Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,2.08,2.08,2.08,2.08,3500,0
2010-08-27,2.21,2.25,2.21,2.25,1307,0
2010-08-30,2.23,2.25,2.23,2.25,1000,0
2010-08-31,2.15,2.15,2.15,2.15,2000,0
2010-09-01,2.07,2.13,2.07,2.13,800,0
2010-09-02,2.06,2.06,2.06,2.06,400,0
2010-09-07,2.05,2.05,2.05,2.05,11100,0
2010-09-08,2.15,2.15,2.15,2.15,9900,0
2010-09-13,2.2,2.2,2.2,2.2,1500,0
2010-09-15,2.15,2.15,2.15,2.15,100,0
2010-09-16,2.11,2.11,2.11,2.11,800,0
2010-09-20,2.2,2.2,2.2,2.2,400,0
2010-09-21,2.2,2.2,2.16,2.16,250,0
2010-09-22,2.1,2.1,2.09,2.1,9300,0
2010-09-23,2.05,2.06,2.05,2.06,5700,0
2010-09-28,2.05,2.05,2.05,2.05,10000,0
2010-09-30,2,2.2,2,2.2,1300,0
2010-10-01,2.02,2.02,2.02,2.02,200,0
2010-10-04,2.01,2.01,2.01,2.01,100,0
2010-10-05,2.03,2.12,2,2.1,2020,0
2010-10-06,2.01,2.01,2.01,2.01,347,0
2010-10-08,2.02,2.02,1.9,1.9,14100,0
2010-10-11,2,2,2,2,200,0
2010-10-12,2,2,2,2,200,0
2010-10-18,1.86,1.86,1.85,1.85,743,0
2010-10-21,2,2.01,1.98,2,4100,0
2010-10-22,2.1,2.2,1.88,2.08,39208,0
2010-10-25,2.05,2.05,1.94,1.94,1000,0
2010-10-28,1.9,1.94,1.9,1.92,952,0
2010-10-29,1.96,1.96,1.96,1.96,200,0
2010-11-01,2,2,2,2,100,0
2010-11-02,2,2,2,2,100,0
2010-11-04,2.03,2.08,2.03,2.03,19528,0
2010-11-05,2.03,2.12,1.96,2,142628,0
2010-11-08,2.01,2.01,2.01,2.01,1000,0
2010-11-09,2,2,2,2,300,0
2010-11-10,2,2,2,2,111220,0
2010-11-16,2,2.01,1.98,2.01,6100,0
2010-11-17,1.91,1.91,1.91,1.91,100,0
2010-11-18,2.01,2.05,2.01,2.05,1745,0
2010-11-19,1.99,2.05,1.99,2.05,2455,0
2010-11-22,2.05,2.05,2.04,2.05,3041,0
2010-11-23,1.89,1.89,1.89,1.89,100,0
2010-11-24,2.01,2.01,1.9,1.9,200,0
2010-11-26,1.91,1.91,1.91,1.91,200,0
2010-11-29,1.95,2,1.93,2,33906,0
2010-11-30,1.93,1.96,1.93,1.96,200,0
2010-12-02,2.02,2.02,2,2,200,0
2010-12-03,2,2,2,2,2500,0
2010-12-07,2.24,2.24,2.24,2.24,100,0
2010-12-08,2.23,2.23,2.22,2.22,4441,0
2010-12-09,2.35,2.35,2.35,2.35,100,0
2010-12-10,2.25,2.25,2.25,2.25,536,0
2010-12-13,2.27,2.27,2.19,2.19,2207,0
2010-12-14,2.25,2.25,2.02,2.2,1238,0
2010-12-15,2.13,2.15,2.13,2.15,600,0
2010-12-16,2.25,2.25,2.25,2.25,200,0
2010-12-21,2.19,2.32,2.19,2.32,1300,0
2010-12-22,2.5,2.5,2.5,2.5,5400,0
2010-12-29,2.5,2.5,2.5,2.5,200,0
2010-12-30,2.6,2.64,2.59,2.59,30387,0
2011-01-03,2.65,2.65,2.65,2.65,500,0
2011-01-04,2.65,2.65,2.48,2.48,916,0
2011-01-05,2.47,2.55,2.47,2.55,10400,0
2011-01-06,2.61,2.65,2.61,2.65,25000,0
2011-01-07,2.55,2.56,2.5,2.5,9200,0
2011-01-12,2.4,2.5,2.4,2.5,5233,0
2011-01-13,2.36,2.36,2.36,2.36,133,0
2011-01-14,2.5,2.6,2.5,2.6,600,0
2011-01-19,2.57,2.57,2.54,2.54,5200,0
2011-01-20,2.47,2.47,2.47,2.47,830,0
2011-01-21,2.55,2.64,2.55,2.64,1400,0
2011-01-24,2.53,2.53,2.36,2.36,2066,0
2011-01-25,2.36,2.36,2.17,2.23,2100,0
2011-01-26,2.25,2.25,2.18,2.18,3500,0
2011-01-27,2.15,2.25,2.13,2.25,3600,0
2011-01-28,2.3,2.46,2.26,2.26,1700,0
2011-02-02,2.31,2.45,2.31,2.45,3776,0
2011-02-04,2.3,2.43,2.15,2.43,1900,0
2011-02-07,2.2,2.36,2.2,2.36,3642,0
2011-02-08,2.4,2.4,2.3,2.3,572,0
2011-02-10,2.41,2.41,2.41,2.41,2013,0
2011-02-11,2.49,2.49,2.49,2.49,1600,0
2011-02-16,2.45,2.45,2.4,2.45,700,0
2011-02-18,2.33,2.33,2.33,2.33,600,0
2011-02-22,2.15,2.42,2.15,2.42,6084,0
2011-02-23,2.4,2.4,2.15,2.15,1062,0
2011-02-24,2.22,2.24,2.15,2.24,6444,0
2011-02-25,2.4,2.55,2.2,2.55,6826,0
2011-02-28,2.45,2.45,2.45,2.45,100,0
2011-03-01,2.35,2.35,2.35,2.35,1100,0
2011-03-03,2.5,2.55,2.31,2.5,8953,0
2011-03-04,2.4,2.4,2.35,2.35,4816,0
2011-03-07,2.35,2.47,2.35,2.47,2800,0
2011-03-08,2.55,2.55,2.55,2.55,2100,0
2011-03-09,2.4,2.4,2.35,2.35,5082,0
2011-03-10,2.35,2.35,2.35,2.35,2569,0
2011-03-11,2.3,2.3,2.2,2.25,11600,0
2011-03-16,2.34,2.34,2.34,2.34,200,0
2011-03-21,2.25,2.25,2.25,2.25,207,0
2011-03-22,2.3,2.3,2.26,2.26,7000,0
2011-03-23,2.3,2.3,2.3,2.3,2221,0
2011-03-25,2.32,2.32,2.25,2.27,2698,0
2011-03-28,2.3,2.3,2.3,2.3,4000,0
2011-03-30,2.3,2.3,2.3,2.3,936,0
2011-04-01,2.37,2.37,2.35,2.35,8000,0
2011-04-04,2.47,2.5,2.47,2.47,6400,0
2011-04-08,2.35,2.43,2.35,2.41,1300,0
2011-04-11,2.52,2.52,2.35,2.35,800,0
2011-04-13,2.46,2.46,2.4,2.4,7993,0
2011-04-14,2.35,2.35,2.35,2.35,1500,0
2011-04-19,2.38,2.38,2.38,2.38,700,0
2011-04-20,2.42,2.42,2.35,2.35,1950,0
2011-04-21,2.36,2.36,2.36,2.36,186,0
2011-04-26,2.3,2.48,2.3,2.48,7348,0
2011-04-27,2.52,2.52,2.37,2.49,1139,0
2011-04-28,2.62,2.64,2.51,2.51,3176,0
2011-04-29,2.51,2.55,2.41,2.43,5847,0
2011-05-02,2.56,2.65,2.56,2.65,7000,0
2011-05-03,2.65,2.65,2.5,2.5,19776,0
2011-05-04,2.5,2.5,2.5,2.5,13924,0
2011-05-09,2.58,2.63,2.58,2.63,21959,0
2011-05-10,2.65,2.74,2.65,2.74,2300,0
2011-05-11,2.65,2.65,2.65,2.65,500,0
2011-05-16,2.65,2.65,2.65,2.65,1900,0
2011-05-17,2.52,2.65,2.49,2.64,3529,0
2011-05-18,2.65,2.65,2.65,2.65,5386,0
2011-05-19,2.51,2.51,2.5,2.5,200,0
2011-05-20,2.49,2.49,2.49,2.49,100,0
2011-05-23,2.62,2.66,2.47,2.47,42214,0
2011-05-24,2.34,2.46,2.3,2.46,869,0
2011-05-25,2.59,2.59,2.59,2.59,100,0
2011-05-26,2.45,2.45,2.45,2.45,100,0
