0.92,0.925,112444,0
2016-03-29,0.94,1.0163,0.922,1,246927,0
2016-03-30,0.99,1.05,0.9885,1.04,294572,0
2016-03-31,1.05,1.07,1.01,1.04,171996,0
2016-04-01,0.99,1.14,0.99,1.0999,268625,0
2016-04-04,1.12,1.12,1.06,1.08,115516,0
2016-04-05,1.06,1.09,1.06,1.06,79257,0
2016-04-06,1.05,1.1,1.05,1.1,138249,0
2016-04-07,1.07,1.12,1.06,1.12,475041,0
2016-04-08,1.11,1.22,1.11,1.17,513377,0
2016-04-11,1.21,1.28,1.21,1.25,368927,0
2016-04-12,1.25,1.255,1.17,1.22,261852,0
2016-04-13,1.19,1.25,1.13,1.25,410987,0
2016-04-14,1.2,1.25,1.15,1.15,329778,0
2016-04-15,1.22,1.22,1.18,1.22,200430,0
2016-04-18,1.2,1.24,1.2,1.2,209270,0
2016-04-19,1.26,1.32,1.24,1.27,607402,0
2016-04-20,1.28,1.2899,1.19,1.21,288321,0
2016-04-21,1.23,1.24,1.18,1.19,223182,0
2016-04-22,1.18,1.3,1.16,1.24,310545,0
2016-04-25,1.25,1.25,1.16,1.16,308216,0
2016-04-26,1.16,1.2,1.13,1.18,205556,0
2016-04-27,1.21,1.22,1.15,1.22,304264,0
2016-04-28,1.21,1.3,1.17,1.27,377973,0
2016-04-29,1.29,1.33,1.27,1.27,417180,0
2016-05-02,1.34,1.34,1.2,1.23,273285,0
2016-05-03,1.25,1.2651,1.2,1.22,107344,0
2016-05-04,1.22,1.28,1.15,1.28,349927,0
2016-05-05,1.31,1.35,1.25,1.32,1838242,0
2016-05-06,1.34,1.65,1.32,1.65,1189648,0
2016-05-09,1.41,1.58,1.38,1.44,1054051,0
2016-05-10,1.42,1.5,1.41,1.5,332667,0
2016-05-11,1.58,1.62,1.5,1.55,778661,0
2016-05-12,1.61,1.62,1.45,1.54,531811,0
2016-05-13,1.55,1.59,1.46,1.485,531797,0
2016-05-16,1.52,1.56,1.47,1.5,402291,0
2016-05-17,1.48,1.54,1.46,1.54,495118,0
2016-05-18,1.53,1.63,1.46,1.51,974231,0
2016-05-19,1.53,1.6,1.45,1.6,811698,0
2016-05-20,1.61,1.63,1.53,1.63,525573,0
2016-05-23,1.69,1.89,1.65,1.78,1410167,0
2016-05-24,1.78,1.78,1.58,1.65,928279,0
2016-05-25,1.51,1.67,1.48,1.61,1290240,0
2016-05-26,1.66,1.7,1.57,1.6475,580011,0
2016-05-27,1.69,1.69,1.55,1.62,903862,0
2016-05-31,1.58,1.69,1.54,1.56,672883,0
2016-06-01,1.58,1.58,1.5,1.51,460115,0
2016-06-02,1.56,1.6,1.53,1.6,1215669,0
2016-06-03,1.67,1.71,1.62,1.62,1221731,0
2016-06-06,1.73,1.73,1.64,1.71,1174211,0
2016-06-07,1.68,1.7,1.625,1.635,433560,0
2016-06-08,1.66,1.74,1.66,1.71,703396,0
2016-06-09,1.75,1.76,1.7,1.76,476965,0
2016-06-10,1.76,1.83,1.63,1.66,606597,0
2016-06-13,1.73,1.77,1.68,1.77,703570,0
2016-06-14,1.78,1.84,1.75,1.76,548674,0
2016-06-15,1.77,1.85,1.7301,1.7783,626393,0
2016-06-16,1.85,1.89,1.65,1.72,1165002,0
2016-06-17,1.78,1.78,1.7,1.76,398632,0
2016-06-20,1.74,1.79,1.67,1.77,667967,0
