Date,Open,High,Low,Close,Volume,OpenInt
2013-03-06,0.6206,0.6206,0.589,0.598,510530,0
2013-03-07,0.6048,0.6183,0.5867,0.6093,439153,0
2013-03-08,0.6206,0.6251,0.598,0.6161,2057925,0
2013-03-11,0.6161,0.6431,0.6115,0.6319,1789362,0
2013-03-12,0.6319,0.6431,0.6003,0.6206,348621,0
2013-03-13,0.6003,0.6206,0.5912,0.6206,535310,0
2013-03-14,0.6206,0.6296,0.598,0.6296,330226,0
2013-03-15,0.6003,0.6544,0.5867,0.5912,1397185,0
2013-03-18,0.5867,0.6048,0.5845,0.6048,309811,0
2013-03-19,0.5935,0.6048,0.5912,0.5912,96099,0
2013-03-20,0.5912,0.6048,0.5235,0.5484,1879589,0
2013-03-21,0.5303,0.6048,0.5303,0.5303,470811,0
2013-03-22,0.5303,0.5587,0.48518,0.5461,763202,0
2013-03-25,0.5213,0.5642,0.5077,0.5077,808424,0
2013-03-26,0.5077,0.5935,0.5077,0.5281,3878873,0
2013-03-27,0.519,0.6025,0.5145,0.5642,524626,0
2013-03-28,0.5822,0.5867,0.5529,0.5642,1044209,0
2013-04-01,0.5551,0.5642,0.5077,0.5619,250492,0
2013-04-02,0.5529,0.6048,0.5484,0.5958,619280,0
2013-04-03,0.598,0.607,0.5551,0.5912,1225416,0
2013-04-04,0.598,0.598,0.5867,0.5867,245188,0
2013-04-05,0.5867,0.5935,0.5822,0.5867,98908,0
2013-04-08,0.5664,0.5958,0.5664,0.5867,149714,0
2013-04-09,0.5867,0.5867,0.5652,0.5867,75865,0
2013-04-10,0.5732,0.5867,0.5664,0.5732,60386,0
2013-04-11,0.5822,0.5822,0.5664,0.5822,67357,0
2013-04-12,0.5506,0.5822,0.5484,0.5777,33297,0
2013-04-15,0.5642,0.5777,0.5529,0.5732,149182,0
2013-04-16,0.5754,0.5754,0.5574,0.5732,267859,0
2013-04-17,0.5529,0.5732,0.5529,0.5619,46113,0
2013-04-18,0.5461,0.5732,0.5213,0.5619,145225,0
2013-04-19,0.5235,0.5732,0.5235,0.5281,168614,0
2013-04-22,0.5281,0.5596,0.5281,0.5416,24195,0
2013-04-23,0.5416,0.5664,0.5416,0.5438,307958,0
2013-04-24,0.5326,0.5732,0.5326,0.5541,148495,0
2013-04-25,0.5303,0.5732,0.5303,0.5709,237965,0
2013-04-26,0.5709,0.5709,0.5551,0.5551,98381,0
2013-04-29,0.5642,0.5754,0.5371,0.5754,1133802,0
2013-04-30,0.5642,0.5867,0.5642,0.5867,167262,0
2013-05-01,0.5912,0.5935,0.5822,0.5912,37884,0
2013-05-02,0.5642,0.598,0.5642,0.5845,143913,0
2013-05-03,0.5484,0.5958,0.5484,0.5867,249650,0
2013-05-06,0.5777,0.5867,0.5754,0.5867,57829,0
2013-05-07,0.5777,0.5867,0.5642,0.5867,96905,0
2013-05-08,0.5867,0.5867,0.5754,0.5867,133269,0
2013-05-09,0.5484,0.58,0.5416,0.58,322555,0
2013-05-10,0.58,0.5867,0.5642,0.5867,398451,0
2013-05-13,0.5867,0.5935,0.5642,0.5935,129839,0
2013-05-14,0.5912,0.6183,0.5754,0.6183,193939,0
2013-05-15,0.6183,0.6228,0.6138,0.6228,98456,0
2013-05-16,0.6206,0.6522,0.5845,0.6522,467926,0
2013-05-17,0.677,0.677,0.6093,0.677,382224,0
2013-05-20,0.6206,0.7605,0.6183,0.6815,121442,0
2013-05-21,0.6003,0.7334,0.6003,0.6477,96737,0
2013-05-22,0.677,0.677,0.6138,0.6725,41646,0
2013-05-23,0.668,0.677,0.6014,0.6725,123817,0
2013-05-24,0.6725,0.677,0.5755,0.677,98704,0
2013-05-28,0.6657,0.6725,0.6319,0.6725,10635,0
2013-05-29,0.589,0.677,0.5867,0.6747,94260,0
2013-05-30,0.6161,0.6747,0.6161,0.668,67955,0
2013-05-31,0.668,0.677,0.6206,0.677,210867,0
2013-06-03,0.6747,0.677,0.6093,0.6747,24302,0
2013-06-04,0.6093,0.677,0.6093,0.6747,48528,0
2013-06-05,0.6477,0.6747,0.6431,0.6725,113886,0
2013-06-06,0.6477,0.677,0.6477,0.6747,12847,0
2013-06-07,0.6454,0.677,0.6431,0.6567,144520,0
2013-06-10,0.6612,0.677,0.6431,0.677,74447,0
2013-06-11,0.6454,0.677,0.6432,0.677,20384,0
2013-06-12,0.6499,0.6792,0.5935,0.6544,867849,0
2013-06-13,0.6115,0.6747,0.6115,0.6747,36320,0
2013-06-14,0.6273,0.6747,0.6206,0.668,458647,0
2013-06-17,0.6702,0.6883,0.6319,0.6657,189827,0
2013-06-18,0.6431,0.6635,0.6251,0.6635,378156,0
2013-06-19,0.6544,0.6883,0.6381,0.6635,93170,0
2013-06-20,0.644,0.677,0.644,0.677,144077,0
2013-06-21,0.6544,0.6883,0.6341,0.668,59602,0
2013-06-24,0.6612,0.6657,0.6115,0.6161,312899,0
2013-06-25,0.6206,0.6594,0.6048,0.6206,161546,0
2013-06-26,0.6409,0.6409,0.6003,0.6228,85295,0
2013-06-27,0.598,0.6657,0.598,0.6296,183587,0
2013-06-28,0.6025,0.6612,0.6025,0.6115,112592,0
2013-07-01,0.6612,0.6612,0.6005,0.6431,487229,0
2013-07-02,0.6657,0.6657,0.6206,0.6589,34091,0
2013-07-03,0.6431,0.6567,0.6431,0.6567,2659,0
2013-07-05,0.6273,0.6589,0.6273,0.6589,25259,0
2013-07-08,0.6341,0.6589,0.6341,0.6526,30953,0
2013-07-09,0.6431,0.6589,0.6273,0.6589,36027,0
2013-07-10,0.6216,0.6589,0.6216,0.6589,3279,0
2013-07-11,0.6499,0.6589,0.6212,0.6589,24816,0
2013-07-12,0.6544,0.677,0.6544,0.6747,168321,0
2013-07-15,0.6725,0.677,0.6477,0.6747,13786,0
2013-07-16,0.6364,0.677,0.6364,0.677,16396,0
2013-07-17,0.677,0.677,0.6431,0.6747,15953,0