2011-05-27,2.3,2.44,2.29,2.44,2881,0
2011-05-31,2.35,2.42,2.21,2.42,2600,0
2011-06-01,2.35,2.35,2.35,2.35,500,0
2011-06-02,2.2,2.2,2.2,2.2,103,0
2011-06-03,2.2,2.2,2.2,2.2,231,0
2011-06-06,2.55,2.55,2.2,2.2,4574,0
2011-06-07,2.4,2.9,2.4,2.61,25600,0
2011-06-09,2.6,2.6,2.6,2.6,100,0
2011-06-10,2.55,2.67,2.55,2.67,400,0
2011-06-14,2.65,3.75,2.5,3.75,27403,0
2011-06-15,3.55,3.55,2.6,2.65,6600,0
2011-06-20,2.65,2.65,2.44,2.44,1382,0
2011-06-23,2.45,2.68,2.45,2.68,600,0
2011-06-24,2.5,2.55,2.21,2.55,47916,0
2011-06-27,2.4,2.4,2.4,2.4,100,0
2011-07-01,2.55,2.65,2.55,2.65,300,0
2011-07-05,2.85,2.85,2.56,2.56,1150,0
2011-07-12,2.41,2.41,2.39,2.4,1700,0
2011-07-13,2.46,2.47,2.3,2.3,21992,0
2011-07-14,2.28,2.28,2.2,2.2,21050,0
2011-07-15,2.15,2.18,2.15,2.18,261,0
2011-07-18,2.18,2.3,2.18,2.3,13400,0
2011-07-20,2.15,2.15,2.15,2.15,578,0
2011-07-29,2.25,2.27,2.25,2.27,2500,0
2011-08-01,2.28,2.3,2.28,2.3,200,0
2011-08-02,2.17,2.17,2.17,2.17,100,0
2011-08-03,2.16,2.16,2,2.05,15157,0
2011-08-04,2,2,2,2,8200,0
2011-08-05,2,2.3,2,2,3700,0
2011-08-08,1.9,2,1.6,1.8,17300,0
2011-08-09,1.95,2.17,1.92,1.92,1800,0
2011-08-10,1.89,1.89,1.89,1.89,7100,0
2011-08-11,1.92,1.92,1.61,1.61,4490,0
2011-08-15,1.85,2.05,1.85,2.05,3600,0
2011-08-16,2.1,2.1,1.99,1.99,1500,0
2011-08-17,2.06,2.06,1.91,1.91,1400,0
2011-08-18,1.95,1.95,1.85,1.85,1600,0
2011-08-26,1.66,1.66,1.62,1.62,14070,0
2011-08-29,1.64,1.74,1.64,1.74,10700,0
2011-08-31,1.84,1.84,1.84,1.84,255016,0
2011-09-01,1.73,1.82,1.7,1.72,11100,0
2011-09-02,1.7,1.7,1.7,1.7,270,0
2011-09-06,1.72,1.85,1.7,1.85,8724,0
2011-09-08,1.75,1.75,1.75,1.75,100,0
2011-09-14,1.77,1.77,1.75,1.75,3000,0
2011-09-16,1.6,1.6,1.6,1.6,703,0
2011-09-26,1.71,1.72,1.71,1.72,300,0
2011-09-27,1.79,1.8,1.71,1.71,2000,0
2011-09-28,1.71,1.72,1.64,1.64,1900,0
2011-09-30,1.6,1.6,1.6,1.6,195,0
2011-10-04,1.63,1.63,1.48,1.53,4085,0
2011-10-07,1.52,1.52,1.5,1.5,500,0
2011-10-10,1.57,1.57,1.54,1.54,3100,0
2011-10-12,1.41,1.47,1.4,1.47,6300,0
2011-10-13,1.55,1.55,1.45,1.45,5300,0
2011-10-14,1.49,1.52,1.49,1.49,6100,0
2011-10-18,1.55,1.58,1.47,1.55,7400,0
2011-10-19,1.55,1.55,1.55,1.55,200,0
2011-10-20,1.3,1.49,1.26,1.44,4000,0
2011-10-21,1.44,1.58,1.44,1.47,13969,0
2011-10-24,1.55,1.59,1.55,1.55,18692,0
2011-10-25,1.55,1.55,1.55,1.55,400,0
2011-10-26,1.62,1.62,1.61,1.61,1100,0
2011-10-27,1.52,1.58,1.52,1.58,8500,0
2011-10-28,1.65,1.65,1.5,1.5,19176,0
2011-10-31,1.46,1.47,1.46,1.46,5100,0
2011-11-01,1.6,1.6,1.41,1.45,3200,0
2011-11-02,1.55,1.57,1.51,1.51,1700,0
2011-11-03,1.47,1.52,1.47,1.52,300,0
2011-11-04,1.47,1.58,1.47,1.5,6300,0
2011-11-08,1.51,1.51,1.48,1.49,11000,0
2011-11-09,1.41,1.41,1.33,1.4,1269,0
2011-11-10,1.5,1.55,1.5,1.55,300,0
2011-11-11,1.5,1.5,1.5,1.5,100,0
2011-11-15,1.28,1.5,1.27,1.5,1005,0
2011-11-17,1.34,1.34,1.34,1.34,469,0
2011-11-18,1.34,1.34,1.34,1.34,9000,0
2011-11-21,1.28,1.35,1.28,1.35,2000,0
2011-11-22,1.35,1.35,1.34,1.34,3300,0
2011-11-23,1.32,1.32,1.23,1.25,3062,0
2011-11-25,1.41,1.41,1.41,1.41,200,0
2011-11-28,1.5,1.5,1.37,1.38,2180,0
2011-11-29,1.23,1.47,1.2,1.26,5968,0
2011-11-30,1.39,1.47,1.27,1.4,3010,0
2011-12-01,1.25,1.31,1.25,1.31,600,0
2011-12-02,1.45,1.55,1.45,1.5,3959,0
2011-12-06,1.33,1.48,1.33,1.48,500,0
2011-12-07,1.39,1.52,1.39,1.52,200,0
2011-12-08,1.4,1.4,1.4,1.4,8000,0
2011-12-09,1.4,1.46,1.35,1.46,10961,0
2011-12-12,1.27,1.5,1.27,1.42,2492,0
2011-12-13,1.5,1.5,1.5,1.5,400,0
2011-12-14,1.41,1.41,1.39,1.39,5600,0
2011-12-16,1.43,1.43,1.3,1.33,900,0
2011-12-19,1.34,1.34,1.33,1.34,400,0
2011-12-20,1.5,1.52,1.34,1.34,2308,0
2011-12-21,1.36,1.41,1.34,1.41,700,0
2011-12-22,1.5,1.5,1.49,1.5,6900,0
2011-12-23,1.45,1.45,1.45,1.45,400,0
2011-12-28,1.48,1.5,1.38,1.49,5523,0
2011-12-30,1.52,1.52,1.52,1.52,200,0
2012-01-03,1.63,1.74,1.63,1.63,1410,0
2012-01-05,1.62,1.65,1.62,1.65,1400,0
2012-01-06,1.7,1.7,1.7,1.7,1905,0
2012-01-09,1.61,1.7,1.61,1.7,420,0
2012-01-10,1.8,1.8,1.8,1.8,275,0
2012-01-11,1.56,1.64,1.56,1.64,6836,0
2012-01-12,1.73,1.75,1.73,1.75,5520,0
2012-01-13,1.82,1.88,1.82,1.88,1200,0
2012-01-17,1.74,1.83,1.74,1.83,558,0
2012-01-19,1.6,1.77,1.6,1.77,28360,0
2012-01-20,1.7,1.7,1.44,1.68,75900,0
2012-01-23,1.65,1.65,1.6,1.6,2600,0
2012-01-24,1.59,1.59,1.58,1.58,2100,0
2012-01-25,1.6,1.6,1.51,1.6,2150,0
2012-01-26,1.59,1.59,1.44,1.44,2193,0
2012-02-01,1.46,1.48,1.36,1.47,1150,0
2012-02-10,1.44,1.44,1.33,1.33,2092,0
2012-02-13,1.35,1.35,1.35,1.35,1200,0
2012-02-15,1.4,1.42,1.4,1.4,9900,0
2012-02-16,1.43,1.43,1.43,1.43,5000,0
2012-02-17,1.5,1.53,1.5,1.53,8408,0
2012-02-21,1.53,1.53,1.5,1.5,1200,0
2012-02-22,1.45,1.47,1.37,1.37,1200,0
2012-02-24,1.46,1.46,1.45,1.46,10000,0
2012-02-27,1.48,1.51,1.47,1.51,40322,0
2012-02-28,1.53,1.55,1.53,1.55,19441,0
2012-02-29,1.6,1.6,1.6,1.6,680,0
2012-03-01,1.65,1.83,1.57,1.75,145768,0
2012-03-02,1.82,1.86,1.78,1.81,35055,0
2012-03-05,1.77,1.77,1.68,1.68,900,0
2012-03-08,1.6,1.62,1.38,1.5,12400,0
2012-03-09,1.58,1.6,1.58,1.6,18300,0
