Date,Open,High,Low,Close,Volume,OpenInt
2013-12-17,5.5,5.5,4.51,5.25,29362,0
2013-12-18,5.1,5.1,5,5,15100,0
2013-12-19,5,5,4.61,4.951,25275,0
2013-12-20,4.85,4.97,4.51,4.53,61526,0
2013-12-23,4.55,4.59,4.31,4.31,139245,0
2013-12-24,4.3501,4.7,4.3501,4.6001,28517,0
2013-12-26,4.65,4.75,4.45,4.55,22528,0
2013-12-27,4.48,4.6246,4.17,4.49,77925,0
2013-12-30,4.4,4.4001,4.4,4.4,5500,0
2013-12-31,4.39,4.39,4.3,4.3699,17716,0
2014-01-02,4.36,4.3999,4.15,4.2136,5710,0
2014-01-03,4.4001,4.5,4.3,4.3,12822,0
2014-01-06,4.35,4.75,4.3,4.6192,51287,0
2014-01-07,4.75,4.8,4.6471,4.79,26185,0
2014-01-08,4.7861,4.79,4.5001,4.69,5652,0
2014-01-09,4.5,4.84,4.5,4.7875,46901,0
2014-01-10,4.8,4.8701,4.7318,4.8365,43621,0
2014-01-13,4.9,5.15,4.9,5.14,13685,0
2014-01-14,5.1399,5.15,5,5.1,28920,0
2014-01-15,5.0585,5.0585,4.81,4.9,29288,0
2014-01-16,5,5,4.9,4.9001,41878,0
2014-01-17,5.0999,5.17,4.7276,4.86,29709,0
2014-01-21,4.85,4.85,4.7,4.7498,25210,0
2014-01-22,4.66,4.8,4.5988,4.76,16464,0
2014-01-23,4.8,4.8,4.6,4.78,9310,0
2014-01-24,4.6001,4.7,4.3001,4.7,54876,0
2014-01-27,4.75,4.75,4.589,4.6,7118,0
2014-01-28,4.64,4.69,4.51,4.51,12010,0
2014-01-29,4.6,4.6,4.44,4.44,28799,0
2014-01-30,4.35,4.79,4.35,4.61,27121,0
2014-01-31,4.9,4.9,4.61,4.7,28414,0
2014-02-03,4.73,4.7399,4.42,4.43,39646,0
2014-02-04,4.6501,4.72,4.39,4.46,12598,0
2014-02-05,4.3601,4.45,4.315,4.45,18100,0
2014-02-06,4.381,4.5,4.38,4.5,8557,0
2014-02-07,4.5,4.61,4.4499,4.5,26116,0
2014-02-10,4.3,4.5,4.3,4.4899,47678,0
2014-02-11,4.48,4.5,4.35,4.4,63850,0
2014-02-12,4.35,4.49,4.3492,4.41,18418,0
2014-02-13,4.4,4.53,4.3996,4.53,37040,0
2014-02-14,4.4,5.02,4.4,5.02,72636,0
2014-02-18,5.24,5.24,4.8,5,16498,0
2014-02-19,5,5,4.8,4.8,58910,0
2014-02-20,4.9501,4.9599,4.85,4.86,36805,0
2014-02-21,4.92,5,4.58,5,56558,0
2014-02-24,5.01,5.15,4.95,4.95,43516,0
2014-02-25,4.83,5,4.83,4.96,21300,0
2014-02-26,4.89,5.05,4.84,4.89,6814,0
2014-02-27,4.89,5.1,4.89,5,56413,0
2014-02-28,5.05,5.12,4.96,5.05,32972,0
2014-03-03,5.05,5.05,4.9101,5.05,21780,0
2014-03-04,5,5.1,5,5.05,26472,0
2014-03-05,4.9786,5.098,4.9,5,20476,0
2014-03-06,5,5.1,4.9254,5.03,36988,0
2014-03-07,5.05,5.05,4.94,4.94,20801,0
2014-03-10,5.1,5.1,4.77,4.77,20153,0
2014-03-11,4.87,5.1,4.7,4.95,18612,0
2014-03-12,4.95,5,4.89,4.95,7791,0
2014-03-13,4.98,5,4.85,4.86,8608,0
2014-03-14,4.86,4.95,4.7115,4.95,19647,0
2014-03-17,4.8999,4.8999,4.76,4.85,8901,0
2014-03-18,4.95,5.12,4.84,5.06,78428,0
2014-03-19,5.02,5.05,4.96,5,4815,0
2014-03-20,4.9999,5.2172,4.993,5.17,81070,0
2014-03-21,5.17,5.41,5.06,5.19,239414,0
2014-03-24,5.19,5.29,5.15,5.22,44416,0
2014-03-25,5.249,5.27,5.161,5.27,35721,0
2014-03-26,5.3,5.3,5,5.19,21300,0
2014-03-27,5.11,5.19,5,5.14,51069,0
2014-03-28,5.146,5.1692,4.93,5.126,41510,0
2014-03-31,5.19,5.19,5.01,5.06,31155,0
2014-04-01,5.06,5.41,5,5.05,64720,0
2014-04-02,5.02,5.03,4.89,4.99,30720,0
2014-04-03,5,5.0699,4.91,4.9301,30318,0
2014-04-04,5.01,5.06,4.88,4.99,19926,0
2014-04-07,4.95,4.99,4.88,4.9399,12559,0
2014-04-08,4.9499,4.9499,4.9137,4.918,817,0
2014-04-09,5,5,4.88,4.92,35881,0
2014-04-10,4.88,4.92,4.75,4.88,17164,0
2014-04-11,4.69,4.7999,4.45,4.66,40989,0
2014-04-14,4.87,5,4.61,4.99,51388,0
2014-04-15,4.88,5,4.75,4.9797,29035,0
2014-04-16,4.99,5.22,4.957,5,16494,0
2014-04-17,5.3,5.3,4.75,4.99,56969,0
2014-04-21,4.88,5.06,4.88,5.04,23442,0
2014-04-22,4.9601,5.08,4.9601,4.99,34128,0
2014-04-23,5.0392,5.0392,4.9,5.01,14363,0
2014-04-24,4.996,4.996,4.9,4.95,21555,0
2014-04-25,5,5.05,4.851,4.895,27252,0
2014-04-28,4.8999,4.9001,4.75,4.9,33060,0
2014-04-29,4.83,4.83,4.761,4.761,8700,0
2014-04-30,4.989,4.99,4.58,4.7299,37816,0
2014-05-01,4.75,4.75,4.441,4.45,22670,0
2014-05-02,4.5,4.7,4.31,4.64,45644,0
2014-05-05,4.53,4.7,4.4301,4.6,12400,0
2014-05-06,4.69,4.7,4.4,4.4,29634,0
2014-05-07,4.4,4.499,4.2,4.3198,51923,0
2014-05-08,4.3,4.4499,4.25,4.25,19324,0
2014-05-09,4.7,4.7,4.37,4.37,5400,0
2014-05-12,4.13,4.4599,4.13,4.32,11990,0
2014-05-13,4.4899,4.4899,4.35,4.4,2410,0
2014-05-14,4.38,4.3919,4.2,4.221,11564,0
2014-05-15,4.44,4.44,4.1,4.22,27490,0
2014-05-16,4.15,4.1999,4.04,4.15,24975,0
2014-05-19,4.2,4.24,4.18,4.18,10400,0
2014-05-20,4.2,4.42,4.2,4.3,20418,0
2014-05-21,4.3,4.64,4.3,4.61,53098,0
2014-05-22,4.61,4.7,4.4226,4.69,43223,0
2014-05-23,4.6,4.68,4.527,4.63,28535,0
2014-05-27,4.51,4.59,4.36,4.3855,21595,0
2014-05-28,4.4099,4.4099,4.25,4.26,14858,0
2014-05-29,4.28,4.409,4.28,4.4,21440,0
2014-05-30,4.4399,4.4399,4.2,4.34,46996,0
2014-06-02,4.3499,4.35,4.2599,4.35,46574,0
2014-06-03,4.45,4.45,4.28,4.44,32685,0
2014-06-04,4.3999,4.4,4.13,4.3199,57948,0
2014-06-05,4.32,4.33,4.2726,4.33,31600,0
2014-06-06,4.25,4.39,4.25,4.39,7488,0
2014-06-09,4.25,4.4,3.1,3.24,299558,0
2014-06-10,3.25,4.17,3.25,4.09,341800,0
2014-06-11,4,4.2,3.81,4.12,84178,0
2014-06-12,4.05,4.4,4.05,4.08,53146,0
2014-06-13,4.05,4.2,3.9201,4.2,39904,0
2014-06-16,4.215,4.42,3.849,4.01,76005,0
2014-06-17,4.13,4.18,3.87,4.01,48669,0
2014-06-18,3.96,4.15,3.89,3.938,50775,0
