Date,Open,High,Low,Close,Volume,OpenInt
2011-06-15,6.63,6.71,6.25,6.48,467872,0
2011-06-16,6.42,6.5,6.05,6.2,601564,0
2011-06-17,6.26,6.37,5.94,6.31,1881691,0
2011-06-20,6.26,6.27,6.02,6.13,339800,0
2011-06-21,6.17,6.43,6.17,6.37,378101,0
2011-06-22,6.49,6.63,6.45,6.5,379344,0
2011-06-23,6.35,6.41,6.07,6.37,544672,0
2011-06-24,6.37,6.38,6.22,6.31,170783,0
2011-06-27,6.26,6.44,6.11,6.44,173005,0
2011-06-28,6.38,6.4,6.2,6.37,299250,0
2011-06-29,6.39,6.53,6.35,6.49,224235,0
2011-06-30,6.63,6.69,6.48,6.55,367685,0
2011-07-01,6.69,6.69,6.31,6.6,143699,0
2011-07-05,6.75,6.76,6.5,6.62,189443,0
2011-07-06,6.6,6.67,6.55,6.59,207986,0
2011-07-07,6.6,6.84,6.33,6.35,413381,0
2011-07-08,6.69,6.69,6.16,6.27,376972,0
2011-07-11,6.4,6.41,6.12,6.27,214752,0
2011-07-12,6.39,6.52,6.25,6.42,271175,0
2011-07-13,6.45,6.63,6.41,6.56,511242,0
2011-07-14,6.57,6.61,6.35,6.42,195132,0
2011-07-15,6.41,6.41,6.27,6.34,357397,0
2011-07-18,6.42,6.52,6.26,6.33,346112,0
2011-07-19,6.34,6.37,6.27,6.28,243028,0
2011-07-20,6.31,6.41,6.25,6.33,192340,0
2011-07-21,6.35,6.38,6.25,6.32,141236,0
2011-07-22,6.35,6.45,6.35,6.35,151486,0
2011-07-25,6.4,6.46,6.25,6.34,158403,0
2011-07-26,6.38,6.48,6.31,6.41,167691,0
2011-07-27,6.42,6.48,6.19,6.22,258145,0
2011-07-28,6.36,6.36,6.15,6.26,253874,0
2011-07-29,6.25,6.25,6.09,6.18,229389,0
2011-08-01,6.1,6.32,6.09,6.28,126952,0
2011-08-02,6.23,6.36,6.13,6.27,309855,0
2011-08-03,6.28,6.35,6.21,6.28,211197,0
2011-08-04,6.22,6.27,5.77,5.87,597003,0
2011-08-05,5.78,5.95,5.71,5.9,419723,0
2011-08-08,5.87,6.08,5.74,6,369722,0
2011-08-09,5.9,6,5.73,6,219831,0
2011-08-10,5.97,5.97,5.74,5.85,384420,0
2011-08-11,5.87,5.99,5.82,5.99,486958,0
2011-08-12,5.98,5.98,5.8,5.87,122151,0
2011-08-15,5.84,5.95,5.84,5.95,380543,0
2011-08-16,5.95,5.99,5.81,5.9,247467,0
2011-08-17,5.9,5.97,5.8,5.9,292580,0
2011-08-18,5.88,5.9,5.7,5.84,269140,0
2011-08-19,5.82,5.98,5.81,5.85,488126,0
2011-08-22,5.93,5.95,5.84,5.85,626699,0
2011-08-23,5.9,5.93,5.71,5.82,403985,0
2011-08-24,5.74,5.84,5.38,5.67,613332,0
2011-08-25,5.72,5.72,5.39,5.72,591252,0
2011-08-26,5.51,5.77,5.47,5.77,295633,0
2011-08-29,5.77,5.85,5.63,5.84,212992,0
2011-08-30,5.9,5.9,5.72,5.85,338204,0
2011-08-31,5.9,5.9,5.76,5.88,287496,0
2011-09-01,5.85,5.87,5.72,5.85,212027,0
2011-09-02,5.87,5.94,5.78,5.88,404306,0
2011-09-06,5.88,5.91,5.67,5.85,391988,0
2011-09-07,5.73,5.86,5.64,5.84,364555,0
2011-09-08,5.91,5.94,5.77,5.85,333327,0
2011-09-09,5.86,5.86,5.6,5.79,274698,0
2011-09-12,5.82,5.82,5.43,5.72,294206,0
2011-09-13,5.61,5.85,5.46,5.85,457962,0
2011-09-14,5.8,5.85,5.71,5.85,235508,0
2011-09-15,5.71,5.72,5.41,5.63,352600,0
2011-09-16,5.55,5.71,5.5,5.71,318367,0
2011-09-19,5.62,5.67,5.42,5.51,187527,0
2011-09-20,5.34,5.67,5.34,5.63,234408,0
2011-09-21,5.69,5.75,5.54,5.57,201812,0
2011-09-22,5.42,5.42,4.41,4.58,1449738,0
2011-09-23,4.55,4.55,3.98,4.07,1266357,0
2011-09-26,4.07,4.28,4.01,4.11,476514,0
2011-09-27,4.24,4.34,3.4,3.54,6330650,0
2011-09-28,3.68,3.82,3.49,3.54,1458610,0
2011-09-29,3.58,3.73,3.47,3.7,706247,0
2011-09-30,3.68,3.77,3.55,3.59,441184,0
2011-10-03,3.69,3.73,3.47,3.51,395157,0
2011-10-04,3.47,3.48,3.15,3.28,601789,0
2011-10-05,3.69,3.69,3.3,3.56,380562,0
2011-10-06,3.7,3.7,3.51,3.65,367467,0
2011-10-07,3.65,3.68,3.38,3.48,365818,0
2011-10-10,3.53,3.71,3.5,3.69,423677,0
2011-10-11,3.64,3.68,3.54,3.64,222292,0
2011-10-12,3.68,3.78,3.65,3.69,377357,0
2011-10-13,3.67,3.67,3.53,3.63,163576,0
2011-10-14,3.58,3.74,3.58,3.71,396468,0
2011-10-17,3.7,3.7,3.33,3.51,943595,0
2011-10-18,3.51,3.67,3.4,3.6,490625,0
2011-10-19,3.58,3.58,3.45,3.45,279851,0
2011-10-20,3.46,3.58,3.42,3.56,298596,0
2011-10-21,3.57,3.69,3.57,3.64,291068,0
2011-10-24,3.64,3.73,3.6,3.67,330628,0
2011-10-25,3.71,4.09,3.63,3.92,1359874,0
2011-10-26,4,4.06,3.84,3.94,460753,0
2011-10-27,4,4.06,3.92,3.96,366298,0
2011-10-28,3.93,4.07,3.89,3.96,363021,0
2011-10-31,3.89,3.9,3.8,3.86,162523,0
2011-11-01,3.73,3.95,3.65,3.95,227804,0
2011-11-02,3.97,4.01,3.8,3.94,191726,0
2011-11-03,3.98,4,3.4,3.67,1608305,0
2011-11-04,3.62,3.75,3.5,3.68,210754,0
2011-11-07,3.71,3.75,3.63,3.74,234104,0
2011-11-08,3.74,3.77,3.61,3.69,214787,0
2011-11-09,3.65,3.7,3.39,3.42,445557,0
2011-11-10,3.41,3.44,1.56,2.29,17110502,0
2011-11-11,2.51,2.96,2.39,2.84,3167962,0
2011-11-14,2.94,2.94,2.65,2.82,886193,0
2011-11-15,2.79,2.85,2.7,2.8,433658,0
2011-11-16,2.75,2.77,2.59,2.59,620675,0
2011-11-17,2.59,2.6,2.41,2.44,760201,0
2011-11-18,2.51,2.53,2.38,2.5,519743,0
2011-11-21,2.42,2.51,2.11,2.51,743633,0
2011-11-22,2.56,2.74,2.47,2.56,804343,0
2011-11-23,2.53,2.66,2.45,2.59,479148,0
2011-11-25,2.54,2.69,2.52,2.53,190753,0
2011-11-28,2.7,2.71,2.54,2.56,299626,0
2011-11-29,2.56,2.64,2.52,2.57,209036,0
2011-11-30,2.68,2.75,2.63,2.73,501352,0
2011-12-01,2.75,2.9,2.75,2.88,735706,0
2011-12-02,2.96,2.96,2.77,2.85,473648,0
2011-12-05,2.83,2.95,2.79,2.91,424289,0
2011-12-06,2.88,2.98,2.76,2.93,443900,0
2011-12-07,2.86,3.11,2.84,3.07,650605,0
2011-12-08,3.06,3.06,2.81,2.95,441868,0
2011-12-09,2.96,3.17,2.93,3.13,580261,0
2011-12-12,3,3,2.75,2.97,811320,0
2011-12-13,2.94,3.04,2.7,2.72,482119,0
2011-12-14,2.78,2.78,2.56,2.69,775162,0
2011-12-15,2.72,2.72,2.32,2.42,1209629,0
2011-12-16,2.56,2.58,2.28,2.28,938581,0
2011-12-19,2.38,2.39,2.19,2.21,656217,0
2011-12-20,2.23,2.48,2.22,2.46,562333,0
2011-12-21,2.5,2.65,2.46,2.5,547124,0
2011-12-22,2.52,2.52,2.35,2.38,275869,0
2011-12-23,2.43,2.46,2.38,2.46,271703,0
2011-12-27,2.44,2.46,2.3,2.31,262195,0
2011-12-28,2.49,2.49,2.22,2.26,279768,0
2011-12-29,2.41,2.41,2.18,2.28,521980,0
2011-12-30,2.28,2.42,2.25,2.4,535028,0
2012-01-03,2.54,2.65,2.53,2.64,525181,0
2012-01-04,2.61,2.79,2.61,2.74,517950,0
2012-01-05,2.72,2.79,2.64,2.71,242747,0
2012-01-06,2.71,2.76,2.68,2.71,178347,0
2012-01-09,2.72,2.75,2.62,2.74,424138,0
2012-01-10,2.81,2.81,2.68,2.74,418469,0
2012-01-11,2.75,2.84,2.75,2.79,410868,0
2012-01-12,2.82,2.9,2.76,2.79,221767,0
2012-01-13,2.77,2.77,2.65,2.75,227529,0
2012-01-17,2.77,2.81,2.65,2.68,315888,0
2012-01-18,2.71,2.78,2.63,2.72,184449,0
2012-01-19,2.72,2.82,2.7,2.72,225928,0
2012-01-20,2.75,2.89,2.7,2.88,391632,0
2012-01-23,2.88,3.13,2.8,3.04,1038802,0
2012-01-24,3.05,3.05,2.88,2.88,362204,0
2012-01-25,2.9,3.18,2.83,3.14,787648,0
2012-01-26,3.18,3.39,3.16,3.21,915466,0
2012-01-27,3.3,3.32,3.21,3.24,453542,0
2012-01-30,3.26,3.42,3.2,3.3,559921,0
2012-01-31,3.39,3.41,3.27,3.31,767191,0
2012-02-01,3.39,3.41,3.33,3.37,390627,0
2012-02-02,3.41,3.56,3.35,3.43,548588,0
2012-02-03,3.46,3.5,3.34,3.4,515274,0
2012-02-06,3.38,3.4,3.26,3.29,478888,0
2012-02-07,3.29,3.47,3.24,3.43,408342,0
2012-02-08,3.48,3.48,3.33,3.34,261620,0
2012-02-09,3.38,3.47,3.34,3.37,284359,0
2012-02-10,3.27,3.34,3.18,3.23,376644,0
2012-02-13,3.16,3.33,3.16,3.3,191548,0
2012-02-14,3.28,3.32,3.22,3.26,252840,0
2012-02-15,3.32,3.46,3.3,3.36,477989,0
2012-02-16,3.36,3.59,3.33,3.54,932283,0
2012-02-17,3.58,3.69,3.56,3.6,1121601,0
2012-02-21,3.75,3.84,3.6,3.74,844286,0
2012-02-22,3.75,3.92,3.74,3.88,575288,0
2012-02-23,3.9,4.25,3.89,4.15,1313481,0
2012-02-24,4.15,4.17,3.95,4.14,763318,0
2012-02-27,4.24,4.24,4.02,4.1,569880,0
2012-02-28,4.16,4.33,4.13,4.33,721418,0
2012-02-29,4.38,4.56,3.96,4.21,1568539,0
2012-03-01,4.17,4.47,4.1,4.42,979560,0
2012-03-02,4.34,4.42,4.12,4.3,815738,0
2012-03-05,4.3,4.34,4.1,4.14,656281,0
2012-03-06,4.06,4.12,3.82,4.01,1095645,0
2012-03-07,4.03,4.04,3.84,3.9,546481,0
2012-03-08,3.95,4.29,3.93,4.18,963558,0
2012-03-09,4.15,4.51,4.04,4.39,1204216,0
2012-03-12,4.49,4.76,4.41,4.71,2516228,0
2012-03-13,4.7,4.73,4.51,4.65,1376308,0
2012-03-14,4.51,4.58,4.23,4.5,1492784,0
2012-03-15,4.5,4.58,4.39,4.46,679326,0
2012-03-16,4.46,4.85,4.45,4.64,8738129,0
2012-03-19,4.68,4.77,4.6,4.63,994404,0
2012-03-20,4.57,4.69,4.45,4.6,582091,0
2012-03-21,4.64,4.78,4.56,4.58,565705,0
2012-03-22,4.45,4.85,4.45,4.81,1228886,0
2012-03-23,4.85,5.05,4.8,5.05,698310,0
2012-03-26,5.11,5.32,5.1,5.27,849110,0
2012-03-27,5.3,5.32,5.05,5.09,678985,0
2012-03-28,5.05,5.05,4.88,5.01,559210,0
2012-03-29,5,5.03,4.81,5.03,426557,0
2012-03-30,5.07,5.21,5.06,5.13,550888,0
2012-04-02,5.24,5.27,5.07,5.15,620426,0
2012-04-03,5.17,5.17,4.8,4.88,528211,0
2012-04-04,4.74,4.82,4.58,4.7,701929,0
2012-04-05,4.7,4.95,4.64,4.73,246221,0
2012-04-09,4.8,5.02,4.78,4.9,434062,0