2012-03-12,1.58,1.6,1.58,1.59,600,0
2012-03-13,1.63,1.65,1.63,1.65,6000,0
2012-03-15,1.75,1.75,1.66,1.67,1590,0
2012-03-19,1.7,1.7,1.6,1.6,36300,0
2012-03-20,1.69,1.69,1.65,1.65,450,0
2012-03-21,1.6,1.6,1.6,1.6,500,0
2012-03-22,1.49,1.54,1.48,1.54,2550,0
2012-03-26,1.53,1.56,1.53,1.53,14100,0
2012-03-28,1.6,1.6,1.58,1.58,200,0
2012-04-02,1.65,1.65,1.65,1.65,200,0
2012-04-03,1.58,1.58,1.58,1.58,3000,0
2012-04-04,1.58,1.58,1.51,1.51,1200,0
2012-04-09,1.6,1.65,1.6,1.65,3000,0
2012-04-10,1.55,1.55,1.55,1.55,2500,0
2012-04-13,1.52,1.6,1.5,1.6,1400,0
2012-04-16,1.5,1.5,1.49,1.49,1500,0
2012-04-17,1.51,1.51,1.51,1.51,11000,0
2012-04-18,1.5,1.5,1.5,1.5,2000,0
2012-04-19,1.46,1.46,1.45,1.45,13800,0
2012-04-20,1.5,1.5,1.48,1.49,1300,0
2012-04-23,1.5,1.61,1.5,1.61,1867,0
2012-04-24,1.58,1.59,1.58,1.59,621,0
2012-04-26,1.5,1.5,1.43,1.43,1506,0
2012-04-27,1.55,1.55,1.54,1.54,2500,0
2012-04-30,1.55,1.56,1.49,1.49,800,0
2012-05-01,1.5,1.5,1.5,1.5,1000,0
2012-05-02,1.52,1.59,1.52,1.59,1500,0
2012-05-03,1.32,1.39,1.3,1.39,10200,0
2012-05-07,1.49,1.49,1.49,1.49,100,0
2012-05-09,1.3,1.36,1.3,1.33,3600,0
2012-05-11,1.39,1.39,1.26,1.26,2388,0
2012-05-14,1.24,1.26,1.24,1.25,1969,0
2012-05-15,1.26,1.26,1.19,1.19,1700,0
2012-05-21,1.07,1.15,1.05,1.05,6979,0
2012-05-22,1.08,1.08,0.95,0.99,6600,0
2012-05-23,0.95,1.03,0.89,1.03,5744,0
2012-05-25,1.15,1.2,1.15,1.15,500,0
2012-05-29,1.2,1.2,1.14,1.15,1100,0
2012-05-31,1.23,1.23,1.23,1.23,150,0
2012-06-01,1.05,1.15,1.05,1.09,700,0
2012-06-04,1.05,1.05,1.05,1.05,500,0
2012-06-14,1.14,1.14,1.14,1.14,6920,0
2012-06-15,1,1.03,1,1,5269,0
2012-06-18,0.99,0.99,0.86,0.91,3038,0
2012-06-25,0.85,0.85,0.85,0.85,484,0
2012-06-28,0.85,0.86,0.85,0.85,8100,0
2012-07-03,0.92,1,0.92,1,400,0
2012-07-06,0.95,0.95,0.95,0.95,1200,0
2012-07-09,0.9,0.9,0.73,0.79,3500,0
2012-07-10,0.85,0.93,0.85,0.93,735,0
2012-07-11,0.85,0.85,0.77,0.82,1958,0
2012-07-12,0.85,0.85,0.85,0.85,400,0
2012-07-13,0.92,0.92,0.92,0.92,100,0
2012-07-16,0.84,0.86,0.8,0.8,5500,0
2012-07-18,0.8,0.8,0.79,0.79,1198,0
2012-07-19,0.83,0.83,0.79,0.79,400,0
2012-07-25,0.86,0.86,0.85,0.85,500,0
2012-07-26,0.75,0.79,0.75,0.75,5858,0
2012-07-27,0.79,0.79,0.79,0.79,9700,0
2012-07-30,0.8,0.82,0.78,0.78,728,0
2012-08-06,0.78,0.78,0.78,0.78,1500,0
2012-08-21,0.82,0.82,0.82,0.82,1000,0
2012-08-28,0.82,0.82,0.78,0.78,1600,0
2012-08-29,0.82,0.82,0.76,0.76,2800,0
2012-09-06,0.82,0.82,0.73,0.73,9500,0
2012-09-07,0.68,0.83,0.67,0.83,2212,0
2012-09-10,0.85,0.85,0.83,0.83,600,0
2012-09-11,0.84,0.85,0.84,0.85,8300,0
2012-09-13,0.94,0.97,0.94,0.97,800,0
2012-09-14,1.05,1.1,1.05,1.1,1700,0
2012-09-17,1.08,1.08,1.08,1.08,100,0
2012-09-18,0.99,0.99,0.99,0.99,1000,0
2012-09-24,0.98,0.98,0.98,0.98,200,0
2012-09-25,1.13,1.13,0.88,0.98,2500,0
2012-09-26,0.95,0.95,0.95,0.95,140,0
2012-09-27,0.96,0.96,0.96,0.96,700,0
2012-09-28,0.93,0.93,0.76,0.81,40247,0
2012-10-01,0.75,0.79,0.65,0.77,8100,0
2012-10-02,0.74,0.74,0.74,0.74,1000,0
2012-10-03,0.75,0.79,0.75,0.79,1600,0
2012-10-04,0.79,0.8,0.75,0.75,1500,0
2012-10-05,0.72,0.73,0.72,0.72,1700,0
2012-10-08,0.81,0.81,0.78,0.78,10200,0
2012-10-09,0.8,0.8,0.8,0.8,6000,0
2012-10-12,0.72,0.72,0.72,0.72,3720,0
2012-10-15,0.73,0.73,0.73,0.73,202,0
2012-10-17,0.72,0.73,0.65,0.65,1902,0
2012-10-24,0.7,0.7,0.62,0.68,9000,0
2012-10-25,0.62,0.68,0.62,0.68,5900,0
2012-11-01,0.85,0.85,0.82,0.82,300,0
2012-11-02,0.73,0.73,0.73,0.73,400,0
2012-11-05,0.75,0.77,0.73,0.77,11465,0
2012-11-09,0.74,0.74,0.74,0.74,1000,0
2012-11-12,0.73,0.73,0.68,0.68,242,0
2012-11-13,0.7,0.7,0.64,0.64,8446,0
2012-11-14,0.63,0.64,0.6,0.6,5400,0
2012-11-15,0.6,0.6,0.6,0.6,1000,0
2012-11-16,0.5,0.5,0.5,0.5,1000,0
2012-11-19,0.53,0.59,0.53,0.56,21400,0
2012-11-20,0.54,0.63,0.54,0.6,1400,0
2012-11-26,0.56,0.56,0.56,0.56,1000,0
2012-12-04,0.65,0.68,0.65,0.65,9012,0
2012-12-06,0.68,0.68,0.6,0.6,12760,0
2012-12-07,0.62,0.62,0.58,0.58,7990,0
2012-12-12,0.61,0.61,0.56,0.56,2700,0
2012-12-13,0.53,0.53,0.53,0.53,3500,0
2012-12-18,0.6,0.6,0.55,0.55,6200,0
2012-12-19,0.61,0.61,0.61,0.61,3925,0
2012-12-21,0.53,0.56,0.51,0.51,14183,0
2012-12-24,0.52,0.56,0.48,0.49,8518,0
2012-12-27,0.5,0.5,0.46,0.5,26718,0
2012-12-28,0.5,0.51,0.4,0.4,34200,0
2012-12-31,0.47,0.47,0.4,0.4,65623,0
2013-01-02,0.49,0.52,0.43,0.5,16182,0
2013-01-03,0.57,0.57,0.57,0.57,2293,0
2013-01-04,0.58,0.59,0.58,0.59,5000,0
2013-01-07,0.63,0.63,0.6,0.6,1840,0
2013-01-08,0.7,0.72,0.65,0.65,1000,0
2013-01-09,0.65,0.67,0.65,0.67,6954,0
2013-01-14,0.75,0.75,0.68,0.71,1029,0
2013-01-16,0.81,0.81,0.81,0.81,100,0
2013-01-17,0.8,0.8,0.79,0.79,1000,0
2013-01-22,0.73,0.75,0.73,0.75,10000,0
2013-01-24,0.65,0.65,0.65,0.65,8000,0
2013-01-25,0.7,0.74,0.7,0.74,10900,0
2013-01-28,0.77,0.77,0.7,0.7,1409,0
2013-01-29,0.7,0.7,0.7,0.7,7450,0
2013-01-31,0.7,0.7,0.7,0.7,19900,0
2013-02-01,0.7,0.71,0.67,0.67,7400,0
2013-02-04,0.67,0.77,0.63,0.76,1539,0
2013-02-05,0.8,0.8,0.8,0.8,1000,0