2014-06-19,4,4,3.82,3.92,49753,0
2014-06-20,3.91,4.05,3.85,3.85,118243,0
2014-06-23,3.99,3.99,3.89,3.895,42821,0
2014-06-24,3.8,3.95,3.8,3.85,54303,0
2014-06-25,3.82,4,3.8,3.88,46082,0
2014-06-26,3.84,3.945,3.84,3.91,2900,0
2014-06-27,3.87,3.95,3.8601,3.88,42776,0
2014-06-30,3.91,4.18,3.86,4.12,100664,0
2014-07-01,4.15,4.1999,3.95,4.09,24031,0
2014-07-02,4.03,4.08,3.89,3.95,41000,0
2014-07-03,3.91,4.08,3.91,3.98,5595,0
2014-07-07,4,4.02,3.87,3.87,13653,0
2014-07-08,4.02,4.02,3.8,3.95,33780,0
2014-07-09,3.94,3.94,3.6,3.84,49552,0
2014-07-10,3.7601,3.8293,3.61,3.67,29355,0
2014-07-11,3.77,3.79,3.6,3.665,21826,0
2014-07-14,3.64,3.76,3.6,3.72,71978,0
2014-07-15,3.37,3.7,3.25,3.33,104645,0
2014-07-16,3.5,3.67,3.4,3.55,117047,0
2014-07-17,3.6,3.86,3.5,3.78,255058,0
2014-07-18,3.8,3.91,3.7,3.89,83762,0
2014-07-21,4.05,4.06,3.84,3.91,64369,0
2014-07-22,3.965,4.0239,3.9,3.98,58810,0
2014-07-23,3.91,4,3.79,3.95,47856,0
2014-07-24,3.97,4,3.91,3.97,26209,0
2014-07-25,3.9899,4,3.915,3.9542,19475,0
2014-07-28,4,4.08,3.9,4.02,66526,0
2014-07-29,4.12,4.12,3.85,3.85,85035,0
2014-07-30,3.87,3.94,3.6476,3.7,75889,0
2014-07-31,3.58,3.86,3.58,3.78,11141,0
2014-08-01,3.75,3.76,3.5499,3.59,121560,0
2014-08-04,3.75,3.75,3.6001,3.64,30342,0
2014-08-05,3.7,3.7,3.63,3.7,19016,0
2014-08-06,3.63,3.79,3.63,3.75,21292,0
2014-08-07,3.8,3.85,3.61,3.77,73145,0
2014-08-08,3.7978,3.837,3.6,3.7399,42050,0
2014-08-11,3.71,3.8,3.6,3.66,19191,0
2014-08-12,3.61,3.68,3.4,3.56,88515,0
2014-08-13,3.554,3.6201,3.403,3.6,146618,0
2014-08-14,3.6,4,3.59,3.86,192796,0
2014-08-15,3.93,4.01,3.6001,3.81,75570,0
2014-08-18,3.7,3.85,3.7,3.8482,48367,0
2014-08-19,3.84,3.85,3.68,3.845,31493,0
2014-08-20,3.71,3.7999,3.6,3.6738,12461,0
2014-08-21,3.62,3.8399,3.62,3.8399,22699,0
2014-08-22,3.6,3.86,3.6,3.84,33850,0
2014-08-25,3.66,3.79,3.65,3.75,48859,0
2014-08-26,3.66,3.718,3.6,3.6,39673,0
2014-08-27,3.75,3.75,3.61,3.73,45522,0
2014-08-28,3.75,3.75,3.62,3.7,9171,0
2014-08-29,3.7528,3.76,3.605,3.65,78984,0
2014-09-02,3.65,3.65,3.6201,3.63,1575,0
2014-09-03,3.63,3.65,3.49,3.65,21544,0
2014-09-04,3.6,3.6,3.47,3.5,36576,0
2014-09-05,3.49,3.5,3.4,3.5,34429,0
2014-09-08,3.5,3.6103,3.5,3.52,4372,0
2014-09-09,3.55,3.62,3.5,3.58,23218,0
2014-09-10,3.59,3.7379,3.52,3.7,63592,0
2014-09-11,3.65,3.87,3.65,3.81,30558,0
2014-09-12,3.8399,3.8599,3.7,3.7,22854,0
2014-09-15,3.82,3.87,3.65,3.79,22838,0
2014-09-16,3.76,3.95,3.69,3.82,44256,0
2014-09-17,3.84,3.85,3.75,3.83,39223,0
2014-09-18,3.8,3.82,3.61,3.65,106660,0
2014-09-19,3.67,3.79,3.6,3.68,56494,0
2014-09-22,3.59,3.65,3.51,3.65,9379,0
2014-09-23,3.64,3.64,3.4,3.6299,11772,0
2014-09-24,3.48,3.55,3.48,3.5,10880,0
2014-09-25,3.5,3.55,3.5,3.55,7557,0
2014-09-26,3.5499,3.64,3.4601,3.5642,31517,0
2014-09-29,3.57,3.57,3.26,3.38,26920,0
2014-09-30,3.3578,3.6,3.3578,3.6,7281,0
2014-10-01,3.59,3.59,3.49,3.4999,1806,0
2014-10-02,3.5,3.5,2.88,3.4899,146471,0
2014-10-03,3.45,3.45,3.24,3.42,30207,0
2014-10-06,3.48,3.48,3.1328,3.36,70350,0
2014-10-07,3.21,3.3,3.09,3.26,11875,0
2014-10-08,3.15,3.15,2.93,2.99,107071,0
2014-10-09,2.95,3.0399,2.85,2.99,38419,0
2014-10-10,3.03,3.39,2.9,3.2,133682,0
2014-10-13,3.2,3.44,2.83,2.99,89599,0
2014-10-14,3.04,3.04,2.76,2.8199,24574,0
2014-10-15,2.8,2.9599,2.21,2.4,216085,0
2014-10-16,2.37,2.75,2.35,2.49,126143,0
2014-10-17,2.57,2.82,2.45,2.5,109622,0
2014-10-20,2.55,2.62,2.25,2.31,36738,0
2014-10-21,2.35,2.6,2.24,2.45,139139,0
2014-10-22,2.396,2.44,2.1105,2.16,74470,0
2014-10-23,2.29,2.29,2.0518,2.07,56698,0
2014-10-24,2.25,2.35,2.145,2.35,87630,0
2014-10-27,2.37,2.37,2.15,2.19,85900,0
2014-10-28,2.12,2.18,1.95,1.98,127025,0
2014-10-29,2,2,1.74,1.74,88217,0
2014-10-30,1.65,1.99,1.53,1.8516,301263,0
2014-10-31,1.8,1.85,1.75,1.76,53137,0
2014-11-03,1.81,1.81,1.67,1.67,60946,0
2014-11-04,1.6101,1.6101,1.51,1.5236,51374,0
2014-11-05,1.51,1.69,1.5,1.66,61530,0
2014-11-06,1.63,1.63,1.56,1.6247,9197,0
2014-11-07,1.62,1.9,1.56,1.74,116643,0
2014-11-10,1.83,1.984,1.46,1.48,105865,0
2014-11-11,1.6,1.6,1.4,1.48,30272,0
2014-11-12,1.44,1.5228,1.4,1.41,30512,0
2014-11-13,1.46,1.51,1.32,1.35,73715,0
2014-11-14,1.29,1.385,1.1649,1.3,70592,0
2014-11-17,1.2501,1.447,1.2501,1.3701,51222,0
2014-11-18,1.3399,1.38,1.25,1.358,63616,0
2014-11-19,1.38,1.38,1.25,1.28,78674,0
2014-11-20,1.31,1.38,1.25,1.35,41566,0
2014-11-21,1.33,1.5,1.33,1.45,145989,0
2014-11-24,1.45,1.56,1.42,1.55,109316,0
2014-11-25,1.5,1.5,1.26,1.43,52386,0
2014-11-26,1.5,1.5,1.2601,1.321,73996,0
2014-11-28,1.299,1.3001,1,1.1099,159373,0
2014-12-01,1.26,1.26,1,1.08,169391,0
2014-12-02,1.22,1.22,1.0312,1.08,175249,0
2014-12-03,1.03,1.1,1.03,1.06,85801,0
2014-12-04,1.06,1.0858,0.8811,0.98,171384,0
2014-12-05,0.96,1,0.84,0.98,208980,0
2014-12-08,0.99,1.01,0.8711,0.94,95131,0
2014-12-09,0.92,0.97,0.78,0.8594,94538,0
2014-12-10,0.92,0.92,0.7999,0.851,87257,0
2014-12-11,0.86,0.91,0.82,0.8853,63146,0
2014-12-12,0.89,0.94,0.83,0.85,137323,0
2014-12-15,0.9318,0.94,0.762,0.82,111752,0