2012-04-10,4.92,4.99,4.65,4.9,579476,0
2012-04-11,4.98,4.98,4.79,4.93,443507,0
2012-04-12,4.91,5.1,4.65,5,631670,0
2012-04-13,4.96,5.09,4.84,5.03,331761,0
2012-04-16,5.07,5.18,4.94,5.05,465087,0
2012-04-17,5.07,5.22,5.06,5.14,467281,0
2012-04-18,5.08,5.11,4.85,4.98,668121,0
2012-04-19,5.02,5.12,4.73,4.82,474784,0
2012-04-20,4.72,4.84,4.66,4.73,442332,0
2012-04-23,4.63,4.72,4.45,4.63,507540,0
2012-04-24,4.66,4.68,4.26,4.29,798186,0
2012-04-25,4.25,4.54,4.15,4.47,752107,0
2012-04-26,4.48,4.78,4.38,4.42,794908,0
2012-04-27,4.47,4.64,4.41,4.51,419126,0
2012-04-30,4.53,4.54,4.34,4.47,350677,0
2012-05-01,4.48,4.68,4.48,4.58,347121,0
2012-05-02,4.58,4.58,4.31,4.39,442078,0
2012-05-03,4.32,4.36,4.05,4.32,663782,0
2012-05-04,4.37,4.45,4.17,4.4,535698,0
2012-05-07,4.37,4.37,4,4.07,577222,0
2012-05-08,3.99,4,3.72,4,780681,0
2012-05-09,3.86,4.38,3.78,4.22,781768,0
2012-05-10,4.29,4.42,4.1,4.22,377877,0
2012-05-11,4.16,4.24,4,4.19,338591,0
2012-05-14,4.07,4.07,3.77,3.84,645871,0
2012-05-15,3.79,3.93,3.38,3.51,625019,0
2012-05-16,3.5,3.6,3.2,3.58,716636,0
2012-05-17,3.62,3.95,3.61,3.79,599294,0
2012-05-18,3.95,4.08,3.78,3.8,450257,0
2012-05-21,3.85,3.98,3.76,3.84,394438,0
2012-05-22,3.9,4.04,3.63,3.75,639301,0
2012-05-23,3.7,4,3.55,3.98,490857,0
2012-05-24,4.02,4.2,3.91,4.2,572377,0
2012-05-25,4.2,4.24,4.06,4.22,413848,0
2012-05-29,4.3,4.32,4,4.09,447716,0
2012-05-30,3.98,4.23,3.85,4.06,491851,0
2012-05-31,4.04,4.14,3.65,3.92,796602,0
2012-06-01,3.98,4.14,3.74,4.1,779667,0
2012-06-04,4.14,4.24,3.96,4.17,512367,0
2012-06-05,4.13,4.37,4.13,4.27,713648,0
2012-06-06,4.44,4.45,4.05,4.2,685101,0
2012-06-07,4.21,4.27,3.93,4.09,429600,0
2012-06-08,4,4.22,3.98,4.16,367737,0
2012-06-11,4.17,4.39,4.15,4.27,501978,0
2012-06-12,4.32,4.56,4.31,4.53,619367,0
2012-06-13,4.5,4.62,4.33,4.5,772411,0
2012-06-14,4.45,4.55,4.27,4.5,685110,0
2012-06-15,4.49,4.82,4.11,4.11,2969391,0
2012-06-18,4.3,4.46,4.22,4.41,553756,0
2012-06-19,4.4,4.53,4.35,4.43,301309,0
2012-06-20,4.37,4.58,4.27,4.51,495135,0
2012-06-21,4.33,4.49,4.21,4.29,536833,0
2012-06-22,4.23,4.35,3.95,4.16,533505,0
2012-06-25,4.07,4.29,4.04,4.25,234999,0
2012-06-26,4.19,4.27,4.05,4.18,245533,0
2012-06-27,4.19,4.24,4.08,4.08,215106,0
2012-06-28,3.98,4.17,3.9,3.95,386027,0
2012-06-29,4.17,4.29,4.02,4.15,456300,0
2012-07-02,4.1,4.2,4.04,4.14,149769,0
2012-07-03,4.19,4.41,4.17,4.38,314468,0
2012-07-05,4.31,4.45,4.22,4.29,263891,0
2012-07-06,4.24,4.27,4.12,4.25,258765,0
2012-07-09,4.28,4.28,4.17,4.25,161214,0
2012-07-10,4.27,4.27,3.98,4.06,330721,0
2012-07-11,4.05,4.15,3.96,3.99,221537,0
2012-07-12,3.9,4.06,3.83,3.97,384648,0
2012-07-13,4,4.12,4,4.06,126865,0
2012-07-16,4.09,4.22,4.03,4.18,148700,0
2012-07-17,4.12,4.26,4.03,4.23,249236,0
2012-07-18,4.17,4.32,4.13,4.15,127085,0
2012-07-19,4.21,4.29,4.1,4.2,283844,0
2012-07-20,4.13,4.18,4.07,4.12,244665,0
2012-07-23,4.07,4.16,3.91,3.92,299823,0
2012-07-24,3.97,4.06,3.85,4.06,143286,0
2012-07-25,4.15,4.26,4.06,4.18,224132,0
2012-07-26,4.23,4.37,4.19,4.31,255723,0
2012-07-27,4.3,4.37,4.14,4.32,449267,0
2012-07-30,4.29,4.32,4.14,4.29,195911,0
2012-07-31,4.29,4.32,4.21,4.25,140429,0
2012-08-01,4.19,4.28,3.93,4.14,395077,0
2012-08-02,4.11,4.24,4.05,4.07,258084,0
2012-08-03,4.11,4.27,4.1,4.12,455186,0
2012-08-06,4.13,4.28,4.13,4.24,439501,0
2012-08-07,4.26,4.35,4.23,4.33,458831,0
2012-08-08,4.32,4.35,4.16,4.31,275801,0
2012-08-09,4.27,4.34,4.17,4.3,201902,0
2012-08-10,4.28,4.31,4.19,4.31,221305,0
2012-08-13,4.3,4.37,4.2,4.33,292263,0
2012-08-14,4.35,4.35,4.16,4.25,175015,0
2012-08-15,4.22,4.3,4.19,4.3,85791,0
2012-08-16,4.32,4.47,4.23,4.47,327519,0
2012-08-17,4.45,4.51,4.38,4.44,273964,0
2012-08-20,4.39,4.42,4.3,4.33,308108,0
2012-08-21,4.42,4.5,4.31,4.46,582908,0
2012-08-22,4.43,4.63,4.37,4.61,486645,0
2012-08-23,4.64,4.69,4.51,4.54,425241,0
2012-08-24,4.5,4.59,4.44,4.59,265355,0
2012-08-27,4.56,4.56,4.33,4.42,370836,0
2012-08-28,4.29,4.43,4.28,4.36,253155,0
2012-08-29,4.37,4.39,4.2,4.22,253470,0
2012-08-30,4.2,4.25,4.1,4.21,253535,0
2012-08-31,4.22,4.43,4.11,4.43,704625,0
2012-09-04,4.43,4.48,4.32,4.46,333274,0
2012-09-05,4.42,4.57,4.35,4.55,294301,0
2012-09-06,4.59,4.63,4.46,4.58,514304,0
2012-09-07,4.7,4.81,4.58,4.8,612088,0
2012-09-10,4.81,4.82,4.57,4.57,303815,0
2012-09-11,4.62,4.79,4.62,4.73,286468,0
2012-09-12,4.74,4.78,4.53,4.65,351197,0
2012-09-13,4.66,4.91,4.47,4.91,537706,0
2012-09-14,4.87,5,4.8,4.85,494601,0
2012-09-17,4.84,5.01,4.8,5.01,550300,0
2012-09-18,4.98,5.15,4.9,5.15,478797,0
2012-09-19,5.17,5.23,5.03,5.23,532731,0
2012-09-20,5.2,5.26,5.1,5.25,516445,0
2012-09-21,5.27,5.34,5.12,5.31,2380197,0
2012-09-24,5.1,5.28,5,5.1,882791,0
2012-09-25,5.11,5.14,4.91,5.01,303583,0
2012-09-26,4.94,5.12,4.78,5.12,422698,0
2012-09-27,5.07,5.23,5.07,5.2,472553,0
2012-09-28,5.15,5.23,5.05,5.11,262138,0
2012-10-01,5.15,5.3,4.94,5.19,386920,0
2012-10-02,5.09,5.16,4.91,4.98,193711,0
2012-10-03,5.02,5.02,4.89,5.01,219617,0
2012-10-04,5.03,5.19,5,5.1,379718,0
2012-10-05,5.11,5.21,5.05,5.14,314424,0
2012-10-08,5.04,5.14,4.96,5.03,100237,0
2012-10-09,5.04,5.08,4.87,4.93,258969,0
2012-10-10,4.91,5.05,4.83,4.96,220183,0
2012-10-11,5,5.1,4.86,4.94,230436,0
2012-10-12,4.93,4.97,4.83,4.9,162468,0
2012-10-15,4.81,4.91,4.7,4.89,250053,0
2012-10-16,4.91,4.99,4.79,4.99,175000,0
2012-10-17,4.95,5.09,4.93,5.07,168973,0
2012-10-18,5.07,5.1,4.98,5.06,146362,0
2012-10-19,5.06,5.08,4.94,5.04,322045,0
2012-10-22,5.03,5.09,4.92,5.07,295041,0
2012-10-23,5.01,5.01,4.88,4.97,231759,0
2012-10-24,4.96,4.97,4.82,4.97,187171,0
2012-10-25,5.07,5.07,4.93,5.06,171607,0
2012-10-26,5.04,5.09,4.87,4.93,180914,0
2012-10-31,4.89,5.07,4.85,5.07,230153,0
2012-11-01,5.03,5.09,4.95,5,320151,0
2012-11-02,4.97,4.99,4.81,4.91,313493,0
2012-11-05,4.87,4.93,4.71,4.77,250602,0
2012-11-06,4.78,4.9,4.68,4.88,253101,0
2012-11-07,4.93,5.06,4.72,5.06,251024,0
2012-11-08,5,5.08,4.89,5.06,322199,0
2012-11-09,5.06,5.16,4.93,5.1,298569,0
2012-11-12,5.1,5.1,4.84,4.9,356260,0
2012-11-13,4.83,4.95,4.7,4.85,189850,0
2012-11-14,4.85,4.9,4.69,4.8,381895,0
2012-11-15,4.73,4.75,4.5,4.75,455137,0
2012-11-16,4.62,4.71,4.41,4.62,371900,0
2012-11-19,4.69,4.74,4.6,4.73,223004,0
2012-11-20,4.69,4.77,4.62,4.7,155296,0
2012-11-21,4.7,4.75,4.61,4.72,134912,0
2012-11-23,4.79,4.8,4.66,4.71,142905,0
2012-11-26,4.73,4.73,4.62,4.73,85837,0
2012-11-27,4.62,4.68,4.56,4.67,177670,0
2012-11-28,4.51,4.67,4.5,4.66,188041,0
2012-11-29,4.66,4.75,4.64,4.75,168426,0
2012-11-30,4.7,4.78,4.61,4.68,142012,0
2012-12-03,4.64,4.69,4.51,4.55,199019,0
2012-12-04,4.5,4.64,4.43,4.64,220437,0
2012-12-05,4.57,4.6,4.37,4.45,400733,0
2012-12-06,4.34,4.44,4.12,4.44,325715,0
2012-12-07,4.41,4.52,4.32,4.5,255889,0
2012-12-10,4.42,4.51,4.36,4.51,180666,0
2012-12-11,4.46,4.54,4.37,4.54,191946,0
2012-12-12,4.57,4.79,4.44,4.75,540917,0
2012-12-13,4.68,4.69,4.46,4.58,441558,0
2012-12-14,4.48,4.7,4.44,4.7,253029,0
2012-12-17,4.71,4.71,4.51,4.69,282761,0
2012-12-18,4.7,4.75,4.5,4.57,427501,0
2012-12-19,4.5,4.53,4.39,4.45,341621,0
2012-12-20,4.42,4.52,4.3,4.39,500001,0
2012-12-21,4.3,4.38,4.12,4.21,2055634,0
2012-12-24,4.26,4.33,4.16,4.32,213884,0
2012-12-26,4.28,4.34,4.24,4.34,195299,0
2012-12-27,4.23,4.37,4.17,4.23,433494,0
2012-12-28,4.19,4.28,4.13,4.23,262427,0
2012-12-31,4.23,4.41,4.18,4.41,364862,0
2013-01-02,4.53,4.57,4.26,4.29,489375,0
2013-01-03,4.27,4.32,3.91,3.99,584156,0
2013-01-04,3.93,4.01,3.84,4,416069,0
2013-01-07,3.98,4,3.8,3.85,363229,0
2013-01-08,3.83,4,3.82,3.96,295575,0
2013-01-09,4,4,3.79,3.85,299898,0
2013-01-10,3.83,4.01,3.83,4.01,342053,0
2013-01-11,4,4.07,3.94,4,186275,0
2013-01-14,3.96,4.04,3.8,3.86,331160,0
2013-01-15,3.82,3.9,3.8,3.9,278266,0
2013-01-16,3.88,3.92,3.84,3.9,100782,0
2013-01-17,3.86,3.89,3.81,3.85,297265,0
2013-01-18,3.81,3.88,3.71,3.83,446140,0
2013-01-22,3.79,3.88,3.75,3.79,472728,0
2013-01-23,3.77,3.8,3.7,3.74,523000,0
2013-01-24,3.7,3.75,3.38,3.45,636063,0
2013-01-25,3.42,3.45,3.24,3.28,526961,0
2013-01-28,3.26,3.28,3.17,3.27,389114,0
2013-01-29,3.3,3.73,3.28,3.73,724913,0
2013-01-30,3.77,3.8,3.52,3.59,371732,0
2013-01-31,3.52,3.58,3.46,3.47,176254,0
2013-02-01,3.51,3.58,3.4,3.56,272145,0
2013-02-04,3.49,3.57,3.42,3.42,176149,0
2013-02-05,3.46,3.49,3.31,3.42,182959,0
2013-02-06,3.4,3.58,3.35,3.57,219268,0
2013-02-07,3.55,3.67,3.5,3.6,110135,0