2016-06-21,1.73,1.75,1.65,1.67,632629,0
2016-06-22,1.72,1.73,1.62,1.71,628063,0
2016-06-23,1.74,1.76,1.66,1.75,435191,0
2016-06-24,1.87,1.88,1.71,1.78,952466,0
2016-06-27,1.78,1.87,1.69,1.7301,959750,0
2016-06-28,1.7,1.75,1.68,1.75,441472,0
2016-06-29,1.78,1.84,1.75,1.77,618931,0
2016-06-30,1.83,1.86,1.79,1.86,630265,0
2016-07-01,1.9,1.95,1.8399,1.95,820352,0
2016-07-05,1.96,2.05,1.92,2.04,749219,0
2016-07-06,2.07,2.1,1.92,1.97,1096506,0
2016-07-07,1.94,1.95,1.8,1.84,831340,0
2016-07-08,1.84,1.9,1.65,1.89,1268470,0
2016-07-11,1.86,1.89,1.79,1.85,689720,0
2016-07-12,1.85,1.86,1.71,1.75,762115,0
2016-07-13,1.75,1.81,1.75,1.77,597281,0
2016-07-14,1.74,1.75,1.67,1.72,512138,0
2016-07-15,1.65,1.74,1.64,1.68,701115,0
2016-07-18,1.66,1.68,1.61,1.61,602342,0
2016-07-19,1.6,1.69,1.6,1.67,436756,0
2016-07-20,1.67,1.67,1.6,1.61,352114,0
2016-07-21,1.6,1.6301,1.58,1.59,538073,0
2016-07-22,1.57,1.58,1.55,1.57,425846,0
2016-07-25,1.51,1.53,1.37,1.41,1090513,0
2016-07-26,1.37,1.45,1.27,1.4,1491542,0
2016-07-27,1.41,1.52,1.41,1.42,650963,0
2016-07-28,1.49,1.51,1.44,1.45,397269,0
2016-07-29,1.49,1.5004,1.45,1.5,464424,0
2016-08-01,1.51,1.5984,1.48,1.57,518662,0
2016-08-02,1.6,1.63,1.55,1.56,536801,0
2016-08-03,1.55,1.55,1.49,1.51,264647,0
2016-08-04,1.48,1.51,1.35,1.5,2084338,0
2016-08-05,1.4,1.45,1.38,1.42,606792,0
2016-08-08,1.42,1.5,1.4,1.46,458430,0
2016-08-09,1.73,1.96,1.72,1.93,3152212,0
2016-08-10,2.06,2.58,2.05,2.51,5397640,0
2016-08-11,2.74,3.2,2.41,2.9,11160712,0
2016-08-12,2.93,3.04,2.55,2.82,5361986,0
2016-08-15,2.75,2.9,2.69,2.72,1608091,0
2016-08-16,2.74,2.87,2.72,2.81,1675293,0
2016-08-17,2.82,2.95,2.76,2.91,1734650,0
2016-08-18,2.95,3,2.84,2.95,1334601,0
2016-08-19,2.85,2.95,2.8,2.93,969342,0
2016-08-22,2.81,2.88,2.75,2.84,1265495,0
2016-08-23,2.84,2.88,2.65,2.69,1084664,0
2016-08-24,2.62,2.65,2.28,2.44,2929007,0
2016-08-25,2.42,2.52,2.36,2.46,1015291,0
2016-08-26,2.47,2.55,2.36,2.46,732177,0
2016-08-29,2.46,2.4901,2.4,2.48,477786,0
2016-08-30,2.51,2.62,2.26,2.45,1050415,0
2016-08-31,2.36,2.36,2.24,2.34,962819,0
2016-09-01,2.3,2.49,2.26,2.46,597514,0
2016-09-02,2.54,2.6,2.47,2.52,864256,0
2016-09-06,2.63,2.8,2.56,2.72,1034548,0
2016-09-07,2.75,2.76,2.65,2.74,492230,0
2016-09-08,2.72,2.74,2.61,2.63,535823,0
2016-09-09,2.62,2.62,2.41,2.52,853025,0
2016-09-12,2.45,2.499,2.38,2.49,654268,0
