Date,Open,High,Low,Close,Volume,OpenInt
2012-05-03,3.63,3.72,3.4,3.72,834395,0
2012-05-04,3.5,3.6,3.25,3.33,563921,0
2012-05-07,3.25,3.4,3.1,3.34,484141,0
2012-05-08,3.21,3.37,2.95,3.09,831999,0
2012-05-09,2.9,3.3,2.8,3.29,1240664,0
2012-05-10,3.25,3.3,3.1,3.22,552000,0
2012-05-11,3.28,3.3,3.06,3.1,223805,0
2012-05-14,2.98,3.4,2.92,3.4,553715,0
2012-05-15,3.05,3.4,3.02,3.39,514124,0
2012-05-16,3.37,3.45,3,3,253117,0
2012-05-17,2.97,3.28,2.96,3.28,442535,0
2012-05-18,3.3,3.37,3.18,3.37,360217,0
2012-05-21,3.26,3.29,3.1,3.2,232942,0
2012-05-22,3.13,3.18,2.97,2.99,216345,0
2012-05-23,2.98,2.98,2.71,2.78,312997,0
2012-05-24,2.84,2.84,2.52,2.57,215036,0
2012-05-25,2.55,2.6,2.51,2.6,112136,0
2012-05-29,2.47,2.69,2.41,2.46,141814,0
2012-05-30,2.48,2.62,2.4,2.62,144176,0
2012-05-31,2.52,2.6,2.41,2.45,253887,0
2012-06-01,2.36,2.45,2.3,2.35,230986,0
2012-06-04,2.34,2.42,2.28,2.39,234280,0
2012-06-05,2.38,2.45,2.3,2.43,114418,0
2012-06-06,2.43,2.64,2.37,2.39,160384,0
2012-06-07,2.41,2.45,2.32,2.4,131500,0
2012-06-08,2.31,2.35,2.27,2.27,176890,0
2012-06-11,2.27,2.4,2.04,2.12,326097,0
2012-06-12,2.11,2.12,2,2.07,196196,0
2012-06-13,2.01,2.05,1.99,1.99,186749,0
2012-06-14,1.98,2.1,1.88,2.06,618993,0
2012-06-15,2.09,2.2,2,2,270132,0
2012-06-18,2,2.17,1.88,2.1,290048,0
2012-06-19,2.18,2.33,2.14,2.3,198560,0
2012-06-20,2.27,2.43,2.1,2.13,158580,0
2012-06-21,2.11,2.15,2.02,2.07,110902,0
2012-06-22,2.07,2.08,2,2,233528,0
2012-06-25,2.03,2.06,1.99,2.06,122718,0
2012-06-26,2.01,2.04,1.95,2.01,198348,0
2012-06-27,2,2.02,1.94,1.97,140353,0
2012-06-28,1.98,2.01,1.9,1.93,252034,0
2012-06-29,2.05,2.1,1.98,2.01,278896,0
2012-07-02,2,2.06,1.96,2.01,98087,0
2012-07-03,2.01,2.08,2.01,2.04,75820,0
2012-07-05,2.05,2.25,2.01,2.21,216686,0
2012-07-06,2.2,2.22,2.04,2.08,191438,0
2012-07-09,2.08,2.14,1.97,1.97,304847,0
2012-07-10,2,2.05,1.95,1.99,168285,0
2012-07-11,1.96,2.01,1.94,1.95,182005,0
2012-07-12,1.92,1.96,1.9,1.95,134306,0
2012-07-13,1.83,2.01,1.83,1.95,153335,0
2012-07-16,1.97,1.97,1.93,1.96,41500,0
2012-07-17,1.96,1.97,1.85,1.87,216234,0
2012-07-18,1.88,1.89,1.82,1.85,109112,0
2012-07-19,1.85,1.92,1.85,1.89,48476,0
2012-07-20,1.85,1.91,1.83,1.86,99644,0
2012-07-23,1.82,1.85,1.81,1.82,123136,0
2012-07-24,1.81,1.92,1.79,1.92,451846,0
2012-07-25,1.83,1.97,1.83,1.95,1030889,0
2012-07-26,1.8,1.85,1.71,1.8,560984,0
2012-07-27,1.78,1.81,1.66,1.8,321945,0
2012-07-30,1.79,1.81,1.73,1.76,102278,0
2012-07-31,1.72,1.84,1.72,1.75,120922,0
2012-08-01,1.66,1.85,1.66,1.76,95986,0
2012-08-02,1.75,1.77,1.71,1.74,69327,0
2012-08-03,1.74,1.77,1.7,1.72,62751,0
2012-08-06,1.7,1.75,1.7,1.73,71353,0
2012-08-07,1.71,1.75,1.65,1.7,621592,0
2012-08-08,1.67,1.75,1.65,1.72,154243,0
2012-08-09,1.72,1.75,1.68,1.7,76167,0
2012-08-10,1.75,1.77,1.71,1.77,52858,0
2012-08-13,1.72,1.78,1.71,1.76,40942,0
2012-08-14,1.77,1.82,1.69,1.7,162964,0
2012-08-15,1.71,1.82,1.71,1.78,111078,0
2012-08-16,1.78,1.95,1.77,1.88,187298,0
2012-08-17,1.91,1.91,1.81,1.83,61046,0
2012-08-20,1.82,1.85,1.78,1.78,62599,0
2012-08-21,1.8,1.88,1.8,1.87,103739,0
2012-08-22,1.82,2.63,1.82,2.49,1282107,0
2012-08-23,2.42,2.56,2.21,2.53,444950,0
2012-08-24,2.49,2.64,2.38,2.63,318678,0
2012-08-27,2.64,2.65,2.34,2.36,225042,0
2012-08-28,2.38,2.79,2.38,2.74,667742,0
2012-08-29,2.79,2.88,2.65,2.84,344546,0
2012-08-30,2.85,2.92,2.6,2.6,253090,0
2012-08-31,2.66,2.69,2.46,2.47,163800,0
2012-09-04,2.5,2.53,2.25,2.27,126824,0
2012-09-05,2.25,2.38,2.25,2.27,90380,0
2012-09-06,2.33,2.37,2.28,2.35,132695,0
2012-09-07,2.44,2.44,2.19,2.2,221413,0
2012-09-10,2.16,2.36,2.16,2.22,129350,0
2012-09-11,2.2,2.2,2.13,2.14,220006,0
2012-09-12,2.25,2.36,2.2,2.27,242458,0
2012-09-13,2.17,2.37,2.15,2.33,292990,0
2012-09-14,2.37,2.55,2.37,2.51,445331,0
2012-09-17,2.57,2.75,2.51,2.59,281800,0
2012-09-18,2.63,2.74,2.59,2.6,270927,0
2012-09-19,2.6,2.63,2.54,2.61,133864,0
2012-09-20,2.6,2.62,2.54,2.59,126043,0
2012-09-21,2.62,2.63,2.5,2.56,381338,0
2012-09-24,2.5,2.58,2.46,2.49,101879,0
2012-09-25,2.59,2.59,2.4,2.41,127490,0
2012-09-26,2.39,2.4,2.26,2.31,128239,0
2012-09-27,2.31,2.35,2.23,2.28,93445,0
2012-09-28,2.27,2.31,2.15,2.15,117955,0
2012-10-01,2.2,2.23,2.03,2.14,312547,0
2012-10-02,2.11,2.15,2.1,2.14,148865,0
2012-10-03,2.17,2.31,2.15,2.31,263276,0
2012-10-04,2.38,2.38,2.2,2.27,179920,0
2012-10-05,2.25,2.34,2.22,2.25,103339,0
2012-10-08,2.22,2.24,2.05,2.08,213961,0
2012-10-09,2.08,2.1,2.05,2.08,103597,0
2012-10-10,2.05,2.18,1.98,1.98,210466,0
2012-10-11,2,2,1.94,1.94,144142,0
2012-10-12,1.93,1.95,1.85,1.85,123293,0
2012-10-15,1.83,1.87,1.8,1.81,158546,0
2012-10-16,1.8,1.82,1.78,1.79,177373,0
2012-10-17,1.79,2.04,1.77,2.02,489314,0
2012-10-18,1.99,2.45,1.95,2.45,793493,0
2012-10-19,2.45,2.61,2.25,2.55,757441,0
2012-10-22,2.44,2.6,2.39,2.48,243742,0
2012-10-23,2.37,2.45,2.25,2.36,174487,0
2012-10-24,2.32,2.5,2.29,2.45,179478,0
2012-10-25,2.47,2.47,2.28,2.3,127968,0
2012-10-26,2.3,2.3,2.23,2.3,119803,0
2012-10-31,2.17,2.35,2.17,2.21,87996,0
2012-11-01,2.24,2.39,2.22,2.39,121020,0
2012-11-02,2.35,2.59,2.32,2.55,315752,0
2012-11-05,2.58,2.98,2.55,2.9,1009493,0
2012-11-06,2.86,2.99,2.79,2.81,347793,0
2012-11-07,2.82,2.82,2.6,2.6,181616,0
2012-11-08,2.64,2.67,2.42,2.44,103346,0
2012-11-09,2.44,2.5,2.3,2.36,98437,0
2012-11-12,2.37,2.4,2.3,2.34,71337,0
2012-11-13,2.38,2.38,2.23,2.23,98567,0
2012-11-14,2.22,2.34,2.08,2.18,179107,0
2012-11-15,2.15,2.18,1.93,2.03,398444,0
2012-11-16,1.84,2.1,1.84,2.07,107100,0
2012-11-19,2.1,2.24,1.98,2.02,199020,0
2012-11-20,2.01,2.17,2,2.07,213133,0
2012-11-21,2.04,2.1,2.01,2.08,147435,0
2012-11-23,2.07,2.1,2.01,2.07,246206,0
2012-11-26,2.08,2.09,2.02,2.07,114827,0
2012-11-27,2.08,2.11,2.04,2.04,92577,0
2012-11-28,2.04,2.04,1.98,1.98,166274,0
2012-11-29,2.01,2.25,2,2.12,492226,0
2012-11-30,1.95,2.13,1.9,2,187051,0
2012-12-03,1.99,2.05,1.94,2.02,145749,0
2012-12-04,1.99,2,1.88,1.91,396889,0
2012-12-05,1.92,1.99,1.88,1.9,136419,0
2012-12-06,1.75,1.9,1.75,1.81,329823,0
2012-12-07,1.83,1.86,1.78,1.81,216366,0
2012-12-10,1.83,1.98,1.8,1.96,480471,0
2012-12-11,2.04,2.14,2,2.11,531125,0
2012-12-12,2.2,2.22,2.1,2.16,321823,0
2012-12-13,2.15,2.19,2,2.07,906339,0
2012-12-14,2.09,2.09,2.02,2.06,504142,0
2012-12-17,2.04,2.18,2.04,2.17,401557,0
2012-12-18,2.17,2.18,2.07,2.1,484494,0
2012-12-19,2.09,2.11,1.94,1.94,467146,0
2012-12-20,1.94,1.97,1.91,1.96,208212,0
2012-12-21,1.9,1.92,1.86,1.86,171155,0
2012-12-24,1.87,1.88,1.82,1.85,172389,0
2012-12-26,1.83,2.02,1.83,1.86,208760,0
2012-12-27,1.9,1.9,1.82,1.86,256083,0
2012-12-28,1.87,1.89,1.81,1.82,236031,0
2012-12-31,1.81,1.83,1.76,1.81,623359,0
2013-01-02,2,2.02,1.87,1.99,305170,0
2013-01-03,2,2.1,1.97,2.01,356203,0
2013-01-04,1.97,2.09,1.97,2.06,203620,0
2013-01-07,2.28,2.28,2.06,2.16,279260,0
2013-01-08,2.14,2.19,2.1,2.1,105991,0
2013-01-09,2.14,2.15,2.1,2.13,95802,0
2013-01-10,2.17,2.18,2.1,2.12,152804,0
2013-01-11,2.12,2.12,2.06,2.08,100580,0
2013-01-14,2.06,2.11,2.05,2.07,52296,0
2013-01-15,2.05,2.08,2.05,2.07,94067,0
2013-01-16,2.06,2.08,2.04,2.04,114986,0