2013-02-08,3.57,3.57,3.38,3.42,185748,0
2013-02-11,3.39,3.44,3.29,3.35,229319,0
2013-02-12,3.34,3.5,3.25,3.5,254947,0
2013-02-13,3.45,3.56,3.24,3.25,385644,0
2013-02-14,3.38,3.4,3.22,3.4,219969,0
2013-02-15,3.33,3.56,3.25,3.56,368503,0
2013-02-19,3.51,3.56,3.21,3.36,388638,0
2013-02-20,3.27,3.3,3,3.11,568268,0
2013-02-21,3.04,3.41,3.03,3.41,534519,0
2013-02-22,3.39,3.41,3.25,3.32,259710,0
2013-02-25,3.32,3.68,3.32,3.68,436179,0
2013-02-26,3.63,3.63,3.33,3.39,674953,0
2013-02-27,3.37,3.55,3.34,3.49,276664,0
2013-02-28,3.52,3.52,3.08,3.52,499943,0
2013-03-01,3.39,3.47,3.17,3.22,326712,0
2013-03-04,3.23,3.31,3.11,3.22,486515,0
2013-03-05,3.2,3.27,3.11,3.22,254126,0
2013-03-06,3.18,3.73,3.12,3.73,619234,0
2013-03-07,3.69,3.69,3.52,3.63,417403,0
2013-03-08,3.58,3.77,3.52,3.77,369500,0
2013-03-11,3.78,4.05,3.75,4,807012,0
2013-03-12,4.02,4.2,3.98,4.17,682615,0
2013-03-13,4.19,4.19,3.83,3.87,398300,0
2013-03-14,3.85,4.11,3.81,4.1,397754,0
2013-03-15,4.1,4.14,3.97,4.07,2546246,0
2013-03-18,3.92,4.08,3.91,4,314077,0
2013-03-19,3.94,4.09,3.93,4,337139,0
2013-03-20,4.03,4.08,3.96,4,165161,0
2013-03-21,4.03,4.16,4.01,4.11,428213,0
2013-03-22,4.11,4.11,4,4.01,174281,0
2013-03-25,4.01,4.06,3.88,3.88,255129,0
2013-03-26,3.89,3.93,3.75,3.86,287541,0
2013-03-27,3.83,3.98,3.76,3.98,323570,0
2013-03-28,3.92,3.99,3.86,3.9,214407,0
2013-04-01,3.9,3.9,3.69,3.72,262369,0
2013-04-02,3.7,3.71,3.43,3.45,440648,0
2013-04-03,3.45,3.56,3.17,3.24,692656,0
2013-04-04,3.23,3.51,3.11,3.45,535323,0
2013-04-05,3.45,3.61,3.38,3.6,403405,0
2013-04-08,3.57,3.6,3.38,3.38,229526,0
2013-04-09,3.38,3.67,3.33,3.6,356436,0
2013-04-10,3.59,3.67,3.44,3.51,301702,0
2013-04-11,3.48,3.58,3.39,3.45,234946,0
2013-04-12,3.35,3.43,3.1,3.23,830691,0
2013-04-15,2.96,3.1,2.61,2.76,1695322,0
2013-04-16,2.86,2.99,2.67,2.88,716928,0
2013-04-17,2.81,2.82,2.51,2.55,1145390,0
2013-04-18,2.55,2.65,2.42,2.6,587955,0
2013-04-19,2.67,2.74,2.54,2.61,341962,0
2013-04-22,2.69,2.78,2.56,2.62,294874,0
2013-04-23,2.62,2.67,2.55,2.6,372365,0
2013-04-24,2.68,2.93,2.56,2.89,639477,0
2013-04-25,2.99,3.07,2.82,2.99,975832,0
2013-04-26,3.03,3.11,2.91,2.99,678128,0
2013-04-29,3.03,3.14,2.96,3.03,312589,0
2013-04-30,3.04,3.04,2.87,3.03,341882,0
2013-05-01,2.93,3,2.83,3,370910,0
2013-05-02,3.02,3.03,2.87,2.87,233730,0
2013-05-03,2.87,3.1,2.87,2.98,299283,0
2013-05-06,3.06,3.06,2.78,2.83,135319,0
2013-05-07,2.75,2.77,2.6,2.64,393604,0
2013-05-08,2.67,2.85,2.61,2.82,368879,0
2013-05-09,2.77,2.95,2.64,2.66,327739,0
2013-05-10,2.65,2.82,2.56,2.81,273266,0
2013-05-13,2.77,2.85,2.74,2.8,219872,0
2013-05-14,2.74,2.9,2.74,2.77,239313,0
2013-05-15,2.65,2.75,2.6,2.63,323081,0
2013-05-16,2.55,2.69,2.52,2.58,417483,0
2013-05-17,2.55,2.58,2.35,2.38,488837,0
2013-05-20,2.42,2.82,2.41,2.74,450756,0
2013-05-21,2.53,2.79,2.53,2.68,523592,0
2013-05-22,2.77,2.87,2.6,2.61,516929,0
2013-05-23,2.69,2.82,2.66,2.76,188816,0
2013-05-24,2.8,2.81,2.67,2.72,164527,0
2013-05-28,2.71,2.77,2.6,2.69,245048,0
2013-05-29,2.61,3.05,2.61,3,534255,0
2013-05-30,3.07,3.38,3,3.35,605260,0
2013-05-31,3.31,3.31,3.07,3.24,726374,0
2013-06-03,3.26,3.49,3.24,3.39,633909,0
2013-06-04,3.43,3.43,3.24,3.31,233421,0
2013-06-05,3.26,3.46,3.2,3.29,275216,0
2013-06-06,3.27,3.38,3.22,3.36,278725,0
2013-06-07,3.29,3.36,3.06,3.13,351544,0
2013-06-10,3.03,3.15,3.02,3.06,161277,0
2013-06-11,3.02,3.13,2.98,3.05,201263,0
2013-06-12,3.06,3.15,3.04,3.08,125146,0
2013-06-13,3.05,3.16,3.05,3.13,206327,0
2013-06-14,3.15,3.15,2.89,2.91,337229,0
2013-06-17,2.87,2.95,2.85,2.88,350049,0
2013-06-18,2.95,3,2.74,2.83,365659,0
2013-06-19,2.83,2.87,2.58,2.62,385727,0
2013-06-20,2.52,2.6,2.35,2.36,783824,0
2013-06-21,2.4,2.52,2.38,2.39,2469327,0
2013-06-24,2.33,2.39,2.15,2.18,817873,0
2013-06-25,2.18,2.34,2.15,2.28,291743,0
2013-06-26,2.2,2.35,2.14,2.17,426119,0
2013-06-27,2.23,2.31,2.15,2.29,601312,0
2013-06-28,2.25,2.73,2.22,2.7,701476,0
2013-07-01,2.69,2.88,2.68,2.71,366646,0
2013-07-02,2.71,2.73,2.39,2.49,419769,0
2013-07-03,2.53,2.65,2.51,2.6,153132,0
2013-07-05,2.51,2.67,2.43,2.62,306417,0
2013-07-08,2.67,2.67,2.48,2.48,238520,0
2013-07-09,2.54,2.71,2.52,2.66,294775,0
2013-07-10,2.68,2.8,2.63,2.78,236098,0
2013-07-11,2.95,2.95,2.8,2.9,449561,0
2013-07-12,2.86,2.86,2.72,2.81,309529,0
2013-07-15,2.83,2.83,2.73,2.75,175100,0
2013-07-16,2.86,3,2.76,2.97,399371,0
2013-07-17,3.04,3.07,2.78,2.81,439521,0
2013-07-18,2.91,2.92,2.72,2.81,216841,0
2013-07-19,2.85,3.03,2.8,2.99,251977,0
2013-07-22,3.19,3.44,3.12,3.37,742194,0
2013-07-23,3.39,3.66,3.3,3.57,723408,0
2013-07-24,3.54,3.7,3.25,3.39,596755,0
2013-07-25,3.38,3.57,3.32,3.54,407371,0
2013-07-26,3.47,3.53,3.32,3.5,312479,0
2013-07-29,3.56,3.6,3.39,3.4,239286,0
2013-07-30,3.43,3.45,3.31,3.38,269057,0
2013-07-31,3.39,3.46,3.19,3.38,325814,0
2013-08-01,3.44,3.44,3.18,3.2,224334,0
2013-08-02,3.16,3.3,3.02,3.05,420869,0
2013-08-05,3.01,3.15,3,3,282692,0
2013-08-06,3,3.1,2.88,2.94,443744,0
2013-08-07,2.91,3.1,2.86,3.01,258985,0
2013-08-08,3.05,3.48,3.02,3.43,494392,0
2013-08-09,3.43,3.55,3.29,3.41,463441,0
2013-08-12,3.59,3.71,3.48,3.62,599329,0
2013-08-13,3.61,3.77,3.41,3.45,617044,0
2013-08-14,3.42,3.71,3.38,3.65,699000,0
2013-08-15,3.62,4.15,3.5,4.06,925912,0
2013-08-16,4.11,4.11,3.8,3.83,606517,0
2013-08-19,3.83,3.89,3.73,3.75,289732,0
2013-08-20,3.78,4.04,3.76,3.97,590990,0
2013-08-21,4.08,4.08,3.68,3.73,557093,0
2013-08-22,3.79,3.95,3.74,3.88,360301,0
2013-08-23,3.88,4.1,3.77,4.04,777970,0
2013-08-26,4.06,4.1,3.84,3.87,660563,0
2013-08-27,4.05,4.08,3.5,3.5,956348,0
2013-08-28,3.6,3.86,3.25,3.27,992231,0
2013-08-29,3.18,3.55,3.13,3.55,852080,0
2013-08-30,3.45,3.55,3.3,3.32,518907,0
2013-09-03,3.42,3.48,3.3,3.46,377213,0
2013-09-04,3.38,3.46,3.31,3.46,307889,0
2013-09-05,3.4,3.43,3.29,3.32,343501,0
2013-09-06,3.39,3.66,3.32,3.58,419562,0
2013-09-09,3.53,3.72,3.46,3.69,400853,0
2013-09-10,3.57,3.76,3.54,3.57,610633,0
2013-09-11,3.69,3.73,3.37,3.46,448402,0
2013-09-12,3.4,3.4,3.15,3.18,826332,0
2013-09-13,3.13,3.3,3.06,3.24,323005,0
2013-09-16,3.3,3.34,3.19,3.21,311455,0
2013-09-17,3.41,3.78,3.24,3.72,816130,0
2013-09-18,3.62,4.06,3.62,3.83,2130653,0
2013-09-19,3.95,3.99,3.5,3.53,1001434,0
2013-09-20,3.43,3.43,3.04,3.05,9429358,0
2013-09-23,3.11,3.25,3,3,2054061,0
2013-09-24,3,3.12,2.84,2.93,710544,0
2013-09-25,2.98,3.08,2.84,2.85,814540,0
2013-09-26,2.87,2.88,2.6,2.63,1295431,0
2013-09-27,2.7,2.8,2.61,2.62,493528,0
2013-09-30,2.61,2.68,2.53,2.53,485778,0
2013-10-01,2.64,2.64,2.35,2.47,813266,0
2013-10-02,2.6,2.6,2.37,2.38,546129,0
2013-10-03,2.46,2.48,2.32,2.35,341842,0
2013-10-04,2.35,2.45,2.3,2.35,463469,0
2013-10-07,2.36,2.43,2.33,2.41,646242,0
2013-10-08,2.48,2.56,2.32,2.35,901683,0
2013-10-09,2.33,2.36,2.24,2.24,530693,0
2013-10-10,2.27,2.33,2.22,2.27,239354,0
2013-10-11,2.26,2.27,2.2,2.21,304828,0
2013-10-14,2.24,2.46,2.2,2.23,275874,0
2013-10-15,2.21,2.26,2.07,2.09,823223,0
2013-10-16,2.1,2.13,2.05,2.06,337164,0
2013-10-17,2.16,2.28,2.13,2.16,553205,0
2013-10-18,2.2,2.26,2.15,2.25,315052,0
2013-10-21,2.23,2.32,2.23,2.31,296767,0
2013-10-22,2.38,2.48,2.33,2.45,733968,0
2013-10-23,2.46,2.5,2.25,2.36,515847,0
2013-10-24,2.46,2.5,2.36,2.41,460173,0
2013-10-25,2.41,2.51,2.36,2.5,208066,0
2013-10-28,2.57,2.57,2.38,2.41,297808,0
2013-10-29,2.41,2.45,2.27,2.3,198854,0
2013-10-30,2.32,2.4,2.2,2.33,263758,0
2013-10-31,2.23,2.37,2.19,2.37,288308,0
2013-11-01,2.3,2.31,2.21,2.29,193010,0
2013-11-04,2.31,2.33,2.12,2.12,394608,0
2013-11-05,2.13,2.16,2.08,2.14,172133,0
2013-11-06,2.19,2.24,2.16,2.2,170800,0
2013-11-07,2.16,2.21,2.14,2.15,174033,0
2013-11-08,2.12,2.21,2.06,2.21,258718,0
2013-11-11,2.17,2.21,2.11,2.14,110107,0
2013-11-12,2.13,2.18,2.06,2.08,156191,0
2013-11-13,2.07,2.16,2.06,2.15,148723,0
2013-11-14,2.18,2.25,2.1,2.2,241020,0
2013-11-15,2.21,2.25,2.1,2.15,103100,0
2013-11-18,2.13,2.19,2.12,2.15,142382,0
2013-11-19,2.15,2.18,2.12,2.15,134222,0
2013-11-20,2.15,2.15,2.05,2.09,306479,0
2013-11-21,2.07,2.15,2.01,2.12,293410,0
2013-11-22,2.13,2.16,2.03,2.05,202907,0
2013-11-25,2.02,2.14,2,2.07,297704,0
2013-11-26,2.03,2.08,1.98,2.02,242947,0
2013-11-27,2.02,2.06,2,2.01,136360,0
2013-11-29,2.05,2.15,2.01,2.15,131171,0
2013-12-02,2.11,2.11,1.92,1.98,417016,0
2013-12-03,1.97,2.01,1.86,1.87,274124,0
2013-12-04,1.89,1.99,1.86,1.93,251590,0