2013-07-18,0.6544,0.6747,0.6544,0.6702,78036,0
2013-07-19,0.6431,0.6747,0.6386,0.6747,12851,0
2013-07-23,0.6454,0.6747,0.6454,0.6747,10201,0
2013-07-24,0.6544,0.677,0.6522,0.6725,78878,0
2013-07-25,0.6612,0.6612,0.6612,0.6612,11078,0
2013-07-26,0.6725,0.677,0.6568,0.6612,70680,0
2013-07-29,0.677,0.677,0.6657,0.677,162631,0
2013-07-30,0.677,0.7018,0.6499,0.6747,1143152,0
2013-07-31,0.677,0.677,0.6657,0.677,319732,0
2013-08-01,0.695,0.6973,0.6657,0.677,502075,0
2013-08-02,0.6883,0.7108,0.677,0.7086,493580,0
2013-08-05,0.7086,0.7108,0.677,0.7086,39377,0
2013-08-06,0.677,0.7289,0.677,0.7063,140771,0
2013-08-07,0.6928,0.7208,0.6928,0.7172,86881,0
2013-08-08,0.7108,0.7176,0.6883,0.6883,5713019,0
2013-08-09,0.09929,0.16473,0.0835,0.11392,19384778,0
2013-08-12,0.12412,0.12412,0.09027,0.09478,3279052,0
2013-08-13,0.10155,0.10155,0.09027,0.09252,1622689,0
2013-08-14,0.09252,0.10155,0.05867,0.0677,4412393,0
2013-08-15,0.07898,0.09049,0.06996,0.07673,1780153,0
2013-08-16,0.09027,0.09027,0.08124,0.08801,515045,0
2013-08-19,0.09471,0.11735,0.09367,0.11283,1683549,0
2013-08-20,0.1196,0.13991,0.11283,0.13314,1741077,0
2013-08-21,0.14442,0.14442,0.11283,0.1354,1264523,0
2013-08-22,0.13088,0.13091,0.11735,0.12863,511934,0
2013-08-23,0.12635,0.12639,0.11283,0.12412,407544,0
2013-08-26,0.11509,0.12412,0.11509,0.11735,228163,0
2013-08-27,0.11509,0.12184,0.11509,0.11735,263596,0
2013-08-28,0.11735,0.12863,0.11735,0.12186,391512,0
2013-08-29,0.12414,0.12414,0.11735,0.11791,164851,0
2013-08-30,0.11872,0.11872,0.1187,0.1187,57165,0
2013-09-03,0.11735,0.12186,0.11735,0.11735,413341,0
2013-09-04,0.11735,0.11735,0.11283,0.11283,377584,0
2013-09-05,0.11283,0.11509,0.10155,0.11283,506984,0
2013-09-06,0.11509,0.11509,0.10832,0.10832,183773,0
2013-09-09,0.11058,0.11283,0.10832,0.10929,804773,0
2013-09-10,0.11283,0.11735,0.09478,0.11283,600947,0
2013-09-11,0.10606,0.11283,0.08803,0.09704,1967640,0
2013-09-12,0.09929,0.10381,0.08823,0.08846,1628206,0
2013-09-13,0.08981,0.09478,0.08981,0.09027,149794,0
2013-09-16,0.09029,0.09478,0.09027,0.09029,11965,0
2013-09-17,0.09027,0.09704,0.09027,0.09027,241886,0
2013-09-18,0.09478,0.09478,0.09478,0.09478,443,0
2013-09-19,0.11283,0.11283,0.09027,0.09027,95629,0
2013-09-20,0.09027,0.09252,0.08801,0.08801,143754,0
2013-09-23,0.08575,0.09252,0.08575,0.0923,37002,0
2013-09-24,0.08575,0.09252,0.08575,0.09027,109455,0
2013-09-25,0.09027,0.09252,0.08801,0.09027,284494,0
2013-09-26,0.09027,0.09027,0.08801,0.08801,37224,0
2013-09-27,0.08801,0.08801,0.08575,0.08575,503151,0
2013-09-30,0.08575,0.08801,0.07898,0.07898,622608,0
2013-10-01,0.0835,0.08575,0.08124,0.08124,248600,0
2013-10-02,0.08124,0.08124,0.08124,0.08124,104137,0
2013-10-03,0.08124,0.08124,0.07898,0.08124,177698,0
2013-10-04,0.08124,0.09027,0.08124,0.09027,61153,0
2013-10-07,0.0835,0.08801,0.0835,0.0835,58494,0
2013-10-09,0.0835,0.0835,0.07447,0.08124,195570,0
2013-10-10,0.07898,0.07898,0.07898,0.07898,26588,0
2013-10-11,0.07898,0.08124,0.07673,0.07898,346090,0
2013-10-14,0.07673,0.07673,0.07447,0.07447,192322,0
2013-10-15,0.07447,0.07898,0.07447,0.07898,28361,0
2013-10-16,0.07221,0.08124,0.06996,0.06996,257020,0
2013-10-17,0.07221,0.09252,0.06996,0.07221,385529,0
2013-10-18,0.07221,0.07221,0.0677,0.06996,235749,0
2013-10-21,0.07221,0.07898,0.07221,0.07447,24155,0
2013-10-22,0.07673,0.07673,0.07673,0.07673,4875,0
2013-10-23,0.07025,0.07898,0.07025,0.07449,33789,0
2013-10-24,0.07221,0.07673,0.07221,0.07673,46529,0
2013-10-25,0.0677,0.0677,0.0677,0.0677,22157,0
2013-10-28,0.07673,0.07898,0.07673,0.07673,53620,0
2013-10-29,0.07898,0.07898,0.06544,0.07673,437820,0
2013-10-30,0.0677,0.07221,0.0677,0.07221,24816,0
2013-10-31,0.06795,0.07221,0.06795,0.07057,27031,0
2013-11-01,0.06996,0.07673,0.06996,0.07673,305765,0
2013-11-04,0.07673,0.07673,0.07673,0.07673,88184,0
2013-11-05,0.07898,0.10155,0.07898,0.09704,2157635,0
2013-11-06,0.09027,0.10606,0.09027,0.10606,1009467,0
2013-11-07,0.10606,0.10606,0.09252,0.10155,166176,0
2013-11-08,0.10606,0.10606,0.09252,0.10155,737380,0
2013-11-11,0.10155,0.10381,0.09929,0.10155,1078596,0
2013-11-12,0.09704,0.10155,0.09252,0.09704,549933,0
2013-11-13,0.09027,0.10155,0.09027,0.09704,229102,0
2013-11-14,0.09704,0.10155,0.09704,0.09704,113000,0
2013-11-15,0.10606,0.10606,0.09478,0.09478,249043,0
2013-11-18,0.08801,0.10155,0.08801,0.09478,25702,0
2013-11-19,0.09704,0.10155,0.09478,0.10155,116102,0
2013-11-20,0.10155,0.10155,0.09929,0.10155,323933,0