2016-09-13,2.46,2.49,2.29,2.36,578026,0
2016-09-14,2.36,2.47,2.3,2.38,566820,0
2016-09-15,2.37,2.43,2.2696,2.28,441180,0
2016-09-16,2.27,2.29,2.2,2.22,459289,0
2016-09-19,2.26,2.37,2.25,2.27,376490,0
2016-09-20,2.29,2.34,2.2635,2.33,366241,0
2016-09-21,2.41,2.4295,2.3,2.4,648881,0
2016-09-22,2.45,2.52,2.4,2.46,458006,0
2016-09-23,2.43,2.4367,2.33,2.37,373114,0
2016-09-26,2.37,2.46,2.35,2.39,250600,0
2016-09-27,2.36,2.45,2.35,2.45,299082,0
2016-09-28,2.39,2.44,2.35,2.41,412775,0
2016-09-29,2.4,2.6,2.4,2.59,449076,0
2016-09-30,2.58,2.64,2.5,2.54,389763,0
2016-10-03,2.54,2.58,2.35,2.38,556328,0
2016-10-04,2.3,2.32,2.16,2.25,1035058,0
2016-10-05,2.2,2.2796,2.1799,2.27,576930,0
2016-10-06,2.22,2.234,2.03,2.19,779664,0
2016-10-07,2.25,2.5,2.19,2.47,731560,0
2016-10-10,2.38,2.6,2.28,2.34,370499,0
2016-10-11,2.33,2.3621,2.262,2.27,353438,0
2016-10-12,2.26,2.43,2.24,2.38,386513,0
2016-10-13,2.46,2.52,2.33,2.46,648180,0
2016-10-14,2.47,2.7,2.47,2.55,835905,0
2016-10-17,2.63,2.68,2.6,2.67,651858,0
2016-10-18,2.7,2.7,2.57,2.61,476254,0
2016-10-19,2.69,2.69,2.49,2.54,527499,0
2016-10-20,2.56,2.61,2.48,2.61,230541,0
2016-10-21,2.57,2.5774,2.48,2.51,268805,0
2016-10-24,2.57,2.57,2.38,2.39,443398,0
2016-10-25,2.45,2.53,2.39,2.52,454599,0
2016-10-26,2.54,2.54,2.35,2.47,519605,0
2016-10-27,2.49,2.49,2.35,2.38,349405,0
2016-10-28,2.34,2.42,2.34,2.36,315252,0
2016-10-31,2.34,2.39,2.31,2.39,287896,0
2016-11-01,2.42,2.5,2.42,2.46,588631,0
2016-11-02,2.5,2.5,2.33,2.36,725933,0
2016-11-03,2.34,2.44,2.31,2.42,270592,0
2016-11-04,2.4,2.4,2.3201,2.37,243183,0
2016-11-07,2.35,2.36,2.27,2.34,331061,0
2016-11-08,2.34,2.37,2.28,2.3,340084,0
2016-11-09,2.37,2.4099,2.28,2.39,447001,0
2016-11-10,2.3,2.39,2.1601,2.39,614542,0
2016-11-11,2.23,2.23,2.02,2.15,878275,0
2016-11-14,2.08,2.08,1.81,1.97,1128423,0
2016-11-15,2.02,2.25,2.01,2.19,593913,0
2016-11-16,2.21,2.28,2.14,2.24,371344,0
2016-11-17,2.22,2.37,2.2,2.28,475116,0
2016-11-18,2.25,2.48,2.2,2.48,642036,0
2016-11-21,2.48,2.48,2.23,2.23,376560,0
2016-11-22,2.23,2.38,2.23,2.29,372055,0
2016-11-23,2.2,2.3,2.1422,2.26,449604,0
2016-11-25,2.26,2.26,2.15,2.15,141008,0
2016-11-28,2.2,2.2809,2.18,2.27,230726,0
2016-11-29,2.24,2.29,2.22,2.2505,191369,0
2016-11-30,2.26,2.285,2.19,2.2389,413725,0
2016-12-01,2.22,2.31,2.18,2.29,351706,0
2016-12-02,2.35,2.47,2.31,2.4,556194,0
2016-12-05,2.4,2.47,2.3,2.46,343440,0