2014-12-16,0.8,0.87,0.7,0.7,614463,0
2014-12-17,0.7,0.78,0.6356,0.775,181543,0
2014-12-18,0.7999,0.91,0.6747,0.7301,293228,0
2014-12-19,0.75,0.88,0.75,0.8,226900,0
2014-12-22,0.83,0.87,0.77,0.82,202900,0
2014-12-23,0.79,0.89,0.79,0.88,364459,0
2014-12-24,0.86,0.889,0.79,0.8199,328561,0
2014-12-26,0.8897,1.0733,0.83,0.9805,909451,0
2014-12-29,1.03,1.0899,0.7522,0.84,492478,0
2014-12-30,0.81,0.839,0.75,0.805,200860,0
2014-12-31,0.8,0.9,0.76,0.83,370103,0
2015-01-02,0.7299,0.829,0.65,0.777,321449,0
2015-01-05,0.75,0.75,0.7,0.71,106461,0
2015-01-06,0.7,0.7099,0.6121,0.6725,232832,0
2015-01-07,0.66,0.698,0.611,0.6155,232762,0
2015-01-08,0.6202,0.6718,0.54,0.6,93855,0
2015-01-09,0.63,0.66,0.6101,0.6101,172816,0
2015-01-12,0.6,0.6,0.52,0.5503,117437,0
2015-01-13,0.55,0.5879,0.5118,0.54,112873,0
2015-01-14,0.56,0.5702,0.5111,0.5702,174666,0
2015-01-15,0.571,0.6199,0.4902,0.4999,115359,0
2015-01-16,0.5,0.5,0.4164,0.4701,196381,0
2015-01-20,0.464,0.5,0.421,0.423,97812,0
2015-01-21,0.47,0.47,0.4208,0.4208,74390,0
2015-01-22,0.468,0.468,0.3516,0.3993,196670,0
2015-01-23,0.4235,0.7,0.4,0.6899,380713,0
2015-01-26,0.67,0.7,0.54,0.691,203098,0
2015-01-27,0.7,0.7,0.5451,0.6264,221118,0
2015-01-28,0.62,0.67,0.5834,0.6,122729,0
2015-01-29,0.57,0.57,0.49,0.55,110821,0
2015-01-30,0.55,0.61,0.5102,0.5102,130191,0
2015-02-02,0.5016,0.5799,0.48,0.5485,80964,0
2015-02-03,0.54,0.6287,0.52,0.56,442870,0
2015-02-04,0.55,0.58,0.5189,0.52,100601,0
2015-02-05,0.53,0.53,0.48,0.52,177474,0
2015-02-06,0.5,0.58,0.49,0.49,87001,0
2015-02-09,0.5,0.63,0.49,0.5564,332611,0
2015-02-10,0.58,0.58,0.48,0.48,111343,0
2015-02-11,0.48,0.6,0.45,0.52,166046,0
2015-02-12,0.56,0.56,0.53,0.5431,21098,0
2015-02-13,0.5699,0.5901,0.5301,0.5301,119284,0
2015-02-17,0.52,0.5499,0.5,0.53,290395,0
2015-02-18,0.55,0.59,0.52,0.53,255402,0
2015-02-19,0.52,0.55,0.48,0.5484,110619,0
2015-02-20,0.55,0.5799,0.5,0.513,224206,0
2015-02-23,0.5216,0.568,0.4999,0.5,195528,0
2015-02-24,0.5,0.52,0.485,0.4901,107241,0
2015-02-25,0.5,0.5,0.48,0.48,47792,0
2015-02-26,0.49,0.4998,0.45,0.451,102550,0
2015-02-27,0.46,0.48,0.3717,0.45,142535,0
2015-03-02,0.47,0.48,0.41,0.48,104400,0
2015-03-03,0.43,0.51,0.43,0.48,104300,0
2015-03-04,0.47,0.52,0.42,0.47,74900,0
2015-03-05,0.45,0.48,0.43,0.43,38600,0
2015-03-06,0.44,0.44,0.4,0.4,49800,0
2015-03-09,0.39,0.44,0.38,0.41,96800,0
2015-03-10,0.4,0.45,0.4,0.44,54900,0
2015-03-11,0.46,0.47,0.41,0.43,91800,0
2015-03-12,0.43,0.44,0.43,0.44,4200,0
2015-03-13,0.44,0.44,0.41,0.41,26600,0
2015-03-16,0.41,0.41,0.37,0.39,26400,0
2015-03-17,0.39,0.39,0.29,0.33,348800,0
2015-03-18,0.36,0.36,0.28,0.32,155300,0
2015-03-19,0.35,0.35,0.22,0.28,136200,0
2015-03-20,0.32,0.34,0.26,0.33,139000,0
2015-03-23,0.34,0.34,0.3,0.32,47200,0
2015-03-24,0.32,0.32,0.28,0.32,66900,0
2015-03-25,0.33,0.33,0.28,0.29,69200,0
2015-03-26,0.29,0.32,0.29,0.32,51400,0
2015-03-27,0.32,0.33,0.29,0.33,39300,0
2015-03-30,0.32,0.34,0.3,0.31,48600,0
2015-03-31,0.32,0.34,0.29,0.32,30400,0
2015-04-01,0.3,0.33,0.29,0.3,13200,0
2015-04-02,0.32,0.38,0.29,0.37,156100,0
2015-04-06,0.37,0.39,0.3,0.37,153800,0
2015-04-07,0.36,0.42,0.3599,0.37,181335,0
2015-04-08,0.3,0.36,0.25,0.35,309300,0
2015-04-09,0.35,0.3597,0.31,0.311,118287,0
2015-04-10,0.34,0.36,0.31,0.34,185600,0
2015-04-13,0.34,0.38,0.31,0.31,81800,0
2015-04-14,0.32,0.38,0.31,0.35,263900,0
2015-04-15,0.35,0.47,0.34,0.4,495389,0
2015-04-16,0.4,0.4298,0.37,0.375,59094,0
2015-04-17,0.38,0.4,0.33,0.35,92300,0
2015-04-20,0.37,0.37,0.33,0.33,70000,0
2015-04-21,0.34,0.3499,0.3311,0.3416,19044,0
2015-04-22,0.35,0.36,0.32,0.3498,73125,0
2015-04-23,0.35,0.35,0.32,0.34,52800,0
2015-04-24,0.35,0.35,0.33,0.33,10200,0
2015-04-27,0.33,0.34,0.31,0.31,23600,0
2015-04-28,0.31,0.37,0.31,0.36,64400,0
2015-04-29,0.32,0.43,0.32,0.42,212000,0
2015-04-30,0.42,0.55,0.42,0.48,445500,0
2015-05-01,0.5,0.53,0.42,0.46,166800,0
2015-05-04,0.49,0.52,0.4,0.44,180800,0
2015-05-05,0.44,0.49,0.38,0.43,148000,0
2015-05-06,0.43,0.48,0.4,0.465,154358,0
2015-05-07,0.46,0.49,0.4303,0.45,60444,0
2015-05-08,0.49,0.75,0.48,0.7,1179000,0
2015-05-11,0.72,1.01,0.7,0.81,1565000,0
2015-05-12,0.85,1.15,0.83,0.97,1446616,0
2015-05-13,0.99,1.1,0.8,0.8,867700,0
2015-05-14,0.8,0.95,0.75,0.86,211100,0
2015-05-15,0.94,0.94,0.86,0.9351,225827,0
2015-05-18,0.9,0.946,0.87,0.9,153413,0
2015-05-19,0.9,0.93,0.84,0.9,207900,0
2015-05-20,0.88,0.91,0.85,0.86,79800,0
2015-05-21,0.87,0.87,0.8,0.81,157600,0
2015-05-22,0.8,0.8,0.67,0.75,210900,0
2015-05-26,0.76,0.77,0.751,0.77,124655,0
2015-05-27,0.75,0.84,0.74,0.82,226100,0
2015-05-28,0.85,0.89,0.7802,0.85,172063,0
2015-05-29,0.86,1.07,0.86,1.07,653900,0
2015-06-01,1.06,1.24,1.01,1.1,333100,0
2015-06-02,1.08,1.95,1.05,1.64,1672184,0
2015-06-03,1.65,2.32,1.61,1.77,3738100,0
2015-06-04,1.79,1.82,1.6,1.73,816200,0
2015-06-05,1.74,1.95,1.67,1.84,1091500,0
2015-06-08,1.98,2,1.76,1.85,381500,0
2015-06-09,1.81,2.072,1.77,1.9701,557297,0
2015-06-10,2.05,2.08,1.72,1.7899,637206,0