2013-12-05,1.89,1.95,1.84,1.84,211303,0
2013-12-06,1.88,1.95,1.75,1.78,263702,0
2013-12-09,1.79,1.83,1.67,1.69,604657,0
2013-12-10,1.77,2.08,1.77,1.97,1019461,0
2013-12-11,1.98,2.06,1.88,1.92,341218,0
2013-12-12,1.88,1.94,1.87,1.92,200106,0
2013-12-13,1.94,1.98,1.89,1.89,105192,0
2013-12-16,1.91,1.99,1.89,1.89,146800,0
2013-12-17,1.89,1.94,1.85,1.94,150274,0
2013-12-18,1.93,2.02,1.86,1.89,364894,0
2013-12-19,1.88,1.91,1.76,1.76,432605,0
2013-12-20,1.77,1.84,1.68,1.71,1231066,0
2013-12-23,1.71,1.79,1.63,1.75,449108,0
2013-12-24,1.75,1.86,1.75,1.84,274933,0
2013-12-26,1.81,1.84,1.76,1.8,226706,0
2013-12-27,1.83,1.86,1.8,1.86,336402,0
2013-12-30,1.86,1.86,1.73,1.8,296341,0
2013-12-31,1.77,1.84,1.72,1.75,205794,0
2014-01-02,1.84,1.9,1.8,1.9,292644,0
2014-01-03,1.91,1.94,1.8,1.82,220082,0
2014-01-06,1.89,1.91,1.77,1.8,205243,0
2014-01-07,1.77,1.78,1.72,1.76,147520,0
2014-01-08,1.72,1.75,1.68,1.68,218330,0
2014-01-09,1.7,1.72,1.63,1.66,215417,0
2014-01-10,1.71,1.71,1.66,1.69,304021,0
2014-01-13,1.68,1.86,1.68,1.81,414666,0
2014-01-14,1.79,1.88,1.75,1.82,295700,0
2014-01-15,1.84,1.94,1.78,1.93,369099,0
2014-01-16,1.91,2.08,1.91,1.99,457787,0
2014-01-17,2.06,2.16,1.98,2.14,450913,0
2014-01-21,2.1,2.24,2.05,2.23,458316,0
2014-01-22,2.2,2.24,2.06,2.08,285200,0
2014-01-23,2.15,2.24,2.09,2.09,421433,0
2014-01-24,2.12,2.15,1.95,2.04,336017,0
2014-01-27,2.03,2.03,1.9,1.9,249053,0
2014-01-28,1.87,1.92,1.81,1.81,469097,0
2014-01-29,1.98,2.13,1.81,2.12,602800,0
2014-01-30,2.03,2.04,1.92,1.98,292930,0
2014-01-31,2,2.08,1.86,2,210848,0
2014-02-03,2,2.06,1.94,1.95,282060,0
2014-02-04,1.93,2.05,1.9,1.99,282902,0
2014-02-05,2.03,2.1,1.95,1.98,290054,0
2014-02-06,1.98,2.06,1.95,1.96,240838,0
2014-02-07,1.98,2.17,1.98,2.17,419329,0
2014-02-10,2.2,2.3,2.18,2.19,510842,0
2014-02-11,2.23,2.34,2.17,2.32,567003,0
2014-02-12,2.34,2.34,2.18,2.18,275395,0
2014-02-13,2.18,2.54,2.18,2.53,628521,0
2014-02-14,2.6,2.67,2.46,2.62,798768,0
2014-02-18,2.62,2.65,2.44,2.46,437554,0
2014-02-19,2.45,2.55,2.27,2.31,384541,0
2014-02-20,2.31,2.58,2.29,2.5,377358,0
2014-02-21,2.55,2.56,2.4,2.5,164627,0
2014-02-24,2.57,2.59,2.49,2.54,176228,0
2014-02-25,2.54,2.54,2.4,2.41,284254,0
2014-02-26,2.4,2.4,2.22,2.29,546459,0
2014-02-27,2.28,2.35,2.23,2.25,207920,0
2014-02-28,2.27,2.34,2.23,2.31,210310,0
2014-03-03,2.34,2.36,2.23,2.25,368809,0
2014-03-04,2.24,2.32,2.2,2.29,148855,0
2014-03-05,2.33,2.5,2.28,2.5,340088,0
2014-03-06,2.53,2.54,2.44,2.51,191956,0
2014-03-07,2.51,2.52,2.41,2.47,220094,0
2014-03-10,2.46,2.53,2.36,2.37,202679,0
2014-03-11,2.42,2.63,2.42,2.61,350354,0
2014-03-12,2.65,2.8,2.59,2.69,519111,0
2014-03-13,2.73,2.76,2.58,2.66,417151,0
2014-03-14,2.74,2.81,2.67,2.77,561903,0
2014-03-17,2.78,2.78,2.45,2.49,510425,0
2014-03-18,2.4,2.52,2.4,2.44,210272,0
2014-03-19,2.43,2.44,2.29,2.33,430791,0
2014-03-20,2.27,2.41,2.26,2.35,146903,0
2014-03-21,2.37,2.37,2.12,2.12,653270,0
2014-03-24,2.13,2.2,2.12,2.13,317834,0
2014-03-25,2.11,2.19,2.11,2.13,279846,0
2014-03-26,2.14,2.34,2.14,2.19,380000,0
2014-03-27,2.19,2.33,2.13,2.33,200609,0
2014-03-28,2.29,2.4,2.23,2.39,206485,0
2014-03-31,2.4,2.4,2.21,2.38,247892,0
2014-04-01,2.39,2.43,2.28,2.32,120499,0
2014-04-02,2.37,2.47,2.31,2.42,221568,0
2014-04-03,2.4,2.4,2.32,2.4,112551,0
2014-04-04,2.43,2.47,2.4,2.46,250423,0
2014-04-07,2.43,2.5,2.36,2.38,97312,0
2014-04-08,2.44,2.46,2.35,2.42,128770,0
2014-04-09,2.38,2.49,2.32,2.49,178736,0
2014-04-10,2.5,2.52,2.4,2.44,216550,0
2014-04-11,2.46,2.46,2.29,2.31,165409,0
2014-04-14,2.36,2.41,2.25,2.32,119429,0
2014-04-15,2.25,2.29,2.17,2.22,200320,0
2014-04-16,2.27,2.28,2.14,2.14,166823,0
2014-04-17,2.14,2.18,2.05,2.07,244669,0
2014-04-21,2.05,2.1,2,2.05,210124,0
2014-04-22,2.03,2.18,2.02,2.17,205477,0
2014-04-23,2.16,2.29,2.13,2.18,240432,0
2014-04-24,2.14,2.2,2.1,2.11,193092,0
2014-04-25,2.16,2.27,2.07,2.23,182008,0
2014-04-28,2.21,2.24,2.11,2.16,153384,0
2014-04-29,2.17,2.24,2.13,2.22,59837,0
2014-04-30,2.18,2.27,2.14,2.18,116647,0
2014-05-01,2.15,2.2,2.1,2.12,110042,0
2014-05-02,2.13,2.2,2.09,2.2,99035,0
2014-05-05,2.22,2.25,2.19,2.21,89213,0
2014-05-06,2.2,2.26,2.13,2.22,121140,0
2014-05-07,2.17,2.19,2.13,2.16,106103,0
2014-05-08,2.15,2.17,2.1,2.11,88663,0
2014-05-09,2.14,2.15,2.1,2.12,54269,0
2014-05-12,2.16,2.17,2.11,2.14,66533,0
2014-05-13,2.13,2.16,2.1,2.1,54364,0
2014-05-14,2.13,2.15,2.1,2.1,89613,0
2014-05-15,2.1,2.12,2.08,2.1,98550,0
2014-05-16,2.08,2.1,2.05,2.06,75564,0
2014-05-19,2.1,2.13,2.04,2.07,87976,0
2014-05-20,2.09,2.09,2.03,2.07,122221,0
2014-05-21,2.01,2.06,1.97,2.03,221452,0
2014-05-22,2.05,2.05,1.95,1.97,110343,0
2014-05-23,1.99,1.99,1.87,1.88,247056,0
2014-05-27,1.9,1.93,1.73,1.75,463261,0
2014-05-28,1.72,1.84,1.69,1.72,378573,0
2014-05-29,1.72,1.88,1.72,1.81,233599,0
2014-05-30,1.79,1.84,1.73,1.82,253246,0
2014-06-02,1.82,1.86,1.72,1.81,174960,0
2014-06-03,1.8,1.86,1.73,1.74,207698,0
2014-06-04,1.79,1.84,1.75,1.78,116591,0
2014-06-05,1.85,1.88,1.75,1.78,258677,0
2014-06-06,1.8,1.88,1.75,1.84,204560,0
2014-06-09,1.83,1.94,1.82,1.84,122326,0
2014-06-10,1.88,1.93,1.85,1.92,121500,0
2014-06-11,1.94,2.07,1.91,2,281679,0
2014-06-12,2.02,2.2,1.98,2.18,500029,0
2014-06-13,2.21,2.21,2.1,2.13,170461,0
2014-06-16,2.18,2.37,2.14,2.34,659219,0
2014-06-17,2.28,2.31,2.17,2.3,314648,0
2014-06-18,2.28,2.44,2.22,2.38,495535,0
2014-06-19,2.46,2.51,2.38,2.5,696350,0
2014-06-20,2.48,2.57,2.28,2.36,1673560,0
2014-06-23,2.34,2.41,2.3,2.3,382961,0
2014-06-24,2.32,2.37,2.06,2.12,459846,0
2014-06-25,2.12,2.28,2.09,2.26,194796,0
2014-06-26,2.22,2.26,2.15,2.16,191452,0
2014-06-27,2.15,2.2,2.1,2.11,216552,0
2014-06-30,2.1,2.26,2.07,2.26,305313,0
2014-07-01,2.24,2.27,2.1,2.16,124033,0
2014-07-02,2.17,2.27,2.1,2.13,213200,0
2014-07-03,2.1,2.28,2.1,2.24,128299,0
2014-07-07,2.13,2.28,2.13,2.25,215028,0
2014-07-08,2.25,2.43,2.23,2.36,535669,0
2014-07-09,2.38,2.5,2.34,2.47,384906,0
2014-07-10,2.46,2.54,2.28,2.32,660197,0
2014-07-11,2.32,2.5,2.3,2.47,296677,0
2014-07-14,2.35,2.47,2.28,2.32,305833,0
2014-07-15,2.35,2.44,2.26,2.27,218785,0
2014-07-16,2.27,2.3,2.17,2.18,197470,0
2014-07-17,2.22,2.34,2.18,2.34,342675,0
2014-07-18,2.27,2.3,2.22,2.24,54799,0
2014-07-21,2.3,2.31,2.19,2.31,207939,0
2014-07-22,2.26,2.3,2.16,2.16,166925,0
2014-07-23,2.16,2.2,2.1,2.18,224774,0
2014-07-24,2.14,2.14,2.09,2.12,256952,0
2014-07-25,2.12,2.29,2.1,2.26,183840,0
2014-07-28,2.25,2.3,2.2,2.29,106316,0
2014-07-29,2.25,2.4,2.21,2.36,234824,0
2014-07-30,2.3,2.42,2.22,2.4,213957,0
2014-07-31,2.39,2.4,2.23,2.29,237039,0
2014-08-01,2.35,2.45,2.27,2.44,323925,0
2014-08-04,2.4,2.4,2.24,2.24,176976,0
2014-08-05,2.24,2.4,2.24,2.37,200453,0
2014-08-06,2.36,2.52,2.35,2.45,296007,0
2014-08-07,2.44,2.47,2.36,2.45,126881,0
2014-08-08,2.43,2.49,2.39,2.41,101906,0
2014-08-11,2.36,2.48,2.36,2.45,86738,0
2014-08-12,2.49,2.5,2.37,2.37,158626,0
2014-08-13,2.36,2.42,2.36,2.41,71540,0
2014-08-14,2.42,2.42,2.38,2.42,93044,0
2014-08-15,2.31,2.43,2.31,2.43,104300,0
2014-08-18,2.39,2.42,2.33,2.4,71819,0
2014-08-19,2.36,2.45,2.33,2.39,74329,0
2014-08-20,2.38,2.38,2.28,2.36,163414,0
2014-08-21,2.32,2.38,2.25,2.31,236236,0
2014-08-22,2.31,2.32,2.25,2.28,84215,0
2014-08-25,2.25,2.33,2.25,2.29,61767,0
2014-08-26,2.33,2.37,2.26,2.29,28568,0
2014-08-27,2.26,2.3,2.25,2.28,93729,0
2014-08-28,2.31,2.32,2.26,2.31,79485,0
2014-08-29,2.33,2.42,2.25,2.37,164360,0
2014-09-02,2.3,2.39,2.28,2.3,180517,0
2014-09-03,2.32,2.32,2.21,2.24,210874,0
2014-09-04,2.23,2.28,2.16,2.21,223336,0
2014-09-05,2.2,2.23,2.16,2.23,175690,0
2014-09-08,2.17,2.21,2.1,2.12,338132,0
2014-09-09,2.1,2.23,2.03,2.03,352361,0
2014-09-10,2.03,2.2,2.03,2.18,133351,0
2014-09-11,2.14,2.25,2.1,2.25,322480,0
2014-09-12,2.18,2.27,2.09,2.1,250205,0
2014-09-15,2.11,2.23,2.07,2.22,333185,0
2014-09-16,2.15,2.4,2.15,2.36,543538,0
2014-09-17,2.36,2.45,2.28,2.36,425440,0
2014-09-18,2.29,2.41,2.25,2.4,299826,0
2014-09-19,2.37,2.45,2.22,2.22,1496477,0
2014-09-22,2.22,2.24,1.98,2.05,663788,0
2014-09-23,2.11,2.21,2.08,2.11,296573,0
2014-09-24,2.06,2.11,2.01,2.04,211499,0
2014-09-25,2.01,2.22,2.01,2.15,262399,0
2014-09-26,2.11,2.22,2.05,2.1,324588,0
2014-09-29,2.09,2.16,2.05,2.05,75152,0
2014-09-30,2.02,2.15,2.01,2.11,249874,0
2014-10-01,2.11,2.15,2.03,2.08,58622,0
2014-10-02,2.07,2.09,1.97,1.98,203380,0