2016-12-06,2.46,2.46,2.36,2.415,207017,0
2016-12-07,2.42,2.45,2.38,2.41,259197,0
2016-12-08,2.41,2.45,2.38,2.429,252677,0
2016-12-09,2.4,2.43,2.22,2.25,901443,0
2016-12-12,2.23,2.26,2.15,2.16,590295,0
2016-12-13,2.16,2.29,2.15,2.275,403417,0
2016-12-14,2.27,2.38,2.09,2.09,424880,0
2016-12-15,2.03,2.05,1.99,2.02,557845,0
2016-12-16,2,2.07,1.99,2.005,334107,0
2016-12-19,1.99,2.02,1.91,1.94,544965,0
2016-12-20,1.87,1.94,1.84,1.89,939999,0
2016-12-21,1.91,2,1.9,1.965,427860,0
2016-12-22,1.91,1.96,1.85,1.91,317793,0
2016-12-23,1.9,2.0289,1.9,2,196344,0
2016-12-27,2.06,2.09,2.01,2.07,220920,0
2016-12-28,2,2.13,2,2.11,253756,0
2016-12-29,2.11,2.25,2.1,2.25,381080,0
2016-12-30,2.25,2.25,2.12,2.13,481113,0
2017-01-03,2.15,2.22,2.1,2.195,224482,0
2017-01-04,2.22,2.25,2.2,2.2199,211048,0
2017-01-05,2.25,2.34,2.24,2.3199,369077,0
2017-01-06,2.32,2.32,2.22,2.25,297403,0
2017-01-09,2.29,2.29,2.19,2.25,317953,0
2017-01-10,2.25,2.29,2.2,2.23,213379,0
2017-01-11,2.21,2.3,2.18,2.27,192671,0
2017-01-12,2.3,2.33,2.22,2.25,249678,0
2017-01-13,2.23,2.2699,2.2,2.23,254246,0
2017-01-17,2.26,2.28,2.16,2.22,307960,0
2017-01-18,2.25,2.25,2.14,2.16,300289,0
2017-01-19,2.18,2.18,2.12,2.14,327779,0
2017-01-20,2.15,2.25,2.12,2.24,429239,0
2017-01-23,2.29,2.5568,2.256,2.52,980318,0
2017-01-24,2.55,2.58,2.46,2.56,827736,0
2017-01-25,2.53,2.53,2.41,2.49,647488,0
2017-01-26,2.49,2.65,2.41,2.6,1056407,0
2017-01-27,2.54,2.856,2.51,2.78,1762824,0
2017-01-30,2.79,2.79,2.7,2.71,633572,0
2017-01-31,2.77,2.8,2.72,2.78,457695,0
2017-02-01,2.72,2.75,2.67,2.73,501069,0
2017-02-02,2.8,2.82,2.76,2.8,389309,0
2017-02-03,2.81,2.88,2.75,2.84,768211,0
2017-02-06,2.87,2.92,2.8,2.92,476196,0
2017-02-07,2.9,2.93,2.84,2.89,666261,0
2017-02-08,2.93,2.94,2.84,2.88,917304,0
2017-02-09,2.95,2.95,2.71,2.88,930504,0
2017-02-10,2.78,2.9,2.75,2.84,1018149,0
2017-02-13,2.76,2.84,2.76,2.79,705224,0
2017-02-14,2.81,2.83,2.67,2.76,1116232,0
2017-02-15,2.71,2.8,2.69,2.74,1149342,0
2017-02-16,2.74,2.78,2.7025,2.75,1178421,0
2017-02-17,2.73,2.7784,2.72,2.77,914739,0
2017-02-21,2.75,2.78,2.7,2.77,1050786,0
2017-02-22,2.76,2.775,2.7,2.75,810309,0
2017-02-23,2.77,2.78,2.71,2.755,880739,0
2017-02-24,2.77,2.77,2.61,2.71,1704585,0
2017-02-27,2.68,2.76,2.64,2.68,1976845,0
2017-02-28,2.69,2.72,2.55,2.61,1585170,0
2017-03-01,2.53,2.85,2.53,2.57,1451852,0
2017-03-02,2.54,2.61,2.41,2.42,1058008,0
2017-03-03,2.4,2.48,2.32,2.41,1241014,0