2013-02-06,0.71,0.72,0.71,0.72,676,0
2013-02-11,0.79,0.84,0.75,0.75,10600,0
2013-02-12,0.77,0.77,0.77,0.77,20300,0
2013-02-13,0.75,0.75,0.75,0.75,3000,0
2013-02-19,0.86,0.86,0.86,0.86,100,0
2013-02-21,0.8,0.8,0.8,0.8,1000,0
2013-02-25,0.8,0.8,0.79,0.8,1500,0
2013-02-26,0.82,0.82,0.81,0.81,800,0
2013-02-27,0.8,0.8,0.8,0.8,2000,0
2013-02-28,0.8,0.82,0.78,0.78,9183,0
2013-03-01,0.8,0.8,0.62,0.65,8780,0
2013-03-04,0.68,0.68,0.62,0.62,8900,0
2013-03-05,0.68,0.77,0.65,0.65,5300,0
2013-03-06,0.65,0.7,0.65,0.69,7800,0
2013-03-07,0.75,0.78,0.75,0.77,3300,0
2013-03-08,0.78,0.78,0.78,0.78,4300,0
2013-03-11,0.81,0.83,0.81,0.83,5960,0
2013-03-12,0.83,0.83,0.82,0.82,700,0
2013-03-13,0.83,0.83,0.79,0.79,4100,0
2013-03-14,0.78,0.83,0.78,0.82,1460,0
2013-03-15,0.83,0.83,0.79,0.79,1100,0
2013-03-19,0.83,0.83,0.82,0.82,2100,0
2013-03-20,0.82,0.83,0.82,0.83,1300,0
2013-03-28,0.75,0.75,0.71,0.71,14682,0
2013-04-01,0.65,0.65,0.62,0.62,7600,0
2013-04-02,0.62,0.62,0.62,0.62,8182,0
2013-04-04,0.58,0.58,0.58,0.58,5162,0
2013-04-05,0.58,0.58,0.45,0.46,7655,0
2013-04-08,0.6,0.7,0.6,0.65,3800,0
2013-04-09,0.82,0.82,0.82,0.82,300,0
2013-04-10,0.8,0.8,0.8,0.8,700,0
2013-04-11,0.78,0.78,0.65,0.65,3100,0
2013-04-12,0.81,0.81,0.81,0.81,200,0
2013-04-15,0.82,0.82,0.7,0.7,1781,0
2013-04-16,0.75,0.75,0.55,0.65,31862,0
2013-04-17,0.67,0.67,0.65,0.67,1307,0
2013-04-18,0.69,0.69,0.69,0.69,100,0
2013-04-19,0.5,0.63,0.5,0.63,1900,0
2013-04-22,0.57,0.69,0.57,0.66,2010,0
2013-04-23,0.67,0.68,0.67,0.68,2200,0
2013-04-24,0.6,0.6,0.57,0.57,6440,0
2013-04-25,0.55,0.58,0.54,0.58,9800,0
2013-04-26,0.5,0.56,0.45,0.52,25389,0
2013-05-01,0.67,0.67,0.59,0.63,5800,0
2013-05-02,0.71,0.71,0.65,0.65,2048,0
2013-05-03,0.7,0.71,0.68,0.68,9604,0
2013-05-06,0.67,0.72,0.67,0.69,3800,0
2013-05-07,0.65,0.68,0.65,0.68,788,0
2013-05-08,0.73,0.73,0.73,0.73,1000,0
2013-05-13,0.74,0.74,0.74,0.74,1400,0
2013-05-14,0.58,0.7,0.58,0.7,1800,0
2013-05-15,0.58,0.7,0.58,0.67,5340,0
2013-05-16,0.71,0.72,0.67,0.7,9000,0
2013-05-17,0.7,0.7,0.7,0.7,1900,0
2013-05-20,0.69,0.69,0.62,0.62,3687,0
2013-05-21,0.7,0.71,0.7,0.7,3300,0
2013-05-22,0.71,0.71,0.71,0.71,600,0
2013-05-23,0.71,0.71,0.71,0.71,1940,0
2013-05-28,0.72,0.74,0.72,0.73,4550,0
2013-05-29,0.66,0.71,0.66,0.71,2600,0
2013-05-30,0.7,0.79,0.7,0.74,15950,0
2013-05-31,0.67,0.71,0.67,0.68,1657,0
2013-06-03,0.67,0.7,0.67,0.7,3200,0
2013-06-05,0.67,0.73,0.67,0.73,2000,0
2013-06-06,0.73,0.73,0.71,0.73,500,0
2013-06-07,0.71,0.71,0.68,0.69,2751,0
2013-06-13,0.72,0.73,0.72,0.73,550,0
2013-06-18,0.7,0.7,0.7,0.7,100,0
2013-06-19,0.72,0.72,0.72,0.72,200,0
2013-06-21,0.72,0.73,0.72,0.73,400,0
2013-06-24,0.71,0.73,0.71,0.73,600,0
2013-06-25,0.73,0.73,0.7,0.73,510,0
2013-06-26,0.68,0.71,0.6,0.71,1450,0
2013-06-27,0.72,0.76,0.72,0.74,900,0
2013-06-28,0.74,0.74,0.7,0.7,1700,0
2013-07-02,0.74,0.74,0.74,0.74,200,0
2013-07-03,0.74,0.74,0.74,0.74,1290,0
2013-07-05,0.72,0.73,0.72,0.73,2200,0
2013-07-08,0.7,0.73,0.7,0.73,800,0
2013-07-09,0.71,0.73,0.68,0.69,4000,0
2013-07-10,0.69,0.73,0.69,0.69,2610,0
2013-07-11,0.6,0.72,0.6,0.7,6800,0
2013-07-12,0.69,0.7,0.69,0.69,2200,0
2013-07-15,0.7,0.73,0.68,0.73,1500,0
2013-07-16,0.64,0.7,0.64,0.69,2520,0
2013-07-17,0.7,0.71,0.7,0.71,500,0
2013-07-18,0.72,0.73,0.66,0.69,9637,0
2013-07-19,0.73,0.73,0.65,0.68,1200,0
2013-07-22,0.69,0.69,0.66,0.69,3000,0
2013-07-23,0.71,0.72,0.71,0.72,400,0
2013-07-24,0.73,0.74,0.62,0.65,6100,0
2013-07-25,0.58,0.74,0.58,0.74,3500,0
2013-07-26,0.74,0.82,0.67,0.82,6900,0
2013-07-29,0.82,0.82,0.71,0.82,1200,0
2013-07-30,0.7,0.78,0.7,0.78,1550,0
2013-07-31,0.62,0.82,0.62,0.76,3450,0
2013-08-01,0.82,0.82,0.79,0.79,3175,0
2013-08-02,0.82,0.82,0.74,0.78,3050,0
2013-08-05,0.8,0.8,0.8,0.8,150,0
2013-08-06,0.82,0.82,0.67,0.7,3200,0
2013-08-07,0.82,0.82,0.68,0.74,1485,0
2013-08-08,2.11,2.11,0.7,0.76,3510,0
2013-08-09,0.81,0.81,0.81,0.81,200,0
2013-08-12,0.68,0.7,0.68,0.7,200,0
2013-08-13,0.69,0.69,0.69,0.69,200,0
2013-08-14,0.72,0.76,0.72,0.72,800,0
2013-08-15,0.8,0.8,0.76,0.76,8700,0
2013-08-19,0.74,0.74,0.74,0.74,1321,0
2013-08-20,0.74,0.74,0.74,0.74,1140,0
2013-08-22,0.66,0.74,0.62,0.74,755,0
2013-08-26,0.7,0.7,0.68,0.68,728,0
2013-09-03,0.7,0.7,0.7,0.7,200,0
2013-09-10,0.63,0.78,0.63,0.78,292,0
2013-09-11,0.84,0.84,0.8,0.8,300,0
2013-09-13,0.8,0.8,0.8,0.8,200,0
2013-09-16,0.78,0.78,0.76,0.76,5900,0
2013-09-17,0.66,0.67,0.66,0.66,4800,0
2013-09-18,0.66,0.71,0.66,0.71,4566,0
2013-09-24,0.66,0.66,0.66,0.66,464,0
2013-09-26,0.68,0.69,0.68,0.69,600,0
2013-09-30,0.7,0.7,0.66,0.66,1000,0
2013-10-01,0.7,0.76,0.62,0.62,40801,0
2013-10-02,0.61,0.61,0.6,0.6,2300,0
2013-10-03,0.65,0.65,0.65,0.65,700,0
2013-10-04,0.64,0.68,0.64,0.68,19850,0
2013-10-07,0.78,0.78,0.77,0.78,13216,0
2013-10-08,0.67,0.67,0.61,0.61,600,0
2013-10-09,0.65,0.8,0.62,0.77,1000,0
2013-10-10,0.8,0.8,0.77,0.77,320,0
2013-10-14,0.77,0.77,0.77,0.77,1025,0
2013-10-15,0.77,0.77,0.77,0.77,10000,0