2013-11-21,0.09929,0.09929,0.09027,0.09704,41655,0
2013-11-22,0.09252,0.09704,0.09252,0.09704,4875,0
2013-11-25,0.09027,0.09929,0.09027,0.09478,11522,0
2013-11-26,0.09027,0.09927,0.09027,0.09252,61685,0
2013-11-27,0.08801,0.09478,0.07221,0.09252,62925,0
2013-11-29,0.09286,0.09286,0.08575,0.08575,670245,0
2013-12-02,0.08575,0.09929,0.08575,0.09027,30133,0
2013-12-03,0.09027,0.09704,0.09027,0.09704,4671,0
2013-12-04,0.09929,0.09929,0.09478,0.09478,42984,0
2013-12-05,0.08801,0.09929,0.08801,0.09027,314184,0
2013-12-06,0.08801,0.09455,0.08801,0.09139,45643,0
2013-12-09,0.09139,0.10155,0.08803,0.09252,350566,0
2013-12-10,0.09027,0.10155,0.08801,0.08801,135401,0
2013-12-11,0.09027,0.09027,0.08575,0.08575,25702,0
2013-12-12,0.08575,0.09027,0.08575,0.09027,19941,0
2013-12-13,0.08575,0.09704,0.08124,0.09478,580847,0
2013-12-16,0.08801,0.10155,0.08352,0.09478,228685,0
2013-12-17,0.09478,0.09478,0.08575,0.09252,138702,0
2013-12-18,0.09027,0.09252,0.08575,0.09252,26588,0
2013-12-19,0.09027,0.09027,0.09027,0.09027,1329,0
2013-12-20,0.09027,0.09027,0.07898,0.07898,268541,0
2013-12-23,0.07898,0.07898,0.07221,0.07447,161816,0
2013-12-24,0.07447,0.07898,0.07334,0.07673,101669,0
2013-12-26,0.07449,0.08124,0.07449,0.07673,93963,0
2013-12-27,0.07898,0.07898,0.07447,0.07447,233090,0
2013-12-30,0.08575,0.08575,0.07221,0.07221,341659,0
2013-12-31,0.07447,0.07673,0.07221,0.07221,23929,0
2014-01-02,0.07447,0.07449,0.07221,0.07447,226084,0
2014-01-03,0.07447,0.07673,0.07221,0.07447,160416,0
2014-01-06,0.07898,0.07898,0.07221,0.07221,439149,0
2014-01-07,0.07291,0.07898,0.07221,0.07289,431084,0
2014-01-08,0.07289,0.07616,0.07289,0.07447,143027,0
2014-01-09,0.07424,0.07447,0.07108,0.07221,542480,0
2014-01-10,0.07221,0.07447,0.07221,0.07221,358498,0
2014-01-13,0.07447,0.07447,0.06996,0.07043,237539,0
2014-01-14,0.0677,0.07221,0.0677,0.07221,533980,0
2014-01-15,0.06996,0.07447,0.0677,0.07221,134714,0
2014-01-16,0.06996,0.07221,0.06996,0.06996,329694,0
2014-01-17,0.07219,0.07221,0.07018,0.07221,67800,0
2014-01-21,0.07221,0.07673,0.06996,0.07673,218467,0
2014-01-22,0.07673,0.07898,0.07673,0.07673,180800,0
2014-01-23,0.07447,0.07447,0.07447,0.07447,3988,0
2014-01-24,0.07447,0.07673,0.07221,0.07673,144906,0
2014-01-28,0.07673,0.09252,0.07447,0.0835,167506,0
2014-01-29,0.08124,0.0835,0.08124,0.0835,16839,0
2014-01-30,0.08124,0.0835,0.07898,0.0835,49188,0
2014-01-31,0.08124,0.08575,0.07898,0.07898,147060,0
2014-02-03,0.0835,0.09024,0.07898,0.07907,474489,0
2014-02-04,0.08124,0.08124,0.07898,0.07898,5318,0
2014-02-05,0.07903,0.07903,0.07673,0.07673,153086,0
2014-02-06,0.07221,0.0835,0.07221,0.07221,9301,0
2014-02-07,0.07447,0.07447,0.07221,0.07233,47482,0
2014-02-10,0.07447,0.07673,0.06657,0.0677,1051405,0
2014-02-11,0.07898,0.07898,0.06544,0.0677,258464,0
2014-02-12,0.06996,0.06996,0.06544,0.06544,414741,0
2014-02-13,0.0677,0.07896,0.06657,0.06657,31020,0
2014-02-14,0.0677,0.07221,0.0677,0.07221,23513,0
2014-02-18,0.07445,0.07445,0.06544,0.0677,698610,0
2014-02-19,0.06657,0.0677,0.06657,0.0668,37064,0
2014-02-20,0.0677,0.07219,0.0677,0.06792,209542,0
2014-02-21,0.0767,0.07898,0.0668,0.0677,641370,0
2014-02-24,0.06996,0.07447,0.06772,0.06772,273105,0
2014-02-25,0.06777,0.07673,0.06777,0.07673,103109,0
2014-02-26,0.07447,0.07673,0.07447,0.07447,81409,0
2014-02-27,0.07449,0.07449,0.06996,0.06996,68624,0
2014-02-28,0.07463,0.07896,0.06996,0.07896,120901,0
2014-03-03,0.07898,0.08783,0.07447,0.08126,221170,0
2014-03-04,0.07898,0.07898,0.07673,0.07896,191081,0
2014-03-05,0.07898,0.09027,0.07673,0.09027,450250,0
2014-03-06,0.09024,0.09029,0.08311,0.09027,523496,0
2014-03-07,0.07898,0.10381,0.07898,0.0835,248352,0
2014-03-10,0.07898,0.09027,0.07673,0.08124,156693,0
2014-03-11,0.13991,0.1873,0.11735,0.1813,3241974,0
2014-03-12,0.19181,0.20535,0.16947,0.18504,303709,0
2014-03-13,0.19407,0.19407,0.16925,0.18053,303389,0
2014-03-14,0.18281,0.19181,0.18055,0.18956,317721,0
2014-03-17,0.2031,0.20761,0.18504,0.188,590941,0
2014-03-18,0.18279,0.19195,0.18053,0.19195,142912,0
2014-03-19,0.19181,0.19633,0.19181,0.19181,142402,0
2014-03-20,0.19633,0.2031,0.18956,0.2031,79193,0
2014-03-21,0.19407,0.20538,0.19181,0.19746,659100,0
2014-03-24,0.2031,0.20535,0.2031,0.20535,210446,0
2014-03-25,0.2031,0.2031,0.19633,0.20307,336674,0
2014-03-26,0.20084,0.2031,0.20084,0.20084,190992,0
2014-03-27,0.19181,0.20082,0.19181,0.19858,27213,0
2014-03-28,0.19858,0.19858,0.19858,0.19858,7409,0