2014-10-03,1.95,2.03,1.79,1.82,302128,0
2014-10-06,1.82,2,1.82,1.92,355319,0
2014-10-07,1.97,2,1.75,1.77,192611,0
2014-10-08,1.77,2.12,1.7,2.04,385424,0
2014-10-09,1.91,2.04,1.83,1.88,143082,0
2014-10-10,1.86,1.89,1.8,1.85,287793,0
2014-10-13,1.89,1.99,1.85,1.86,120754,0
2014-10-14,1.91,1.97,1.88,1.91,123372,0
2014-10-15,1.95,2.04,1.78,1.85,209549,0
2014-10-16,1.82,1.87,1.77,1.78,110898,0
2014-10-17,1.81,1.86,1.75,1.77,257951,0
2014-10-20,1.75,1.8,1.71,1.72,118784,0
2014-10-21,1.74,1.8,1.7,1.78,117727,0
2014-10-22,1.72,1.75,1.64,1.65,238047,0
2014-10-23,1.65,1.73,1.54,1.73,346534,0
2014-10-24,1.67,1.74,1.62,1.69,110742,0
2014-10-27,1.65,1.7,1.57,1.7,178677,0
2014-10-28,1.67,1.76,1.56,1.72,399902,0
2014-10-29,1.65,1.68,1.51,1.63,253350,0
2014-10-30,1.6,1.6,1.48,1.5,216016,0
2014-10-31,1.45,1.47,1.16,1.25,671270,0
2014-11-03,1.25,1.36,1.18,1.36,427970,0
2014-11-04,1.3,1.34,1.16,1.18,244270,0
2014-11-05,1.12,1.16,1.01,1.02,569973,0
2014-11-06,1.02,1.1,1.02,1.03,592721,0
2014-11-07,1.09,1.22,1.01,1.22,854071,0
2014-11-10,1.2,1.22,1.01,1.04,457041,0
2014-11-11,1.05,1.18,1.04,1.06,506952,0
2014-11-12,1.08,1.12,1.03,1.03,414114,0
2014-11-13,1.05,1.09,1.02,1.02,269539,0
2014-11-14,1.01,1.13,0.94,1.04,906276,0
2014-11-17,1.04,1.19,1.03,1.19,557421,0
2014-11-18,1.2,1.33,1.17,1.27,421588,0
2014-11-19,1.25,1.3,1.07,1.07,517341,0
2014-11-20,1.12,1.25,1.12,1.15,259423,0
2014-11-21,1.18,1.34,1.18,1.29,352015,0
2014-11-24,1.28,1.33,1.24,1.26,202520,0
2014-11-25,1.22,1.34,1.1,1.23,779534,0
2014-11-26,1.16,1.22,1.13,1.18,287269,0
2014-11-28,1.11,1.11,1.02,1.05,466912,0
2014-12-01,1.08,1.1,1.01,1.07,732763,0
2014-12-02,1,1.02,0.87,0.88,951607,0
2014-12-03,0.9,0.94,0.88,0.89,736366,0
2014-12-04,0.92,0.95,0.8,0.88,524175,0
2014-12-05,0.87,0.87,0.8,0.86,509928,0
2014-12-08,0.85,0.85,0.68,0.8,764050,0
2014-12-09,0.81,0.86,0.75,0.82,547247,0
2014-12-10,0.81,0.86,0.75,0.79,357781,0
2014-12-11,0.74,0.8,0.74,0.8,306141,0
2014-12-12,0.8,0.8,0.7,0.74,321298,0
2014-12-15,0.72,0.76,0.68,0.71,491564,0
2014-12-16,0.75,0.75,0.58,0.6,746941,0
2014-12-17,0.65,0.66,0.58,0.65,426779,0
2014-12-18,0.68,0.84,0.63,0.82,599005,0
2014-12-19,0.86,0.91,0.62,0.62,12899777,0
2014-12-22,0.74,0.75,0.55,0.55,1459985,0
2014-12-23,0.57,0.61,0.52,0.59,860954,0
2014-12-24,0.58,0.64,0.53,0.61,193451,0
2014-12-26,0.65,0.66,0.59,0.59,305370,0
2014-12-29,0.59,0.62,0.55,0.58,302690,0
2014-12-30,0.61,0.64,0.59,0.63,622183,0
2014-12-31,0.61,0.65,0.61,0.65,354501,0
2015-01-02,0.62,0.64,0.57,0.64,209822,0
2015-01-05,0.63,0.65,0.59,0.61,518033,0
2015-01-06,0.64,0.66,0.59,0.63,683300,0
2015-01-07,0.6,0.67,0.6,0.61,307605,0
2015-01-08,0.63,0.65,0.52,0.52,403409,0
2015-01-09,0.57,0.6,0.53,0.56,431628,0
2015-01-12,0.57,0.6,0.54,0.54,447105,0
2015-01-13,0.58,0.58,0.55,0.55,306325,0
2015-01-14,0.56,0.59,0.52,0.53,339729,0
2015-01-15,0.55,0.6,0.53,0.56,602905,0
2015-01-16,0.59,0.61,0.56,0.61,490451,0
2015-01-20,0.61,0.68,0.6,0.66,360400,0
2015-01-21,0.65,0.66,0.62,0.62,237645,0
2015-01-22,0.64,0.67,0.62,0.65,290935,0
2015-01-23,0.67,0.67,0.61,0.64,185482,0
2015-01-26,0.65,0.65,0.6,0.61,284872,0
2015-01-27,0.64,0.66,0.62,0.63,154315,0
2015-01-28,0.64,0.67,0.61,0.61,163038,0
2015-01-29,0.63,0.63,0.56,0.59,271706,0
2015-01-30,0.56,0.61,0.56,0.61,208105,0
2015-02-02,0.59,0.62,0.58,0.58,198494,0
2015-02-03,0.59,0.6,0.56,0.56,195503,0
2015-02-04,0.56,0.58,0.55,0.55,145715,0
2015-02-05,0.55,0.59,0.55,0.57,161330,0
2015-02-06,0.55,0.59,0.55,0.55,175455,0
2015-02-09,0.57,0.58,0.55,0.58,74334,0
2015-02-10,0.58,0.59,0.56,0.56,99837,0
2015-02-11,0.55,0.57,0.55,0.57,69834,0
2015-02-12,0.57,0.57,0.56,0.56,27690,0
2015-02-13,0.57,0.58,0.55,0.57,119783,0
2015-02-17,0.55,0.57,0.55,0.56,121678,0
2015-02-18,0.56,0.56,0.54,0.54,160856,0
2015-02-19,0.53,0.56,0.53,0.55,153505,0
2015-02-20,0.54,0.56,0.52,0.52,375303,0
2015-02-23,0.52,0.54,0.52,0.53,123467,0
2015-02-24,0.52,0.55,0.52,0.55,138039,0
2015-02-25,0.56,0.57,0.54,0.55,196902,0
2015-02-26,0.56,0.57,0.54,0.54,116016,0
2015-02-27,0.53,0.56,0.53,0.56,107057,0
2015-03-02,0.57,0.57,0.53,0.56,77700,0
2015-03-03,0.54,0.56,0.51,0.56,194600,0
2015-03-04,0.56,0.56,0.53,0.54,79600,0
2015-03-05,0.54,0.55,0.52,0.52,122300,0
2015-03-06,0.51,0.52,0.48,0.48,499900,0
2015-03-09,0.48,0.49,0.42,0.42,479000,0
2015-03-10,0.43,0.45,0.33,0.42,506400,0
2015-03-11,0.4,0.4,0.35,0.38,426200,0
2015-03-12,0.36,0.4,0.35,0.36,260200,0
2015-03-13,0.37,0.39,0.35,0.38,311300,0
2015-03-16,0.37,0.4,0.32,0.32,298800,0
2015-03-17,0.32,0.36,0.32,0.32,184700,0
2015-03-18,0.33,0.39,0.3,0.36,314500,0
2015-03-19,0.37,0.47,0.36,0.44,536300,0
2015-03-20,0.48,0.65,0.44,0.51,9651600,0
2015-03-23,0.55,0.57,0.4,0.4,897100,0
2015-03-24,0.42,0.44,0.37,0.37,417700,0
2015-03-25,0.38,0.43,0.34,0.34,644500,0
2015-03-26,0.34,0.39,0.34,0.37,458600,0
2015-03-27,0.37,0.38,0.35,0.38,325800,0
2015-03-30,0.38,0.38,0.34,0.34,348400,0
2015-03-31,0.34,0.38,0.32,0.35,569918,0
2015-04-01,0.37,0.37,0.33,0.35,217400,0
2015-04-02,0.38,0.38,0.35,0.37,207800,0
2015-04-06,0.37,0.41,0.37,0.4,528800,0
2015-04-07,0.4,0.44,0.4,0.4,191828,0
2015-04-08,0.4,0.43,0.4,0.4,89200,0
2015-04-09,0.4,0.42,0.39,0.39,156815,0
2015-04-10,0.4,0.41,0.4,0.4,97400,0
2015-04-13,0.4,0.42,0.4,0.4,148000,0
2015-04-14,0.41,0.41,0.4,0.4,54700,0
2015-04-15,0.4,0.41,0.4,0.4,157619,0
2015-04-16,0.41,0.42,0.4,0.4,167868,0
2015-04-17,0.42,0.44,0.42,0.42,261900,0
2015-04-20,0.43,0.44,0.42,0.42,98673,0
2015-04-21,0.43,0.43,0.41,0.42,73881,0
2015-04-22,0.41,0.42,0.39,0.4,101766,0
2015-04-23,0.41,0.41,0.39,0.4,108300,0
2015-04-24,0.41,0.42,0.41,0.41,59000,0
2015-04-27,0.41,0.42,0.41,0.42,92800,0
2015-04-28,0.42,0.44,0.4,0.4,271600,0
2015-04-29,0.41,0.43,0.4,0.41,278200,0
2015-04-30,0.41,0.41,0.4,0.41,332000,0
2015-05-01,0.41,0.41,0.4,0.4,62200,0
2015-05-04,0.4,0.41,0.38,0.4,148400,0
2015-05-05,0.39,0.41,0.38,0.38,116400,0
2015-05-06,0.38,0.38,0.34,0.35,415901,0
2015-05-07,0.34,0.37,0.34,0.36,459342,0
2015-05-08,0.37,0.38,0.35,0.35,327400,0
2015-05-11,0.35,0.37,0.34,0.35,475100,0
2015-05-12,0.37,0.37,0.34,0.35,336639,0
2015-05-13,0.37,0.4,0.35,0.35,393400,0
2015-05-14,0.36,0.37,0.35,0.35,304700,0
2015-05-15,0.35,0.37,0.34,0.34,385920,0
2015-05-18,0.35,0.35,0.32,0.33,492590,0
2015-05-19,0.33,0.34,0.31,0.32,292300,0
2015-05-20,0.34,0.34,0.3,0.32,254300,0
2015-05-21,0.34,0.34,0.29,0.29,553900,0
2015-05-22,0.31,0.32,0.29,0.31,647100,0
2015-05-26,0.31,0.32,0.28,0.29,632132,0
2015-05-27,0.3,0.3,0.28,0.29,652200,0
2015-05-28,0.28,0.3,0.27,0.29,531033,0
2015-05-29,0.3,0.32,0.28,0.32,534200,0
2015-06-01,0.34,0.34,0.3,0.31,431146,0
2015-06-02,0.32,0.32,0.3,0.31,191862,0
2015-06-03,0.31,0.31,0.28,0.29,530600,0
2015-06-04,0.29,0.31,0.29,0.29,251400,0
2015-06-05,0.29,0.31,0.28,0.29,664400,0
2015-06-08,0.3,0.31,0.28,0.28,202300,0
2015-06-09,0.3,0.3,0.28,0.28,323031,0
2015-06-10,0.31,0.31,0.27,0.28,259632,0
2015-06-11,0.28,0.28,0.27,0.27,416759,0
2015-06-12,0.27,0.3,0.26,0.3,318200,0
2015-06-15,0.3,0.3,0.27,0.28,287100,0
2015-06-16,0.28,0.33,0.25,0.31,653500,0
2015-06-17,0.32,0.33,0.3,0.32,153500,0
2015-06-18,0.32,0.33,0.3,0.31,175900,0
2015-06-19,0.31,0.32,0.3,0.31,151800,0
2015-06-22,0.31,0.32,0.3,0.31,124600,0
2015-06-23,0.3,0.31,0.3,0.31,172212,0
2015-06-24,0.31,0.32,0.31,0.31,34100,0
2015-06-25,0.31,0.32,0.31,0.31,105600,0
2015-06-26,0.32,0.32,0.31,0.31,185800,0
2015-06-29,0.31,0.32,0.31,0.32,282200,0
2015-06-30,0.32,0.34,0.31,0.33,207667,0
2015-07-01,0.33,0.36,0.32,0.32,196300,0
2015-07-02,0.34,0.34,0.31,0.31,163500,0
2015-07-06,0.34,0.34,0.32,0.33,278500,0
2015-07-07,0.34,0.37,0.34,0.35,623600,0
2015-07-08,0.35,0.37,0.35,0.37,310100,0
2015-07-09,0.36,0.38,0.35,0.38,376600,0
2015-07-10,0.4,0.41,0.37,0.4,517600,0
2015-07-13,0.39,0.42,0.39,0.41,325100,0
2015-07-14,0.41,0.45,0.41,0.45,504466,0
2015-07-15,0.46,0.47,0.4,0.47,766434,0
2015-07-16,0.46,0.46,0.42,0.43,360600,0
2015-07-17,0.45,0.45,0.36,0.38,422100,0
2015-07-20,0.37,0.37,0.32,0.34,299300,0
2015-07-21,0.34,0.35,0.33,0.33,369200,0
2015-07-22,0.33,0.34,0.32,0.34,120400,0
2015-07-23,0.34,0.35,0.32,0.32,218600,0
2015-07-24,0.32,0.33,0.31,0.31,226600,0
2015-07-27,0.31,0.33,0.3,0.31,125300,0
2015-07-28,0.32,0.33,0.31,0.33,151400,0
2015-07-29,0.34,0.41,0.33,0.41,277000,0
2015-07-30,0.39,0.4,0.35,0.39,74400,0
2015-07-31,0.4,0.41,0.38,0.4,150100,0