2013-01-17,2.06,2.08,2.03,2.07,83049,0
2013-01-18,2.05,2.1,2.04,2.08,75101,0
2013-01-22,2.07,2.08,2,2.04,195011,0
2013-01-23,2.03,2.08,1.99,2.03,229200,0
2013-01-24,2.06,2.06,1.95,1.97,110732,0
2013-01-25,1.98,2.02,1.98,1.99,97575,0
2013-01-28,2,2.02,1.88,1.92,241889,0
2013-01-29,1.93,2.01,1.93,1.95,135628,0
2013-01-30,1.95,2.02,1.93,1.97,138396,0
2013-01-31,1.98,1.99,1.93,1.99,154980,0
2013-02-01,2,2.03,1.92,1.96,139353,0
2013-02-04,1.96,2.01,1.95,1.96,68566,0
2013-02-05,1.97,2.05,1.95,1.99,324803,0
2013-02-06,1.99,2.04,1.96,1.98,131015,0
2013-02-07,1.99,2.02,1.93,1.93,97259,0
2013-02-08,1.96,1.98,1.95,1.97,26202,0
2013-02-11,1.97,2,1.97,1.99,61574,0
2013-02-12,1.99,2.01,1.98,1.99,77582,0
2013-02-13,2,2.03,1.99,2,74706,0
2013-02-14,1.99,2.04,1.98,2,66929,0
2013-02-15,2.01,2.01,1.93,1.95,129907,0
2013-02-19,2,2,1.92,1.96,117314,0
2013-02-20,1.96,1.98,1.85,1.88,329018,0
2013-02-21,1.89,1.89,1.85,1.86,89728,0
2013-02-22,1.88,1.92,1.86,1.92,57561,0
2013-02-25,1.92,1.92,1.85,1.89,98196,0
2013-02-26,1.89,2.01,1.88,1.97,137612,0
2013-02-27,1.97,1.97,1.96,1.97,55523,0
2013-02-28,1.96,1.97,1.88,1.89,102673,0
2013-03-01,1.86,1.89,1.86,1.87,64871,0
2013-03-04,1.87,1.87,1.84,1.84,98835,0
2013-03-05,1.85,1.86,1.8,1.85,81376,0
2013-03-06,1.85,1.85,1.8,1.8,136022,0
2013-03-07,1.81,1.83,1.8,1.8,167455,0
2013-03-08,1.83,1.83,1.78,1.79,201483,0
2013-03-11,1.8,1.81,1.76,1.79,243071,0
2013-03-12,1.82,1.82,1.76,1.81,123643,0
2013-03-13,1.81,1.82,1.79,1.81,40900,0
2013-03-14,1.81,1.88,1.8,1.86,98134,0
2013-03-15,1.85,1.87,1.82,1.86,73463,0
2013-03-18,1.81,1.88,1.8,1.8,123829,0
2013-03-19,1.82,1.84,1.76,1.77,191479,0
2013-03-20,1.77,1.81,1.76,1.81,54109,0
2013-03-21,1.78,1.89,1.77,1.77,126718,0
2013-03-22,1.79,1.85,1.79,1.84,64816,0
2013-03-25,1.84,1.89,1.79,1.83,82331,0
2013-03-26,1.85,1.88,1.79,1.81,78845,0
2013-03-27,1.8,1.85,1.78,1.79,108475,0
2013-03-28,1.82,1.88,1.79,1.83,123164,0
2013-04-01,1.86,1.88,1.81,1.86,140586,0
2013-04-02,1.88,1.9,1.82,1.88,174567,0
2013-04-03,1.89,1.95,1.83,1.94,242137,0
2013-04-04,1.92,1.95,1.86,1.86,93650,0
2013-04-05,1.84,1.95,1.84,1.91,69425,0
2013-04-08,1.92,1.93,1.85,1.86,36515,0
2013-04-09,1.85,1.94,1.85,1.92,67084,0
2013-04-10,1.92,1.92,1.82,1.82,47764,0
2013-04-11,1.82,1.86,1.74,1.77,153363,0
2013-04-12,1.75,1.76,1.72,1.72,96920,0
2013-04-15,1.7,1.75,1.66,1.69,331435,0
2013-04-16,1.79,2.05,1.75,1.97,846330,0
2013-04-17,1.98,2.1,1.9,2.03,581000,0
2013-04-18,1.99,2.04,1.81,1.85,264971,0
2013-04-19,1.89,1.9,1.76,1.77,274269,0
2013-04-22,1.76,1.88,1.76,1.88,115570,0
2013-04-23,1.86,1.94,1.86,1.93,148164,0
2013-04-24,1.94,1.95,1.93,1.94,88891,0
2013-04-25,1.96,1.99,1.94,1.96,158717,0
2013-04-26,1.96,1.96,1.86,1.87,123114,0
2013-04-29,1.9,1.92,1.85,1.87,142839,0
2013-04-30,1.9,1.91,1.82,1.89,164522,0
2013-05-01,1.92,1.92,1.82,1.82,85289,0
2013-05-02,1.85,1.87,1.8,1.82,140361,0
2013-05-03,1.86,1.87,1.8,1.82,154900,0
2013-05-06,1.84,1.88,1.78,1.81,265829,0
2013-05-07,1.78,1.79,1.75,1.76,194149,0
2013-05-08,1.77,1.85,1.77,1.85,116091,0
2013-05-09,1.84,1.85,1.81,1.82,95245,0
2013-05-10,1.82,1.85,1.8,1.85,71277,0
2013-05-13,1.85,1.85,1.8,1.82,48894,0
2013-05-14,1.8,1.82,1.8,1.82,47720,0
2013-05-15,1.8,1.83,1.76,1.77,124226,0
2013-05-16,1.76,1.8,1.76,1.77,101937,0
2013-05-17,1.8,1.8,1.75,1.78,102999,0
2013-05-20,1.78,1.84,1.77,1.82,69635,0
2013-05-21,1.77,1.85,1.77,1.84,73978,0
2013-05-22,1.86,1.86,1.8,1.82,46638,0
2013-05-23,1.81,1.81,1.79,1.81,67161,0
2013-05-24,1.79,1.81,1.79,1.8,19238,0
2013-05-28,1.81,1.81,1.75,1.78,124845,0
2013-05-29,1.76,1.8,1.75,1.8,53605,0
2013-05-30,1.76,1.8,1.76,1.76,82997,0
2013-05-31,1.75,1.79,1.74,1.74,116989,0
2013-06-03,1.77,1.82,1.75,1.81,32985,0
2013-06-04,1.82,1.83,1.73,1.81,198529,0
2013-06-05,1.8,1.84,1.77,1.77,57279,0
2013-06-06,1.77,1.8,1.75,1.78,76694,0
2013-06-07,1.77,1.78,1.75,1.78,59112,0
2013-06-10,1.76,1.81,1.74,1.8,113961,0
2013-06-11,1.78,1.8,1.74,1.76,60402,0
2013-06-12,1.75,1.79,1.74,1.79,52779,0
2013-06-13,1.79,2.02,1.78,2,1177708,0
2013-06-14,1.9,2.06,1.88,2.02,343339,0
2013-06-17,2,2.02,1.86,1.97,208274,0
2013-06-18,1.96,1.96,1.8,1.86,145089,0
2013-06-19,1.85,1.87,1.82,1.86,57116,0
2013-06-20,1.81,1.84,1.8,1.83,58712,0
2013-06-21,1.66,1.84,1.66,1.82,56064,0
2013-06-24,1.8,1.8,1.72,1.76,153857,0
2013-06-25,1.74,1.78,1.72,1.78,69869,0
2013-06-26,1.77,1.77,1.72,1.74,61425,0
2013-06-27,1.73,1.75,1.7,1.75,99964,0
2013-06-28,1.72,1.81,1.69,1.75,82896,0
2013-07-01,1.75,1.77,1.74,1.76,22857,0
2013-07-02,1.74,1.84,1.74,1.84,62786,0
2013-07-03,1.82,1.86,1.76,1.82,15532,0
2013-07-05,1.76,1.8,1.76,1.77,34877,0
2013-07-08,1.75,1.8,1.72,1.78,104063,0
2013-07-09,1.78,1.82,1.75,1.82,52448,0
2013-07-10,1.8,1.85,1.77,1.84,68259,0
2013-07-11,1.85,1.85,1.82,1.85,74504,0
2013-07-12,1.86,1.88,1.84,1.87,78374,0
2013-07-15,1.88,2.02,1.86,2.02,284327,0
2013-07-16,1.98,2.05,1.92,2.03,191407,0
2013-07-17,2.02,2.03,1.96,1.97,67326,0
2013-07-18,1.96,2.03,1.93,1.98,78785,0
2013-07-19,1.96,2,1.93,1.99,34186,0
2013-07-22,1.98,2.06,1.98,2.06,128559,0
2013-07-23,2.06,2.07,2.02,2.05,117471,0
2013-07-24,2.05,2.05,1.96,2.01,48816,0
2013-07-25,2,2.07,1.99,2.06,158232,0
2013-07-26,2.07,2.07,2.01,2.03,66093,0
2013-07-29,2.05,2.06,1.98,2,45023,0
2013-07-30,1.97,2.05,1.95,1.96,64703,0
2013-07-31,1.95,1.98,1.92,1.93,73648,0
2013-08-01,1.93,1.97,1.92,1.96,22597,0
2013-08-02,1.95,1.96,1.93,1.95,38742,0
2013-08-05,1.95,1.98,1.92,1.92,39063,0
2013-08-06,1.9,1.94,1.84,1.86,79447,0
2013-08-07,1.85,1.86,1.83,1.85,25526,0
2013-08-08,1.84,1.97,1.83,1.94,60899,0
2013-08-09,1.98,1.98,1.95,1.97,50620,0
2013-08-12,1.97,2,1.97,2,79964,0
2013-08-13,1.99,1.99,1.93,1.94,47219,0
2013-08-14,1.93,1.97,1.9,1.97,81529,0
2013-08-15,1.95,1.97,1.9,1.96,47115,0
2013-08-16,1.96,1.98,1.95,1.97,55222,0
2013-08-19,1.97,1.97,1.92,1.93,42753,0
2013-08-20,1.93,1.95,1.93,1.93,50928,0
2013-08-21,1.93,1.94,1.93,1.93,35703,0
2013-08-22,1.93,1.94,1.9,1.9,67044,0
2013-08-23,1.91,1.95,1.9,1.95,47950,0
2013-08-26,1.96,1.97,1.91,1.92,34217,0
2013-08-27,1.9,1.92,1.87,1.89,47531,0
2013-08-28,1.88,1.92,1.85,1.92,30765,0
2013-08-29,1.9,1.9,1.86,1.9,21775,0
2013-08-30,1.88,1.9,1.85,1.9,23166,0
2013-09-03,1.9,1.93,1.87,1.88,24964,0
2013-09-04,1.9,1.91,1.86,1.91,32971,0
2013-09-05,1.9,2,1.85,2,102314,0
2013-09-06,2,2,1.92,1.98,69489,0
2013-09-09,1.98,2,1.93,2,65107,0
2013-09-10,1.98,2,1.96,1.99,56329,0
2013-09-11,1.98,2,1.91,1.99,56303,0
2013-09-12,1.98,1.99,1.95,1.99,53534,0
2013-09-13,1.97,2,1.92,2,115398,0
2013-09-16,1.99,2,1.94,1.96,34865,0
2013-09-17,1.96,1.97,1.9,1.91,121933,0
2013-09-18,1.9,1.97,1.9,1.97,77266,0
2013-09-19,1.96,1.97,1.96,1.97,20202,0
2013-09-20,1.96,1.96,1.87,1.92,124887,0
2013-09-23,1.93,1.97,1.87,1.87,81836,0
2013-09-24,1.88,1.95,1.88,1.89,55809,0
2013-09-25,1.89,1.95,1.86,1.93,106924,0
2013-09-26,1.91,1.97,1.89,1.9,64227,0
2013-09-27,1.89,1.94,1.88,1.93,43028,0
2013-09-30,1.92,1.94,1.86,1.89,47398,0
2013-10-01,1.87,1.93,1.87,1.93,56403,0
2013-10-02,1.9,1.95,1.88,1.94,102146,0
2013-10-03,1.95,1.96,1.91,1.93,110841,0