2013-10-16,0.8,0.8,0.76,0.76,200,0
2013-10-21,0.68,0.74,0.66,0.72,1267,0
2013-10-30,0.66,0.66,0.66,0.66,110,0
2013-10-31,0.67,0.67,0.67,0.67,103,0
2013-11-01,0.64,0.64,0.57,0.62,2902,0
2013-11-06,0.53,0.56,0.53,0.56,292,0
2013-11-07,0.62,0.62,0.62,0.62,263,0
2013-11-08,0.62,0.62,0.5,0.5,197936,0
2013-11-11,0.54,0.54,0.45,0.5,49315,0
2013-11-12,0.51,0.57,0.51,0.55,6800,0
2013-11-13,0.59,0.59,0.55,0.55,9200,0
2013-11-18,0.68,0.68,0.62,0.62,387,0
2013-11-19,0.59,0.59,0.59,0.59,1000,0
2013-11-20,0.6,0.6,0.6,0.6,2000,0
2013-11-21,0.6,0.6,0.59,0.59,1900,0
2013-11-27,0.59,0.6,0.59,0.6,4460,0
2013-11-29,0.63,0.63,0.6,0.6,5437,0
2013-12-02,0.57,0.57,0.57,0.57,2500,0
2013-12-03,0.61,0.61,0.61,0.61,222,0
2013-12-04,0.63,0.64,0.6,0.6,9837,0
2013-12-05,0.57,0.57,0.57,0.57,600,0
2013-12-10,0.55,0.58,0.52,0.58,52200,0
2013-12-13,0.59,0.6,0.59,0.59,2800,0
2013-12-18,0.58,0.58,0.58,0.58,3000,0
2013-12-19,0.58,0.58,0.55,0.55,2180,0
2013-12-20,0.55,0.55,0.55,0.55,4500,0
2013-12-24,0.51,0.52,0.32,0.52,83194,0
2013-12-26,0.52,0.55,0.52,0.55,4515,0
2014-01-02,0.55,0.55,0.55,0.55,15000,0
2014-01-03,0.55,0.6,0.55,0.6,20220,0
2014-01-06,0.65,0.65,0.59,0.59,3700,0
2014-01-08,0.59,0.59,0.55,0.55,2600,0
2014-01-09,0.69,0.69,0.55,0.55,3620,0
2014-01-10,0.58,0.6,0.58,0.6,1200,0
2014-01-13,0.6,0.6,0.6,0.6,6000,0
2014-01-15,0.6,0.6,0.59,0.6,2800,0
2014-01-16,0.49,0.58,0.49,0.58,3300,0
2014-01-21,0.6,0.6,0.58,0.58,6100,0
2014-01-22,0.72,0.72,0.6,0.66,12803,0
2014-01-23,0.63,0.63,0.6,0.6,6097,0
2014-01-24,0.62,0.62,0.62,0.62,383,0
2014-01-28,0.53,0.54,0.53,0.53,5000,0
2014-01-29,0.55,0.56,0.55,0.56,900,0
2014-01-30,0.59,0.65,0.59,0.59,13800,0
2014-02-03,0.55,0.55,0.55,0.55,1000,0
2014-02-04,0.54,0.54,0.5,0.53,4934,0
2014-02-10,0.54,0.54,0.52,0.52,14500,0
2014-02-12,0.59,0.59,0.59,0.59,500,0
2014-02-13,0.59,0.59,0.56,0.56,1075,0
2014-02-19,0.6,0.6,0.57,0.57,1300,0
2014-02-21,0.6,0.6,0.59,0.59,875,0
2014-02-28,0.5,0.53,0.5,0.53,275,0
2014-03-03,0.6,0.6,0.53,0.53,400,0
2014-03-04,0.58,0.58,0.5,0.54,12083,0
2014-03-05,0.58,0.58,0.58,0.58,200,0
2014-03-06,0.58,0.58,0.58,0.58,200,0
2014-03-07,0.55,0.55,0.55,0.55,200,0
2014-03-10,0.48,0.48,0.48,0.48,3500,0
2014-03-12,0.52,0.52,0.52,0.52,125,0
2014-03-14,0.54,0.54,0.54,0.54,1175,0
2014-03-17,0.55,0.55,0.53,0.53,4400,0
2014-03-18,0.53,0.54,0.53,0.54,2600,0
2014-03-19,0.55,0.55,0.52,0.52,1200,0
2014-03-20,0.52,0.52,0.47,0.47,9000,0
2014-03-21,0.46,0.5,0.46,0.5,4413,0
2014-03-25,0.48,0.48,0.42,0.45,19442,0
2014-03-26,0.5,0.5,0.5,0.5,300,0
2014-03-27,0.45,0.45,0.45,0.45,7845,0
2014-03-28,0.45,0.45,0.45,0.45,7300,0
2014-04-01,0.46,0.53,0.42,0.51,12200,0
2014-04-02,0.51,0.51,0.45,0.49,6500,0
2014-04-04,0.49,0.49,0.49,0.49,4000,0
2014-04-07,0.44,0.44,0.44,0.44,3900,0
2014-04-08,0.54,0.54,0.47,0.47,7680,0
2014-04-10,0.44,0.44,0.42,0.42,15400,0
2014-04-11,0.45,0.45,0.45,0.45,100,0
2014-04-15,0.52,0.52,0.47,0.47,9000,0
2014-04-21,0.45,0.47,0.44,0.44,18000,0
2014-04-22,0.43,0.47,0.43,0.47,12500,0
2014-05-01,0.5,0.5,0.5,0.5,3200,0
2014-05-12,0.42,0.42,0.38,0.4,122263,0
2014-05-13,0.38,0.39,0.35,0.35,15800,0
2014-05-14,0.37,0.37,0.34,0.34,22921,0
2014-05-16,0.39,0.39,0.39,0.39,200,0
2014-05-19,0.42,0.42,0.41,0.42,2300,0
2014-05-21,0.42,0.42,0.42,0.42,1200,0
2014-05-23,0.36,0.38,0.36,0.38,1700,0
2014-05-28,0.43,0.43,0.43,0.43,1500,0
2014-06-02,0.4,0.42,0.4,0.4,1200,0
2014-06-03,0.41,0.41,0.4,0.4,800,0
2014-06-06,0.4,0.4,0.4,0.4,900,0
2014-06-09,0.4,0.42,0.4,0.42,6200,0
2014-06-10,0.42,0.42,0.42,0.42,10000,0
2014-06-11,0.46,0.46,0.43,0.43,2800,0
2014-06-23,0.44,0.45,0.42,0.45,3000,0
2014-06-24,0.48,0.48,0.48,0.48,6500,0
2014-06-25,0.43,0.47,0.42,0.47,5200,0
2014-06-26,0.47,0.47,0.47,0.47,1800,0
2014-06-30,0.47,0.47,0.43,0.43,7000,0
2014-07-01,0.43,0.43,0.42,0.42,4005,0
2014-07-02,0.42,0.42,0.42,0.42,5200,0
2014-07-09,0.45,0.45,0.4,0.4,7000,0
2014-07-16,0.38,0.38,0.33,0.35,4800,0
2014-07-17,0.37,0.37,0.37,0.37,200,0
2014-08-08,0.3,0.34,0.3,0.32,2500,0
2014-08-11,0.31,0.31,0.31,0.31,221,0
2014-08-14,0.35,0.35,0.35,0.35,1900,0
2014-08-15,0.35,0.35,0.35,0.35,1000,0
2014-08-18,0.35,0.35,0.35,0.35,2700,0
2014-08-22,0.32,0.34,0.32,0.32,10166,0
2014-08-25,0.35,0.35,0.35,0.35,114,0
2014-08-28,0.34,0.34,0.33,0.33,23500,0
2014-08-29,0.33,0.35,0.33,0.35,941,0
2014-09-02,0.35,0.35,0.35,0.35,289,0
2014-09-08,0.31,0.33,0.3,0.3,24600,0
2014-09-09,0.25,0.3,0.25,0.3,2200,0
2014-09-12,0.3,0.3,0.3,0.3,7400,0
2014-09-15,0.3,0.3,0.3,0.3,1136,0
2014-09-16,0.39,0.4,0.29,0.29,18600,0
2014-09-17,0.31,0.31,0.3,0.3,2600,0
2014-09-18,0.28,0.3,0.28,0.3,1600,0
2014-09-19,0.29,0.29,0.29,0.29,1000,0
2014-09-22,0.3,0.3,0.28,0.28,6930,0
2014-09-23,0.28,0.3,0.28,0.3,1665,0
2014-09-26,0.29,0.29,0.27,0.27,14005,0
2014-09-29,0.26,0.26,0.25,0.25,56300,0
2014-09-30,0.25,0.25,0.25,0.25,7800,0
2014-10-01,0.25,0.25,0.25,0.25,45000,0
2014-10-02,0.23,0.25,0.23,0.25,45700,0
2014-10-03,0.25,0.25,0.25,0.25,2870,0
2014-10-07,0.25,0.25,0.23,0.23,2400,0