2015-08-03,0.39,0.39,0.35,0.36,92593,0
2015-08-04,0.35,0.38,0.35,0.36,21600,0
2015-08-05,0.35,0.36,0.35,0.36,115300,0
2015-08-06,0.35,0.38,0.34,0.36,110670,0
2015-08-07,0.36,0.38,0.36,0.38,75500,0
2015-08-10,0.37,0.4,0.37,0.39,237200,0
2015-08-11,0.39,0.4,0.38,0.38,102279,0
2015-08-12,0.39,0.4,0.38,0.4,382900,0
2015-08-13,0.4,0.4,0.37,0.4,109000,0
2015-08-14,0.38,0.39,0.37,0.38,76300,0
2015-08-17,0.39,0.41,0.38,0.38,175500,0
2015-08-18,0.38,0.39,0.38,0.38,56900,0
2015-08-19,0.37,0.4,0.37,0.39,58900,0
2015-08-20,0.39,0.41,0.38,0.4,313700,0
2015-08-21,0.41,0.41,0.37,0.38,305000,0
2015-08-24,0.38,0.39,0.3,0.34,388006,0
2015-08-25,0.31,0.33,0.3,0.31,255800,0
2015-08-26,0.32,0.33,0.29,0.33,258900,0
2015-08-27,0.31,0.33,0.3,0.32,127700,0
2015-08-28,0.32,0.34,0.31,0.33,166300,0
2015-08-31,0.31,0.34,0.31,0.32,36800,0
2015-09-01,0.33,0.33,0.31,0.32,55700,0
2015-09-02,0.32,0.33,0.3,0.31,77200,0
2015-09-03,0.31,0.32,0.3,0.3,182600,0
2015-09-04,0.3,0.31,0.3,0.31,137600,0
2015-09-08,0.32,0.32,0.3,0.31,42400,0
2015-09-09,0.31,0.32,0.3,0.3,124900,0
2015-09-10,0.31,0.31,0.3,0.31,158810,0
2015-09-11,0.31,0.31,0.27,0.31,289800,0
2015-09-14,0.32,0.32,0.28,0.3,120700,0
2015-09-15,0.29,0.3,0.29,0.29,47500,0
2015-09-16,0.29,0.32,0.29,0.32,100600,0
2015-09-17,0.32,0.32,0.3,0.31,109412,0
2015-09-18,0.31,0.32,0.3,0.31,125100,0
2015-09-21,0.33,0.33,0.31,0.31,39300,0
2015-09-22,0.31,0.32,0.3,0.3,48800,0
2015-09-23,0.31,0.32,0.3,0.3,51300,0
2015-09-24,0.32,0.33,0.3,0.3,328924,0
2015-09-25,0.31,0.32,0.3,0.31,90500,0
2015-09-28,0.3,0.31,0.3,0.3,40034,0
2015-09-29,0.3,0.31,0.3,0.3,108700,0
2015-09-30,0.3,0.31,0.3,0.3,129700,0
2015-10-01,0.3,0.3,0.3,0.3,75200,0
2015-10-02,0.29,0.32,0.29,0.3,185400,0
2015-10-05,0.3,0.31,0.3,0.31,126256,0
2015-10-06,0.31,0.32,0.31,0.31,136600,0
2015-10-07,0.32,0.32,0.3,0.31,118200,0
2015-10-08,0.3,0.31,0.3,0.3,214900,0
2015-10-09,0.31,0.31,0.3,0.31,111700,0
2015-10-12,0.31,0.31,0.29,0.29,78314,0
2015-10-13,0.29,0.32,0.29,0.32,82700,0
2015-10-14,0.3,0.32,0.3,0.32,203500,0
2015-10-15,0.3,0.33,0.3,0.33,144200,0
2015-10-16,0.33,0.33,0.32,0.32,92600,0
2015-10-19,0.31,0.36,0.31,0.33,252400,0
2015-10-20,0.337,0.3445,0.321,0.329,130577,0
2015-10-21,0.34,0.34,0.33,0.33,88100,0
2015-10-22,0.33,0.35,0.33,0.34,163600,0
2015-10-23,0.35,0.36,0.35,0.36,158500,0
2015-10-26,0.36,0.36,0.34,0.36,66500,0
2015-10-27,0.37,0.37,0.34,0.35,76000,0
2015-10-28,0.35,0.38,0.35,0.36,200900,0
2015-10-29,0.35,0.36,0.33,0.35,110600,0
2015-10-30,0.36,0.36,0.34,0.34,37800,0
2015-11-02,0.34,0.37,0.34,0.36,28673,0
2015-11-03,0.35,0.38,0.35,0.36,132900,0
2015-11-04,0.36,0.38,0.35,0.36,76269,0
2015-11-05,0.36,0.36,0.33,0.35,82400,0
2015-11-06,0.33,0.37,0.31,0.37,134800,0
2015-11-09,0.32,0.32,0.3,0.31,360072,0
2015-11-10,0.31,0.31,0.29,0.31,224100,0
2015-11-11,0.31,0.31,0.29,0.29,83700,0
2015-11-12,0.29,0.31,0.29,0.3,45100,0
2015-11-13,0.31,0.32,0.29,0.32,84900,0
2015-11-16,0.32,0.32,0.29,0.31,88200,0
2015-11-17,0.29,0.31,0.27,0.27,295600,0
2015-11-18,0.28,0.28,0.27,0.28,24600,0
2015-11-19,0.28,0.28,0.27,0.28,148700,0
2015-11-20,0.3,0.3,0.27,0.28,67900,0
2015-11-23,0.27,0.31,0.27,0.3,261200,0
2015-11-24,0.31,0.32,0.29,0.3,68800,0
2015-11-25,0.3,0.31,0.28,0.31,151400,0
2015-11-27,0.31,0.32,0.31,0.32,15200,0
2015-11-30,0.32,0.32,0.31,0.31,139300,0
2015-12-01,0.31,0.31,0.3,0.3,45709,0
2015-12-02,0.29,0.3,0.29,0.3,122858,0
2015-12-03,0.3,0.31,0.3,0.31,155221,0
2015-12-04,0.32,0.32,0.28,0.29,75700,0
2015-12-07,0.28,0.29,0.28,0.28,67900,0
2015-12-08,0.28,0.29,0.28,0.29,58794,0
2015-12-09,0.3,0.3,0.28,0.3,54700,0
2015-12-10,0.3,0.3,0.28,0.29,33700,0
2015-12-11,0.28,0.29,0.28,0.28,103200,0
2015-12-14,0.28,0.29,0.28,0.29,42350,0
2015-12-15,0.28,0.29,0.28,0.29,40500,0
2015-12-16,0.28,0.29,0.28,0.28,47100,0
2015-12-17,0.28,0.29,0.27,0.27,108900,0
2015-12-18,0.27,0.29,0.27,0.28,162900,0
2015-12-21,0.29,0.29,0.27,0.27,118800,0
2015-12-22,0.27,0.28,0.27,0.27,52139,0
2015-12-23,0.27,0.28,0.27,0.27,55400,0
2015-12-24,0.2719,0.28,0.2719,0.273,73639,0
2015-12-28,0.28,0.28,0.26,0.261,266536,0
2015-12-29,0.2635,0.279,0.2635,0.27,31185,0
2015-12-30,0.2667,0.274,0.26,0.2699,88425,0
2015-12-31,0.26,0.2657,0.251,0.265,132571,0
2016-01-04,0.2511,0.2711,0.2511,0.2568,62357,0
2016-01-05,0.252,0.2569,0.252,0.255,20332,0
2016-01-06,0.2617,0.2703,0.251,0.27,51145,0
2016-01-07,0.2758,0.28,0.257,0.28,93573,0
2016-01-08,0.282,0.3089,0.282,0.2933,126165,0
2016-01-11,0.31,0.3185,0.27,0.3067,102489,0
2016-01-12,0.312,0.312,0.271,0.275,90874,0
2016-01-13,0.3,0.3,0.27,0.28,26052,0
2016-01-14,0.2802,0.3,0.2725,0.29,37113,0
2016-01-15,0.2899,0.2899,0.27,0.285,55702,0
2016-01-19,0.29,0.29,0.27,0.27,75600,0
2016-01-20,0.271,0.28,0.258,0.27,96717,0
2016-01-21,0.2645,0.2775,0.255,0.2775,88699,0
2016-01-22,0.2775,0.29,0.2727,0.2727,40582,0
2016-01-25,0.285,0.285,0.2688,0.28,12354,0
2016-01-26,0.28,0.309,0.28,0.3088,78798,0
2016-01-27,0.3046,0.3194,0.3001,0.3078,45751,0
2016-01-28,0.291,0.3083,0.291,0.3083,16790,0
2016-01-29,0.31,0.3103,0.2971,0.303,90848,0
2016-02-01,0.303,0.3172,0.3,0.3101,47067,0
2016-02-02,0.32,0.3228,0.2957,0.296,77469,0
2016-02-03,0.309,0.3139,0.2971,0.3101,76728,0
2016-02-04,0.3224,0.33,0.2885,0.2885,166659,0
2016-02-05,0.2748,0.3045,0.1699,0.2048,1506934,0
2016-02-08,0.18,0.2145,0.18,0.2053,718690,0
2016-02-09,0.2002,0.26,0.2002,0.2494,377104,0
2016-02-10,0.26,0.31,0.2476,0.269,486743,0
2016-02-11,0.29,0.29,0.2581,0.268,264975,0
2016-02-12,0.25,0.31,0.242,0.31,135759,0
2016-02-16,0.242,0.2732,0.24,0.25,137533,0
2016-02-17,0.27,0.27,0.2417,0.2516,128131,0
2016-02-18,0.2556,0.2829,0.2512,0.277,171493,0
2016-02-19,0.27,0.286,0.27,0.286,188241,0
2016-02-22,0.2855,0.31,0.282,0.303,124941,0
2016-02-23,0.292,0.3079,0.283,0.3,275895,0
2016-02-24,0.3,0.31,0.2775,0.2987,132677,0
2016-02-25,0.281,0.33,0.281,0.3294,179588,0
2016-02-26,0.3283,0.33,0.311,0.33,84343,0
2016-02-29,0.33,0.335,0.3175,0.335,92102,0
2016-03-01,0.335,0.335,0.3072,0.31,83663,0
2016-03-02,0.3052,0.3249,0.305,0.3088,101845,0
2016-03-03,0.318,0.3242,0.27,0.2777,311122,0
2016-03-04,0.2703,0.2703,0.2506,0.2637,420766,0
2016-03-07,0.2589,0.3078,0.2589,0.26,290791,0
2016-03-08,0.261,0.2809,0.26,0.261,144416,0
2016-03-09,0.272,0.272,0.2605,0.27,53674,0
2016-03-10,0.27,0.2962,0.2616,0.265,154316,0
2016-03-11,0.288,0.288,0.258,0.2601,73731,0
2016-03-14,0.26,0.2778,0.26,0.26,62752,0
2016-03-15,0.258,0.3299,0.2403,0.27,246277,0
2016-03-16,0.2698,0.2698,0.2425,0.2539,114747,0
2016-03-17,0.265,0.265,0.25,0.26,94911,0
2016-03-18,0.25,0.2774,0.245,0.2562,125193,0
2016-03-21,0.26,0.2744,0.2486,0.25,137625,0
2016-03-22,0.2503,0.2629,0.25,0.25,59238,0
2016-03-23,0.25,0.25,0.245,0.248,107658,0
2016-03-24,0.245,0.2542,0.2276,0.2276,187473,0
2016-03-28,0.2522,0.2522,0.223,0.223,183706,0
2016-03-29,0.22,0.238,0.218,0.2299,192227,0
2016-03-30,0.23,0.2341,0.225,0.23,44355,0
2016-03-31,0.238,0.238,0.211,0.22,96331,0
2016-04-01,0.22,0.25,0.22,0.25,126727,0
2016-04-04,0.259,0.27,0.235,0.2482,216925,0
2016-04-05,0.2599,0.2799,0.243,0.265,140351,0
2016-04-06,0.26,0.2696,0.26,0.2671,21447,0
2016-04-07,0.27,0.2792,0.248,0.2634,54962,0
2016-04-08,0.269,0.3,0.2501,0.2853,165042,0
2016-04-11,0.295,0.305,0.2804,0.2885,197093,0
2016-04-12,0.29,0.2964,0.285,0.2947,205976,0
2016-04-13,0.2994,0.305,0.285,0.285,114216,0
2016-04-14,0.285,0.3099,0.25,0.2999,225724,0
2016-04-15,0.29,0.297,0.27,0.27,82000,0
2016-04-18,0.271,0.2799,0.26,0.27,131188,0
2016-04-19,0.28,0.2969,0.2537,0.2661,393700,0
2016-04-20,0.267,0.28,0.26,0.27,175753,0
2016-04-21,0.27,0.2873,0.27,0.277,121491,0
2016-04-22,0.279,0.33,0.279,0.32,534628,0
2016-04-25,0.33,0.335,0.3101,0.331,207511,0
2016-04-26,0.338,0.3402,0.315,0.3301,118081,0
2016-04-27,0.326,0.344,0.3221,0.3282,175440,0
2016-04-28,0.34,0.345,0.3201,0.345,247575,0
2016-04-29,0.35,0.405,0.35,0.3885,656205,0
2016-05-02,0.41,0.56,0.3951,0.4958,1473899,0
2016-05-03,0.48,0.57,0.48,0.5425,844601,0
2016-05-04,0.5,0.5414,0.45,0.4849,438148,0
2016-05-05,0.51,0.5398,0.48,0.495,367522,0
2016-05-06,0.521,0.55,0.48,0.51,278104,0
2016-05-09,0.5,0.5,0.43,0.465,258937,0
2016-05-10,0.468,0.468,0.43,0.465,257951,0
2016-05-11,0.47,0.495,0.4526,0.495,255280,0
2016-05-12,0.5,0.5099,0.472,0.5038,209544,0
2016-05-13,0.508,0.5199,0.4689,0.49,154645,0