2015-06-11,1.8,1.8317,1.16,1.57,940664,0
2015-06-12,1.57,1.78,1.55,1.78,316000,0
2015-06-15,1.74,1.88,1.74,1.79,163300,0
2015-06-16,1.8,1.85,1.73,1.75,78100,0
2015-06-17,1.75,1.84,1.7,1.78,371400,0
2015-06-18,1.87,1.93,1.68,1.9,377700,0
2015-06-19,1.94,2.02,1.88,2.02,506400,0
2015-06-22,2.1,2.4,2.04,2.19,527300,0
2015-06-23,2.2,2.2,2.04,2.2,261683,0
2015-06-24,2.15,2.2,1.98,2.18,184000,0
2015-06-25,2.16,2.35,2.13,2.32,312300,0
2015-06-26,2.32,2.32,2.21,2.24,98700,0
2015-06-29,2.21,2.21,2.05,2.14,151000,0
2015-06-30,2.14,2.26,2.14,2.24,140549,0
2015-07-01,2.24,2.39,2.17,2.31,201300,0
2015-07-02,2.3,2.37,2.22,2.37,135900,0
2015-07-06,2.38,2.38,2.24,2.36,216400,0
2015-07-07,2.34,2.35,2.07,2.23,272900,0
2015-07-08,2.24,2.24,1.9,1.96,438700,0
2015-07-09,1.94,2.1,1.85,1.92,347700,0
2015-07-10,1.93,1.97,1.82,1.83,329200,0
2015-07-13,2.03,2.09,1.83,1.83,268900,0
2015-07-14,1.86,1.8601,1.52,1.66,557029,0
2015-07-15,1.62,1.75,1.4,1.46,458718,0
2015-07-16,1.4,1.72,1.31,1.6,467800,0
2015-07-17,1.69,1.76,1.59,1.69,247600,0
2015-07-20,1.7,1.74,1.59,1.71,82500,0
2015-07-21,1.76,1.88,1.53,1.63,309100,0
2015-07-22,1.57,1.64,1.46,1.52,85900,0
2015-07-23,1.43,1.5,1.43,1.45,83100,0
2015-07-24,1.44,1.57,1.44,1.55,92400,0
2015-07-27,1.59,1.7,1.36,1.36,148100,0
2015-07-28,1.42,1.44,1.22,1.35,261500,0
2015-07-29,1.35,1.47,1.31,1.46,139800,0
2015-07-30,1.28,1.45,1.2,1.25,152400,0
2015-07-31,1.13,1.21,1.02,1.18,246300,0
2015-08-03,1.14,1.17,1.11,1.11,113163,0
2015-08-04,1.11,1.23,1.11,1.12,219700,0
2015-08-05,1.12,1.18,1.12,1.18,56500,0
2015-08-06,1.21,1.21,1.14,1.14,77629,0
2015-08-07,1.13,1.2,1.1,1.14,71200,0
2015-08-10,1.15,1.15,1.05,1.08,81300,0
2015-08-11,1.06,1.0678,0.96,0.9832,124342,0
2015-08-12,0.98,1,0.86,0.95,91700,0
2015-08-13,0.96,1.06,0.95,1,43900,0
2015-08-14,1,1.17,0.96,1.08,316000,0
2015-08-17,1.1,1.1,0.91,1.05,204000,0
2015-08-18,1.04,1.1,0.96,0.98,115500,0
2015-08-19,0.98,1.05,0.97,1.02,71000,0
2015-08-20,1.02,1.1,0.98,1.04,332900,0
2015-08-21,1.05,1.06,1.03,1.05,49600,0
2015-08-24,1,1,0.76,0.8779,132411,0
2015-08-25,0.62,1.15,0.48,0.94,315200,0
2015-08-26,0.96,1,0.86,0.98,66900,0
2015-08-27,1,1.28,1,1.26,113500,0
2015-08-28,1.25,1.45,1.21,1.38,253900,0
2015-08-31,1.33,1.67,1.17,1.64,483700,0
2015-09-01,1.63,1.64,1.32,1.52,80700,0
2015-09-02,1.53,1.55,1.45,1.52,177900,0
2015-09-03,1.52,1.54,1.42,1.46,197800,0
2015-09-04,1.46,1.64,1.46,1.63,206000,0
2015-09-08,1.74,2,1.63,1.92,354000,0
2015-09-09,2.06,2.06,1.62,1.9,393500,0
2015-09-10,1.88,1.95,1.74,1.95,233283,0
2015-09-11,1.93,1.98,1.8,1.96,135400,0
2015-09-14,1.96,1.96,1.83,1.93,60400,0
2015-09-15,1.94,2.15,1.87,2.09,618600,0
2015-09-16,2.15,2.44,2.1,2.27,843400,0
2015-09-17,2.31,2.31,2.12,2.29,149800,0
2015-09-18,2.25,2.32,2.04,2.05,383600,0
2015-09-21,2.14,2.14,1.96,2.05,181100,0
2015-09-22,1.93,2.05,1.85,1.96,150100,0
2015-09-23,1.99,2.04,1.91,2.03,65400,0
2015-09-24,1.95,2.09,1.85,2.05,314431,0
2015-09-25,2.12,2.23,1.96,2.19,662300,0
2015-09-28,2.17,2.17,2.01,2.04,141719,0
2015-09-29,2.08,2.2,1.85,1.89,120900,0
2015-09-30,1.94,1.94,1.68,1.68,326300,0
2015-10-01,1.71,1.78,1.63,1.7,99500,0
2015-10-02,1.63,1.76,1.61,1.7,61000,0
2015-10-05,1.76,1.77,1.57,1.57,143445,0
2015-10-06,1.61,1.68,1.55,1.62,100800,0
2015-10-07,1.67,1.68,1.43,1.5,270400,0
2015-10-08,1.49,1.65,1.42,1.51,102700,0
2015-10-09,1.48,1.6,1.33,1.54,395700,0
2015-10-12,1.6,1.64,1.35,1.52,336179,0
2015-10-13,1.55,1.58,1.46,1.55,42100,0
2015-10-14,1.55,1.56,1.44,1.51,19900,0
2015-10-15,1.5,1.53,1.5,1.52,41500,0
2015-10-16,1.52,1.55,1.36,1.5,96300,0
2015-10-19,1.47,1.54,1.43,1.47,19800,0
2015-10-20,1.45,1.45,1.37,1.43,20771,0
2015-10-21,1.39,1.47,1.35,1.42,35000,0
2015-10-22,1.45,1.5,1.4,1.44,143100,0
2015-10-23,1.45,1.53,1.41,1.5,49800,0
2015-10-26,1.51,1.55,1.44,1.44,84200,0
2015-10-27,1.42,1.49,1.34,1.34,35000,0
2015-10-28,1.37,1.47,1.35,1.45,50700,0
2015-10-29,1.45,1.47,1.45,1.45,11200,0
2015-10-30,1.43,1.5,1.39,1.43,23900,0
2015-11-02,1.47,1.5,1.42,1.47,9398,0
2015-11-03,1.47,1.51,1.47,1.51,75300,0
2015-11-04,1.54,1.79,1.51,1.75,572653,0
2015-11-05,1.81,1.87,1.77,1.81,153100,0
2015-11-06,1.85,1.85,1.42,1.63,78900,0
2015-11-09,1.66,1.66,1.55,1.64,56300,0
2015-11-10,1.64,1.64,1.51,1.56,52400,0
2015-11-11,1.56,1.56,1.49,1.53,41000,0
2015-11-12,1.46,1.46,1.35,1.38,112400,0
2015-11-13,1.46,1.46,1.32,1.35,69500,0
2015-11-16,1.37,1.37,1.26,1.28,117400,0
2015-11-17,1.28,1.28,1.25,1.25,21100,0
2015-11-18,1.27,1.3,1.23,1.25,28800,0
2015-11-19,1.3,1.32,1.25,1.26,56500,0
2015-11-20,1.29,1.32,1.21,1.32,13000,0
2015-11-23,1.33,1.5,1.28,1.35,27800,0
2015-11-24,1.37,1.5,1.31,1.42,37700,0
2015-11-25,1.4,1.47,1.37,1.43,60300,0
2015-11-27,1.39,1.44,1.32,1.44,6700,0
2015-11-30,1.47,1.47,1.37,1.43,30600,0
2015-12-01,1.43,1.45,1.38,1.44,25014,0
2015-12-02,1.44,1.45,1.39,1.4199,36523,0
2015-12-03,1.4,1.4299,1.39,1.4,18413,0
2015-12-04,1.43,1.43,1.22,1.31,106000,0
2015-12-07,1.34,1.43,1.28,1.28,66300,0
2015-12-08,1.25,1.3,1.23,1.3,64073,0