2013-10-04,1.91,1.93,1.9,1.93,20192,0
2013-10-07,1.95,1.97,1.91,1.95,167044,0
2013-10-08,1.98,1.98,1.94,1.95,49664,0
2013-10-09,2,2,1.76,1.76,191241,0
2013-10-10,1.77,1.83,1.77,1.78,95786,0
2013-10-11,1.78,1.8,1.68,1.7,326810,0
2013-10-14,1.69,1.7,1.6,1.61,393667,0
2013-10-15,1.64,1.65,1.55,1.58,312751,0
2013-10-16,1.57,1.75,1.55,1.75,138939,0
2013-10-17,1.78,1.82,1.71,1.8,101287,0
2013-10-18,1.8,1.82,1.76,1.8,108400,0
2013-10-21,1.8,1.83,1.8,1.82,35509,0
2013-10-22,1.84,1.87,1.78,1.87,109121,0
2013-10-23,1.83,1.92,1.83,1.92,184566,0
2013-10-24,1.93,1.93,1.87,1.89,187829,0
2013-10-25,1.86,1.9,1.85,1.9,54623,0
2013-10-28,1.92,1.93,1.85,1.88,81266,0
2013-10-29,1.89,1.91,1.85,1.86,112700,0
2013-10-30,1.85,1.91,1.85,1.89,115548,0
2013-10-31,1.88,1.88,1.83,1.84,68800,0
2013-11-01,1.83,1.9,1.83,1.89,61259,0
2013-11-04,1.88,1.89,1.84,1.87,34550,0
2013-11-05,1.85,1.89,1.85,1.88,62690,0
2013-11-06,1.87,1.9,1.86,1.88,56283,0
2013-11-07,1.89,1.89,1.83,1.86,48470,0
2013-11-08,1.84,1.91,1.82,1.87,121761,0
2013-11-11,1.87,1.88,1.85,1.88,27625,0
2013-11-12,1.86,1.9,1.86,1.89,26754,0
2013-11-13,1.89,1.89,1.83,1.87,54657,0
2013-11-14,1.84,1.92,1.82,1.9,73378,0
2013-11-15,1.91,1.95,1.86,1.86,370070,0
2013-11-18,1.84,1.93,1.84,1.92,154719,0
2013-11-19,1.9,1.95,1.87,1.9,65644,0
2013-11-20,1.9,1.92,1.88,1.91,58869,0
2013-11-21,1.85,1.91,1.85,1.86,70329,0
2013-11-22,1.85,1.99,1.83,1.96,146277,0
2013-11-25,1.95,2.08,1.91,1.99,85303,0
2013-11-26,1.97,2,1.91,2,122153,0
2013-11-27,2,2.04,1.95,2.04,191598,0
2013-11-29,2.04,2.05,2.04,2.05,50355,0
2013-12-02,2.01,2.03,1.95,2.02,54353,0
2013-12-03,1.99,2.03,1.95,2.01,77404,0
2013-12-04,1.98,2.02,1.96,1.99,34200,0
2013-12-05,1.97,2.02,1.94,1.98,94859,0
2013-12-06,1.86,1.98,1.78,1.83,311034,0
2013-12-09,1.81,1.85,1.75,1.76,121747,0
2013-12-10,1.75,1.77,1.63,1.63,537408,0
2013-12-11,1.61,1.63,1.43,1.43,783980,0
2013-12-12,1.44,1.57,1.35,1.38,3693434,0
2013-12-13,1.39,1.53,1.37,1.53,678396,0
2013-12-16,1.53,1.58,1.48,1.49,402189,0
2013-12-17,1.47,1.55,1.43,1.44,105672,0
2013-12-18,1.43,1.44,1.38,1.39,251738,0
2013-12-19,1.39,1.53,1.39,1.4,529020,0
2013-12-20,1.41,1.5,1.38,1.44,1054808,0
2013-12-23,1.49,1.54,1.39,1.52,2064254,0
2013-12-24,1.54,1.58,1.49,1.56,1191809,0
2013-12-26,1.59,1.62,1.56,1.62,395758,0
2013-12-27,1.57,1.61,1.5,1.57,988603,0
2013-12-30,1.55,1.61,1.47,1.47,966144,0
2013-12-31,1.46,1.55,1.46,1.52,441500,0
2014-01-02,1.54,1.56,1.52,1.53,195743,0
2014-01-03,1.52,1.55,1.51,1.51,198694,0
2014-01-06,1.5,1.53,1.49,1.51,246841,0
2014-01-07,1.46,1.51,1.46,1.48,176998,0
2014-01-08,1.46,1.48,1.43,1.45,227663,0
2014-01-09,1.41,1.51,1.41,1.5,208537,0
2014-01-10,1.51,1.55,1.49,1.53,227685,0
2014-01-13,1.53,1.53,1.49,1.52,81341,0
2014-01-14,1.52,1.53,1.49,1.52,60457,0
2014-01-15,1.5,1.53,1.5,1.53,104881,0
2014-01-16,1.51,1.53,1.51,1.51,53086,0
2014-01-17,1.51,1.54,1.51,1.51,125200,0
2014-01-21,1.51,1.53,1.45,1.45,226590,0
2014-01-22,1.45,1.48,1.45,1.46,112356,0
2014-01-23,1.46,1.49,1.45,1.46,96072,0
2014-01-24,1.45,1.46,1.42,1.42,84897,0
2014-01-27,1.42,1.44,1.4,1.41,118083,0
2014-01-28,1.41,1.47,1.35,1.42,275841,0
2014-01-29,1.41,1.42,1.38,1.39,70467,0
2014-01-30,1.38,1.41,1.36,1.37,70561,0
2014-01-31,1.38,1.39,1.35,1.39,166297,0
2014-02-03,1.4,1.4,1.33,1.34,105710,0
2014-02-04,1.34,1.36,1.32,1.32,87936,0
2014-02-05,1.32,1.35,1.32,1.32,58324,0
2014-02-06,1.32,1.4,1.32,1.38,111284,0
2014-02-07,1.4,1.41,1.37,1.38,40666,0
2014-02-10,1.37,1.41,1.34,1.37,77503,0
2014-02-11,1.38,1.42,1.38,1.4,96232,0
2014-02-12,1.42,1.42,1.38,1.4,74913,0
2014-02-13,1.37,1.43,1.37,1.4,81185,0
2014-02-14,1.39,1.45,1.36,1.41,93075,0
2014-02-18,1.39,1.42,1.38,1.38,75694,0
2014-02-19,1.4,1.4,1.35,1.35,225082,0
2014-02-20,1.36,1.37,1.3,1.31,170481,0
2014-02-21,1.33,1.33,1.28,1.29,280779,0
2014-02-24,1.29,1.32,1.23,1.28,489277,0
2014-02-25,1.28,1.34,1.25,1.33,170746,0
2014-02-26,1.35,1.35,1.26,1.27,118617,0
2014-02-27,1.28,1.31,1.27,1.28,117792,0
2014-02-28,1.3,1.31,1.22,1.27,472930,0
2014-03-03,1.25,1.31,1.22,1.26,106031,0
2014-03-04,1.29,1.29,1.25,1.28,226440,0
2014-03-05,1.31,1.37,1.28,1.35,373130,0
2014-03-06,1.38,1.4,1.33,1.34,218751,0
2014-03-07,1.32,1.34,1.3,1.3,50318,0
2014-03-10,1.33,1.48,1.28,1.31,447789,0
2014-03-11,1.3,1.34,1.28,1.3,93197,0
2014-03-12,1.28,1.29,1.26,1.27,70531,0
2014-03-13,1.38,1.5,1.26,1.27,229948,0
2014-03-14,1.28,1.31,1.26,1.26,65826,0
2014-03-17,1.28,1.33,1.28,1.32,49975,0
2014-03-18,1.36,1.47,1.32,1.39,459534,0
2014-03-19,1.42,1.48,1.35,1.35,267999,0
2014-03-20,1.39,1.42,1.36,1.38,310391,0
2014-03-21,1.39,1.44,1.35,1.39,101700,0
2014-03-24,1.37,1.4,1.26,1.3,274115,0
2014-03-25,1.3,1.39,1.3,1.38,84991,0
2014-03-26,1.38,1.4,1.28,1.29,213000,0
2014-03-27,1.28,1.32,1.28,1.3,52792,0
2014-03-28,1.32,1.36,1.29,1.36,82323,0
2014-03-31,1.44,1.44,1.31,1.35,170352,0
2014-04-01,1.35,1.41,1.34,1.35,58112,0
2014-04-02,1.36,1.38,1.31,1.37,84637,0
2014-04-03,1.4,1.4,1.32,1.32,67278,0
2014-04-04,1.33,1.36,1.29,1.29,121894,0
2014-04-07,1.3,1.31,1.25,1.26,183824,0
2014-04-08,1.26,1.32,1.25,1.26,59470,0
2014-04-09,1.26,1.29,1.26,1.27,55534,0
2014-04-10,1.29,1.3,1.26,1.29,72557,0
2014-04-11,1.27,1.3,1.26,1.26,55875,0
2014-04-14,1.26,1.28,1.23,1.23,108874,0
2014-04-15,1.24,1.26,1.19,1.2,336764,0
2014-04-16,1.19,1.23,1.15,1.17,129507,0
2014-04-17,1.16,1.2,1.16,1.17,64084,0
2014-04-21,1.2,1.2,1.16,1.17,89563,0
2014-04-22,1.12,1.19,1.11,1.15,90648,0
2014-04-23,1.15,1.18,1.15,1.15,58346,0
2014-04-24,1.17,1.21,1.17,1.19,62243,0
2014-04-25,1.18,1.2,1.15,1.18,40285,0
2014-04-28,1.18,1.18,1.08,1.14,245945,0
2014-04-29,1.12,1.14,1.11,1.12,58053,0
2014-04-30,1.14,1.15,1.1,1.12,71344,0
2014-05-01,1.13,1.13,1.08,1.09,121902,0
2014-05-02,1.1,1.12,1.08,1.11,122121,0
2014-05-05,1.1,1.14,1.09,1.09,41521,0
2014-05-06,1.09,1.14,1.09,1.1,27424,0
2014-05-07,1.14,1.14,1.11,1.13,119296,0
2014-05-08,1.13,1.2,1.13,1.16,179165,0
2014-05-09,1.15,1.19,1.15,1.16,68761,0
2014-05-12,1.16,1.24,1.16,1.2,119653,0
2014-05-13,1.2,1.22,1.13,1.16,63784,0
2014-05-14,1.18,1.2,1.15,1.2,28082,0
2014-05-15,1.18,1.18,1.12,1.14,37547,0
2014-05-16,1.15,1.18,1.12,1.13,32514,0
2014-05-19,1.11,1.17,1.11,1.13,45390,0
2014-05-20,1.13,1.14,1.08,1.09,74485,0
2014-05-21,1.09,1.12,1.09,1.09,47123,0
2014-05-22,1.1,1.14,1.09,1.11,67924,0
2014-05-23,1.09,1.12,1.09,1.09,38728,0
2014-05-27,1.1,1.11,1.05,1.05,136927,0
2014-05-28,1.04,1.11,0.94,0.95,428263,0
2014-05-29,0.97,1,0.95,0.98,189963,0
2014-05-30,0.98,0.99,0.96,0.97,54456,0
2014-06-02,0.95,0.95,0.93,0.93,138998,0
2014-06-03,0.92,0.95,0.92,0.94,81738,0
2014-06-04,0.92,0.95,0.92,0.95,91016,0
2014-06-05,0.95,0.95,0.91,0.92,126952,0
2014-06-06,0.91,0.95,0.91,0.94,284727,0
2014-06-09,0.95,0.95,0.91,0.95,81681,0
2014-06-10,0.94,0.95,0.92,0.95,225600,0
2014-06-11,0.93,0.95,0.93,0.95,66971,0
2014-06-12,0.95,0.95,0.91,0.92,190145,0
2014-06-13,0.92,0.95,0.85,0.89,306846,0
2014-06-16,0.89,0.98,0.89,0.94,265330,0
2014-06-17,0.95,0.98,0.9,0.92,273708,0
2014-06-18,0.93,0.96,0.92,0.96,100913,0