2014-03-31,0.18504,0.1873,0.18504,0.1873,15585,0
2014-04-01,0.18956,0.18956,0.1873,0.18956,20243,0
2014-04-02,0.18956,0.2031,0.18956,0.2031,43512,0
2014-04-03,0.19407,0.20761,0.18978,0.20082,112393,0
2014-04-04,0.19407,0.19407,0.1873,0.19407,123192,0
2014-04-07,0.19407,0.19633,0.18843,0.18843,192388,0
2014-04-08,0.19188,0.20987,0.19181,0.20423,443151,0
2014-04-09,0.19407,0.2031,0.18507,0.2031,491891,0
2014-04-10,0.19407,0.20987,0.19407,0.20761,43436,0
2014-04-11,0.2031,0.20761,0.19858,0.2031,40303,0
2014-04-14,0.19633,0.19633,0.19633,0.19633,2437,0
2014-04-15,0.19633,0.19633,0.18732,0.18732,4210,0
2014-04-16,0.1873,0.19181,0.18504,0.19179,37534,0
2014-04-17,0.18504,0.18956,0.18504,0.18956,4431,0
2014-04-21,0.18956,0.19181,0.18053,0.18055,63812,0
2014-04-22,0.18949,0.18956,0.18281,0.18281,4653,0
2014-04-23,0.18956,0.18956,0.18053,0.18053,6554,0
2014-04-24,0.18053,0.20111,0.18053,0.20084,31653,0
2014-04-25,0.20307,0.20307,0.20305,0.20305,9151,0
2014-04-28,0.19181,0.20084,0.18055,0.19163,8641,0
2014-04-29,0.21212,0.21212,0.18279,0.1873,53686,0
2014-04-30,0.18504,0.1873,0.18279,0.1873,7157,0
2014-05-01,0.20987,0.2708,0.2031,0.25274,734597,0
2014-05-02,0.26177,0.30239,0.25274,0.28208,363262,0
2014-05-05,0.27982,0.2974,0.27982,0.29336,325812,0
2014-05-06,0.29336,0.33622,0.29336,0.29336,133544,0
2014-05-07,0.29336,0.29336,0.2708,0.28208,70326,0
2014-05-08,0.28208,0.31142,0.27772,0.27772,21585,0
2014-05-09,0.27982,0.30239,0.25951,0.29336,307001,0
2014-05-12,0.27533,0.30465,0.27305,0.28546,22294,0
2014-05-13,0.30239,0.30465,0.28346,0.28346,87099,0
2014-05-14,0.2821,0.2821,0.28208,0.28208,1950,0
2014-05-15,0.27982,0.27985,0.23697,0.2708,189450,0
2014-05-16,0.2708,0.27082,0.2708,0.27082,16228,0
2014-05-19,0.28208,0.28208,0.27082,0.27531,98004,0
2014-05-20,0.29111,0.29336,0.28208,0.28208,120068,0
2014-05-21,0.25049,0.26628,0.25049,0.26403,20367,0
2014-05-22,0.25071,0.26852,0.24823,0.26849,39882,0
2014-05-23,0.25049,0.2559,0.25049,0.2559,4431,0
2014-05-27,0.24823,0.24825,0.248,0.24823,73574,0
2014-05-28,0.24823,0.24823,0.2302,0.23695,177490,0
2014-05-29,0.23695,0.25229,0.23695,0.24823,111476,0
2014-05-30,0.24825,0.24846,0.24823,0.24823,32704,0
2014-06-02,0.25396,0.25563,0.24823,0.24823,34321,0
2014-06-03,0.25951,0.25951,0.2392,0.24148,33147,0
2014-06-04,0.25049,0.25951,0.2392,0.25951,30709,0
2014-06-05,0.25951,0.25951,0.2392,0.24823,103153,0
2014-06-06,0.24146,0.255,0.24146,0.24191,21200,0
2014-06-09,0.2392,0.24823,0.2392,0.24823,33599,0
2014-06-10,0.2392,0.2392,0.2392,0.2392,146235,0
2014-06-11,0.23947,0.24597,0.23947,0.24146,137435,0
2014-06-12,0.2392,0.24146,0.2392,0.24146,85082,0
2014-06-13,0.24428,0.24489,0.24428,0.24489,3545,0
2014-06-16,0.24597,0.24823,0.23501,0.23501,219149,0
2014-06-17,0.22792,0.23243,0.22792,0.23243,36984,0
2014-06-18,0.22792,0.24076,0.22566,0.23243,42541,0
2014-06-19,0.23018,0.25726,0.23018,0.23311,274767,0
2014-06-20,0.24336,0.27373,0.24336,0.25139,175660,0
2014-06-23,0.2708,0.30239,0.2708,0.29336,77474,0
2014-06-24,0.29336,0.31142,0.29336,0.30239,59824,0
2014-06-25,0.30683,0.37458,0.30465,0.35558,144636,0
2014-06-26,0.38137,0.39717,0.32721,0.38137,105223,0
2014-06-27,0.38363,0.38363,0.32721,0.36334,94428,0
2014-06-30,0.35204,0.37007,0.33398,0.33624,141813,0
2014-07-01,0.33173,0.37235,0.33173,0.37235,361082,0
2014-07-02,0.37235,0.40619,0.34075,0.3904,158200,0
2014-07-03,0.37235,0.37686,0.34369,0.37686,71456,0
2014-07-07,0.38137,0.38137,0.35,0.37686,14672,0
2014-07-08,0.38814,0.38814,0.35429,0.38137,1196023,0
2014-07-09,0.38758,0.38778,0.36332,0.3746,31556,0
2014-07-10,0.36783,0.37277,0.35881,0.37235,71106,0
2014-07-11,0.35881,0.38363,0.35655,0.38363,13516,0
2014-07-14,0.37235,0.38363,0.36354,0.36803,65088,0
2014-07-15,0.36783,0.37009,0.36106,0.36106,175181,0
2014-07-16,0.35657,0.38363,0.35657,0.36783,73490,0
2014-07-17,0.36332,0.3746,0.36106,0.3746,21271,0
2014-07-18,0.37009,0.37235,0.36106,0.37235,10835,0
2014-07-21,0.36106,0.38363,0.36106,0.36783,16396,0
2014-07-22,0.36334,0.38137,0.36334,0.38137,12851,0
2014-07-23,0.38363,0.38363,0.36558,0.3746,34091,0
2014-07-24,0.36106,0.37235,0.36106,0.36332,74447,0
2014-07-25,0.36106,0.38363,0.36106,0.36332,24816,0
2014-07-28,0.36558,0.36558,0.36332,0.36332,6106,0
2014-07-31,0.36332,0.36332,0.36332,0.36332,3545,0
2014-08-01,0.36106,0.38363,0.32947,0.36106,89093,0
2014-08-04,0.35881,0.36106,0.33173,0.36106,58937,0
2014-08-05,0.34075,0.34978,0.33624,0.34515,30576,0