2015-12-09,1.25,1.3,1.23,1.26,77800,0
2015-12-10,1.29,1.39,1.21,1.27,1348500,0
2015-12-11,1.25,1.25,1.08,1.17,151800,0
2015-12-14,1.15,1.25,1.15,1.22,44023,0
2015-12-15,1.22,1.24,1.17,1.2,99300,0
2015-12-16,1.23,1.31,1.18,1.25,58500,0
2015-12-17,1.2,1.23,1.05,1.15,84400,0
2015-12-18,1.08,1.18,1.07,1.08,42600,0
2015-12-21,1.05,1.06,0.95,0.97,180700,0
2015-12-22,0.9751,1.0301,0.9751,0.99,36295,0
2015-12-23,0.99,1.14,0.99,1.13,73000,0
2015-12-24,1.16,1.1958,1.02,1.0594,35018,0
2015-12-28,1.0601,1.11,0.93,1.01,130609,0
2015-12-29,1.02,1.17,1.01,1.05,231273,0
2015-12-30,1.02,1.07,1.02,1.07,38621,0
2015-12-31,1.04,1.131,1,1.06,60572,0
2016-01-04,1.05,1.13,1.05,1.05,42202,0
2016-01-05,1.02,1.06,1.01,1.03,162906,0
2016-01-06,1.01,1.05,0.92,1.04,135068,0
2016-01-07,1.05,1.08,0.95,0.96,208730,0
2016-01-08,1.01,1.04,0.89,0.8901,135880,0
2016-01-11,0.95,1,0.75,0.87,102495,0
2016-01-12,0.87,0.8801,0.7238,0.73,63913,0
2016-01-13,0.82,0.92,0.7001,0.72,120125,0
2016-01-14,0.7426,0.7901,0.62,0.7,121268,0
2016-01-15,0.69,0.71,0.6,0.67,56157,0
2016-01-19,0.62,0.71,0.6,0.67,46800,0
2016-01-20,0.67,0.718,0.6101,0.6999,43515,0
2016-01-21,0.67,0.72,0.6601,0.6966,39400,0
2016-01-22,0.72,0.75,0.701,0.73,47533,0
2016-01-25,0.74,0.86,0.61,0.73,103950,0
2016-01-26,0.752,0.81,0.71,0.71,109048,0
2016-01-27,0.717,0.74,0.63,0.73,137495,0
2016-01-28,0.78,0.83,0.6311,0.6465,141402,0
2016-01-29,0.705,0.77,0.64,0.702,139018,0
2016-02-01,0.75,0.78,0.566,0.6359,204587,0
2016-02-02,0.6386,0.67,0.55,0.6653,178981,0
2016-02-03,0.6101,0.76,0.601,0.73,206043,0
2016-02-04,0.756,0.756,0.66,0.699,63761,0
2016-02-05,0.688,0.7,0.64,0.6873,194417,0
2016-02-08,0.629,0.681,0.552,0.67,98213,0
2016-02-09,0.66,0.6999,0.6,0.668,128179,0
2016-02-10,0.67,0.67,0.6201,0.65,24891,0
2016-02-11,0.63,0.7,0.57,0.69,66142,0
2016-02-12,0.7,0.7,0.606,0.65,273046,0
2016-02-16,0.6304,0.6896,0.544,0.6499,186642,0
2016-02-17,0.68,0.6801,0.56,0.628,106773,0
2016-02-18,0.6596,0.66,0.58,0.618,62861,0
2016-02-19,0.62,0.7,0.48,0.52,272743,0
2016-02-22,0.536,0.6399,0.5001,0.5577,62523,0
2016-02-23,0.55,0.6,0.53,0.5458,80886,0
2016-02-24,0.55,0.55,0.5,0.528,57158,0
2016-02-25,0.54,0.56,0.48,0.505,44460,0
2016-02-26,0.52,0.5366,0.5,0.526,63685,0
2016-02-29,0.51,0.538,0.51,0.538,68791,0
2016-03-01,0.52,0.528,0.48,0.528,19465,0
2016-03-02,0.492,0.52,0.46,0.46,62963,0
2016-03-03,0.469,0.498,0.42,0.471,192584,0
2016-03-04,0.5,0.58,0.46,0.4901,598826,0
2016-03-07,0.4989,0.69,0.4988,0.67,193763,0
2016-03-08,0.72,0.72,0.555,0.555,170888,0
2016-03-09,0.59,0.63,0.5059,0.5632,78605,0
2016-03-10,0.56,0.648,0.51,0.6135,85868,0
2016-03-11,0.65,0.6501,0.58,0.58,115059,0
2016-03-14,0.5799,0.6737,0.56,0.61,52884,0
2016-03-15,0.6405,0.6405,0.5508,0.5709,29610,0
2016-03-16,0.62,0.62,0.55,0.5795,56871,0
2016-03-17,0.5965,0.62,0.565,0.6,56597,0
2016-03-18,0.6,0.6495,0.56,0.6,47056,0
2016-03-21,0.63,0.7,0.6,0.67,106300,0
2016-03-22,0.65,0.69,0.63,0.69,44641,0
2016-03-23,0.65,0.76,0.65,0.7,99599,0
2016-03-24,0.69,0.73,0.64,0.73,57984,0
2016-03-28,0.74,0.74,0.6501,0.73,22018,0
2016-03-29,0.7144,0.73,0.685,0.685,24958,0
2016-03-30,0.65,0.71,0.65,0.6788,94575,0
2016-03-31,0.66,0.74,0.65,0.7101,157802,0
2016-04-01,0.7,0.84,0.7,0.74,348728,0
2016-04-04,0.766,0.766,0.7,0.7365,67898,0
2016-04-05,0.69,0.7399,0.69,0.702,67300,0
2016-04-06,0.72,0.72,0.65,0.66,44342,0
2016-04-07,0.7292,0.7377,0.67,0.7268,5137,0
2016-04-08,0.75,0.75,0.67,0.72,126277,0
2016-04-11,0.74,0.74,0.6001,0.71,47808,0
2016-04-12,0.74,0.74,0.6402,0.71,30759,0
2016-04-13,0.6602,0.7165,0.6602,0.69,29921,0
2016-04-14,0.69,0.7199,0.6026,0.6501,48075,0
2016-04-15,0.6593,0.66,0.6001,0.62,66284,0
2016-04-18,0.62,0.65,0.5901,0.62,93109,0
2016-04-19,0.64,0.65,0.6001,0.64,32458,0
2016-04-20,0.6014,0.73,0.6014,0.7192,57906,0
2016-04-21,0.7399,0.74,0.65,0.732,87027,0
2016-04-22,0.72,0.74,0.68,0.72,37872,0
2016-04-25,0.7244,0.7317,0.6,0.7199,28445,0
2016-04-26,0.6983,0.74,0.6501,0.73,110156,0
2016-04-27,0.73,0.74,0.72,0.74,101380,0
2016-04-28,0.77,0.9382,0.73,0.85,438921,0
2016-04-29,0.85,0.92,0.75,0.76,297624,0
2016-05-02,0.8,0.9,0.8,0.845,97410,0
2016-05-03,0.876,0.876,0.75,0.8201,102318,0
2016-05-04,0.74,0.88,0.74,0.8056,74946,0
2016-05-05,0.89,0.89,0.8,0.8,30889,0
2016-05-06,0.8,0.85,0.785,0.8151,54882,0
2016-05-09,0.7902,0.8297,0.785,0.8,38834,0
2016-05-10,0.7999,0.8,0.7705,0.7801,35947,0
2016-05-11,0.7899,0.7899,0.75,0.77,41223,0
2016-05-12,0.78,0.78,0.75,0.75,43722,0
2016-05-13,0.7588,0.76,0.72,0.73,122218,0
2016-05-16,0.752,0.82,0.68,0.72,85090,0
2016-05-17,0.7,0.73,0.63,0.698,162939,0
2016-05-18,0.7023,0.73,0.6852,0.7,35245,0
2016-05-19,0.6852,0.7,0.6468,0.68,66022,0
2016-05-20,0.6999,0.7,0.67,0.69,53044,0
2016-05-23,0.69,0.6998,0.645,0.6997,21790,0
2016-05-24,0.71,0.71,0.65,0.69,28945,0
2016-05-25,0.71,0.71,0.65,0.68,60390,0
2016-05-26,0.68,0.68,0.66,0.68,19790,0
2016-05-27,0.6777,0.6848,0.66,0.66,31462,0
2016-05-31,0.6798,0.68,0.67,0.67,40960,0
2016-06-01,0.7,0.75,0.66,0.7499,53813,0