2014-10-13,0.2,0.21,0.2,0.2,10930,0
2014-10-17,0.2,0.22,0.2,0.21,2050,0
2014-10-21,0.22,0.22,0.18,0.18,3000,0
2014-10-22,0.23,0.23,0.18,0.18,98625,0
2014-10-23,0.17,0.18,0.15,0.15,93455,0
2014-10-24,0.15,0.18,0.15,0.18,53800,0
2014-10-27,0.19,0.19,0.15,0.17,46730,0
2014-10-28,0.16,0.17,0.16,0.17,1500,0
2014-10-30,0.16,0.16,0.16,0.16,1000,0
2014-10-31,0.18,0.18,0.18,0.18,3100,0
2014-11-03,0.22,0.22,0.21,0.21,3010,0
2014-11-07,0.24,0.24,0.24,0.24,2000,0
2014-11-10,0.29,0.31,0.27,0.3,1000,0
2014-11-12,0.31,0.31,0.31,0.31,300,0
2014-11-19,0.31,0.31,0.31,0.31,3000,0
2014-11-26,0.31,0.31,0.29,0.31,960,0
2014-12-05,0.3,0.3,0.3,0.3,200,0
2014-12-09,0.21,0.24,0.18,0.24,11000,0
2014-12-10,0.28,0.28,0.28,0.28,400,0
2014-12-11,0.31,0.31,0.31,0.31,1000,0
2014-12-16,0.3,0.31,0.29,0.31,3000,0
2014-12-17,0.31,0.31,0.29,0.29,1700,0
2014-12-19,0.29,0.31,0.28,0.28,400,0
2014-12-22,0.22,0.27,0.21,0.27,2400,0
2014-12-23,0.31,0.31,0.31,0.31,1000,0
2014-12-26,0.26,0.26,0.21,0.23,2550,0
2014-12-31,0.26,0.27,0.21,0.27,25700,0
2015-01-02,0.26,0.26,0.25,0.25,5500,0
2015-01-05,0.26,0.26,0.24,0.24,5000,0
2015-01-13,0.24,0.24,0.24,0.24,3100,0
2015-01-28,0.23,0.23,0.23,0.23,4000,0
2015-01-29,0.23,0.23,0.21,0.21,2600,0
2015-01-30,0.15,0.19,0.15,0.19,447,0
2015-02-02,0.19,0.19,0.17,0.17,3000,0
2015-02-04,0.18,0.18,0.17,0.17,3075,0
2015-02-11,0.2,0.2,0.2,0.2,2200,0
2015-02-12,0.2,0.2,0.2,0.2,300,0
2015-02-13,0.22,0.23,0.22,0.23,12100,0
2015-02-17,0.23,0.23,0.23,0.23,1000,0
2015-03-06,0.23,0.23,0.23,0.23,2700,0
2015-03-09,0.23,0.31,0.23,0.24,6700,0
2015-03-12,0.2999,0.2999,0.24,0.24,5400,0
2015-03-19,0.1901,0.1901,0.1851,0.19,2400,0
2015-03-23,0.21,0.24,0.21,0.24,3200,0
2015-03-24,0.2317,0.2317,0.2317,0.2317,300,0
2015-03-30,0.19,0.21,0.185,0.21,300,0
2015-04-01,0.2,0.2,0.2,0.2,2000,0
2015-04-02,0.2,0.2,0.175,0.175,2600,0
2015-04-07,0.1999,0.2,0.17,0.17,6395,0
2015-04-10,0.23,0.23,0.23,0.23,1600,0
2015-04-13,0.19,0.19,0.19,0.19,3050,0
2015-04-15,0.17,0.17,0.17,0.17,1450,0
2015-04-29,0.23,0.246,0.22,0.24,100828,0
2015-04-30,0.27,0.27,0.27,0.27,500,0
2015-05-01,0.27,0.27,0.25,0.25,1100,0
2015-05-06,0.2499,0.2499,0.2499,0.2499,1500,0
2015-05-12,0.26,0.26,0.24,0.24,200,0
2015-05-21,0.22,0.22,0.22,0.22,1000,0
2015-06-02,0.22,0.22,0.22,0.22,1550,0
2015-06-03,0.21,0.21,0.21,0.21,1000,0
2015-06-05,0.23,0.23,0.23,0.23,200,0
2015-06-09,0.2391,0.2391,0.23,0.23,5900,0
2015-06-10,0.23,0.25,0.21,0.25,7625,0
2015-06-11,0.2399,0.24,0.2307,0.2307,3000,0
2015-06-16,0.24,0.241,0.24,0.24,15400,0
2015-06-18,0.2499,0.2499,0.2499,0.2499,1000,0
2015-06-19,0.2499,0.25,0.2499,0.25,1962,0
2015-06-23,0.24,0.24,0.24,0.24,2600,0
2015-07-06,0.24,0.243,0.24,0.24,7500,0
2015-07-14,0.24,0.241,0.24,0.241,6083,0
2015-07-15,0.2401,0.2401,0.2401,0.2401,900,0
2015-07-17,0.24,0.24,0.24,0.24,3700,0
2015-07-20,0.274,0.2778,0.274,0.2778,3000,0
2015-07-21,0.27,0.27,0.27,0.27,9980,0
2015-07-22,0.28,0.28,0.26,0.26,450,0
2015-07-23,0.27,0.27,0.18,0.18,13940,0
2015-07-27,0.1799,0.18,0.167,0.167,16532,0
2015-07-30,0.16,0.16,0.16,0.16,1160,0
2015-08-05,0.1113,0.13,0.11,0.12,1666,0
2015-08-07,0.12,0.12,0.12,0.12,900,0
2015-08-10,0.15,0.1501,0.13,0.15,27100,0
2015-08-11,0.15,0.15,0.15,0.15,10000,0
2015-08-12,0.1,0.156,0.1,0.156,9300,0
2015-08-14,0.2028,0.2028,0.18,0.18,2700,0
2015-08-17,0.2053,0.2053,0.2053,0.2053,1000,0
2015-08-21,0.2053,0.2053,0.18,0.18,3700,0
2015-08-25,0.14,0.14,0.14,0.14,2450,0
2015-08-27,0.14,0.14,0.11,0.14,111877,0
2015-09-04,0.18,0.18,0.18,0.18,100,0
2015-09-09,0.14,0.14,0.135,0.135,1000,0
2015-09-10,0.18,0.18,0.18,0.18,4610,0
2015-09-28,0.1416,0.1416,0.1416,0.1416,150,0
2015-10-02,0.13,0.13,0.13,0.13,600,0
2015-10-05,0.149,0.169,0.149,0.169,1300,0
2015-10-07,0.18,0.18,0.18,0.18,100,0
2015-10-08,0.2339,0.27,0.2339,0.27,2375,0
2015-10-12,0.31,0.31,0.2244,0.2244,9600,0
2015-10-15,0.23,0.23,0.23,0.23,100,0
2015-10-16,0.23,0.23,0.23,0.23,100,0
2015-10-19,0.23,0.23,0.23,0.23,1100,0
2015-10-20,0.21,0.21,0.21,0.21,100,0
2015-11-02,0.212,0.212,0.211,0.211,2000,0
2015-11-03,0.211,0.211,0.211,0.211,1000,0
2015-11-06,0.25,0.25,0.25,0.25,2000,0
2015-11-12,0.21,0.21,0.21,0.21,300,0
2015-12-10,0.168,0.168,0.168,0.168,100,0
2015-12-15,0.19,0.19,0.17,0.17,13100,0
2015-12-17,0.17,0.17,0.17,0.17,6000,0
2015-12-22,0.168,0.168,0.168,0.168,2000,0
2015-12-28,0.16,0.1716,0.16,0.1716,24400,0
2015-12-30,0.15,0.15,0.15,0.15,12200,0
2015-12-31,0.15,0.15,0.15,0.15,5652,0
2016-01-06,0.19,0.19,0.19,0.19,3909,0
2016-01-11,0.19,0.19,0.19,0.19,216,0
2016-01-28,0.15,0.15,0.15,0.15,1000,0
2016-02-01,0.15,0.15,0.15,0.15,100,0
2016-02-10,0.15,0.15,0.15,0.15,1000,0
2016-02-17,0.1862,0.26,0.1862,0.25,11400,0
2016-02-18,0.25,0.25,0.23,0.23,1963,0
2016-03-03,0.1501,0.1501,0.1501,0.1501,253,0
2016-03-04,0.1951,0.1951,0.1951,0.1951,2000,0
2016-03-10,0.25,0.25,0.25,0.25,1000,0
2016-03-21,0.22,0.22,0.22,0.22,100,0
2016-03-31,0.2,0.2,0.2,0.2,600,0
2016-04-01,0.2,0.2,0.2,0.2,600,0