2017-03-06,2.4,2.42,2.29,2.34,942692,0
2017-03-07,2.33,2.42,2.29,2.41,741231,0
2017-03-08,2.37,2.43,2.33,2.34,626642,0
2017-03-09,2.32,2.4,2.311,2.4,630533,0
2017-03-10,2.4,2.46,2.35,2.46,1281963,0
2017-03-13,2.49,2.59,2.49,2.59,4113074,0
2017-03-14,2.6,2.68,2.52,2.58,4756136,0
2017-03-15,2.59,2.67,2.47,2.61,4973694,0
2017-03-16,2.67,2.67,2.52,2.54,2041427,0
2017-03-17,2.53,2.65,2.31,2.63,31099674,0
2017-03-20,2.51,2.59,2.44,2.56,1809376,0
2017-03-21,2.53,2.64,2.53,2.6,1064670,0
2017-03-22,2.62,2.73,2.555,2.71,2424483,0
2017-03-23,2.7,2.76,2.6,2.73,1384492,0
2017-03-24,2.71,2.74,2.55,2.59,1056480,0
2017-03-27,2.68,2.68,2.46,2.53,1217816,0
2017-03-28,2.52,2.53,2.22,2.31,2190976,0
2017-03-29,2.34,2.34,2.2501,2.31,374109,0
2017-03-30,2.28,2.29,2.2,2.2,675820,0
2017-03-31,2.25,2.26,2.15,2.16,1064758,0
2017-04-03,2.16,2.17,2.06,2.09,1518283,0
2017-04-04,2.09,2.1,2,2.06,1200604,0
2017-04-05,2.04,2.1,2,2.07,877703,0
2017-04-06,2.08,2.09,1.98,2.02,743316,0
2017-04-07,2.05,2.1,1.95,1.99,1485585,0
2017-04-10,1.99,2.03,1.91,2.02,988345,0
2017-04-11,2.03,2.14,2.03,2.09,978790,0
2017-04-12,2.12,2.12,1.97,2.04,1247033,0
2017-04-13,2.05,2.05,1.91,2,1888740,0
2017-04-17,2.02,2.03,1.9,2,1548992,0
2017-04-18,2.01,2.025,1.91,1.92,1156796,0
2017-04-19,1.92,1.95,1.84,1.9,1826043,0
2017-04-20,1.92,1.94,1.86,1.9,617889,0
2017-04-21,1.88,1.925,1.87,1.89,576412,0
2017-04-24,1.85,1.9,1.85,1.87,733641,0
2017-04-25,1.84,1.87,1.71,1.78,1946570,0
2017-04-26,1.73,1.85,1.71,1.79,1166608,0
2017-04-27,1.81,1.81,1.7,1.71,656521,0
2017-04-28,1.69,1.78,1.68,1.7,816970,0
2017-05-01,1.68,1.69,1.54,1.58,924003,0
2017-05-02,1.6,1.7,1.53,1.67,1122106,0
2017-05-03,1.68,1.68,1.62,1.65,509416,0
2017-05-04,1.66,1.66,1.54,1.55,1018642,0
2017-05-05,1.55,1.61,1.55,1.57,596034,0
2017-05-08,1.6,1.6,1.5,1.57,662899,0
2017-05-09,1.57,1.57,1.49,1.55,665709,0
2017-05-10,1.54,1.56,1.51,1.53,664486,0
2017-05-11,1.54,1.61,1.52,1.61,934564,0
2017-05-12,1.65,1.75,1.62,1.66,943234,0
2017-05-15,1.7,1.74,1.57,1.62,855197,0
2017-05-16,1.63,1.66,1.56,1.63,703094,0
2017-05-17,1.65,1.71,1.63,1.67,984556,0
2017-05-18,1.67,1.67,1.585,1.61,525327,0
2017-05-19,1.61,1.6304,1.58,1.6,905193,0
2017-05-22,1.6,1.74,1.58,1.72,822783,0
2017-05-23,1.63,1.71,1.54,1.55,1127324,0
2017-05-24,1.55,1.6,1.51,1.57,963711,0
2017-05-25,1.57,1.62,1.57,1.61,905552,0
2017-05-26,1.64,1.68,1.63,1.67,654764,0