2016-06-02,0.76,0.7901,0.7472,0.765,90334,0
2016-06-03,0.7699,0.7699,0.7399,0.74,37470,0
2016-06-06,0.65,0.74,0.65,0.6844,90278,0
2016-06-07,0.7,0.73,0.6601,0.72,52076,0
2016-06-08,0.698,0.72,0.67,0.7,65431,0
2016-06-09,0.7,0.74,0.662,0.7,100047,0
2016-06-10,0.7,0.7,0.66,0.69,39775,0
2016-06-13,0.69,0.6978,0.66,0.68,100058,0
2016-06-14,0.6734,0.6866,0.5609,0.618,158766,0
2016-06-15,0.59,0.63,0.55,0.61,219014,0
2016-06-16,0.6,0.668,0.6,0.62,49329,0
2016-06-17,0.6,0.67,0.575,0.61,46515,0
2016-06-20,0.625,0.6457,0.575,0.6,38386,0
2016-06-21,0.61,0.648,0.58,0.61,74587,0
2016-06-22,0.61,0.6148,0.585,0.6052,59593,0
2016-06-23,0.67,0.67,0.5901,0.64,44584,0
2016-06-24,0.65,0.65,0.585,0.61,106044,0
2016-06-27,0.6283,0.6283,0.57,0.596,104866,0
2016-06-28,0.57,0.6,0.57,0.57,53352,0
2016-06-29,0.57,0.6,0.57,0.58,100048,0
2016-06-30,0.59,0.59,0.55,0.55,50283,0
2016-07-01,0.5697,0.6,0.551,0.59,45956,0
2016-07-05,0.56,0.6,0.56,0.58,146961,0
2016-07-06,0.69,1.74,0.69,1.3,12726779,0
2016-07-07,1.25,1.28,1.06,1.18,2703021,0
2016-07-08,1.18,1.18,0.96,1.02,977213,0
2016-07-11,1.05,1.2,1,1.0999,1286047,0
2016-07-12,1.13,1.14,1.01,1.05,384682,0
2016-07-13,1.09,1.09,1.01,1.03,228628,0
2016-07-14,1.05,1.08,0.98,1.06,448764,0
2016-07-15,1.1,1.1,1.03,1.08,180799,0
2016-07-18,1.09,1.5,1.09,1.2741,2807689,0
2016-07-19,1.21,1.29,1.18,1.22,290239,0
2016-07-20,1.26,1.28,1.18,1.22,183456,0
2016-07-21,1.24,1.24,1.21,1.23,234551,0
2016-07-22,1.24,1.24,1.13,1.17,286840,0
2016-07-25,1.16,1.166,1.09,1.1,176440,0
2016-07-26,1.12,1.21,1.09,1.17,130005,0
2016-07-27,1.16,1.25,1.1401,1.21,231396,0
2016-07-28,1.21,1.28,1.21,1.24,133730,0
2016-07-29,1.25,1.26,1.15,1.22,190957,0
2016-08-01,1.22,1.22,1.15,1.19,234684,0
2016-08-02,1.19,1.2,1.1,1.12,172093,0
2016-08-03,1.1,1.14,1.05,1.12,119066,0
2016-08-04,1.12,1.12,1.05,1.09,206568,0
2016-08-05,1.11,1.2,1.0874,1.2,134008,0
2016-08-08,1.2,1.44,1.17,1.38,742149,0
2016-08-09,1.33,1.47,1.3201,1.41,647519,0
2016-08-10,1.4,1.43,1.3301,1.35,176635,0
2016-08-11,1.37,1.37,1.31,1.34,105975,0
2016-08-12,1.33,1.64,1.33,1.61,913101,0
2016-08-15,1.65,1.75,1.42,1.47,690355,0
2016-08-16,1.44,1.59,1.4,1.5,291522,0
2016-08-17,1.5,1.63,1.45,1.48,345241,0
2016-08-18,1.48,1.538,1.41,1.48,87463,0
2016-08-19,1.5,1.52,1.43,1.4699,123053,0
2016-08-22,1.45,1.46,1.3,1.36,234074,0
2016-08-23,1.3,1.437,1.3,1.36,151241,0
2016-08-24,1.36,1.37,1.22,1.24,178947,0
2016-08-25,1.21,1.25,1.17,1.19,164216,0
2016-08-26,1.21,1.2887,1.19,1.2,212295,0
2016-08-29,1.2,1.25,1.18,1.2,165963,0
2016-08-30,1.21,1.25,1.13,1.16,197874,0
2016-08-31,1.14,1.15,1.07,1.11,231381,0
2016-09-01,1.1,1.11,1.04,1.09,171259,0
2016-09-02,1.09,1.2064,1.07,1.15,167271,0
2016-09-06,1.15,1.25,1.14,1.18,171440,0
2016-09-07,1.18,1.2,1.16,1.18,70448,0
2016-09-08,1.14,1.268,1.14,1.22,203887,0
2016-09-09,1.2,1.32,1.1301,1.17,263842,0
2016-09-12,1.15,1.18,1.12,1.12,107483,0
2016-09-13,1.12,1.14,1.1,1.13,74803,0
2016-09-14,1.13,1.14,1.12,1.14,114461,0
2016-09-15,1.13,1.2499,1.13,1.19,267164,0
2016-09-16,1.19,1.2,1.1518,1.17,98594,0
2016-09-19,1.15,1.206,1.15,1.19,42680,0
2016-09-20,1.16,1.2293,1.16,1.2,119697,0
2016-09-21,1.2,1.2,1.17,1.2,121205,0
2016-09-22,1.2,1.2,1.18,1.18,90100,0
2016-09-23,1.19,1.19,1.16,1.18,29981,0
2016-09-26,1.2,1.2,1.15,1.16,53301,0
2016-09-27,1.16,1.16,1.13,1.16,36097,0
2016-09-28,1.18,1.18,1.08,1.1,116640,0
2016-09-29,1.08,1.105,1.0701,1.09,163241,0
2016-09-30,1.09,1.12,1.05,1.09,106463,0
2016-10-03,1.08,1.08,1.04,1.04,44599,0
2016-10-04,1.1,1.1,0.816,0.9,202958,0
2016-10-05,0.84,0.9,0.81,0.8999,325543,0
2016-10-06,0.96,1.05,0.92,0.9552,224216,0
2016-10-07,0.96,0.9999,0.88,0.91,140945,0
2016-10-10,0.91,0.91,0.81,0.8302,216052,0
2016-10-11,0.81,0.8424,0.7414,0.7894,233937,0
2016-10-12,0.7367,0.85,0.7215,0.76,341576,0
2016-10-13,0.76,0.78,0.73,0.74,197295,0
2016-10-14,0.73,0.7678,0.72,0.7399,73975,0
2016-10-17,0.73,0.7397,0.665,0.68,322934,0
2016-10-18,0.68,0.68,0.67,0.6751,65605,0
2016-10-19,0.68,0.7388,0.6596,0.7,136675,0
2016-10-20,0.67,0.7299,0.67,0.72,60567,0
2016-10-21,0.74,0.93,0.7001,0.92,478857,0
2016-10-24,0.98,1.05,0.812,0.8951,547765,0
2016-10-25,0.95,0.95,0.8121,0.94,175052,0
2016-10-26,0.95,1.02,0.91,1.02,352259,0
2016-10-27,1.02,1.02,0.95,1.02,132153,0
2016-10-28,1.02,1.04,0.96,1.04,510985,0
2016-10-31,1.05,1.07,0.86,0.9909,283811,0
2016-11-01,0.98,0.99,0.89,0.9,114461,0
2016-11-02,0.93,0.93,0.85,0.8897,76515,0
2016-11-03,0.92,0.92,0.88,0.92,102149,0
2016-11-04,0.93,0.93,0.85,0.85,50395,0
2016-11-07,0.85,0.87,0.85,0.87,62076,0
2016-11-08,0.903,0.96,0.86,0.945,249855,0
2016-11-09,0.87,0.9799,0.87,0.9799,121693,0
2016-11-10,0.97,1.006,0.9,0.97,176249,0
2016-11-11,0.9714,0.9847,0.91,0.9751,59952,0
2016-11-14,0.98,0.9971,0.94,0.97,193226,0
2016-11-15,1.05,1.0917,0.926,0.931,1246881,0
2016-11-16,0.95,1.01,0.91,0.913,382478,0
2016-11-17,0.98,1.31,0.95,1.12,1929612,0
2016-11-18,1.18,1.44,1.13,1.4,1642931,0
2016-11-21,1.4,1.43,1.21,1.33,987565,0