2016-04-04,0.2,0.2,0.2,0.2,803,0
2016-04-05,0.22,0.22,0.22,0.22,650,0
2016-04-06,0.14,0.15,0.12,0.15,11100,0
2016-04-08,0.1945,0.1945,0.1945,0.1945,100,0
2016-04-13,0.2,0.2,0.2,0.2,2000,0
2016-04-14,0.2,0.2,0.2,0.2,2000,0
2016-05-12,0.22,0.22,0.2,0.2,300,0
2016-05-17,0.14,0.18,0.14,0.18,3900,0
2016-05-18,0.18,0.18,0.18,0.18,100,0
2016-05-19,0.18,0.18,0.18,0.18,1003,0
2016-05-25,0.1819,0.1819,0.18,0.18,2600,0
2016-06-02,0.15,0.15,0.15,0.15,4100,0
2016-06-07,0.18,0.18,0.16,0.16,1200,0
2016-06-23,0.04,0.091,0.04,0.09,9550,0
2016-06-27,0.0945,0.0946,0.08,0.08,732,0
2016-06-28,0.09,0.09,0.06,0.06,13599,0
2016-06-30,0.075,0.075,0.075,0.075,10134,0
2016-07-01,0.08,0.08,0.08,0.08,500,0
2016-07-06,0.09,0.1,0.09,0.1,4454,0
2016-07-07,0.08,0.08,0.08,0.08,2001,0
2016-07-08,0.08,0.08,0.0784,0.0784,4480,0
2016-07-11,0.081,0.081,0.081,0.081,465,0
2016-07-12,0.0851,0.0883,0.0851,0.0883,900,0
2016-07-13,0.09,0.1016,0.09,0.1016,5200,0
2016-07-14,0.0984,0.1,0.0984,0.0984,1400,0
2016-07-15,0.0984,0.0984,0.0984,0.0984,200,0
2016-07-18,0.085,0.09,0.08,0.09,3683,0
2016-07-20,0.0801,0.0801,0.0801,0.0801,900,0
2016-07-22,0.09,0.09,0.0899,0.0899,8800,0
2016-07-25,0.09,0.09,0.09,0.09,100,0
2016-07-26,0.09,0.09,0.09,0.09,100,0
2016-07-27,0.09,0.09,0.09,0.09,2100,0
2016-07-29,0.09,0.09,0.09,0.09,1600,0
2016-08-02,0.09,0.09,0.08,0.08,5309,0
2016-08-03,0.08,0.09,0.08,0.08,2200,0
2016-08-04,0.081,0.09,0.081,0.09,1150,0
2016-08-05,0.09,0.094,0.09,0.09,5410,0
2016-08-08,0.09,0.09,0.085,0.085,3835,0
2016-08-09,0.06,0.06,0.0591,0.06,32843,0
2016-08-12,0.0609,0.061,0.06,0.06,3130,0
2016-08-16,0.061,0.061,0.0599,0.06,25506,0
2016-08-17,0.0564,0.0564,0.0564,0.0564,228,0
2016-08-18,0.06,0.06,0.06,0.06,6100,0
2016-08-23,0.065,0.065,0.0599,0.06,21500,0
2016-08-24,0.06,0.065,0.06,0.06,1371,0
2016-08-25,0.0601,0.0601,0.0601,0.0601,100,0
2016-08-26,0.0601,0.0601,0.06,0.06,5000,0
2016-08-29,0.06,0.0655,0.06,0.0655,35952,0
2016-08-30,0.06,0.08,0.06,0.08,39949,0
2016-08-31,0.0613,0.09,0.0613,0.085,16365,0
2016-09-01,0.0701,0.0701,0.07,0.07,7383,0
2016-09-02,0.07,0.07,0.0688,0.07,9134,0
2016-09-06,0.07,0.07,0.0693,0.0693,13120,0
2016-09-07,0.06,0.06,0.06,0.06,120,0
2016-09-08,0.07,0.07,0.0694,0.0694,1128,0
2016-09-12,0.07,0.0735,0.07,0.07,2040,0
2016-09-13,0.07,0.07,0.07,0.07,355,0
2016-09-14,0.07,0.07,0.07,0.07,500,0
2016-09-15,0.07,0.07,0.07,0.07,1287,0
2016-09-16,0.07,0.07,0.07,0.07,216,0
2016-09-21,0.063,0.063,0.063,0.063,3268,0
2016-09-22,0.06,0.06,0.06,0.06,2071,0
2016-09-23,0.063,0.063,0.06,0.06,2284,0
2016-09-26,0.0606,0.0625,0.05,0.0525,6180,0
2016-09-27,0.0551,0.06,0.0551,0.0589,11109,0
2016-09-28,0.0629,0.066,0.0629,0.066,5044,0
2016-09-30,0.0635,0.0635,0.0401,0.0512,15570,0
2016-10-03,0.0512,0.0512,0.051,0.051,3550,0
2016-10-04,0.0435,0.0575,0.0401,0.041,6508,0
2016-10-05,0.0429,0.055,0.0429,0.055,6200,0
2016-10-06,0.05,0.05,0.05,0.05,800,0
2016-10-14,0.0401,0.0421,0.0401,0.0405,5303,0
2016-10-17,0.05,0.055,0.0493,0.05,5010,0
2016-10-18,0.05,0.05,0.05,0.05,1676,0
2016-10-19,0.05,0.05,0.04,0.04,17294,0
2016-10-20,0.04,0.0449,0.04,0.0421,7018,0
2016-10-21,0.04,0.04,0.0284,0.03,4301,0
2016-10-24,0.0301,0.035,0.0301,0.0339,6400,0
2016-10-25,0.0355,0.0355,0.035,0.035,1623,0
2016-10-26,0.0355,0.0404,0.0355,0.04,13747,0
2016-10-27,0.04,0.04,0.035,0.035,2615,0
2016-10-28,0.04,0.0449,0.035,0.035,5753,0
2016-10-31,0.037,0.037,0.037,0.037,1200,0
2016-11-01,0.04,0.04,0.04,0.04,12600,0
2016-11-02,0.04,0.04,0.04,0.04,380,0
2016-11-03,0.04,0.04,0.029484,0.03,7498,0
2016-11-04,0.0351,0.0351,0.0316,0.0316,6277,0
2016-11-07,0.0352,0.0426,0.0352,0.0426,5821,0
2016-11-08,0.0428,0.045,0.0426,0.045,5533,0
2016-11-09,0.04,0.0631,0.04,0.06,20395,0
2016-11-10,0.06,0.07,0.05,0.055,108233,0
2016-11-11,0.0524,0.06,0.0524,0.06,10219,0
2016-11-14,0.07,0.11,0.07,0.0801,51878,0
2016-11-15,0.09,0.0945,0.0599,0.09,63546,0
2016-11-16,0.08,0.08,0.07,0.08,863,0
2016-11-17,0.072,0.094,0.072,0.09,15734,0
2016-11-18,0.1,0.25,0.1,0.25,65573,0
2016-11-21,0.23,0.23,0.1949,0.21,35843,0
2016-11-22,0.2,0.2,0.1985,0.2,8020,0
2016-11-23,0.18,0.2,0.18,0.2,965,0
2016-11-25,0.21,0.27,0.21,0.27,9018,0
2016-11-28,0.27,0.27,0.21,0.257,17031,0
2016-11-29,0.24,0.24,0.22,0.22,437,0
2016-11-30,0.2196,0.2196,0.19,0.19,9057,0
2016-12-01,0.18,0.18,0.17,0.18,576,0
2016-12-02,0.1801,0.2,0.18,0.19,1693,0
2016-12-05,0.18,0.27,0.18,0.21,13726,0
2016-12-06,0.2,0.25,0.1988,0.25,13320,0
2016-12-07,0.22,0.22,0.2,0.21,7840,0
2016-12-08,0.2205,0.25,0.2205,0.25,15598,0
2016-12-09,0.23,0.23,0.22,0.22,542,0
2016-12-12,0.2,0.205,0.18,0.181,1389,0
2016-12-13,0.19,0.22,0.19,0.21,7487,0
2016-12-14,0.22,0.22,0.21,0.21,925,0
2016-12-15,0.1408,0.1408,0.1408,0.1408,4000,0
2016-12-16,0.22,0.25,0.22,0.25,19970,0
2016-12-19,0.25,0.25,0.18,0.24,17289,0
2016-12-20,0.24,0.25,0.24,0.25,12300,0
2016-12-23,0.24,0.25,0.2,0.2316,44200,0
2016-12-27,0.22,0.22,0.22,0.22,642,0