2017-05-30,1.67,1.69,1.65,1.66,652118,0
2017-05-31,1.65,1.69,1.65,1.65,983666,0
2017-06-01,1.65,1.705,1.64,1.64,1086366,0
2017-06-02,1.63,1.73,1.63,1.71,513081,0
2017-06-05,1.73,1.79,1.7,1.72,1186550,0
2017-06-06,1.78,1.93,1.74,1.92,1804929,0
2017-06-07,1.92,1.94,1.85,1.89,1436807,0
2017-06-08,1.86,1.88,1.75,1.83,1757939,0
2017-06-09,1.81,1.86,1.77,1.86,1046484,0
2017-06-12,1.83,2.03,1.82,1.93,1601202,0
2017-06-13,1.91,2.03,1.9,2.01,1074275,0
2017-06-14,2.06,2.07,1.8,2.01,2068114,0
2017-06-15,1.96,2,1.83,1.88,1422792,0
2017-06-16,1.91,2.04,1.88,1.92,13627919,0
2017-06-19,1.95,1.99,1.79,1.79,1616415,0
2017-06-20,1.78,1.85,1.75,1.83,1027386,0
2017-06-21,1.83,1.89,1.77,1.8,796371,0
2017-06-22,1.82,1.86,1.82,1.83,436040,0
2017-06-23,1.83,1.88,1.82,1.85,578275,0
2017-06-26,1.82,1.89,1.8099,1.88,585267,0
2017-06-27,1.88,1.9299,1.6336,1.75,1909209,0
2017-06-28,1.76,1.78,1.6899,1.76,437423,0
2017-06-29,1.71,1.74,1.65,1.71,617883,0
2017-06-30,1.71,1.78,1.69,1.71,559764,0
2017-07-03,1.69,1.7,1.63,1.69,272519,0
2017-07-05,1.66,1.735,1.65,1.72,600067,0
2017-07-06,1.71,1.73,1.68,1.71,673134,0
2017-07-07,1.7,1.7499,1.65,1.74,608938,0
2017-07-10,1.65,1.79,1.65,1.76,655810,0
2017-07-11,1.75,1.8199,1.6904,1.76,1600175,0
2017-07-12,1.79,1.79,1.7,1.73,507105,0
2017-07-13,1.7,1.7299,1.6721,1.69,399353,0
2017-07-14,1.74,1.76,1.7,1.71,512572,0
2017-07-17,1.74,1.76,1.71,1.76,299932,0
2017-07-18,1.77,1.7899,1.71,1.76,804800,0
2017-07-19,1.75,1.77,1.72,1.76,243622,0
2017-07-20,1.78,1.79,1.74,1.75,324613,0
2017-07-21,1.75,1.76,1.725,1.75,184245,0
2017-07-24,1.74,1.745,1.69,1.7,251243,0
2017-07-25,1.7,1.735,1.6513,1.67,411633,0
2017-07-26,1.67,1.7,1.65,1.69,760003,0
2017-07-27,1.68,1.685,1.63,1.64,563632,0
2017-07-28,1.64,1.69,1.63,1.69,625520,0
2017-07-31,1.69,1.75,1.66,1.7,428735,0
2017-08-01,1.68,1.71,1.66,1.675,251189,0
2017-08-02,1.68,1.68,1.65,1.66,266768,0
2017-08-03,1.66,1.69,1.62,1.68,444195,0
2017-08-04,1.67,1.69,1.63,1.66,382657,0
2017-08-07,1.64,1.7,1.6,1.68,191636,0
2017-08-08,1.68,1.68,1.61,1.635,333834,0
2017-08-09,1.65,1.67,1.62,1.66,272088,0
2017-08-10,1.7,1.7,1.63,1.64,484658,0
2017-08-11,1.63,1.67,1.62,1.62,239555,0
2017-08-14,1.65,1.66,1.61,1.64,253530,0
2017-08-15,1.61,1.66,1.61,1.64,244856,0
2017-08-16,1.62,1.68,1.61,1.67,396229,0
2017-08-17,1.69,1.69,1.62,1.66,214952,0
2017-08-18,1.69,1.69,1.64,1.65,228019,0