2016-05-16,0.5099,0.52,0.474,0.5,204859,0
2016-05-17,0.5,0.5225,0.4983,0.5151,212892,0
2016-05-18,0.52,0.5499,0.492,0.53,433084,0
2016-05-19,0.51,0.512,0.48,0.4999,260803,0
2016-05-20,0.4978,0.5059,0.47,0.49,245591,0
2016-05-23,0.49,0.5,0.471,0.5,107839,0
2016-05-24,0.49,0.4999,0.47,0.47,147896,0
2016-05-25,0.47,0.485,0.465,0.4674,152898,0
2016-05-26,0.47,0.4825,0.4,0.4397,349618,0
2016-05-27,0.425,0.44,0.42,0.425,81614,0
2016-05-31,0.44,0.4524,0.425,0.4332,56162,0
2016-06-01,0.449,0.46,0.4026,0.4171,100609,0
2016-06-02,0.405,0.44,0.3899,0.403,130918,0
2016-06-03,0.44,0.47,0.4301,0.4498,288046,0
2016-06-06,0.46,0.4616,0.4096,0.4209,321803,0
2016-06-07,0.4193,0.4299,0.415,0.415,134504,0
2016-06-08,0.43,0.4599,0.43,0.4393,280594,0
2016-06-09,0.468,0.4742,0.44,0.456,274178,0
2016-06-10,0.4725,0.495,0.44,0.47,476425,0
2016-06-13,0.465,0.48,0.4499,0.4649,174253,0
2016-06-14,0.455,0.4737,0.425,0.46,129819,0
2016-06-15,0.463,0.4875,0.455,0.4745,184323,0
2016-06-16,0.4898,0.53,0.4681,0.48,341947,0
2016-06-17,0.5,0.53,0.4851,0.5,365738,0
2016-06-20,0.52,0.53,0.4662,0.53,659718,0
2016-06-21,0.52,0.53,0.5001,0.5025,159928,0
2016-06-22,0.49,0.5108,0.47,0.4999,166010,0
2016-06-23,0.4833,0.4966,0.4822,0.4833,29080,0
2016-06-24,0.53,0.54,0.48,0.4992,450112,0
2016-06-27,0.512,0.5199,0.4723,0.49,252979,0
2016-06-28,0.49,0.5148,0.49,0.5049,135008,0
2016-06-29,0.515,0.6,0.5137,0.585,889129,0
2016-06-30,0.61,0.7291,0.61,0.698,1064777,0
2016-07-01,0.7,0.83,0.65,0.75,1157720,0
2016-07-05,0.79,1.15,0.79,1.15,2647921,0
2016-07-06,1.15,1.32,0.9396,0.9838,3507662,0
2016-07-07,1.02,1.02,0.9104,0.9502,513968,0
2016-07-08,0.95,1.09,0.95,1.09,724306,0
2016-07-11,1,1.11,1,1.06,579666,0
2016-07-12,1.03,1.04,0.9606,0.9641,524253,0
2016-07-13,1,1.03,0.9801,1.01,410358,0
2016-07-14,0.9801,1.03,0.9801,1.03,420242,0
2016-07-15,1,1.09,0.9826,1.05,438197,0
2016-07-18,1.02,1.12,1.02,1.05,552347,0
2016-07-19,1.08,1.24,1.06,1.24,1105557,0
2016-07-20,1.15,1.19,1.06,1.06,977405,0
2016-07-21,1.04,1.21,1.0315,1.11,774622,0
2016-07-22,1.11,1.16,1.0862,1.12,276749,0
2016-07-25,1.12,1.12,1.08,1.1,278424,0
2016-07-26,1.11,1.13,1.1,1.12,204486,0
2016-07-27,1.15,1.3,1.1399,1.28,1271145,0
2016-07-28,1.31,1.45,1.31,1.33,1210845,0
2016-07-29,1.42,1.44,1.32,1.32,873238,0
2016-08-01,1.37,1.4,1.33,1.3901,350890,0
2016-08-02,1.43,1.49,1.4,1.42,561263,0
2016-08-03,1.44,1.47,1.3214,1.38,698275,0
2016-08-04,1.36,1.43,1.32,1.33,444160,0
2016-08-05,1.3,1.33,1.02,1.21,1346462,0
2016-08-08,1.19,1.2499,1.13,1.2,329978,0
2016-08-09,1.2,1.2199,1.1,1.13,652938,0
2016-08-10,1.16,1.18,1.13,1.16,175158,0
2016-08-11,1.18,1.18,1.11,1.14,303449,0
2016-08-12,1.17,1.17,1.05,1.06,536059,0
2016-08-15,1.06,1.1,1.01,1.1,519261,0
2016-08-16,1.1,1.1,1.04,1.08,138603,0
2016-08-17,1.05,1.07,0.9736,1.05,442333,0
2016-08-18,1.05,1.07,0.99,1.0401,249622,0
2016-08-19,0.99,1.04,0.99,1,159033,0
2016-08-22,0.99,1,0.9051,0.9347,322596,0
2016-08-23,0.91,0.9723,0.91,0.958,130677,0
2016-08-24,0.95,0.95,0.8155,0.82,433260,0
2016-08-25,0.81,0.8999,0.8,0.8899,328923,0
2016-08-26,0.92,0.98,0.8632,0.89,265874,0
2016-08-29,0.9,0.9186,0.8702,0.89,244132,0
2016-08-30,0.9,0.9,0.80485,0.8291,200115,0
2016-08-31,0.806,0.82,0.7413,0.75,447394,0
2016-09-01,0.76,0.849,0.744,0.7925,294983,0
2016-09-02,0.85,0.9953,0.8321,0.92,593130,0
2016-09-06,1,1.099,0.9641,1.09,877516,0
2016-09-07,1.1,1.13,1.04,1.1,307515,0
2016-09-08,1.08,1.12,1.03,1.05,223278,0
2016-09-09,1.01,1.03,0.9326,0.945,316852,0
2016-09-12,0.9265,1.0215,0.9102,0.9701,227636,0
2016-09-13,1,1,0.97,0.9917,176183,0
2016-09-14,0.98,1.04,0.98,0.9887,171854,0
2016-09-15,0.98,0.9999,0.95,0.95,142661,0
2016-09-16,0.93,0.95,0.8802,0.9465,238948,0
2016-09-19,0.91,0.94,0.896,0.896,157122,0
2016-09-20,0.8801,0.8907,0.8337,0.89,227018,0
2016-09-21,0.91,0.9801,0.8999,0.97,296492,0
2016-09-22,1.02,1.03,0.88,0.9001,274822,0
2016-09-23,0.91,0.9304,0.88,0.8801,115043,0
2016-09-26,0.89,0.9,0.8621,0.865,173272,0
2016-09-27,0.8502,0.86,0.8255,0.84,129558,0
2016-09-28,0.85,0.87,0.8375,0.865,104430,0
2016-09-29,0.865,0.87,0.8301,0.8497,83276,0
2016-09-30,0.89,0.89,0.8,0.8,246177,0
2016-10-03,0.801,0.835,0.8,0.81,178424,0
2016-10-04,0.775,0.78,0.65,0.72,566097,0
2016-10-05,0.745,0.775,0.6543,0.73,278130,0
2016-10-06,0.7,0.7196,0.6766,0.7,236886,0
2016-10-07,0.722,0.76,0.65,0.68,553162,0
2016-10-10,0.7,0.7,0.6552,0.683,324156,0
2016-10-11,0.683,0.685,0.67,0.6701,119908,0
2016-10-12,0.6794,0.69,0.668,0.69,101581,0
2016-10-13,0.69,0.7,0.68,0.7,81417,0
2016-10-14,0.69,0.7149,0.65,0.6516,283953,0
2016-10-17,0.66,0.687,0.6401,0.6531,140438,0
2016-10-18,0.68,0.7899,0.6709,0.785,1056045,0
2016-10-19,0.81,0.88,0.77,0.79,754801,0
2016-10-20,0.79,0.79,0.7382,0.75,342558,0
2016-10-21,0.741,0.76,0.7319,0.746,104722,0
2016-10-24,0.83,0.887,0.7306,0.7379,304313,0
2016-10-25,0.76,0.7899,0.74,0.7743,200106,0
2016-10-26,0.779,0.78,0.7001,0.7077,145296,0
2016-10-27,0.7089,0.7089,0.6405,0.6625,271418,0
2016-10-28,0.6625,0.72,0.6625,0.671,219953,0
2016-10-31,0.71,0.7418,0.658,0.66,145944,0
2016-11-01,0.6702,0.7431,0.6643,0.6794,374994,0
2016-11-02,0.69,0.718,0.69,0.7077,328637,0
2016-11-03,0.692,0.692,0.667,0.68,117887,0
2016-11-04,0.695,0.695,0.665,0.675,89495,0
2016-11-07,0.685,0.6861,0.641,0.675,237005,0
2016-11-08,0.68,0.68,0.65,0.651,88683,0
2016-11-09,0.6861,0.7,0.6358,0.66,307270,0
2016-11-10,0.66,0.66,0.5616,0.5692,442786,0
2016-11-11,0.5525,0.588,0.5,0.5077,660850,0
2016-11-14,0.5045,0.52,0.4908,0.518,320886,0
2016-11-15,0.518,0.58,0.5178,0.58,266023,0
2016-11-16,0.6,0.6,0.55,0.55,191653,0
2016-11-17,0.55,0.557,0.5091,0.52,282436,0
2016-11-18,0.5,0.53,0.49,0.5201,323819,0
2016-11-21,0.54,0.54,0.515,0.536,176881,0
2016-11-22,0.54,0.55,0.52,0.5275,142879,0
2016-11-23,0.5,0.525,0.5,0.5099,267522,0
2016-11-25,0.51,0.5185,0.5004,0.514,74443,0
2016-11-28,0.514,0.523,0.4964,0.4974,287114,0
2016-11-29,0.5,0.51,0.4877,0.5041,156994,0
2016-11-30,0.509,0.5099,0.46,0.48,201428,0
2016-12-01,0.4797,0.4848,0.451,0.475,283602,0
2016-12-02,0.48,0.509,0.45,0.4687,276666,0
2016-12-05,0.47,0.47,0.43,0.4424,395247,0
2016-12-06,0.4408,0.49,0.44,0.45,203821,0
2016-12-07,0.4614,0.484,0.45,0.46,359550,0
2016-12-08,0.46,0.4799,0.4506,0.4593,108381,0
2016-12-09,0.455,0.4699,0.4224,0.4379,289380,0
2016-12-12,0.4238,0.48,0.4238,0.462,163069,0
2016-12-13,0.46,0.49,0.4599,0.4824,139191,0
2016-12-14,0.4825,0.51,0.431,0.431,249563,0
2016-12-15,0.44,0.4508,0.43,0.44,335118,0
2016-12-16,0.4406,0.4425,0.4311,0.435,152506,0
2016-12-19,0.4301,0.44,0.4102,0.4304,197842,0
2016-12-20,0.43,0.43,0.4002,0.43,462591,0
2016-12-21,0.4272,0.43,0.415,0.415,175259,0
2016-12-22,0.415,0.43,0.4049,0.43,158106,0
2016-12-23,0.425,0.4711,0.4108,0.4263,216033,0
2016-12-27,0.44,0.45,0.41,0.42,490661,0
2016-12-28,0.42,0.457,0.41,0.4504,247360,0
2016-12-29,0.46,0.61,0.455,0.519,2150327,0
2016-12-30,0.52,0.545,0.4801,0.4999,551169,0
2017-01-03,0.5,0.579,0.4882,0.5475,362777,0
2017-01-04,0.55,0.59,0.5312,0.56,563940,0
2017-01-05,0.59,0.625,0.5601,0.6036,614127,0
2017-01-06,0.601,0.6239,0.5121,0.56,677720,0
2017-01-09,0.63,0.63,0.53,0.59,499632,0
2017-01-10,0.5807,0.6,0.565,0.565,237664,0
2017-01-11,0.58,0.589,0.5329,0.58,185071,0
2017-01-12,0.585,0.5999,0.56,0.5601,212398,0
2017-01-13,0.55,0.5891,0.545,0.575,186031,0
2017-01-17,0.584,0.6002,0.5494,0.555,607137,0
2017-01-18,0.5558,0.57,0.53,0.5396,340906,0
2017-01-19,0.54,0.54,0.48,0.52,259048,0
2017-01-20,0.52,0.5264,0.5056,0.5232,84986,0
2017-01-23,0.5151,0.56,0.5151,0.55,115517,0
2017-01-24,0.5491,0.56,0.529,0.531,247313,0
2017-01-25,0.531,0.54,0.485,0.5254,250535,0
2017-01-26,0.5135,0.53,0.4875,0.4875,193769,0
2017-01-27,0.5,0.5099,0.4875,0.5075,209838,0
2017-01-30,0.517,0.535,0.4775,0.4775,466360,0
2017-01-31,0.4802,0.5,0.472,0.472,299049,0
2017-02-01,0.482,0.5361,0.48,0.515,335809,0
2017-02-02,0.53,0.55,0.522,0.5401,436694,0
2017-02-03,0.55,0.56,0.5271,0.542,257404,0
2017-02-06,0.5599,0.587,0.525,0.58,521325,0
2017-02-07,0.59,0.609,0.551,0.6,736067,0
2017-02-08,0.6,0.6197,0.55,0.56,487337,0
2017-02-09,0.56,0.58,0.52,0.54,521397,0
2017-02-10,0.5301,0.5997,0.53,0.56,429036,0
2017-02-13,0.55,0.57,0.5401,0.5476,164750,0
2017-02-14,0.56,0.5692,0.54,0.5405,155624,0
2017-02-15,0.532,0.555,0.52,0.5482,194214,0