2016-11-22,1.35,1.39,1.23,1.28,635064,0
2016-11-23,1.28,1.33,1.22,1.27,443127,0
2016-11-25,1.25,1.45,1.24,1.45,357899,0
2016-11-28,1.47,1.48,1.26,1.3,504158,0
2016-11-29,1.28,1.36,1.15,1.25,499392,0
2016-11-30,1.3,1.33,1.25,1.28,752587,0
2016-12-01,1.3,1.35,1.25,1.25,695043,0
2016-12-02,1.25,1.28,1.16,1.22,334397,0
2016-12-05,1.2,1.23,1.16,1.21,299380,0
2016-12-06,1.22,1.22,1.16,1.18,199954,0
2016-12-07,1.19,1.2,1.0401,1.11,378857,0
2016-12-08,1.11,1.2,1.04,1.2,405770,0
2016-12-09,1.2,1.2,1.07,1.12,476202,0
2016-12-12,1.13,1.189,1.11,1.14,474701,0
2016-12-13,1.14,1.297,1.14,1.25,1348318,0
2016-12-14,1.27,1.27,1.14,1.15,395953,0
2016-12-15,1.14,1.25,1.14,1.16,198839,0
2016-12-16,1.15,1.18,1.08,1.08,290704,0
2016-12-19,1.08,1.14,1.05,1.1,244696,0
2016-12-20,1.11,1.13,1.1,1.1,178750,0
2016-12-21,1.1,1.24,1.1,1.17,377718,0
2016-12-22,1.19,1.19,1.12,1.14,152263,0
2016-12-23,1.12,1.19,1.12,1.16,236388,0
2016-12-27,1.17,1.22,1.14,1.19,146884,0
2016-12-28,1.1995,1.2,1.14,1.18,155602,0
2016-12-29,1.19,1.19,1.1,1.16,220649,0
2016-12-30,1.18,1.18,1.11,1.18,160878,0
2017-01-03,1.17,1.18,1.06,1.17,270853,0
2017-01-04,1.15,1.18,1.1,1.16,201752,0
2017-01-05,1.15,1.18,1.1,1.18,370880,0
2017-01-06,1.18,1.18,1.12,1.16,266915,0
2017-01-09,1.16,1.2,1.12,1.2,203589,0
2017-01-10,1.23,1.35,1.22,1.34,680014,0
2017-01-11,1.35,1.36,1.27,1.31,301873,0
2017-01-12,1.32,1.34,1.25,1.2784,169819,0
2017-01-13,1.26,1.36,1.25,1.34,284771,0
2017-01-17,1.35,1.58,1.341,1.55,1453779,0
2017-01-18,1.42,1.56,1.38,1.488,821829,0
2017-01-19,1.48,1.7,1.48,1.6985,1309000,0
2017-01-20,1.68,1.77,1.6,1.65,725370,0
2017-01-23,1.63,1.6468,1.45,1.56,509478,0
2017-01-24,1.53,1.58,1.48,1.53,331485,0
2017-01-25,1.54,1.57,1.48,1.48,231259,0
2017-01-26,1.5,1.74,1.49,1.74,843697,0
2017-01-27,1.74,1.83,1.66,1.82,1314228,0
2017-01-30,1.78,1.78,1.622,1.63,625368,0
2017-01-31,1.64,1.66,1.55,1.62,347278,0
2017-02-01,1.61,1.65,1.56,1.65,313472,0
2017-02-02,1.65,1.65,1.58,1.65,136619,0
2017-02-03,1.64,1.8787,1.6209,1.74,954331,0
2017-02-06,1.78,1.8758,1.7,1.7293,389089,0
2017-02-07,1.81,1.81,1.65,1.7399,396096,0
2017-02-08,1.73,1.73,1.58,1.61,443271,0
2017-02-09,1.61,1.69,1.56,1.59,275979,0
2017-02-10,1.58,1.6199,1.55,1.59,298212,0
2017-02-13,1.6,1.65,1.55,1.635,218302,0
2017-02-14,1.61,1.79,1.61,1.78,725467,0
2017-02-15,1.75,1.83,1.7,1.7267,414557,0
2017-02-16,1.73,1.73,1.6,1.63,306321,0
2017-02-17,1.61,1.72,1.61,1.72,310544,0
2017-02-21,1.75,1.75,1.65,1.68,411594,0
2017-02-22,1.7,1.71,1.61,1.64,299439,0
2017-02-23,1.66,1.6602,1.56,1.58,447248,0
2017-02-24,1.58,1.58,1.46,1.5,748486,0
2017-02-27,1.43,1.62,1.39,1.49,466908,0
2017-02-28,1.47,1.54,1.4,1.43,397126,0
2017-03-01,1.45,1.6399,1.44,1.6189,482306,0
2017-03-02,1.53,1.6,1.52,1.55,185075,0
2017-03-03,1.55,1.57,1.5,1.53,131072,0
2017-03-06,1.52,1.5225,1.45,1.47,292097,0
2017-03-07,1.5,1.55,1.45,1.48,229298,0
2017-03-08,1.49,1.49,1.36,1.39,471117,0
2017-03-09,1.39,1.4,1.3,1.38,516525,0
2017-03-10,1.39,1.42,1.31,1.36,186406,0
2017-03-13,1.38,1.42,1.32,1.33,141482,0
2017-03-14,1.32,1.34,1.25,1.31,228531,0
2017-03-15,1.29,1.35,1.26,1.32,260026,0
2017-03-16,1.33,1.39,1.32,1.355,157584,0
2017-03-17,1.35,1.4495,1.33,1.41,271254,0
2017-03-20,1.42,1.4379,1.35,1.42,117455,0
2017-03-21,1.41,1.4472,1.27,1.37,291549,0
2017-03-22,1.35,1.35,1.18,1.19,514999,0
2017-03-23,1.2,1.28,1.13,1.18,186496,0
2017-03-24,1.17,1.19,1.12,1.1892,229843,0
2017-03-27,1.17,1.22,1.15,1.17,98221,0
2017-03-28,1.16,1.2299,1.16,1.2,318591,0
2017-03-29,1.2024,1.4496,1.2024,1.3962,638667,0
2017-03-30,1.39,1.49,1.31,1.38,364387,0
2017-03-31,1.37,1.437,1.36,1.4,333190,0
2017-04-03,1.5,1.5,1.351,1.4,451690,0
2017-04-04,1.39,1.39,1.28,1.3,325849,0
2017-04-05,1.39,1.4,1.34,1.35,376184,0
2017-04-06,1.35,1.4136,1.34,1.38,154243,0
2017-04-07,1.39,1.5,1.37,1.47,481078,0
2017-04-10,1.49,1.68,1.47,1.59,1031128,0
2017-04-11,1.6,1.62,1.5,1.57,482982,0
2017-04-12,1.59,1.59,1.43,1.43,412077,0
2017-04-13,1.45,1.5008,1.36,1.37,423983,0
2017-04-17,1.41,1.65,1.41,1.56,1218501,0
2017-04-18,1.6,1.6,1.47,1.55,648639,0
2017-04-19,1.57,1.63,1.51,1.54,551301,0
2017-04-20,1.56,1.64,1.52,1.58,557065,0
2017-04-21,1.58,1.88,1.55,1.88,2480150,0
2017-04-24,1.95,1.96,1.42,1.44,3461302,0
2017-04-25,1.51,1.64,1.3828,1.51,1508788,0
2017-04-26,1.5,1.59,1.46,1.51,531839,0
2017-04-27,1.46,1.5,1.36,1.42,836819,0
2017-04-28,1.42,1.48,1.35,1.43,608464,0
2017-05-01,1.41,1.41,1.3105,1.34,693992,0
2017-05-02,1.36,1.4,1.2,1.33,965253,0
2017-05-03,1.37,1.37,1.27,1.29,294645,0
2017-05-04,1.25,1.29,1.16,1.24,794576,0
2017-05-05,1.22,1.4,1.19,1.32,469511,0
2017-05-08,1.31,1.35,1.27,1.35,170851,0
2017-05-09,1.34,1.37,1.31,1.36,238238,0
2017-05-10,1.36,1.37,1.31,1.36,223896,0
2017-05-11,1.35,1.4,1.33,1.4,305718,0
2017-05-12,1.43,1.45,1.35,1.39,361689,0
2017-05-15,1.4,1.43,1.35,1.42,284252,0
2017-05-16,1.41,1.42,1.36,1.37,163437,0
2017-05-17,1.37,1.42,1.36,1.38,243952,0
2017-05-18,1.4,1.41,1.31,1.35,204237,0
2017-05-19,1.35,1.43,1.33,1.41,320557,0