2017-08-21,1.65,1.71,1.63,1.71,436092,0
2017-08-22,1.7,1.8,1.69,1.79,477967,0
2017-08-23,1.78,1.81,1.73,1.785,261105,0
2017-08-24,1.76,1.795,1.7407,1.75,241150,0
2017-08-25,1.75,1.765,1.73,1.73,276269,0
2017-08-28,1.77,1.85,1.73,1.84,742378,0
2017-08-29,1.85,1.85,1.77,1.77,471347,0
2017-08-30,1.76,1.815,1.73,1.79,475030,0
2017-08-31,1.78,1.83,1.75,1.78,821259,0
2017-09-01,1.81,1.83,1.78,1.82,280896,0
2017-09-05,1.83,1.86,1.8,1.86,467785,0
2017-09-06,1.87,1.9,1.82,1.87,414929,0
2017-09-07,1.87,1.8962,1.86,1.89,284206,0
2017-09-08,1.87,1.93,1.84,1.93,444229,0
2017-09-11,1.89,1.91,1.85,1.86,386032,0
2017-09-12,1.84,1.88,1.82,1.87,272724,0
2017-09-13,1.87,1.87,1.76,1.81,341266,0
2017-09-14,1.81,1.84,1.76,1.79,291760,0
2017-09-15,1.77,1.7968,1.74,1.78,1144802,0
2017-09-18,1.77,1.78,1.66,1.7093,516798,0
2017-09-19,1.7,1.72,1.69,1.71,314643,0
2017-09-20,1.73,1.73,1.64,1.67,315106,0
2017-09-21,1.67,1.69,1.625,1.63,255012,0
2017-09-22,1.65,1.69,1.62,1.69,156844,0
2017-09-25,1.69,1.69,1.63,1.63,358691,0
2017-09-26,1.62,1.65,1.53,1.56,734862,0
2017-09-27,1.52,1.5799,1.47,1.56,514387,0
2017-09-28,1.5,1.64,1.5,1.62,240069,0
2017-09-29,1.64,1.64,1.6,1.62,285555,0
2017-10-02,1.59,1.61,1.56,1.6,160577,0
2017-10-03,1.59,1.61,1.58,1.595,219397,0
2017-10-04,1.6,1.63,1.58,1.62,322810,0
2017-10-05,1.63,1.68,1.61,1.66,497692,0
2017-10-06,1.65,1.68,1.62,1.64,288921,0
2017-10-09,1.64,1.66,1.64,1.66,66134,0
2017-10-10,1.63,1.7,1.591,1.67,362599,0
2017-10-11,1.66,1.675,1.6,1.66,214880,0
2017-10-12,1.64,1.66,1.6,1.6,315365,0
2017-10-13,1.6,1.6403,1.58,1.615,197486,0
2017-10-16,1.61,1.62,1.5,1.53,221369,0
2017-10-17,1.5,1.55,1.49,1.55,347417,0
2017-10-18,1.53,1.58,1.5225,1.58,263669,0
2017-10-19,1.56,1.58,1.55,1.56,198358,0
2017-10-20,1.52,1.56,1.52,1.53,213999,0
2017-10-23,1.5,1.53,1.49,1.52,238128,0
2017-10-24,1.49,1.51,1.45,1.47,267898,0
2017-10-25,1.45,1.4701,1.41,1.44,485469,0
2017-10-26,1.41,1.44,1.33,1.35,1031045,0
2017-10-27,1.32,1.41,1.32,1.4,554765,0
2017-10-30,1.4,1.4,1.34,1.36,429098,0
2017-10-31,1.34,1.34,1.29,1.32,396553,0
2017-11-01,1.31,1.34,1.28,1.3,273850,0
2017-11-02,1.29,1.35,1.271,1.33,293540,0
2017-11-03,1.34,1.34,1.25,1.275,322934,0
2017-11-06,1.27,1.32,1.27,1.3,328048,0
2017-11-07,1.32,1.52,1.32,1.52,1061649,0
2017-11-08,1.56,1.56,1.43,1.47,476664,0
2017-11-09,1.46,1.49,1.4301,1.48,342691,0
2017-11-10,1.49,1.6,1.49,1.58,549244,0