2017-02-16,0.54,0.547,0.522,0.535,250874,0
2017-02-17,0.54,0.555,0.5227,0.5446,344014,0
2017-02-21,0.5435,0.5435,0.52,0.54,324593,0
2017-02-22,0.5376,0.5376,0.45,0.4802,791151,0
2017-02-23,0.503,0.515,0.47,0.47,175960,0
2017-02-24,0.49,0.49,0.4705,0.4715,215027,0
2017-02-27,0.495,0.5,0.4232,0.425,424680,0
2017-02-28,0.43,0.468,0.43,0.4351,169405,0
2017-03-01,0.4351,0.4701,0.4201,0.47,247602,0
2017-03-02,0.468,0.48,0.4225,0.43,310744,0
2017-03-03,0.4339,0.445,0.415,0.445,402376,0
2017-03-06,0.4455,0.4455,0.4,0.404,305067,0
2017-03-07,0.4015,0.4345,0.401,0.4172,227820,0
2017-03-08,0.415,0.4441,0.4102,0.435,106623,0
2017-03-09,0.43,0.4577,0.42,0.4411,151956,0
2017-03-10,0.4461,0.4673,0.4311,0.4673,110366,0
2017-03-13,0.49,0.51,0.4501,0.501,191411,0
2017-03-14,0.47,0.48,0.4499,0.455,121749,0
2017-03-15,0.44,0.4999,0.44,0.4896,156681,0
2017-03-16,0.5,0.5,0.481,0.496,226429,0
2017-03-17,0.4999,0.51,0.4825,0.4825,127556,0
2017-03-20,0.48,0.485,0.4698,0.485,110255,0
2017-03-21,0.4773,0.4849,0.455,0.455,169915,0
2017-03-22,0.4689,0.47,0.4408,0.4499,124871,0
2017-03-23,0.445,0.466,0.43,0.4365,117321,0
2017-03-24,0.44,0.45,0.4301,0.45,51429,0
2017-03-27,0.45,0.455,0.42,0.43,163589,0
2017-03-28,0.4366,0.4366,0.4164,0.42,243686,0
2017-03-29,0.4249,0.4399,0.423,0.4398,76466,0
2017-03-30,0.44,0.44,0.425,0.4254,59632,0
2017-03-31,0.43,0.4375,0.4249,0.4325,68576,0
2017-04-03,0.4299,0.44,0.418,0.4289,203735,0
2017-04-04,0.43,0.46,0.43,0.4598,138791,0
2017-04-05,0.4464,0.459,0.4451,0.455,143269,0
2017-04-06,0.4498,0.46,0.4451,0.4452,55750,0
2017-04-07,0.455,0.475,0.4446,0.449,132890,0
2017-04-10,0.445,0.45,0.44,0.45,105730,0
2017-04-11,0.45,0.4679,0.4425,0.4671,125096,0
2017-04-12,0.473939,0.4845,0.4651,0.4834,156342,0
2017-04-13,0.4865,0.5199,0.475,0.5198,320272,0
2017-04-17,0.5221,0.56,0.5101,0.535,383491,0
2017-04-18,0.535,0.535,0.49,0.513,174732,0
2017-04-19,0.51,0.5199,0.47,0.4851,175916,0
2017-04-20,0.47,0.49,0.47,0.49,91776,0
2017-04-21,0.4836,0.54,0.48,0.5347,179444,0
2017-04-24,0.53,0.53,0.48,0.53,112925,0
2017-04-25,0.51,0.52,0.4751,0.5,167422,0
2017-04-26,0.51,0.52,0.4904,0.5002,143998,0
2017-04-27,0.5,0.519,0.49,0.4997,95636,0
2017-04-28,0.5,0.51,0.48,0.51,101184,0
2017-05-01,0.5148,0.5148,0.475,0.5,44352,0
2017-05-02,0.4862,0.519,0.475,0.51,70445,0
2017-05-03,0.51,0.519,0.485,0.5,114637,0
2017-05-04,0.4949,0.4949,0.45,0.465,190318,0
2017-05-05,0.47,0.4999,0.4501,0.4999,189373,0
2017-05-08,0.518,0.5735,0.5105,0.5654,1051210,0
2017-05-09,0.58,0.585,0.5,0.509,702723,0
2017-05-10,0.51,0.515,0.48,0.503,290505,0
2017-05-11,0.5,0.5395,0.4951,0.515,228070,0
2017-05-12,0.5303,0.5352,0.5,0.5149,161335,0
2017-05-15,0.52,0.5299,0.5,0.508,188129,0
2017-05-16,0.5392,0.5392,0.51,0.52,193291,0
2017-05-17,0.54,0.5535,0.52,0.5229,209544,0
2017-05-18,0.52,0.525,0.5,0.5001,147495,0
2017-05-19,0.505,0.5296,0.504,0.51,116611,0
2017-05-22,0.51,0.54,0.51,0.515,91021,0
2017-05-23,0.5199,0.5299,0.51,0.5149,143402,0
2017-05-24,0.5199,0.5261,0.5,0.51,105753,0
2017-05-25,0.5027,0.5027,0.4879,0.49,212094,0
2017-05-26,0.495,0.51,0.49,0.4955,170239,0
2017-05-30,0.495,0.4955,0.48,0.48,106671,0
2017-05-31,0.48,0.4899,0.466,0.4661,158404,0
2017-06-01,0.46,0.4691,0.457,0.46,73739,0
2017-06-02,0.4624,0.5,0.46,0.4723,68408,0
2017-06-05,0.48,0.5002,0.46,0.472,45754,0
2017-06-06,0.48,0.52,0.48,0.5001,133612,0
2017-06-07,0.5,0.505,0.47,0.4735,70698,0
2017-06-08,0.47,0.4801,0.47,0.4776,55407,0
2017-06-09,0.465,0.4982,0.465,0.49,56118,0
2017-06-12,0.46,0.475,0.46,0.461,79454,0
2017-06-13,0.457,0.4836,0.457,0.4836,65247,0
2017-06-14,0.465,0.5172,0.465,0.4739,163817,0
2017-06-15,0.47,0.508,0.4618,0.48,75493,0
2017-06-16,0.485,0.5157,0.4601,0.48,65142,0
2017-06-19,0.461,0.4643,0.45,0.46,79973,0
2017-06-20,0.46,0.46,0.445,0.445,134653,0
2017-06-21,0.4515,0.4515,0.44,0.442,49004,0
2017-06-22,0.45,0.4549,0.442,0.445,42969,0
2017-06-23,0.445,0.459,0.445,0.4482,48347,0
2017-06-26,0.45,0.465,0.44,0.455,41552,0
2017-06-27,0.45,0.4608,0.445,0.4533,24589,0
2017-06-28,0.4551,0.465,0.4551,0.4552,27979,0
2017-06-29,0.46,0.460072,0.4502,0.4502,59699,0
2017-06-30,0.455,0.455,0.4363,0.4425,57607,0
2017-07-03,0.435,0.4487,0.43,0.4315,67766,0
2017-07-05,0.4201,0.4359,0.42,0.43,82587,0
2017-07-06,0.43,0.47,0.43,0.4599,156629,0
2017-07-07,0.49,0.49,0.4317,0.4499,109507,0
2017-07-10,0.439,0.449,0.4318,0.4375,127918,0
2017-07-11,0.431,0.451,0.431,0.45,44520,0
2017-07-12,0.455,0.46,0.4501,0.459,54311,0
2017-07-13,0.458,0.47,0.4521,0.4618,103433,0
2017-07-14,0.46,0.503,0.46,0.488,153564,0
2017-07-17,0.48,0.5645,0.47,0.51,456026,0
2017-07-18,0.52,0.5201,0.4735,0.4735,200938,0
2017-07-19,0.4828,0.498,0.465,0.4651,252383,0
2017-07-20,0.47,0.48,0.4521,0.47,177454,0
2017-07-21,0.488,0.505,0.462,0.48,212969,0
2017-07-24,0.464,0.4733,0.455,0.455,340677,0
2017-07-25,0.46,0.4778,0.4402,0.4418,304587,0
2017-07-26,0.44,0.463,0.44,0.453,181491,0
2017-07-27,0.44,0.455,0.41,0.41,557888,0
2017-07-28,0.41,0.4385,0.4011,0.4385,225004,0
2017-07-31,0.4465,0.45,0.424881,0.44,255382,0
2017-08-01,0.44,0.44,0.415,0.4298,190706,0
2017-08-02,0.43,0.43,0.4185,0.4214,96492,0
2017-08-03,0.4185,0.4198,0.415,0.415,88799,0
2017-08-04,0.415,0.4296,0.4,0.4002,320275,0
2017-08-07,0.4,0.4158,0.4,0.4002,105792,0
2017-08-08,0.4,0.408,0.375,0.3848,495490,0
2017-08-09,0.3801,0.394,0.375,0.375,200816,0
2017-08-10,0.375,0.39,0.375,0.375,274780,0
2017-08-11,0.375,0.3899,0.375,0.3867,64660,0
2017-08-14,0.39,0.4099,0.3875,0.4,147160,0
2017-08-15,0.3939,0.47,0.3875,0.42,338066,0
2017-08-16,0.4343,0.4799,0.4139,0.4674,346632,0
2017-08-17,0.47,0.478912,0.44,0.4413,316774,0
2017-08-18,0.4635,0.4635,0.4282,0.44,117519,0
2017-08-21,0.41,0.43,0.4051,0.41,152941,0
2017-08-22,0.41,0.4149,0.39,0.404,146810,0
2017-08-23,0.4,0.42,0.3801,0.42,178984,0
2017-08-24,0.39,0.4155,0.39,0.409,112874,0
2017-08-25,0.4073,0.43,0.3971,0.41,81926,0
2017-08-28,0.4149,0.4405,0.41,0.44,141115,0
2017-08-29,0.45,0.4583,0.43,0.43,60773,0
2017-08-30,0.431,0.44,0.41,0.4166,38577,0
2017-08-31,0.414,0.434,0.41,0.4249,103449,0
2017-09-01,0.424,0.4466,0.424,0.435,169678,0
2017-09-05,0.4334,0.45,0.43,0.435,88865,0
2017-09-06,0.435,0.44,0.4201,0.43,100896,0
2017-09-07,0.4304,0.4309,0.42,0.427,112667,0
2017-09-08,0.4326,0.4326,0.39,0.395,309975,0
2017-09-11,0.39,0.4095,0.37,0.4,113701,0
2017-09-12,0.4,0.401,0.3901,0.3998,55097,0
2017-09-13,0.4,0.4,0.39,0.3975,147386,0
2017-09-14,0.396,0.399,0.39,0.395,31391,0
2017-09-15,0.4,0.4099,0.3902,0.3903,88932,0
2017-09-18,0.3814,0.3941,0.3814,0.3814,178629,0
2017-09-19,0.3832,0.3833,0.375,0.375,185866,0
2017-09-20,0.3808,0.3832,0.3725,0.3725,109173,0
2017-09-21,0.3725,0.3725,0.357,0.3629,152789,0
2017-09-22,0.36,0.375,0.36,0.36,70630,0
2017-09-25,0.3602,0.3744,0.3602,0.363,535326,0
2017-09-26,0.3689,0.3698,0.3451,0.3451,170450,0
2017-09-27,0.35,0.35,0.3417,0.347,65347,0
2017-09-28,0.35,0.37,0.332,0.34,221309,0
2017-09-29,0.354,0.3599,0.3204,0.3297,159977,0
2017-10-02,0.325,0.325,0.29,0.3081,453918,0
2017-10-03,0.3,0.31,0.296,0.2975,343133,0
2017-10-04,0.296,0.309,0.282,0.2948,380187,0
2017-10-05,0.307,0.3075,0.2991,0.3041,134857,0
2017-10-06,0.31,0.329,0.3,0.309,283003,0
2017-10-09,0.322,0.322,0.3151,0.3191,32952,0
2017-10-10,0.31,0.33,0.31,0.315,104128,0
2017-10-11,0.31,0.32,0.3,0.306,175931,0
2017-10-12,0.3116,0.327,0.3002,0.31,272647,0
2017-10-13,0.31,0.3185,0.3051,0.3104,162056,0
2017-10-16,0.31,0.3201,0.3078,0.3088,136993,0
2017-10-17,0.3078,0.3089,0.2918,0.2937,138652,0
2017-10-18,0.291,0.305,0.291,0.295,59949,0
2017-10-19,0.3,0.3,0.285,0.2867,207732,0
2017-10-20,0.2867,0.296,0.2763,0.2898,202052,0
2017-10-23,0.309,0.309,0.25,0.2886,100112,0
2017-10-24,0.29,0.2944,0.289,0.2944,89972,0
2017-10-25,0.3,0.3,0.2887,0.291,142966,0
2017-10-26,0.2887,0.2899,0.28,0.28,77034,0
2017-10-27,0.285,0.29,0.28,0.2899,116865,0
2017-10-30,0.2832,0.2901,0.28,0.2848,111736,0
2017-10-31,0.2855,0.29,0.259,0.261,405240,0
2017-11-01,0.265,0.28,0.265,0.2714,102847,0
2017-11-02,0.2754,0.2814,0.27,0.2731,92443,0
2017-11-03,0.2754,0.2834,0.2712,0.2834,143349,0
2017-11-06,0.28,0.29,0.2798,0.2834,95148,0
2017-11-07,0.2802,0.2877,0.2802,0.284,125712,0
2017-11-08,0.2808,0.2847,0.2729,0.275,88484,0
2017-11-09,0.2798,0.2848,0.275,0.2811,73852,0
2017-11-10,0.2821,0.2874,0.2734,0.28,130985,0