2014-06-19,0.97,0.98,0.95,0.98,53352,0
2014-06-20,0.97,0.98,0.96,0.98,56341,0
2014-06-23,0.96,1.01,0.96,1,144370,0
2014-06-24,1,1.17,1,1.13,460781,0
2014-06-25,1.06,1.13,1.06,1.1,142774,0
2014-06-26,1.11,1.11,1.08,1.11,101238,0
2014-06-27,1.11,1.11,1.08,1.08,103473,0
2014-06-30,1.08,1.09,1.06,1.09,55866,0
2014-07-01,1.1,1.12,1.09,1.1,64054,0
2014-07-02,1.1,1.17,1.1,1.15,162100,0
2014-07-03,1.17,1.17,1.11,1.11,67049,0
2014-07-07,1.09,1.15,1.05,1.05,130897,0
2014-07-08,1.05,1.09,1.03,1.06,104030,0
2014-07-09,1.06,1.12,1.05,1.12,82129,0
2014-07-10,1.12,1.19,1.06,1.11,988555,0
2014-07-11,1.15,1.19,1.09,1.12,473447,0
2014-07-14,1.12,1.13,1.07,1.08,384657,0
2014-07-15,1.09,1.1,1,1.04,353337,0
2014-07-16,1.04,1.04,0.99,0.99,375665,0
2014-07-17,1,1,0.99,0.99,143256,0
2014-07-18,1,1,0.98,1,192666,0
2014-07-21,1,1,0.99,0.99,146146,0
2014-07-22,0.99,1,0.98,0.99,156533,0
2014-07-23,0.99,1,0.98,0.99,119314,0
2014-07-24,0.99,1,0.98,0.98,89635,0
2014-07-25,0.98,0.99,0.95,0.96,170931,0
2014-07-28,0.99,1.01,0.99,1,199579,0
2014-07-29,1,1,0.99,0.99,53065,0
2014-07-30,1,1,0.99,0.99,88778,0
2014-07-31,0.99,1.02,0.98,1.02,141626,0
2014-08-01,1.01,1.05,0.99,1.02,82615,0
2014-08-04,1.02,1.09,0.99,1.01,100160,0
2014-08-05,1,1.05,0.99,1.02,35295,0
2014-08-06,0.99,1.05,0.99,1,35894,0
2014-08-07,1.05,1.05,0.99,0.99,45234,0
2014-08-08,1,1.05,1,1.02,67114,0
2014-08-11,1.01,1.05,1.01,1.04,73413,0
2014-08-12,1.08,1.14,1.07,1.12,540554,0
2014-08-13,1.14,1.14,1.06,1.1,168946,0
2014-08-14,1.1,1.11,1.05,1.06,184041,0
2014-08-15,1.06,1.11,1.06,1.11,122227,0
2014-08-18,1.08,1.13,1.07,1.11,144220,0
2014-08-19,1.11,1.14,1.09,1.14,211604,0
2014-08-20,1.14,1.14,1.1,1.11,81973,0
2014-08-21,1.12,1.15,1.1,1.15,311051,0
2014-08-22,1.15,1.16,1.11,1.15,130349,0
2014-08-25,1.13,1.19,1.13,1.19,356800,0
2014-08-26,1.22,1.22,1.17,1.22,316291,0
2014-08-27,1.25,1.25,1.19,1.22,202007,0
2014-08-28,1.2,1.22,1.17,1.19,140263,0
2014-08-29,1.2,1.22,1.17,1.21,118772,0
2014-09-02,1.22,1.23,1.19,1.2,138035,0
2014-09-03,1.19,1.2,1.11,1.12,207183,0
2014-09-04,1.12,1.13,1.1,1.13,99035,0
2014-09-05,1.14,1.15,1.1,1.1,132668,0
2014-09-08,1.11,1.14,1.1,1.11,62594,0
2014-09-09,1.1,1.12,1.07,1.08,127428,0
2014-09-10,1.1,1.12,1.07,1.09,62450,0
2014-09-11,1.11,1.12,1.06,1.07,75542,0
2014-09-12,1.07,1.09,1.05,1.06,59728,0
2014-09-15,1.06,1.08,1,1,224762,0
2014-09-16,1,1.1,0.98,1.02,263856,0
2014-09-17,1.03,1.04,1,1.01,62941,0
2014-09-18,1.01,1.05,1,1,84072,0
2014-09-19,1,1.02,0.99,0.99,73831,0
2014-09-22,1,1.02,0.96,1,75275,0
2014-09-23,0.97,1.01,0.97,0.97,58029,0
2014-09-24,0.97,0.99,0.96,0.97,36222,0
2014-09-25,0.97,1.01,0.95,1.01,62031,0
2014-09-26,0.96,1.01,0.96,1.01,69959,0
2014-09-29,1,1,0.94,0.96,45667,0
2014-09-30,0.92,0.96,0.92,0.93,86489,0
2014-10-01,0.92,0.97,0.86,0.94,298130,0
2014-10-02,0.92,0.95,0.88,0.92,36714,0
2014-10-03,0.95,0.97,0.92,0.92,20281,0
2014-10-06,0.93,0.96,0.91,0.96,48393,0
2014-10-07,0.91,0.96,0.88,0.89,108082,0
2014-10-08,0.91,0.95,0.86,0.89,107518,0
2014-10-09,0.87,0.91,0.85,0.9,100571,0
2014-10-10,0.85,0.9,0.85,0.86,38369,0
2014-10-13,0.85,0.88,0.84,0.85,78944,0
2014-10-14,0.87,1.06,0.85,0.87,169177,0
2014-10-15,0.86,0.88,0.81,0.82,80638,0
2014-10-16,0.82,0.82,0.74,0.79,432725,0
2014-10-17,0.78,0.82,0.75,0.82,186896,0
2014-10-20,0.8,0.84,0.75,0.75,82874,0
2014-10-21,0.75,0.78,0.73,0.73,154358,0
2014-10-22,0.73,0.77,0.73,0.77,34740,0
2014-10-23,0.77,0.78,0.73,0.73,98403,0
2014-10-24,0.73,0.77,0.71,0.71,115766,0
2014-10-27,0.7,0.76,0.7,0.72,71948,0
2014-10-28,0.71,0.75,0.7,0.74,51082,0
2014-10-29,0.74,0.79,0.74,0.76,66453,0
2014-10-30,0.77,0.77,0.74,0.76,37425,0
2014-10-31,0.75,0.77,0.71,0.75,165126,0
2014-11-03,0.76,0.77,0.74,0.74,78015,0
2014-11-04,0.74,0.74,0.71,0.71,38500,0
2014-11-05,0.74,0.75,0.66,0.68,156250,0
2014-11-06,0.69,0.72,0.66,0.7,46646,0
2014-11-07,0.7,0.74,0.7,0.7,64095,0
2014-11-10,0.7,0.74,0.68,0.69,33719,0
2014-11-11,0.68,0.72,0.68,0.71,26102,0
2014-11-12,0.72,0.73,0.69,0.69,21016,0
2014-11-13,0.71,0.72,0.68,0.69,43045,0
2014-11-14,0.69,0.71,0.68,0.69,33214,0
2014-11-17,0.7,0.71,0.68,0.71,65532,0
2014-11-18,0.72,0.74,0.69,0.69,131397,0
2014-11-19,0.7,0.72,0.67,0.69,94315,0
2014-11-20,0.7,0.72,0.68,0.69,54145,0
2014-11-21,0.69,0.74,0.68,0.69,68259,0
2014-11-24,0.7,0.7,0.65,0.66,182245,0
2014-11-25,0.67,0.69,0.65,0.67,47068,0
2014-11-26,0.66,0.68,0.61,0.64,172331,0
2014-11-28,0.62,0.64,0.6,0.6,186474,0
2014-12-01,0.62,0.64,0.55,0.55,184935,0
2014-12-02,0.56,0.58,0.52,0.53,142433,0
2014-12-03,0.54,0.55,0.52,0.52,244470,0
2014-12-04,0.53,0.57,0.5,0.51,234985,0
2014-12-05,0.52,0.55,0.47,0.5,370309,0
2014-12-08,0.48,0.51,0.48,0.48,281049,0
2014-12-09,0.48,0.53,0.48,0.52,202773,0
2014-12-10,0.55,0.57,0.52,0.57,340638,0
2014-12-11,0.57,0.6,0.54,0.56,534460,0
2014-12-12,0.55,0.59,0.53,0.57,118752,0
2014-12-15,0.55,0.59,0.54,0.55,61132,0
2014-12-16,0.56,0.57,0.54,0.56,162591,0
2014-12-17,0.55,0.59,0.53,0.56,73035,0
2014-12-18,0.57,0.58,0.5,0.56,193464,0
2014-12-19,0.54,0.59,0.53,0.58,125268,0
2014-12-22,0.55,0.57,0.54,0.57,91475,0
2014-12-23,0.56,0.57,0.53,0.55,68891,0
2014-12-24,0.55,0.57,0.52,0.55,21752,0
2014-12-26,0.55,0.55,0.51,0.52,94471,0
2014-12-29,0.51,0.53,0.41,0.51,118928,0
2014-12-30,0.5,0.52,0.5,0.5,217952,0
2014-12-31,0.5,0.52,0.49,0.49,150220,0
2015-01-02,0.49,0.56,0.49,0.55,83495,0
2015-01-05,0.55,0.57,0.51,0.55,127848,0
2015-01-06,0.55,0.58,0.53,0.58,76367,0
2015-01-07,0.52,0.6,0.52,0.6,104401,0
2015-01-08,0.6,0.64,0.54,0.62,74631,0
2015-01-09,0.62,0.63,0.59,0.62,112837,0
2015-01-12,0.6,0.62,0.58,0.61,112318,0
2015-01-13,0.62,0.63,0.57,0.63,124291,0
2015-01-14,0.61,0.62,0.54,0.6,449769,0
2015-01-15,0.58,0.62,0.54,0.59,139469,0
2015-01-16,0.59,0.6,0.55,0.58,69217,0
2015-01-20,0.6,0.6,0.51,0.57,73697,0
2015-01-21,0.57,0.58,0.55,0.55,22824,0
2015-01-22,0.55,0.58,0.55,0.55,44627,0
2015-01-23,0.55,0.55,0.54,0.55,83968,0
2015-01-26,0.56,0.56,0.51,0.54,52191,0
2015-01-27,0.55,0.55,0.51,0.52,38481,0
2015-01-28,0.52,0.53,0.51,0.51,61617,0
2015-01-29,0.51,0.53,0.51,0.53,40205,0
2015-01-30,0.51,0.52,0.49,0.52,83255,0
2015-02-02,0.5,0.53,0.5,0.52,49075,0
2015-02-03,0.51,0.54,0.51,0.52,51507,0
2015-02-04,0.52,0.72,0.48,0.49,2167303,0
2015-02-05,0.55,0.55,0.51,0.52,97907,0
2015-02-06,0.53,0.55,0.51,0.52,78062,0
2015-02-09,0.51,0.53,0.5,0.52,74478,0
2015-02-10,0.53,0.54,0.51,0.53,41809,0
2015-02-11,0.54,0.54,0.51,0.52,39228,0
2015-02-12,0.52,0.54,0.52,0.53,15730,0
2015-02-13,0.53,0.56,0.53,0.56,60595,0
2015-02-17,0.56,0.6,0.56,0.59,149531,0
2015-02-18,0.6,0.61,0.59,0.59,122250,0
2015-02-19,0.59,0.62,0.59,0.61,72530,0
2015-02-20,0.6,0.62,0.54,0.6,85786,0
2015-02-23,0.6,0.62,0.55,0.55,45731,0
2015-02-24,0.58,0.6,0.58,0.6,33672,0
2015-02-25,0.6,0.61,0.59,0.61,77982,0
2015-02-26,0.61,0.63,0.59,0.59,65535,0
2015-02-27,0.59,0.6,0.58,0.6,33679,0
2015-03-02,0.65,0.65,0.59,0.62,19800,0
2015-03-03,0.62,0.64,0.62,0.64,56500,0
2015-03-04,0.64,0.65,0.6,0.65,109700,0
2015-03-05,0.67,0.7,0.65,0.7,193200,0
2015-03-06,0.7,0.7,0.68,0.68,60700,0