2017-05-22,1.4,1.42,1.36,1.38,233067,0
2017-05-23,1.39,1.49,1.39,1.42,345217,0
2017-05-24,1.4,1.4379,1.39,1.42,72304,0
2017-05-25,1.42,1.469,1.38,1.4,188127,0
2017-05-26,1.3847,1.4,1.36,1.36,238054,0
2017-05-30,1.37,1.43,1.35,1.39,129416,0
2017-05-31,1.37,1.4,1.35,1.38,162539,0
2017-06-01,1.43,1.44,1.3698,1.39,197057,0
2017-06-02,1.37,1.43,1.37,1.38,176560,0
2017-06-05,1.37,1.46,1.36,1.44,261010,0
2017-06-06,1.43,1.64,1.43,1.6,762476,0
2017-06-07,1.62,1.6301,1.45,1.53,490399,0
2017-06-08,1.51,1.5286,1.47,1.52,121796,0
2017-06-09,1.51,1.59,1.48,1.59,222639,0
2017-06-12,1.58,1.59,1.54,1.54,181215,0
2017-06-13,1.54,1.59,1.5,1.59,139959,0
2017-06-14,1.59,1.59,1.475,1.49,180141,0
2017-06-15,1.52,1.52,1.4,1.48,203932,0
2017-06-16,1.47,1.63,1.4,1.58,270166,0
2017-06-19,1.59,1.59,1.5,1.54,107590,0
2017-06-20,1.51,1.56,1.45,1.4991,187362,0
2017-06-21,1.48,1.53,1.42,1.43,148422,0
2017-06-22,1.45,1.5,1.43,1.49,145828,0
2017-06-23,1.48,1.58,1.47,1.58,315045,0
2017-06-26,1.55,1.58,1.5,1.53,211339,0
2017-06-27,1.53,1.57,1.51,1.53,204354,0
2017-06-28,1.5,1.69,1.5,1.65,1359534,0
2017-06-29,1.6,1.69,1.56,1.6101,645641,0
2017-06-30,1.63,1.68,1.59,1.66,230489,0
2017-07-03,1.68,1.81,1.63,1.66,615930,0
2017-07-05,1.67,1.7182,1.58,1.6,349542,0
2017-07-06,1.63,1.64,1.46,1.5,255058,0
2017-07-07,1.49,1.51,1.44,1.49,161006,0
2017-07-10,1.48,1.51,1.45,1.47,195854,0
2017-07-11,1.45,1.56,1.45,1.5,279756,0
2017-07-12,1.56,1.56,1.48,1.495,143877,0
2017-07-13,1.5,1.5,1.46,1.46,131782,0
2017-07-14,1.47,1.5205,1.46,1.51,166450,0
2017-07-17,1.48,1.4945,1.45,1.46,132893,0
2017-07-18,1.46,1.52,1.46,1.5,354770,0
2017-07-19,1.5,1.6,1.47,1.53,318336,0
2017-07-20,1.53,1.535,1.46,1.4799,173056,0
2017-07-21,1.48,1.48,1.43,1.46,228539,0
2017-07-24,1.45,1.45,1.4,1.43,139932,0
2017-07-25,1.45,1.48,1.43,1.45,157204,0
2017-07-26,1.47,1.4986,1.43,1.445,172109,0
2017-07-27,1.47,1.47,1.4,1.42,290661,0
2017-07-28,1.42,1.45,1.4,1.42,63433,0
2017-07-31,1.41,1.47,1.4,1.43,185891,0
2017-08-01,1.42,1.43,1.4,1.42,120230,0
2017-08-02,1.41,1.47,1.38,1.3899,179121,0
2017-08-03,1.39,1.39,1.31,1.37,191828,0
2017-08-04,1.34,1.37,1.32,1.35,147769,0
2017-08-07,1.37,1.37,1.32,1.35,167465,0
2017-08-08,1.33,1.35,1.31,1.32,124602,0
2017-08-09,1.33,1.34,1.19,1.2188,277438,0
2017-08-10,1.21,1.26,1.0401,1.1,707390,0
2017-08-11,1.06,1.16,1.04,1.14,486545,0
2017-08-14,1.15,1.19,1.06,1.14,317103,0
2017-08-15,1.17,1.17,1.01,1.03,674813,0
2017-08-16,1.04,1.04,0.9458,0.9501,417108,0
2017-08-17,0.96,1.09,0.96,1.03,498561,0
2017-08-18,1.02,1.08,0.98,1.05,386639,0
2017-08-21,1.05,1.0575,0.99,1.03,186811,0
2017-08-22,1.03,1.08,1.01,1.05,291425,0
2017-08-23,1.06,1.08,1.01,1.0593,267998,0
2017-08-24,1.05,1.054,1.03,1.03,51683,0
2017-08-25,1.05,1.0995,1.04,1.08,188604,0
2017-08-28,1.08,1.2595,1.08,1.24,964549,0
2017-08-29,1.26,1.26,1.15,1.16,247080,0
2017-08-30,1.15,1.2,1.12,1.18,188908,0
2017-08-31,1.18,1.38,1.17,1.38,814632,0
2017-09-01,1.38,1.38,1.26,1.31,266094,0
2017-09-05,1.31,1.32,1.2,1.25,288873,0
2017-09-06,1.27,1.33,1.24,1.3,299918,0
2017-09-07,1.28,1.3024,1.22,1.26,301609,0
2017-09-08,1.27,1.27,1.2,1.205,103494,0
2017-09-11,1.24,1.24,1.2,1.24,119730,0
2017-09-12,1.22,1.27,1.21,1.23,181161,0
2017-09-13,1.22,1.25,1.21,1.24,71931,0
2017-09-14,1.23,1.31,1.22,1.26,289874,0
2017-09-15,1.28,1.34,1.25,1.34,339677,0
2017-09-18,1.33,1.33,1.26,1.32,181809,0
2017-09-19,1.32,1.34,1.28,1.33,95944,0
2017-09-20,1.33,1.4,1.3,1.3901,354221,0
2017-09-21,1.38,1.38,1.28,1.3226,178075,0
2017-09-22,1.3115,1.32,1.27,1.32,150162,0
2017-09-25,1.3,1.32,1.21,1.22,327999,0
2017-09-26,1.23,1.25,1.15,1.24,290021,0
2017-09-27,1.25,1.25,1.19,1.22,107383,0
2017-09-28,1.21,1.23,1.19,1.2,70095,0
2017-09-29,1.22,1.3,1.17,1.25,273197,0
2017-10-02,1.23,1.28,1.23,1.23,171802,0
2017-10-03,1.23,1.3099,1.22,1.29,102053,0
2017-10-04,1.27,1.32,1.25,1.28,139898,0
2017-10-05,1.32,1.37,1.27,1.33,402110,0
2017-10-06,1.35,1.35,1.28,1.33,130647,0
2017-10-09,1.32,1.34,1.28,1.3,87015,0
2017-10-10,1.31,1.34,1.21,1.3,200706,0
2017-10-11,1.31,1.31,1.23,1.23,262951,0
2017-10-12,1.21,1.24,1.19,1.19,363820,0
2017-10-13,1.17,1.24,1.15,1.24,305530,0
2017-10-16,1.25,1.27,1.12,1.18,368879,0
2017-10-17,1.21,1.21,1.1,1.16,237379,0
2017-10-18,1.17,1.23,1.14,1.14,353708,0
2017-10-19,1.12,1.1379,1.06,1.09,331981,0
2017-10-20,1.07,1.14,1.07,1.14,119944,0
2017-10-23,1.14,1.14,1.13,1.135,138026,0
2017-10-24,1.13,1.177,1.13,1.16,114322,0
2017-10-25,1.17,1.2799,1.16,1.2799,426136,0
2017-10-26,1.25,1.45,1.22,1.39,1312490,0
2017-10-27,1.4,1.5134,1.4,1.45,1021049,0
2017-10-30,1.3553,1.45,1.33,1.351,346487,0
2017-10-31,1.35,1.385,1.33,1.385,140653,0
2017-11-01,1.4,1.45,1.33,1.4,200357,0
2017-11-02,1.4,1.4,1.3,1.385,118193,0
2017-11-03,1.38,1.47,1.35,1.43,296253,0
2017-11-06,1.43,1.449,1.36,1.37,140976,0
2017-11-07,1.38,1.4,1.27,1.3099,211628,0
2017-11-08,1.3,1.3,1.21,1.25,139835,0
2017-11-09,1.24,1.3134,1.22,1.28,138049,0
2017-11-10,1.26,1.31,1.22,1.24,229825,0