2014-08-06,0.3385,0.34978,0.3385,0.34077,121588,0
2014-08-07,0.34978,0.34978,0.3385,0.3385,155098,0
2014-08-08,0.3385,0.34075,0.3385,0.33861,15439,0
2014-08-11,0.37912,0.38363,0.34978,0.38363,60550,0
2014-08-12,0.36558,0.38137,0.34301,0.34301,12053,0
2014-08-13,0.35429,0.38137,0.3385,0.38137,53230,0
2014-08-14,0.38137,0.38363,0.36558,0.37235,316466,0
2014-08-15,0.34752,0.38591,0.34752,0.38588,45200,0
2014-08-18,0.38363,0.38363,0.36783,0.36783,230875,0
2014-08-19,0.34978,0.34978,0.34978,0.34978,443,0
2014-08-20,0.3746,0.3746,0.33624,0.3385,474290,0
2014-08-21,0.38137,0.38137,0.33173,0.36106,27182,0
2014-08-22,0.3385,0.37235,0.3385,0.37235,65598,0
2014-08-25,0.33917,0.34786,0.3385,0.34752,54196,0
2014-08-26,0.33852,0.34976,0.3385,0.34527,35894,0
2014-08-27,0.3385,0.34978,0.3385,0.34978,108347,0
2014-08-28,0.34978,0.34978,0.34978,0.34978,4431,0
2014-08-29,0.35201,0.36106,0.35201,0.36106,220443,0
2014-09-02,0.37235,0.3728,0.34301,0.34301,76441,0
2014-09-03,0.34075,0.35497,0.34075,0.34707,8943,0
2014-09-04,0.37235,0.38137,0.34075,0.34075,36816,0
2014-09-05,0.3385,0.3385,0.3385,0.3385,1773,0
2014-09-08,0.3385,0.3904,0.3385,0.3904,476838,0
2014-09-09,0.38363,0.39721,0.38137,0.39719,61157,0
2014-09-10,0.41748,0.45133,0.41748,0.44907,216411,0
2014-09-11,0.47389,0.48292,0.44004,0.44004,34986,0
2014-09-12,0.44456,0.45584,0.4414,0.44456,19941,0
2014-09-15,0.42876,0.47389,0.42876,0.47389,34959,0
2014-09-16,0.44456,0.45133,0.43553,0.45133,15200,0
2014-09-17,0.45133,0.45133,0.43779,0.44343,347867,0
2014-09-18,0.45133,0.47389,0.44004,0.4423,84551,0
2014-09-19,0.45133,0.47164,0.44004,0.4423,32442,0
2014-09-22,0.43102,0.46342,0.43102,0.44456,37020,0
2014-09-23,0.47389,0.47389,0.45135,0.45358,39639,0
2014-09-24,0.47387,0.47387,0.45358,0.45358,15966,0
2014-09-25,0.45358,0.5416,0.45135,0.48743,196124,0
2014-09-26,0.49646,0.5185,0.47389,0.47389,98075,0
2014-09-29,0.47164,0.48292,0.45133,0.4581,11686,0
2014-09-30,0.46261,0.49646,0.46261,0.48518,77385,0
2014-10-01,0.519,0.519,0.4581,0.47389,63976,0
2014-10-02,0.46261,0.47392,0.46261,0.47389,47992,0
2014-10-03,0.45361,0.49046,0.45361,0.46712,67020,0
2014-10-06,0.46099,0.46938,0.46099,0.46261,17548,0
2014-10-07,0.4581,0.47389,0.4581,0.46035,125408,0
2014-10-08,0.46261,0.47389,0.46035,0.46712,149475,0
2014-10-09,0.47389,0.47389,0.46261,0.47389,72737,0
2014-10-10,0.47389,0.47389,0.4581,0.47389,133105,0
2014-10-13,0.47164,0.47389,0.46261,0.47389,53265,0
2014-10-14,0.46523,0.46523,0.46261,0.46505,11965,0
2014-10-15,0.46261,0.46261,0.38814,0.44004,134333,0
2014-10-16,0.44002,0.44004,0.41748,0.43777,29092,0
2014-10-17,0.44004,0.45133,0.42876,0.44907,97933,0
2014-10-20,0.44004,0.45135,0.40419,0.43102,73118,0
2014-10-21,0.44004,0.44681,0.41522,0.41522,39585,0
2014-10-22,0.4513,0.4513,0.41973,0.43325,73104,0
2014-10-23,0.45358,0.46261,0.4423,0.4423,313187,0
2014-10-24,0.44907,0.45133,0.39719,0.44002,72382,0
2014-10-27,0.44907,0.44907,0.41522,0.42425,1015595,0
2014-10-28,1.1058,1.1125,0.9591,0.9974,4454114,0
2014-10-29,1.0381,1.0381,0.9704,1.0381,560369,0
2014-10-30,0.9907,1.0381,0.9907,1.0042,533169,0
2014-10-31,0.9816,1.0132,0.9704,0.9907,628776,0
2014-11-03,0.9816,1.0132,0.9349,0.9478,601492,0
2014-11-04,0.9478,0.9929,0.9162,0.9929,207543,0
2014-11-05,0.9704,0.9794,0.9704,0.9794,56792,0
2014-11-06,0.9816,0.9929,0.9546,0.9816,33732,0
2014-11-07,0.9771,1.0065,0.9365,0.9726,102870,0
2014-11-10,0.9794,0.9929,0.9794,0.9839,104004,0
2014-11-11,0.9816,1.0087,0.9816,0.9997,715582,0
2014-11-12,0.9997,1.0087,0.9929,0.9929,1888381,0
2014-11-13,0.9952,1.011,0.9929,1.011,83319,0
2014-11-14,1.0132,1.0132,1.0101,1.0101,16875,0
2014-11-17,1.0132,1.0132,0.95,1.0042,103357,0
2014-11-18,1.0042,1.0042,0.9758,0.9954,9505,0
2014-11-19,0.9816,1.0019,0.9478,0.9841,58162,0
2014-11-20,0.9839,1.0019,0.9478,0.9749,13538,0
2014-11-21,1.0155,1.0155,0.95,0.9704,15333,0
2014-11-24,0.9636,1.0042,0.9636,0.9816,291584,0
2014-11-25,0.9952,1.0019,0.9478,0.9929,361068,0
2014-11-26,0.9929,0.9929,0.9816,0.9929,530214,0
2014-11-28,0.9839,0.9929,0.9613,0.9929,103251,0
2014-12-01,0.9929,1.0019,0.9816,1.0019,465338,0
2014-12-03,0.9636,0.9704,0.9636,0.9704,36337,0
2014-12-05,0.9704,0.9704,0.9395,0.9636,475637,0
2014-12-08,0.9884,0.9907,0.95,0.9862,37392,0
2014-12-09,0.9523,0.9862,0.9523,0.9704,83726,0
2014-12-10,0.9591,0.9749,0.9591,0.9742,68505,0
2014-12-11,0.9816,0.9929,0.9681,0.9929,353499,0
2014-12-12,0.9704,0.9929,0.9523,0.9523,1476759,0
2014-12-15,0.9929,0.9929,0.953,0.953,97273,0