2015-03-09,0.69,0.7,0.68,0.69,81900,0
2015-03-10,0.69,0.72,0.68,0.7,57300,0
2015-03-11,0.71,0.73,0.71,0.71,154900,0
2015-03-12,0.73,0.74,0.7,0.72,159400,0
2015-03-13,0.73,0.73,0.7,0.71,167900,0
2015-03-16,0.73,0.73,0.7,0.71,130000,0
2015-03-17,0.71,0.71,0.65,0.71,83500,0
2015-03-18,0.7,0.7,0.66,0.67,70500,0
2015-03-19,0.68,0.68,0.65,0.67,24200,0
2015-03-20,0.68,0.68,0.64,0.65,80100,0
2015-03-23,0.6,0.64,0.6,0.63,65100,0
2015-03-24,0.65,0.66,0.63,0.65,35800,0
2015-03-25,0.66,0.67,0.62,0.65,32300,0
2015-03-26,0.63,0.64,0.63,0.64,33000,0
2015-03-27,0.61,0.63,0.61,0.62,29900,0
2015-03-30,0.6,0.63,0.6,0.62,52900,0
2015-03-31,0.6,0.63,0.6,0.63,35965,0
2015-04-01,0.6,0.63,0.6,0.63,26200,0
2015-04-02,0.6,0.63,0.6,0.63,45800,0
2015-04-06,0.62,0.64,0.62,0.62,32200,0
2015-04-07,0.61,0.63,0.61,0.62,25586,0
2015-04-08,0.62,0.62,0.62,0.62,38500,0
2015-04-09,0.62,0.62,0.61,0.62,24772,0
2015-04-10,0.62,0.62,0.61,0.61,33400,0
2015-04-13,0.58,0.64,0.58,0.64,256100,0
2015-04-14,0.64,0.64,0.62,0.63,79600,0
2015-04-15,0.62,0.64,0.62,0.63,29410,0
2015-04-16,0.66,0.66,0.64,0.65,24980,0
2015-04-17,0.63,0.66,0.63,0.66,38600,0
2015-04-20,0.66,0.66,0.64,0.65,21771,0
2015-04-21,0.63,0.64,0.61,0.61,42220,0
2015-04-22,0.61,0.61,0.6,0.61,37131,0
2015-04-23,0.63,0.63,0.53,0.56,386600,0
2015-04-24,0.56,0.57,0.52,0.54,138234,0
2015-04-27,0.54,0.56,0.54,0.55,51800,0
2015-04-28,0.56,0.57,0.56,0.57,94200,0
2015-04-29,0.58,0.6,0.58,0.58,34400,0
2015-04-30,0.58,0.58,0.57,0.58,43900,0
2015-05-01,0.57,0.58,0.57,0.57,33200,0
2015-05-04,0.57,0.59,0.56,0.58,43200,0
2015-05-05,0.6,0.6,0.56,0.57,46900,0
2015-05-06,0.58,0.59,0.56,0.57,18220,0
2015-05-07,0.57,0.57,0.54,0.55,61031,0
2015-05-08,0.55,0.56,0.55,0.55,71400,0
2015-05-11,0.55,0.56,0.54,0.55,58300,0
2015-05-12,0.55,0.56,0.54,0.56,22916,0
2015-05-13,0.56,0.57,0.54,0.56,85200,0
2015-05-14,0.55,0.61,0.55,0.55,46000,0
2015-05-15,0.54,0.56,0.54,0.56,24541,0
2015-05-18,0.56,0.59,0.56,0.59,31063,0
2015-05-19,0.56,0.58,0.56,0.56,13900,0
2015-05-20,0.59,0.6,0.59,0.59,128900,0
2015-05-21,0.59,0.6,0.59,0.59,46100,0
2015-05-22,0.6,0.64,0.59,0.61,93300,0
2015-05-26,0.62,0.64,0.6,0.63,77632,0
2015-05-27,0.63,0.63,0.61,0.63,40500,0
2015-05-28,0.63,0.64,0.55,0.61,329280,0
2015-05-29,0.61,0.64,0.61,0.62,25800,0
2015-06-01,0.62,0.64,0.6,0.63,282166,0
2015-06-02,0.64,0.65,0.6,0.61,237652,0
2015-06-03,0.61,0.61,0.59,0.6,55200,0
2015-06-04,0.58,0.58,0.55,0.58,75300,0
2015-06-05,0.57,0.59,0.57,0.58,10000,0
2015-06-08,0.57,0.58,0.55,0.55,85200,0
2015-06-09,0.56,0.62,0.55,0.55,49584,0
2015-06-10,0.55,0.56,0.55,0.55,30645,0
2015-06-11,0.55,0.56,0.55,0.55,19589,0
2015-06-12,0.56,0.56,0.55,0.56,5700,0
2015-06-15,0.56,0.56,0.54,0.56,43300,0
2015-06-16,0.55,0.55,0.54,0.55,27900,0
2015-06-17,0.54,0.55,0.52,0.52,54800,0
2015-06-18,0.52,0.55,0.52,0.52,51100,0
2015-06-19,0.52,0.52,0.52,0.52,16000,0
2015-06-22,0.52,0.53,0.51,0.51,45200,0
2015-06-23,0.51,0.53,0.51,0.53,65990,0
2015-06-24,0.52,0.52,0.49,0.5,218300,0
2015-06-25,0.5,0.55,0.48,0.52,50300,0
2015-06-26,0.51,0.54,0.51,0.54,59000,0
2015-06-29,0.52,0.55,0.48,0.53,51200,0
2015-06-30,0.48,0.52,0.48,0.5,147312,0
2015-07-01,0.53,0.53,0.49,0.51,26600,0
2015-07-02,0.51,0.51,0.49,0.49,19400,0
2015-07-06,0.49,0.49,0.46,0.47,56600,0
2015-07-07,0.46,0.47,0.45,0.45,144100,0
2015-07-08,0.44,0.45,0.43,0.43,80900,0
2015-07-09,0.43,0.44,0.41,0.43,123100,0
2015-07-10,0.42,0.42,0.4,0.42,133100,0
2015-07-13,0.43,0.44,0.42,0.44,34200,0
2015-07-14,0.43,0.44,0.42,0.44,26009,0
2015-07-15,0.44,0.44,0.42,0.43,82469,0
2015-07-16,0.43,0.43,0.41,0.43,63200,0
2015-07-17,0.43,0.43,0.4,0.42,138100,0
2015-07-20,0.41,0.42,0.39,0.41,82100,0
2015-07-21,0.39,0.41,0.39,0.4,47300,0
2015-07-22,0.4,0.4,0.37,0.4,126600,0
2015-07-23,0.39,0.4,0.38,0.39,94800,0
2015-07-24,0.38,0.4,0.38,0.39,84200,0
2015-07-27,0.4,0.4,0.38,0.4,84900,0
2015-07-28,0.4,0.4,0.38,0.39,81500,0
2015-07-29,0.38,0.41,0.38,0.41,99900,0
2015-07-30,0.4,0.4,0.38,0.38,57200,0
2015-07-31,0.38,0.41,0.35,0.36,174300,0
2015-08-03,0.35,0.45,0.35,0.42,65079,0
2015-08-04,0.44,0.44,0.39,0.41,53800,0
2015-08-05,0.42,0.44,0.4,0.44,47900,0
2015-08-06,0.44,0.45,0.4,0.45,49399,0
2015-08-07,0.43,0.43,0.4,0.41,62200,0
2015-08-10,0.44,0.44,0.42,0.44,37900,0
2015-08-11,0.43,0.43,0.42,0.42,6288,0
2015-08-12,0.43,0.44,0.4,0.4,66600,0
2015-08-13,0.4,0.42,0.4,0.4,64400,0
2015-08-14,0.41,0.44,0.4,0.41,88100,0
2015-08-17,0.44,0.46,0.43,0.45,112200,0
2015-08-18,0.45,0.46,0.43,0.45,95300,0
2015-08-19,0.45,0.48,0.45,0.48,116100,0
2015-08-20,0.48,0.5,0.46,0.49,87900,0
2015-08-21,0.51,0.52,0.49,0.52,173800,0
2015-08-24,0.49,0.5,0.46,0.49,42516,0
2015-08-25,0.49,0.49,0.45,0.46,26500,0
2015-08-26,0.46,0.48,0.45,0.46,18300,0
2015-08-27,0.46,0.48,0.46,0.47,28100,0
2015-08-28,0.48,0.59,0.48,0.59,135100,0
2015-08-31,0.6,0.6,0.48,0.55,93300,0
2015-09-01,0.53,0.55,0.52,0.52,44900,0
2015-09-02,0.52,0.52,0.48,0.48,97500,0
2015-09-03,0.48,0.49,0.48,0.49,12000,0
2015-09-04,0.47,0.48,0.46,0.46,44300,0
2015-09-08,0.47,0.49,0.47,0.48,19200,0
2015-09-09,0.47,0.49,0.45,0.47,90400,0
2015-09-10,0.45,0.48,0.43,0.44,67694,0
2015-09-11,0.45,0.46,0.44,0.45,15600,0
2015-09-14,0.46,0.47,0.44,0.44,46300,0
2015-09-15,0.44,0.45,0.42,0.44,51100,0
2015-09-16,0.43,0.43,0.4,0.41,122300,0
2015-09-17,0.41,0.44,0.41,0.43,20615,0
2015-09-18,0.42,0.44,0.42,0.44,8300,0
2015-09-21,0.44,0.44,0.42,0.43,69300,0
2015-09-22,0.42,0.43,0.4,0.41,18500,0
2015-09-23,0.42,0.43,0.41,0.41,23700,0
2015-09-24,0.42,0.42,0.4,0.4,39185,0
2015-09-25,0.4,0.42,0.39,0.39,44600,0
2015-09-28,0.4,0.4,0.38,0.38,233761,0
2015-09-29,0.38,0.39,0.36,0.37,38700,0
2015-09-30,0.37,0.39,0.37,0.37,31500,0
2015-10-01,0.38,0.39,0.37,0.37,54600,0
2015-10-02,0.38,0.38,0.37,0.37,28200,0
2015-10-05,0.38,0.38,0.36,0.38,53252,0
2015-10-06,0.38,0.38,0.37,0.37,33500,0
2015-10-07,0.36,0.38,0.35,0.35,129000,0
2015-10-08,0.36,0.39,0.35,0.36,149400,0
2015-10-09,0.38,0.38,0.37,0.38,78600,0
2015-10-12,0.39,0.39,0.38,0.38,42822,0
2015-10-13,0.37,0.39,0.36,0.36,71700,0
2015-10-14,0.36,0.38,0.36,0.37,130800,0
2015-10-15,0.38,0.4,0.36,0.38,168300,0
2015-10-16,0.37,0.43,0.37,0.41,147300,0
2015-10-19,0.42,0.43,0.39,0.39,21744,0
2015-10-20,0.3938,0.401,0.3901,0.3901,57228,0
2015-10-21,0.4,0.43,0.38,0.38,86400,0
2015-10-22,0.36,0.38,0.36,0.37,105300,0
2015-10-23,0.37,0.39,0.36,0.39,91100,0
2015-10-26,0.4,0.42,0.38,0.39,60300,0
2015-10-27,0.4,0.42,0.38,0.39,52600,0
2015-10-28,0.38,0.39,0.38,0.39,23800,0
2015-10-29,0.38,0.38,0.38,0.38,37800,0
2015-10-30,0.39,0.39,0.38,0.38,42000,0
2015-11-02,0.38,0.39,0.37,0.38,107416,0
2015-11-03,0.37,0.4,0.37,0.37,59700,0
2015-11-04,0.37,0.38,0.37,0.38,48620,0
2015-11-05,0.38,0.39,0.37,0.38,21700,0
2015-11-06,0.39,0.39,0.38,0.38,44900,0
2015-11-09,0.38,0.38,0.37,0.37,18549,0
2015-11-10,0.38,0.4,0.37,0.4,64800,0
2015-11-11,0.38,0.4,0.38,0.4,39400,0
2015-11-12,0.39,0.41,0.39,0.4,82900,0
2015-11-13,0.4,0.4,0.39,0.39,19700,0
2015-11-16,0.4,0.4,0.38,0.38,26000,0
2015-11-17,0.38,0.39,0.37,0.37,47500,0
2015-11-18,0.37,0.38,0.37,0.38,4700,0