2017-01-03,0.2001,0.2001,0.2001,0.2001,2000,0
2017-01-05,0.2007,0.20846,0.2,0.20846,3958,0
2017-01-06,0.21,0.21,0.2,0.2,800,0
2017-01-09,0.2,0.2,0.2,0.2,217,0
2017-01-11,0.22,0.22,0.22,0.22,1249,0
2017-01-12,0.2204,0.23,0.22,0.22,6750,0
2017-01-17,0.1965,0.2063,0.1965,0.2063,2534,0
2017-01-19,0.1965,0.2,0.1965,0.2,1000,0
2017-01-20,0.1965,0.2,0.1601,0.2,2988,0
2017-01-24,0.202919,0.202919,0.202919,0.202919,1000,0
2017-01-25,0.22,0.2576,0.22,0.2576,10462,0
2017-01-26,0.26,0.3,0.26,0.3,12825,0
2017-01-27,0.32,0.32,0.309,0.309,401,0
2017-01-30,0.3102,0.3102,0.3,0.3,595,0
2017-01-31,0.27,0.27,0.27,0.27,3426,0
2017-02-01,0.22,0.26,0.22,0.26,672,0
2017-02-02,0.26,0.26,0.25,0.25,501,0
2017-02-03,0.25,0.2619,0.25,0.2619,200,0
2017-02-06,0.27,0.27,0.27,0.27,2401,0
2017-02-10,0.29,0.29,0.29,0.29,601,0
2017-02-14,0.3,0.3,0.3,0.3,4276,0
2017-02-15,0.29,0.3,0.29,0.3,17459,0
2017-02-16,0.29,0.29,0.29,0.29,2000,0
2017-02-17,0.3045,0.31,0.3,0.31,3123,0
2017-02-21,0.32,0.32,0.32,0.32,160,0
2017-02-23,0.31,0.31,0.31,0.31,1000,0
2017-02-24,0.31,0.31,0.31,0.31,3000,0
2017-02-27,0.32,0.32,0.3049,0.3049,700,0
2017-02-28,0.32,0.32,0.32,0.32,100,0
2017-03-01,0.35,0.36,0.34,0.36,9469,0
2017-03-02,0.32,0.32,0.32,0.32,6089,0
2017-03-03,0.336,0.336,0.32,0.32,1096,0
2017-03-06,0.32,0.3236,0.32,0.32,937,0
2017-03-09,0.336,0.336,0.33,0.33,5201,0
2017-03-10,0.33,0.35,0.33,0.35,3347,0
2017-03-13,0.35,0.38,0.35,0.38,9799,0
2017-03-14,0.38,0.4,0.38,0.4,3018,0
2017-03-15,0.38,0.38,0.38,0.38,101,0
2017-03-16,0.36,0.36,0.3411,0.3581,3499,0
2017-03-17,0.3,0.4,0.3,0.4,6219,0
2017-03-20,0.4,0.4,0.4,0.4,600,0
2017-03-21,0.36,0.36,0.35,0.35,91362,0
2017-03-22,0.3474,0.3474,0.3474,0.3474,400,0
2017-03-27,0.32,0.32,0.32,0.32,5077,0
2017-03-28,0.336,0.3401,0.336,0.3401,12981,0
2017-03-30,0.37,0.37,0.363,0.363,650,0
2017-03-31,0.34,0.34,0.34,0.34,215,0
2017-04-03,0.31,0.31,0.31,0.31,151,0
2017-04-04,0.34,0.34,0.34,0.34,400,0
2017-04-05,0.31,0.31,0.2755,0.2801,10282,0
2017-04-10,0.27,0.27,0.27,0.27,120,0
2017-04-12,0.2823,0.2823,0.2823,0.2823,119,0
2017-04-13,0.2823,0.2823,0.27,0.27,400,0
2017-04-17,0.2605,0.2605,0.25,0.25,4728,0
2017-04-18,0.2499,0.2499,0.2499,0.2499,524,0
2017-04-19,0.2,0.2,0.2,0.2,1000,0
2017-04-25,0.2208,0.2208,0.22,0.22,1511,0
2017-04-26,0.25,0.25,0.25,0.25,7025,0
2017-05-03,0.23,0.233841,0.213,0.233841,502,0
2017-05-04,0.22,0.22,0.22,0.22,100,0
2017-05-15,0.23,0.23,0.23,0.23,5688,0
2017-05-16,0.23,0.23,0.23,0.23,300,0
2017-05-22,0.2,0.2046,0.2,0.2046,4300,0
2017-05-24,0.22,0.22,0.2164,0.22,12100,0
2017-05-25,0.231,0.2425,0.231,0.2425,5000,0
2017-05-26,0.23,0.23,0.23,0.23,552,0
2017-05-30,0.2245,0.2245,0.2159,0.2159,5034,0
2017-06-02,0.23,0.23,0.2201,0.2201,28720,0
2017-06-05,0.2275,0.2275,0.2224,0.2224,5814,0
2017-06-06,0.2171,0.2171,0.21,0.21,245,0
2017-06-07,0.21,0.23,0.21,0.23,2268,0
2017-06-08,0.23,0.23,0.23,0.23,118,0
2017-06-09,0.25,0.33,0.18,0.33,29321,0
2017-06-12,0.32,0.32,0.2,0.29,2371,0
2017-06-13,0.27,0.2887,0.27,0.2743,23539,0
2017-06-14,0.26,0.26,0.26,0.26,160,0
2017-06-19,0.253,0.253,0.253,0.253,300,0
2017-06-21,0.24,0.24,0.24,0.24,500,0
2017-06-22,0.290219,0.290219,0.290219,0.290219,600,0
2017-06-26,0.291,0.291,0.291,0.291,485,0
2017-06-28,0.2509,0.2509,0.2509,0.2509,500,0
2017-07-05,0.24,0.24,0.2168,0.22,19415,0
2017-07-06,0.22,0.23,0.22,0.23,5130,0
2017-07-07,0.22,0.22,0.22,0.22,100,0
2017-07-10,0.23,0.25,0.23,0.25,24420,0
2017-07-12,0.25,0.25,0.25,0.25,3699,0
2017-07-14,0.249,0.25,0.2481,0.25,9139,0
2017-07-17,0.2467,0.2467,0.2467,0.2467,220,0
2017-07-18,0.24,0.24,0.225,0.225,37194,0
2017-07-25,0.21,0.23,0.21,0.23,10213,0
2017-07-26,0.26,0.2604,0.25,0.25,11200,0
2017-07-27,0.22,0.22,0.22,0.22,5156,0
2017-08-01,0.2069,0.2069,0.2069,0.2069,220,0
2017-08-17,0.22,0.22,0.22,0.22,2500,0
2017-08-22,0.18,0.18,0.18,0.18,1744,0
2017-08-24,0.23,0.23,0.23,0.23,1600,0
2017-08-25,0.1801,0.26,0.1601,0.26,26074,0
2017-08-28,0.24,0.24,0.24,0.24,130,0
2017-08-29,0.24,0.24,0.24,0.24,1600,0
2017-08-31,0.23,0.23,0.23,0.23,500,0
2017-09-06,0.22,0.23,0.22,0.23,2600,0
2017-09-07,0.2,0.25,0.2,0.2,6370,0
2017-09-08,0.16,0.16,0.16,0.16,2700,0
2017-09-11,0.1691,0.23,0.1691,0.22,9105,0
2017-09-12,0.22,0.22,0.22,0.22,8400,0
2017-09-15,0.2,0.2,0.2,0.2,5100,0
2017-09-19,0.2,0.2,0.2,0.2,800,0
2017-10-02,0.1918,0.1918,0.1918,0.1918,200,0
2017-10-05,0.1675,0.1675,0.165,0.165,2000,0
2017-10-09,0.18,0.2,0.1795,0.2,706,0
2017-10-11,0.16,0.17,0.16,0.17,1800,0
2017-10-12,0.19,0.24,0.15,0.22,2636,0
2017-10-16,0.25,0.28,0.25,0.2701,13448,0
2017-10-17,0.27,0.27,0.25,0.2512,1600,0
2017-10-18,0.25,0.25,0.25,0.25,2200,0
2017-10-23,0.25,0.25,0.25,0.25,2600,0
2017-10-24,0.21,0.22,0.2,0.21,19434,0
2017-10-30,0.25,0.25,0.23,0.23,3000,0
2017-11-03,0.23,0.23,0.1701,0.1701,13789,0
2017-11-06,0.1711,0.1711,0.171,0.171,2957,0
2017-11-08,0.1563,0.1563,0.1563,0.1563,5000,0
2017-11-09,0.11,0.12,0.07,0.1196,10067,0
2017-11-10,0.12,0.13,0.12,0.13,200,0