2014-12-16,0.9591,0.9704,0.9523,0.9704,281091,0
2014-12-17,0.9704,0.9794,0.9591,0.964,101594,0
2014-12-18,0.9568,0.9839,0.9568,0.9839,193199,0
2014-12-19,0.9503,1.0087,0.9503,1.0042,77593,0
2014-12-22,1.0042,1.0087,0.9546,1.0042,247789,0
2014-12-23,0.9636,1.0381,0.9636,1.0343,20703,0
2014-12-24,1.0381,1.0381,0.9546,1.0381,19569,0
2014-12-26,1.0426,1.0426,1.029,1.029,8539,0
2014-12-29,0.9796,1.0606,0.9796,1.0606,5982,0
2014-12-30,0.9771,1.0719,0.9771,1.0674,67264,0
2014-12-31,1.0426,1.0787,1.0313,1.0787,30244,0
2015-01-02,1.0606,1.0719,1.0493,1.0606,195406,0
2015-01-05,1.0065,1.0381,1.0065,1.029,9084,0
2015-01-06,1.0067,1.0155,0.9771,0.9953,251768,0
2015-01-07,0.9726,0.9907,0.9659,0.9907,269206,0
2015-01-08,0.9681,0.9929,0.9681,0.9816,13183,0
2015-01-09,0.9771,0.9794,0.9591,0.9591,6736,0
2015-01-12,0.9636,0.9726,0.9591,0.9604,35207,0
2015-01-13,0.9591,0.9726,0.9591,0.9591,231278,0
2015-01-14,0.9794,0.9816,0.9794,0.9816,1684,0
2015-01-15,0.9749,0.9907,0.9574,0.9591,454659,0
2015-01-16,0.9704,0.9704,0.9478,0.9591,395686,0
2015-01-20,0.9591,0.9591,0.9365,0.9591,103251,0
2015-01-21,0.9478,1.0065,0.9478,1.0042,15536,0
2015-01-22,0.9707,0.9816,0.9704,0.9771,126706,0
2015-01-23,0.9681,0.9722,0.9681,0.9704,15953,0
2015-01-26,0.9591,0.9704,0.9523,0.9591,11974,0
2015-01-27,0.9523,0.9593,0.9523,0.9591,8078,0
2015-01-28,0.9591,0.9704,0.9591,0.9704,144352,0
2015-01-29,0.9593,0.9763,0.9593,0.9704,60010,0
2015-01-30,0.9771,0.9816,0.9704,0.9794,81692,0
2015-02-02,0.9816,0.9952,0.9626,0.9929,14384,0
2015-02-03,0.9907,0.9907,0.9556,0.9771,8313,0
2015-02-05,0.9704,0.9704,0.9365,0.9523,72869,0
2015-02-06,0.9591,0.9613,0.9478,0.9613,4157,0
2015-02-09,0.9455,0.9929,0.9455,0.9614,10839,0
2015-02-10,0.9929,0.9929,0.9591,0.9907,16844,0
2015-02-11,0.9613,0.9907,0.9388,0.9907,16751,0
2015-02-12,0.9591,0.9907,0.9365,0.9591,94322,0
2015-02-13,0.95,0.9568,0.9478,0.9478,66807,0
2015-02-17,0.9661,0.9661,0.9661,0.9661,1188,0
2015-02-18,0.9523,0.9546,0.9388,0.9478,58339,0
2015-02-19,0.9478,0.9478,0.9478,0.9478,554,0
2015-02-20,0.9455,0.9478,0.9455,0.9478,46529,0
2015-02-23,0.941,0.941,0.941,0.941,1755,0
2015-02-24,0.9388,0.9433,0.8778,0.9433,43893,0
2015-02-26,0.941,0.9449,0.9297,0.9433,14473,0
2015-02-27,0.9388,0.9704,0.9388,0.9663,34064,0
2015-03-02,0.9591,0.9613,0.9591,0.9591,9749,0
2015-03-03,0.9591,0.9591,0.9478,0.9591,205616,0
2015-03-04,0.9636,0.9636,0.9613,0.9613,1773,0
2015-03-05,0.9591,0.9658,0.9478,0.9591,336784,0
2015-03-06,0.9365,0.9681,0.8756,0.9591,31906,0
2015-03-09,0.9613,0.9681,0.9591,0.9591,11522,0
2015-03-10,0.9591,0.9591,0.9591,0.9591,2216,0
2015-03-11,0.9365,0.9816,0.9365,0.9816,67800,0
2015-03-12,0.9613,0.9613,0.9613,0.9613,886,0
2015-03-13,0.9591,0.9929,0.9591,0.9726,35008,0
2015-03-16,0.9816,0.9884,0.9816,0.9839,8420,0
2015-03-17,0.9749,0.9749,0.9591,0.9591,1329,0
2015-03-18,0.9591,0.9613,0.9591,0.9613,185231,0
2015-03-19,0.9613,0.9613,0.9613,0.9613,8863,0
2015-03-20,0.9591,0.9816,0.9591,0.9613,40325,0
2015-03-23,0.9591,0.9974,0.9591,0.9613,4875,0
2015-03-24,0.9478,0.9839,0.9478,0.9613,7976,0
2015-03-25,0.9591,0.9591,0.9591,0.9591,35451,0
2015-03-26,0.9546,0.9546,0.9546,0.9546,1329,0
2015-03-30,0.9478,0.95,0.9478,0.95,16396,0
2015-03-31,0.9681,0.9704,0.9681,0.9704,4431,0
2015-04-01,0.9794,0.9794,0.9794,0.9794,1329,0
2015-04-02,0.9636,0.9794,0.9636,0.9794,16396,0
2015-04-06,0.9613,0.9613,0.9591,0.9591,4431,0
2015-04-07,0.9591,0.9704,0.9478,0.9478,140417,0
2015-04-08,0.9478,0.9568,0.9388,0.9388,294686,0
2015-04-09,0.9792,0.9794,0.9455,0.9478,111227,0
2015-04-10,0.9478,0.9478,0.932,0.9365,78435,0
2015-04-13,0.9478,0.95,0.941,0.9478,224227,0
2015-04-14,0.9455,0.9568,0.9455,0.95,15953,0
2015-04-15,0.9591,0.9591,0.9591,0.9591,1396,0
2015-04-16,0.9591,0.9591,0.9365,0.9478,100424,0
2015-04-17,0.9478,0.9478,0.9365,0.9478,55392,0
2015-04-20,0.9388,0.9478,0.9365,0.9365,89558,0
2015-04-21,0.9365,0.9455,0.9234,0.9365,43250,0
2015-04-22,0.9275,0.9297,0.9027,0.9297,61033,0
2015-04-23,0.9297,0.9365,0.9139,0.9162,95718,0
2015-04-24,0.9027,0.9365,0.8959,0.9297,168835,0
2015-04-27,0.9162,0.9207,0.9162,0.9207,13737,0
2015-04-28,0.9591,0.9704,0.9139,0.9275,207831,0
2015-04-29,0.9252,0.9252,0.8936,0.8936,363373,0
2015-04-30,0.9004,0.9591,0.9004,0.9365,44314,0
2015-05-01,0.9636,0.9636,0.9478,0.9478,13294,0
2015-05-05,0.9478,0.9478,0.9478,0.9478,13737,0
2015-05-06,0.9342,0.9365,0.7785,0.9342,97698,0
2015-05-07,0.9049,0.9433,0.9027,0.9027,4875,0