2015-11-19,0.37,0.39,0.37,0.38,143600,0
2015-11-20,0.37,0.4,0.37,0.4,24900,0
2015-11-23,0.38,0.4,0.35,0.39,330300,0
2015-11-24,0.39,0.4,0.35,0.36,65100,0
2015-11-25,0.35,0.38,0.35,0.36,20400,0
2015-11-27,0.35,0.35,0.33,0.34,39500,0
2015-11-30,0.34,0.35,0.33,0.34,44300,0
2015-12-01,0.34,0.34,0.34,0.34,94473,0
2015-12-02,0.33,0.34,0.33,0.34,53270,0
2015-12-03,0.34,0.35,0.3,0.33,44891,0
2015-12-04,0.34,0.34,0.33,0.34,24100,0
2015-12-07,0.35,0.35,0.33,0.33,87800,0
2015-12-08,0.33,0.34,0.32,0.33,62077,0
2015-12-09,0.32,0.33,0.3,0.31,85500,0
2015-12-10,0.3,0.39,0.3,0.32,150900,0
2015-12-11,0.31,0.32,0.31,0.31,16900,0
2015-12-14,0.32,0.32,0.32,0.32,139791,0
2015-12-15,0.31,0.32,0.3,0.3,86200,0
2015-12-16,0.31,0.31,0.3,0.31,49700,0
2015-12-17,0.31,0.31,0.3,0.3,30400,0
2015-12-18,0.3,0.3,0.3,0.3,43500,0
2015-12-21,0.31,0.33,0.3,0.31,70300,0
2015-12-22,0.31,0.34,0.31,0.31,70255,0
2015-12-23,0.32,0.32,0.3,0.32,134300,0
2015-12-24,0.32,0.32,0.3051,0.31,37258,0
2015-12-28,0.31,0.32,0.3,0.3089,128686,0
2015-12-29,0.3,0.31,0.2869,0.2869,184061,0
2015-12-30,0.3,0.3059,0.2891,0.2916,81186,0
2015-12-31,0.2912,0.2919,0.2801,0.2831,100493,0
2016-01-04,0.2832,0.2832,0.2754,0.2761,90375,0
2016-01-05,0.28,0.29,0.275,0.28,28414,0
2016-01-06,0.2801,0.29,0.2799,0.283,98178,0
2016-01-07,0.285,0.285,0.22,0.23,163285,0
2016-01-08,0.23,0.2656,0.23,0.2528,72118,0
2016-01-11,0.26,0.2681,0.25,0.2537,97244,0
2016-01-12,0.2463,0.2523,0.2028,0.21,139326,0
2016-01-13,0.21,0.2252,0.2,0.2,183959,0
2016-01-14,0.2,0.21,0.1651,0.18,244504,0
2016-01-15,0.2,0.21,0.1801,0.2,65254,0
2016-01-19,0.2,0.21,0.19,0.19,75800,0
2016-01-20,0.1502,0.19,0.15,0.163,232057,0
2016-01-21,0.1562,0.18,0.1562,0.17,40915,0
2016-01-22,0.17,0.1926,0.17,0.19,46081,0
2016-01-25,0.19,0.19,0.1801,0.185,99388,0
2016-01-26,0.199,0.2,0.1897,0.2,132786,0
2016-01-27,0.191,0.2289,0.191,0.2232,59048,0
2016-01-28,0.21,0.24,0.21,0.239,46379,0
2016-01-29,0.235,0.2592,0.225,0.2592,38819,0
2016-02-01,0.25,0.27,0.245,0.2688,79948,0
2016-02-02,0.26,0.27,0.26,0.2647,65337,0
2016-02-03,0.27,0.2704,0.261,0.2699,52092,0
2016-02-04,0.27,0.31,0.268,0.287,75793,0
2016-02-05,0.29,0.29,0.2518,0.27,34745,0
2016-02-08,0.26,0.2898,0.26,0.2721,29341,0
2016-02-09,0.282,0.2899,0.26,0.26,30877,0
2016-02-10,0.2501,0.27,0.25,0.26,22766,0
2016-02-11,0.268,0.288,0.25,0.26,51614,0
2016-02-12,0.265,0.288,0.265,0.28,94720,0
2016-02-16,0.29,0.3,0.29,0.29,59559,0
2016-02-17,0.299,0.3099,0.29,0.3,31408,0
2016-02-18,0.301,0.3269,0.28,0.308,80228,0
2016-02-19,0.302,0.3254,0.3,0.3154,57855,0
2016-02-22,0.32,0.3272,0.3,0.3001,49932,0
2016-02-23,0.3005,0.3186,0.3,0.31,28297,0
2016-02-24,0.311,0.3168,0.302,0.304,25517,0
2016-02-25,0.3292,0.33,0.3093,0.33,31207,0
2016-02-26,0.3243,0.35,0.3014,0.31,79006,0
2016-02-29,0.32,0.36,0.3,0.35,95796,0
2016-03-01,0.3488,0.36,0.325,0.36,81829,0
2016-03-02,0.36,0.398,0.315,0.38,172191,0
2016-03-03,0.39,0.42,0.388,0.412,146482,0
2016-03-04,0.401,0.49,0.401,0.465,181121,0
2016-03-07,0.47,0.4869,0.4493,0.465,165816,0
2016-03-08,0.47,0.48,0.43,0.43,121019,0
2016-03-09,0.4348,0.4348,0.3627,0.39,201825,0
2016-03-10,0.37,0.4298,0.37,0.3967,84849,0
2016-03-11,0.41,0.4192,0.355,0.3805,71570,0
2016-03-14,0.363,0.38,0.35,0.37,47880,0
2016-03-15,0.3501,0.3899,0.3501,0.375,53184,0
2016-03-16,0.39,0.39,0.35,0.39,58445,0
2016-03-17,0.395,0.395,0.385,0.395,137591,0
2016-03-18,0.37,0.395,0.3508,0.39,141439,0
2016-03-21,0.39,0.397,0.35,0.395,163774,0
2016-03-22,0.395,0.395,0.375,0.39,41993,0
2016-03-23,0.39,0.395,0.36,0.394,51478,0
2016-03-24,0.3785,0.4,0.3708,0.39,41972,0
2016-03-28,0.3801,0.4,0.38,0.397,52821,0
2016-03-29,0.39,0.4,0.36,0.39,90151,0
2016-03-30,0.39,0.396,0.36,0.3718,51236,0
2016-03-31,0.382,0.392,0.372,0.375,12317,0
2016-04-01,0.3753,0.38,0.3624,0.37,51182,0
2016-04-04,0.37,0.37,0.355,0.36,50068,0
2016-04-05,0.371,0.395,0.36,0.37,103882,0
2016-04-06,0.3628,0.3728,0.35,0.35,181908,0
2016-04-07,0.3529,0.3601,0.33,0.34,174863,0
2016-04-08,0.3488,0.3701,0.33,0.36,100686,0
2016-04-11,0.3701,0.389,0.35,0.375,173788,0
2016-04-12,0.375,0.41,0.375,0.41,132445,0
2016-04-13,0.409,0.41,0.389,0.3901,98279,0
2016-04-14,0.395,0.4,0.39,0.4,23531,0
2016-04-15,0.3984,0.3984,0.39,0.39,9529,0
2016-04-18,0.3732,0.3847,0.35,0.3846,160423,0
2016-04-19,0.4,0.41,0.4,0.41,111995,0
2016-04-20,0.41,0.45,0.4082,0.425,141181,0
2016-04-21,0.445,0.46,0.425,0.427,141185,0
2016-04-22,0.421,0.46,0.421,0.4584,118294,0
2016-04-25,0.47,0.475,0.45,0.4657,103902,0
2016-04-26,0.475,0.48,0.4694,0.48,135976,0
2016-04-27,0.48,0.49,0.45,0.4743,127157,0
2016-04-28,0.473,0.64,0.46,0.5801,1007897,0
2016-04-29,0.5821,0.5821,0.5,0.5101,404768,0
2016-05-02,0.54,0.59,0.518,0.5743,202173,0
2016-05-03,0.595,0.858,0.5788,0.7599,1074416,0
2016-05-04,0.75,0.8299,0.6757,0.8222,892689,0
2016-05-05,0.8356,0.8356,0.6579,0.6867,267359,0
2016-05-06,0.69,0.77,0.69,0.7599,119242,0
2016-05-09,0.7732,0.7732,0.6703,0.6895,181756,0
2016-05-10,0.695,0.73,0.695,0.73,100469,0
2016-05-11,0.74,0.75,0.69,0.71,121215,0
2016-05-12,0.73,0.73,0.7101,0.7219,64525,0
2016-05-13,0.7081,0.7399,0.7081,0.7299,79046,0
2016-05-16,0.725,0.75,0.72,0.73,207175,0
2016-05-17,0.73,0.7301,0.65,0.6599,251517,0
2016-05-18,0.63,0.68,0.593,0.63,340999,0
2016-05-19,0.64,0.64,0.59,0.625,133752,0
2016-05-20,0.6349,0.635,0.5415,0.5555,71258,0
2016-05-23,0.56,0.63,0.56,0.62,122566,0
2016-05-24,0.62,0.62,0.59,0.61,32487,0
2016-05-25,0.6,0.61,0.574,0.6,48421,0
2016-05-26,0.6,0.62,0.501,0.5758,298828,0
2016-05-27,0.5801,0.5801,0.54,0.54,96359,0
2016-05-31,0.556,0.559,0.49,0.5179,387080,0
2016-06-01,0.5,0.5194,0.497,0.5099,97080,0
2016-06-02,0.51,0.52,0.44,0.4588,361893,0
2016-06-03,0.45,0.525,0.45,0.495,218690,0
2016-06-06,0.5,0.52,0.4911,0.4911,136471,0
2016-06-07,0.5149,0.53,0.4901,0.5022,90267,0
2016-06-08,0.5122,0.53,0.5,0.5102,180744,0
2016-06-09,0.52,0.54,0.5001,0.54,177640,0
2016-06-10,0.5131,0.5304,0.4808,0.481,123209,0
2016-06-13,0.49,0.52,0.4772,0.48,93129,0
2016-06-14,0.49,0.5043,0.48,0.48,110671,0
2016-06-15,0.48,0.4899,0.472,0.4799,46877,0
2016-06-16,0.47,0.4799,0.44,0.4599,135649,0
2016-06-17,0.4502,0.4715,0.4501,0.4699,27552,0
2016-06-20,0.48,0.5016,0.47,0.489,98027,0
2016-06-21,0.4901,0.51,0.49,0.5,59975,0
2016-06-22,0.5,0.51,0.48,0.49,255597,0
2016-06-23,0.5,0.5,0.49,0.5,72822,0
2016-06-24,0.471,0.5,0.471,0.4898,136802,0
2016-06-27,0.49,0.505,0.488,0.499,122082,0
2016-06-28,0.51,0.51,0.4911,0.5016,346112,0
2016-06-29,0.505,0.505,0.444,0.5,236265,0
2016-06-30,0.506,0.506,0.4959,0.5,74894,0
2016-07-01,0.509,0.54,0.4904,0.5151,545026,0
2016-07-05,0.55,0.57,0.5201,0.5498,208400,0
2016-07-06,0.56,0.57,0.55,0.57,158401,0
2016-07-07,0.51,0.56,0.51,0.5548,232991,0
2016-07-08,0.5548,0.6186,0.545,0.6086,399260,0
2016-07-11,0.62,0.6598,0.6147,0.65,319253,0
2016-07-12,0.68,0.68,0.5721,0.63,418042,0
2016-07-13,0.635,0.64,0.5851,0.605,137462,0
2016-07-14,0.599,0.61,0.5749,0.6049,69715,0
2016-07-15,0.6,0.62,0.59,0.62,65873,0
2016-07-18,0.6233,0.63,0.596,0.6298,72995,0
2016-07-19,0.6299,0.6473,0.5899,0.6049,165834,0
2016-07-20,0.596,0.6049,0.561,0.6049,90516,0
2016-07-21,0.6,0.6,0.5702,0.59,72813,0
2016-07-22,0.5766,0.6098,0.5602,0.599,96380,0
2016-07-25,0.57,0.5774,0.5485,0.565,170785,0
2016-07-26,0.565,0.57,0.53,0.555,68289,0
2016-07-27,0.5503,0.57,0.54,0.5511,47815,0
2016-07-28,0.568,0.5849,0.5651,0.5771,50738,0
2016-07-29,0.5701,0.58,0.56,0.565,120571,0
2016-08-01,0.565,0.565,0.56,0.565,45749,0
2016-08-02,0.565,0.565,0.55,0.5649,162145,0
2016-08-03,0.5604,0.565,0.5518,0.5602,25739,0
2016-08-04,0.55,0.565,0.55,0.56,97809,0
2016-08-05,0.5513,0.56,0.531,0.55,67206,0
2016-08-08,0.53,0.6,0.53,0.5731,258109,0
2016-08-09,0.58,0.6,0.57,0.5849,80993,0
2016-08-10,0.581,0.59,0.57,0.58,70569,0
2016-08-11,0.585,0.5961,0.57,0.5847,72824,0
2016-08-12,0.586,0.63,0.586,0.6049,159195,0
2016-08-15,0.62,0.63,0.6001,0.63,46639,0
2016-08-16,0.63,0.63,0.6,0.6099,67877,0
2016-08-17,0.615,0.615,0.59715,0.6108,32211,0
2016-08-18,0.61,0.63,0.61,0.6125,98234,0
2016-08-19,0.61,0.62,0.59,0.59,21675,0
2016-08-22,0.6,0.6006,0.575,0.5757,52137,0
2016-08-23,0.58,0.59,0.554,0.56,106833,0
2016-08-24,0.569,0.569,0.5403,0.5499,102245,0
2016-08-25,0.54,0.5799,0.54,0.5573,68431,0
2016-08-26,0.5633,0.58,0.55,0.55,39148,0
2016-08-29,0.56,0.56,0.545,0.5508,55361,0
2016-08-30,0.5649,0.565,0.54,0.5522,99966,0
2016-08-31,0.5537,0.5969,0.545,0.57,91438,0
2016-09-01,0.561,0.561,0.551,0.551,16680,0
2016-09-02,0.5609,0.57,0.551,0.56,13011,0
2016-09-06,0.5611,0.5801,0.5554,0.57,8120,0
2016-09-07,0.564,0.5939,0.554,0.56,29482,0
2016-09-08,0.55,0.59,0.53,0.58,134500,0
2016-09-09,0.59,0.6,0.5701,0.575,52436,0
2016-09-12,0.7475,0.85,0.53,0.55,147852,0
2016-09-13,0.55,0.598,0.55,0.5601,36583,0
2016-09-14,0.5682,0.5849,0.55,0.5599,82734,0
2016-09-15,0.54,0.56,0.53,0.56,44795,0
2016-09-16,0.56,0.56,0.545,0.545,1340,0
2016-09-19,0.55,0.59,0.54,0.59,68435,0
2016-09-20,0.56,0.5779,0.55,0.56,55454,0
2016-09-21,0.55,0.5998,0.524,0.57,37948,0
2016-09-22,0.58,0.6,0.565,0.5704,31642,0
2016-09-23,0.59,0.599,0.57,0.57,34652,0
2016-09-26,0.57,0.6015,0.57,0.574,131013,0
2016-09-27,0.5796,0.5796,0.54,0.56,120768,0
2016-09-28,0.575,0.575,0.53,0.543,141153,0
2016-09-29,0.55,0.56,0.55,0.56,38635,0
2016-09-30,0.5487,0.569,0.5371,0.5579,34465,0
2016-10-03,0.548,0.555,0.54,0.54,26733,0
2016-10-04,0.56,0.5682,0.53,0.5399,79989,0
2016-10-05,0.53,0.53,0.51,0.5138,41886,0
2016-10-06,0.51,0.52,0.5,0.5,61332,0
2016-10-07,0.49,0.53,0.48,0.5,69600,0
2016-10-10,0.48,0.5,0.48,0.4999,34155,0
2016-10-11,0.4998,0.5,0.48,0.5,25864,0
2016-10-12,0.5,0.57,0.48,0.55,127354,0
2016-10-13,0.5,0.58,0.4999,0.58,129227,0
2016-10-14,0.54,0.6,0.54,0.5501,62327,0
2016-10-17,0.58,0.62,0.58,0.61,101547,0
2016-10-18,0.62,0.62,0.58,0.5908,38730,0
2016-10-19,0.583,0.6,0.5607,0.5751,49204,0
2016-10-20,0.5875,0.5875,0.56,0.5701,10206,0
2016-10-21,0.57,0.58,0.56,0.57,19497,0
2016-10-24,0.565,0.585,0.54,0.578,24266,0
2016-10-25,0.575,0.575,0.53,0.54,69850,0
2016-10-26,0.54,0.54,0.5,0.53,38414,0
2016-10-27,0.49,0.525,0.48,0.4898,132665,0
2016-10-28,0.479,0.5,0.473,0.4731,87866,0
2016-10-31,0.48,0.5139,0.48,0.49,56541,0
2016-11-01,0.4821,0.51,0.4821,0.4997,64158,0
2016-11-02,0.495,0.519,0.49,0.49,15805,0
2016-11-03,0.485,0.51,0.48,0.4989,27286,0
2016-11-04,0.49,0.529,0.49,0.51,102223,0
2016-11-07,0.5,0.52,0.49,0.49,93075,0
2016-11-08,0.5,0.52,0.46,0.46,157457,0
2016-11-09,0.46,0.52,0.414,0.46,218459,0
2016-11-10,0.485,0.499,0.4301,0.44,262146,0
2016-11-11,0.44,0.48,0.4324,0.46,75149,0
2016-11-14,0.47,0.499,0.4455,0.4725,85548,0
2016-11-15,0.5,0.52,0.48,0.52,156142,0
2016-11-16,0.52,0.52,0.49,0.4903,52610,0
2016-11-17,0.491,0.4939,0.485,0.4925,32382,0
2016-11-18,0.4925,0.52,0.488,0.52,57013,0
2016-11-21,0.5,0.5259,0.49,0.5,113088,0
2016-11-22,0.4948,0.52,0.48,0.51,82802,0
2016-11-23,0.51,0.52,0.49,0.5101,7424,0
2016-11-25,0.5102,0.52,0.48,0.52,42464,0
2016-11-28,0.51,0.56,0.5,0.5552,318359,0
2016-11-29,0.52,0.57,0.52,0.569,56092,0
2016-11-30,0.55,0.58,0.55,0.56,119534,0
2016-12-01,0.5531,0.57,0.521,0.521,25245,0
2016-12-02,0.55,0.57,0.521,0.5299,44444,0
2016-12-05,0.521,0.54,0.521,0.538,55182,0
2016-12-06,0.54,0.559,0.521,0.54,29608,0
2016-12-07,0.53,0.59,0.52,0.57,208774,0
2016-12-08,0.588,0.588,0.5401,0.5602,58367,0
2016-12-09,0.58,0.58,0.52,0.5207,97782,0
2016-12-12,0.522,0.522,0.5,0.505,121786,0
2016-12-13,0.505,0.5451,0.4661,0.4924,210868,0
2016-12-14,0.4875,0.49,0.46,0.47,107311,0
2016-12-15,0.465,0.4799,0.453,0.4611,25488,0
2016-12-16,0.4699,0.4824,0.4611,0.4611,53062,0
2016-12-19,0.488,0.49,0.4438,0.4699,74029,0
2016-12-20,0.47,0.47,0.46,0.46,54840,0
2016-12-21,0.455,0.48,0.455,0.4608,74189,0
2016-12-22,0.46,0.47,0.45,0.4691,41240,0
2016-12-23,0.47,0.49,0.45,0.4619,38937,0
2016-12-27,0.48,0.49,0.46,0.475,57367,0
2016-12-28,0.465,0.48,0.455,0.455,97156,0
2016-12-29,0.465,0.48,0.4602,0.47,83418,0
2016-12-30,0.48,0.515,0.4782,0.5071,168719,0
2017-01-03,0.52,0.5387,0.492,0.5079,51266,0
2017-01-04,0.51,0.525,0.4999,0.525,33871,0
2017-01-05,0.53,0.5857,0.5012,0.5288,515897,0
2017-01-06,0.505,0.5451,0.505,0.52,124690,0
2017-01-09,0.52,0.53,0.5011,0.5011,39756,0
2017-01-10,0.51,0.5292,0.481,0.49,107120,0
2017-01-11,0.481,0.54,0.481,0.5051,723154,0
2017-01-12,0.5,0.54,0.4932,0.53,356659,0
2017-01-13,0.54,0.54,0.5015,0.5299,229998,0
2017-01-17,0.53,0.55,0.5245,0.5246,114401,0
2017-01-18,0.55,0.55,0.5012,0.5012,78738,0
2017-01-19,0.52,0.52,0.4682,0.4789,282825,0
2017-01-20,0.48,0.51,0.4667,0.49,134859,0
2017-01-23,0.5,0.51,0.4701,0.5011,146632,0
2017-01-24,0.5,0.53,0.5,0.5005,138233,0
2017-01-25,0.525,0.5299,0.51,0.5201,126790,0
2017-01-26,0.52,0.53,0.5101,0.5201,34983,0
2017-01-27,0.51,0.5213,0.5012,0.51,39376,0
2017-01-30,0.5,0.51,0.49,0.495,54980,0
2017-01-31,0.4945,0.5144,0.4901,0.4922,31499,0
2017-02-01,0.49,0.5199,0.49,0.5,65232,0
2017-02-02,0.5061,0.5087,0.49,0.501,55574,0
2017-02-03,0.53,0.53,0.5,0.5171,51128,0
2017-02-06,0.53,0.53,0.4999,0.4999,119794,0
2017-02-07,0.495,0.5093,0.49,0.49,41806,0
2017-02-08,0.49,0.5198,0.49,0.4923,69217,0
2017-02-09,0.494,0.5034,0.493,0.5,43004,0
2017-02-10,0.5,0.52,0.5,0.52,75244,0
2017-02-13,0.51,0.5198,0.51,0.51,28859,0
2017-02-14,0.53,0.53,0.5023,0.52,68166,0
2017-02-15,0.52,0.53,0.5,0.51,97878,0
2017-02-16,0.501,0.5099,0.49,0.491,83963,0
2017-02-17,0.494,0.5001,0.486,0.493,61581,0
2017-02-21,0.5,0.505,0.4802,0.5047,96167,0
2017-02-22,0.4991,0.4998,0.48,0.4838,33544,0
2017-02-23,0.484,0.4923,0.4612,0.4797,142983,0
2017-02-24,0.4625,0.4797,0.46,0.465,55451,0
2017-02-27,0.47,0.4949,0.465,0.4691,38344,0
2017-02-28,0.475,0.48,0.45,0.4556,114325,0
2017-03-01,0.46,0.495,0.45,0.48,127542,0
2017-03-02,0.48,0.495,0.4709,0.49,105504,0
2017-03-03,0.4701,0.495,0.46,0.4708,108010,0
2017-03-06,0.46,0.4891,0.451,0.48,153420,0
2017-03-07,0.49,0.49,0.469,0.469,53875,0
2017-03-08,0.479,0.479,0.45,0.4642,60599,0
2017-03-09,0.46,0.4799,0.45,0.4503,160240,0
2017-03-10,0.45,0.4694,0.45,0.4501,37818,0
2017-03-13,0.46,0.4646,0.4501,0.4506,23998,0
2017-03-14,0.4505,0.49,0.4505,0.47,53592,0