2015-05-08,0.9365,0.9365,0.8936,0.9252,16839,0
2015-05-11,0.9139,0.9342,0.9139,0.9342,18612,0
2015-05-12,0.9027,0.9342,0.9027,0.932,54727,0
2015-05-14,0.9297,0.932,0.9297,0.932,22157,0
2015-05-15,0.9297,0.9365,0.9075,0.932,10773,0
2015-05-18,0.9106,0.9342,0.9106,0.9342,28804,0
2015-05-19,0.9072,0.932,0.9027,0.9297,120533,0
2015-05-21,0.9297,0.9342,0.8869,0.9297,6204,0
2015-05-22,0.9094,0.9342,0.9049,0.932,10192,0
2015-05-26,0.9207,0.9365,0.8874,0.9342,22303,0
2015-05-27,0.9342,0.9365,0.9094,0.9365,19498,0
2015-05-28,0.9117,0.9365,0.9027,0.9252,34232,0
2015-05-29,0.9252,0.9704,0.9072,0.9591,92173,0
2015-06-01,0.9139,0.9568,0.9139,0.9568,2459,0
2015-06-02,0.932,0.932,0.9074,0.9094,6740,0
2015-06-03,0.9139,0.9139,0.9027,0.9049,28804,0
2015-06-05,0.9185,0.9185,0.9185,0.9185,1329,0
2015-06-08,0.9049,0.9162,0.9049,0.9162,1329,0
2015-06-09,0.9139,0.9406,0.9027,0.9406,26207,0
2015-06-10,0.9049,0.9125,0.9049,0.9125,7671,0
2015-06-11,0.9027,0.9229,0.9027,0.9229,1773,0
2015-06-12,0.9139,0.9207,0.9139,0.9207,16396,0
2015-06-15,0.8936,0.8936,0.8936,0.8936,443,0
2015-06-16,0.9027,0.9027,0.8914,0.8914,45200,0
2015-06-17,0.8823,0.9027,0.8575,0.9027,144906,0
2015-06-18,0.9027,0.9049,0.8869,0.9027,36780,0
2015-06-19,0.8823,0.9027,0.8801,0.9027,130282,0
2015-06-22,0.8146,0.9049,0.8146,0.9027,35451,0
2015-06-23,0.9027,0.9027,0.8976,0.8976,34122,0
2015-06-24,0.8665,0.9027,0.8665,0.8733,11078,0
2015-06-25,0.8869,0.8869,0.8869,0.8869,53176,0
2015-06-29,0.9027,0.9027,0.9027,0.9027,4431,0
2015-06-30,0.9027,0.9049,0.8975,0.9027,71004,0
2015-07-01,0.8959,0.9027,0.8959,0.8981,22600,0
2015-07-06,0.8056,0.9027,0.8056,0.9004,5761,0
2015-07-07,0.8801,0.9049,0.8801,0.9027,128953,0
2015-07-08,0.8485,0.8959,0.8462,0.8801,10192,0
2015-07-10,0.8259,0.9027,0.8259,0.9004,57165,0
2015-07-14,0.853,0.8801,0.8327,0.8801,18169,0
2015-07-15,0.8959,0.9027,0.8124,0.8688,199908,0
2015-07-16,0.853,0.8733,0.8417,0.8733,7533,0
2015-07-17,0.8327,0.8801,0.8327,0.8801,42541,0
2015-07-20,0.8598,0.8891,0.8304,0.8801,37667,0
2015-07-28,0.8372,0.8575,0.8372,0.8575,8863,0
2015-07-30,0.8688,0.8688,0.8462,0.8575,40325,0
2015-08-03,0.8327,0.853,0.8282,0.853,10192,0
2015-08-05,0.7898,0.8575,0.7898,0.8575,10192,0
2015-08-06,0.8575,0.8575,0.853,0.853,16396,0
2015-08-10,0.8485,0.8575,0.8462,0.8462,16396,0
2015-08-11,0.8463,0.8463,0.8463,0.8463,6204,0
2015-08-12,0.8553,0.8553,0.8462,0.8485,7976,0
2015-08-14,0.8462,0.8485,0.8462,0.8485,1773,0
2015-08-17,0.8508,0.8508,0.8485,0.8485,7090,0
2015-08-18,0.8485,0.8485,0.8462,0.8462,23929,0
2015-08-19,0.8485,0.8485,0.8327,0.8327,54506,0
2015-08-20,0.8237,0.8237,0.8214,0.8214,26145,0
2015-08-24,0.8214,0.8237,0.8079,0.8124,140266,0
2015-08-25,0.8169,0.8214,0.8146,0.8192,29690,0
2015-08-26,0.8124,0.8192,0.8124,0.8192,9306,0
2015-08-27,0.8192,0.8192,0.8146,0.8192,10192,0
2015-08-28,0.8124,0.8192,0.8124,0.8192,2216,0
2015-09-01,0.8237,0.8417,0.8237,0.8417,93502,0
2015-09-02,1.0155,1.0358,1.0132,1.0268,2271965,0
2015-09-03,1.0177,1.0223,1.0042,1.0223,765741,0
2015-09-04,1.011,1.0177,0.9839,1.0155,1897957,0
2015-09-08,1.0155,1.0223,1.0132,1.0177,187890,0
2015-09-09,1.0155,1.0155,0.9974,1.0042,52290,0
2015-09-10,1.0065,1.0065,1.0042,1.0065,70450,0
2015-09-14,1.0042,1.0042,1.0042,1.0042,443,0
2015-09-15,1.0042,1.0155,1.0042,1.0155,202071,0
2015-09-16,1.011,1.0268,1.0042,1.0155,164404,0
2015-09-17,1.0155,1.0155,1.0087,1.0132,76224,0
2015-09-18,1.0132,1.0155,0.9929,0.9929,7533,0
2015-09-21,1.0132,1.0132,1.0132,1.0132,1773,0
2015-09-22,0.9591,1.0132,0.9591,1.0132,5318,0
2015-09-23,1.0065,1.011,0.9952,1.011,62482,0
2015-09-24,1.0155,1.0155,1.0042,1.0065,25511,0
2015-09-25,1.0042,1.011,1.0042,1.0042,24816,0
2015-09-28,1.0042,1.0381,0.9952,1.0381,251352,0
2015-09-29,1.0065,1.0268,0.9974,1.0155,115659,0
2015-09-30,1.0155,1.1283,1.0065,1.02,253031,0
2015-10-01,1.02,1.28,0.94,1.19,187700,0
2015-10-02,1.15,1.18,1.14,1.15,17800,0
2015-10-05,1.22,1.37,1.13,1.14,14568,0
2015-10-06,1.16,1.17,1.02,1.02,6100,0
2015-10-07,1.14,1.14,1,1.09,13800,0
2015-10-08,1.05,1.05,1.01,1.01,7800,0
2015-10-09,1.13,1.13,1,1.1,17900,0
2015-10-12,1.03,1.0966,0.99,1,17100,0
2015-10-13,1.01,1.01,1,1,3600,0
2015-10-14,1,1.06,1,1.06,29000,0
2015-10-15,1.04,1.05,1.04,1.04,2400,0
2015-10-16,1.1,1.1,1.02,1.02,600,0
2015-10-19,1.05,1.05,1.04,1.04,1100,0
2015-10-20,1.01,1.0101,1,1.004,24928,0
2015-10-21,1,1.02,1,1.02,42600,0
2015-10-22,0.99,1,0.95,1,7000,0
2015-10-23,0.91,1.04,0.91,0.98,7400,0