2017-03-15,0.45933,0.5,0.45,0.48,175537,0
2017-03-16,0.47,0.51,0.4684,0.4991,181234,0
2017-03-17,0.4981,0.53,0.495,0.53,91380,0
2017-03-20,0.529,0.55,0.52,0.545,274897,0
2017-03-21,0.55,0.55,0.5,0.51,52452,0
2017-03-22,0.505,0.5098,0.4707,0.4759,43820,0
2017-03-23,0.48,0.5116,0.48,0.51,74389,0
2017-03-24,0.51,0.5374,0.4902,0.53,84481,0
2017-03-27,0.53,0.539,0.5162,0.539,217395,0
2017-03-28,0.539,0.5468,0.489,0.525,79456,0
2017-03-29,0.5299,0.5418,0.49,0.5305,125594,0
2017-03-30,0.53,0.5399,0.52,0.5399,90949,0
2017-03-31,0.5399,0.5499,0.5078,0.5499,144799,0
2017-04-03,0.541,0.561,0.5,0.5484,279784,0
2017-04-04,0.53,0.55,0.5011,0.539,64148,0
2017-04-05,0.55,0.56,0.5027,0.5552,218057,0
2017-04-06,0.54,0.56,0.54,0.559,43348,0
2017-04-07,0.5526,0.5633,0.53,0.5633,124273,0
2017-04-10,0.5632,0.72,0.5632,0.6993,929789,0
2017-04-11,0.71,0.7197,0.66,0.7048,296819,0
2017-04-12,0.705,0.71,0.6353,0.6448,141793,0
2017-04-13,0.63,0.73,0.63,0.7296,514082,0
2017-04-17,0.74,0.75,0.7,0.71,128490,0
2017-04-18,0.7032,0.7032,0.6417,0.645,159091,0
2017-04-19,0.66,0.8,0.6599,0.69,347539,0
2017-04-20,0.7,0.74,0.6414,0.7089,231908,0
2017-04-21,0.72,0.72,0.69,0.705,135896,0
2017-04-24,0.662,0.71,0.662,0.7,142681,0
2017-04-25,0.75,0.77,0.7036,0.738,339202,0
2017-04-26,0.76,0.76,0.672,0.7,127706,0
2017-04-27,0.675,0.7,0.67,0.695,250587,0
2017-04-28,0.695,0.71,0.665,0.705,62734,0
2017-05-01,0.65,0.75186,0.64,0.6799,267134,0
2017-05-02,0.7,0.7086,0.686,0.695,40093,0
2017-05-03,0.653,0.6959,0.65,0.66,121029,0
2017-05-04,0.68,0.68,0.6102,0.63,97869,0
2017-05-05,0.625,0.645,0.6201,0.63,87045,0
2017-05-08,0.63,0.655,0.63,0.6549,58904,0
2017-05-09,0.655,0.655,0.614,0.655,147800,0
2017-05-10,0.65,0.68,0.65,0.6752,40305,0
2017-05-11,0.6753,0.6922,0.6501,0.6891,86079,0
2017-05-12,0.695,0.7,0.685,0.6902,159034,0
2017-05-15,0.691,0.715,0.6831,0.715,117300,0
2017-05-16,0.72,0.72,0.7007,0.72,80235,0
2017-05-17,0.71,0.71,0.68,0.68,26303,0
2017-05-18,0.67,0.68,0.65,0.66,68527,0
2017-05-19,0.65,0.6825,0.65,0.6655,179284,0
2017-05-22,0.69,0.7,0.6701,0.6804,55985,0
2017-05-23,0.7,0.7,0.6521,0.67,17050,0
2017-05-24,0.67,0.7,0.66,0.6698,36677,0
2017-05-25,0.67,0.67,0.643,0.6567,83021,0
2017-05-26,0.65,0.695,0.6489,0.6791,19807,0
2017-05-30,0.695,0.695,0.6599,0.6791,118775,0
2017-05-31,0.6574,0.6698,0.655,0.6565,43201,0
2017-06-01,0.66,0.68,0.615,0.6399,123109,0
2017-06-02,0.63,0.65,0.63,0.64,21680,0
2017-06-05,0.64,0.64,0.6195,0.62,97609,0
2017-06-06,0.63,0.63,0.62,0.625,50610,0
2017-06-07,0.625,0.625,0.6,0.6,138111,0
2017-06-08,0.6,0.625,0.58,0.58,84926,0
2017-06-09,0.58,0.65,0.58,0.65,45778,0
2017-06-12,0.656,0.656,0.6,0.63,32770,0
2017-06-13,0.62,0.65,0.602,0.65,33497,0
2017-06-14,0.63,0.66,0.61,0.66,26251,0
2017-06-15,0.67,0.67,0.608,0.64,57071,0
2017-06-16,0.64,0.64,0.6,0.629,43220,0
2017-06-19,0.66,0.66,0.615,0.6375,53605,0
2017-06-20,0.64,0.65,0.615,0.65,48275,0
2017-06-21,0.65,0.6511,0.6075,0.645,33279,0
2017-06-22,0.6644,0.6644,0.62,0.655,42055,0
2017-06-23,0.67,0.67,0.625,0.65,42795,0
2017-06-26,0.65,0.65,0.605,0.65,53799,0
2017-06-27,0.64,0.65,0.62,0.65,24363,0
2017-06-28,0.64,0.65,0.62,0.65,55096,0
2017-06-29,0.64,0.65,0.615,0.65,41143,0
2017-06-30,0.63,0.64,0.6201,0.6344,26007,0
2017-07-03,0.65,0.65,0.6201,0.65,29155,0
2017-07-05,0.65,0.68,0.63,0.68,97414,0
2017-07-06,0.66,0.71,0.66,0.69,164409,0
2017-07-07,0.7,0.7199,0.7,0.7,145501,0
2017-07-10,0.72,0.725,0.69,0.725,173219,0
2017-07-11,0.73,0.73,0.7,0.715,23985,0
2017-07-12,0.7,0.745,0.7,0.7301,422606,0
2017-07-13,0.7301,0.755,0.72,0.75,212849,0
2017-07-14,0.77,0.77,0.7497,0.7691,89684,0
2017-07-17,0.77,0.878,0.75,0.82,552052,0
2017-07-18,0.82,0.83,0.78,0.81,163194,0
2017-07-19,0.8199,0.91,0.8,0.9049,471535,0
2017-07-20,0.9199,0.9397,0.85,0.9199,225633,0
2017-07-21,0.925,0.94,0.9,0.9363,308772,0
2017-07-24,0.9,0.948,0.77,0.9477,187327,0
2017-07-25,0.95,1.02,0.93,1.0064,744329,0
2017-07-26,1,1.14,0.96,1.14,1848778,0
2017-07-27,1.14,1.22,1.01,1.12,894898,0
2017-07-28,1.12,1.14,1.02,1.02,273833,0
2017-07-31,1.03,1.0779,1,1.03,264087,0
2017-08-01,1.04,1.07,1,1.05,271652,0
2017-08-02,1.06,1.13,1.03,1.13,396151,0
2017-08-03,1.14,1.15,1.03,1.08,348509,0
2017-08-04,1.09,1.2,1.08,1.2,362000,0
2017-08-07,1.2,1.35,1.17,1.32,1545455,0
2017-08-08,1.28,1.29,1.21,1.26,579824,0
2017-08-09,1.24,1.2599,1.13,1.21,827022,0
2017-08-10,1.19,1.21,1.14,1.16,759716,0
2017-08-11,1.15,1.16,1.09,1.15,230907,0
2017-08-14,1.14,1.15,1.1,1.15,101249,0
2017-08-15,1.15,1.15,1.08,1.09,133957,0
2017-08-16,1.08,1.1199,1.01,1.06,309933,0
2017-08-17,1.06,1.08,0.98,0.9996,298042,0
2017-08-18,1.02,1.07,0.9505,1.06,211763,0
2017-08-21,1.06,1.09,1.03,1.09,147352,0
2017-08-22,1.1,1.13,1.06,1.09,134938,0
2017-08-23,1.1,1.1124,1.07,1.1,63130,0
2017-08-24,1.1,1.1,1.05,1.05,79587,0
2017-08-25,1.07,1.1,1.06,1.09,73036,0
2017-08-28,1.11,1.11,1.05,1.06,80719,0
2017-08-29,1.05,1.09,1.03,1.07,74987,0
2017-08-30,1.07,1.08,1,1.07,128710,0
2017-08-31,1.06,1.07,1.02,1.05,78383,0
2017-09-01,1.05,1.05,1,1.02,122375,0
2017-09-05,1.07,1.07,0.99,1,199085,0
2017-09-06,1.02,1.02,0.99,1,241127,0
2017-09-07,1,1.01,0.96,0.9974,230111,0
2017-09-08,1.01,1.01,0.965,0.98,84676,0
2017-09-11,1,1,0.97,0.98,110955,0
2017-09-12,1,1.0299,0.97,1,257092,0
2017-09-13,1.02,1.02,0.97,0.99,161323,0
2017-09-14,1.01,1.02,0.9973,1,77551,0
2017-09-15,1,1.0198,0.96,0.98,194554,0
2017-09-18,1,1.0072,0.96,0.96,181230,0
2017-09-19,0.99,1,0.95,0.9939,190388,0
2017-09-20,0.9975,1.05,0.9871,1,305742,0
2017-09-21,1.04,1.04,0.98,1,86592,0
2017-09-22,1,1,0.96,0.976,156571,0
2017-09-25,0.98,0.98,0.961,0.961,117564,0
2017-09-26,0.96,0.9678,0.92,0.9443,124040,0
2017-09-27,0.9543,0.9543,0.93,0.9411,36327,0
2017-09-28,0.91,0.9573,0.91,0.93,69463,0
2017-09-29,0.9431,0.96,0.9401,0.9451,72918,0
2017-10-02,0.9599,0.9599,0.92,0.92,70882,0
2017-10-03,0.945,0.955,0.93,0.94,117936,0
2017-10-04,0.95,0.95,0.8601,0.8707,690026,0
2017-10-05,0.91,0.9142,0.88,0.9021,216180,0
2017-10-06,0.9,0.929,0.8721,0.92,117237,0
2017-10-09,0.94,0.9659,0.93,0.9531,81251,0
2017-10-10,0.97,0.98,0.95,0.97,196179,0
2017-10-11,0.98,0.98,0.9547,0.9692,77551,0
2017-10-12,1,1.14,0.9959,1.12,782165,0
2017-10-13,1.17,1.18,1.05,1.07,434546,0
2017-10-16,1.15,1.17,1.07,1.08,331711,0
2017-10-17,1.1,1.12,1.06,1.0684,99127,0
2017-10-18,1.1,1.109,1.08,1.1,169709,0
2017-10-19,1.12,1.12,1.06,1.07,238377,0
2017-10-20,1.09,1.11,1.05,1.07,101987,0
2017-10-23,1.09,1.1,1.04,1.06,154604,0
2017-10-24,1.0575,1.06,1.01,1.0205,101863,0
2017-10-25,1.02,1.05,0.99,1,196662,0
2017-10-26,1.05,1.05,0.9969,1.0269,78571,0
2017-10-27,1.03,1.0379,1,1.02,97546,0
2017-10-30,1.03,1.04,0.99,0.9972,171451,0
2017-10-31,1,1.02,0.9971,1,42425,0
2017-11-01,1.02,1.0438,1,1,55118,0
2017-11-02,1.04,1.05,0.9929,0.9999,115916,0
2017-11-03,0.991,1.0075,0.991,1,78995,0
2017-11-06,1,1.05,0.99,0.9999,177444,0
2017-11-07,1,1.01,0.99,1.0003,73257,0
2017-11-08,1.03,1.03,0.99,0.9906,83022,0
2017-11-09,1,1,0.96,0.96,242888,0
2017-11-10,0.9682,0.9796,0.96,0.9752,69310,0