2015-10-26,1.03,1.03,0.95,0.99,6200,0
2015-10-27,0.75,0.9,0.75,0.9,1300,0
2015-10-28,0.91,0.95,0.9,0.91,37100,0
2015-10-30,0.91,0.98,0.91,0.98,18500,0
2015-11-02,0.92,0.9272,0.92,0.9272,1800,0
2015-11-03,0.9,0.96,0.9,0.92,15600,0
2015-11-04,0.9375,0.96,0.9375,0.95,1375,0
2015-11-05,0.99,0.99,0.96,0.97,12600,0
2015-11-06,0.97,0.97,0.97,0.97,10900,0
2015-11-09,0.97,0.98,0.96,0.9701,34015,0
2015-11-10,0.99,1.01,0.98,1.01,8200,0
2015-11-11,1.09,1.09,1.02,1.03,1800,0
2015-11-12,1.02,1.02,1.01,1.01,400,0
2015-11-13,1.02,1.02,1,1,19300,0
2015-11-16,1.01,1.03,1.01,1.02,900,0
2015-11-17,1.02,1.02,1.01,1.02,3900,0
2015-11-19,1.04,1.04,1.01,1.01,14300,0
2015-11-20,1.02,1.02,1.02,1.02,300,0
2015-11-24,1,1,1,1,1600,0
2015-11-25,1.04,1.05,1.02,1.05,33200,0
2015-11-30,1.02,1.05,1.02,1.04,35600,0
2015-12-01,1.12,1.12,1.08,1.108,1725,0
2015-12-02,1.1,1.1,1.05,1.05,31701,0
2015-12-03,1.05,1.09,1.03,1.04,40205,0
2015-12-04,1.05,1.05,1.04,1.04,10900,0
2015-12-07,1.03,1.03,1.01,1.01,3900,0
2015-12-08,1.02,1.02,1.02,1.02,300,0
2015-12-11,1.01,1.04,1,1,72000,0
2015-12-14,0.99,1.0001,0.99,1.0001,4985,0
2015-12-15,1,1,0.87,1,34300,0
2015-12-16,0.85,1.07,0.75,1.07,47100,0
2015-12-17,1,1,1,1,1100,0
2015-12-22,1.01,1.0101,1.01,1.01,10500,0
2015-12-23,1.01,1.02,1,1,142700,0
2015-12-24,1,1.01,1,1.01,71150,0
2015-12-28,1.0299,1.03,1.0299,1.03,600,0
2015-12-30,1,1.0036,0.9891,0.9891,48289,0
2015-12-31,1.0199,1.0199,0.9964,1.0181,1800,0
2016-01-04,1.01,1.01,1.01,1.01,34540,0
2016-01-05,1.03,1.04,1.02,1.0201,20800,0
2016-01-06,1.0401,1.054,1.04,1.054,5002,0
2016-01-07,1.05,1.06,1.05,1.06,14065,0
2016-01-11,1.08,1.08,1.058,1.058,1750,0
2016-01-12,1.08,1.12,1.08,1.11,29926,0
2016-01-13,1.081,1.09,1.08,1.09,2100,0
2016-01-14,1.08,1.08,1.05,1.07,1959,0
2016-01-15,1.081,1.09,1.08,1.08,2000,0
2016-01-19,1.08,1.1,1.07,1.1,11600,0
2016-01-20,1.1,1.19,1.1,1.16,11109,0
2016-01-21,1.17,1.17,1.17,1.17,200,0
2016-01-22,1.05,1.15,1.05,1.15,799,0
2016-01-25,1.15,1.15,1.15,1.15,100,0
2016-01-26,1.0915,1.25,1.0915,1.25,445,0
2016-01-27,1.25,1.25,1.176,1.2083,1300,0
2016-01-28,1.22,1.223,1.22,1.223,1275,0
2016-01-29,1.2216,1.2216,1.2216,1.2216,850,0
2016-02-01,1.24,1.24,1.1601,1.1601,1230,0
2016-02-03,1.1921,1.24,1.16,1.1712,4712,0
2016-02-05,1.16,1.1764,1.16,1.1764,300,0
2016-02-09,1.184,1.216,1.1,1.1,12837,0
2016-02-10,1.1001,1.1001,1.1001,1.1001,5000,0
2016-02-11,1.1,1.1001,1.1,1.1001,800,0
2016-02-12,1.1,1.11,1.1,1.1,2200,0
2016-02-17,1.11,1.178,1.1,1.178,2200,0
2016-02-18,1.1,1.11,1.1,1.11,850,0
2016-02-19,1.12,1.12,1.12,1.12,300,0
2016-02-25,1.1701,1.1701,1.15,1.15,107600,0
2016-02-29,1.18,1.275,1.18,1.25,35750,0
2016-03-01,1.19,1.25,1.19,1.25,28752,0
2016-03-02,1.25,1.255,1.19,1.255,10200,0
2016-03-03,1.25,1.26,1.2001,1.26,3400,0
2016-03-04,1.2501,1.3,1.25,1.3,48600,0
2016-03-07,1.25,1.25,1.2,1.2,27442,0
2016-03-10,1.3,1.3,1.3,1.3,17531,0
2016-03-11,1.16,1.28,1.15,1.2797,954,0
2016-03-14,1.15,1.15,1.15,1.15,1400,0
2016-03-16,1.15,1.275,1.15,1.1501,760,0
2016-03-17,1.2,1.2,1.2,1.2,900,0
2016-03-21,1.2066,1.2066,1.2066,1.2066,400,0
2016-03-24,1.2001,1.2005,1.2001,1.2005,2400,0
2016-03-28,1.2,1.2084,1.2,1.2084,3155,0
2016-03-31,1.2,1.25,1.2,1.25,670,0
2016-04-01,1.25,1.25,1.2085,1.21,5600,0
2016-04-04,1.2001,1.2001,1.2,1.2,14074,0
2016-04-05,1.2,1.2,1.2,1.2,425,0
2016-04-07,1.2,1.2,1.2,1.2,1325,0
2016-04-08,1.21,1.24,1.21,1.21,2546,0
2016-04-11,1.22,1.22,1.2001,1.2001,1304,0
2016-04-14,1.2199,1.2201,1.2199,1.22,7961,0
2016-04-15,1.23,1.2754,1.2299,1.25,129722,0
2016-04-19,1.25,1.2501,1.23,1.2501,5300,0
2016-04-20,1.2815,1.63,1.25,1.32,23300,0
2016-04-21,1.29,1.32,1.25,1.25,1200,0
2016-04-26,1.26,1.39,1.2575,1.3401,5486,0
2016-04-27,1.34,1.34,1.34,1.34,2547,0
2016-05-02,1.34,1.49,1.34,1.41,5050,0
2016-05-03,1.42,1.42,1.4,1.4,4800,0
2016-05-06,1.46,1.46,1.46,1.46,526,0
2016-05-09,1.51,1.51,1.4,1.41,1282,0
2016-05-10,1.38,1.38,1.3652,1.37,17900,0
2016-05-11,1.37,1.449,1.37,1.449,518,0
2016-05-12,1.4,1.449,1.28,1.35,14200,0
2016-05-13,1.36,1.36,1.36,1.36,100,0
2016-05-16,1.4,1.4,1.4,1.4,1147,0
2016-05-18,1.39,1.45,1.39,1.45,900,0
2016-05-24,1.48,1.4801,1.45,1.45,600,0
2016-05-26,1.41,1.41,1.41,1.41,100,0
2016-05-27,1.45,1.45,1.45,1.45,242,0
2016-06-03,1.5,1.5,1.46,1.46,10410,0
2016-06-06,1.46,1.46,1.46,1.46,10000,0
2016-06-07,1.4499,1.4499,1.4,1.4,9418,0
2016-06-08,1.3,1.4,1.3,1.4,9400,0
2016-06-10,1.35,1.42,1.35,1.4,10500,0
2016-06-13,1.41,1.41,1.4,1.4,10200,0
2016-06-14,1.8,1.8,1.25,1.4,7946,0
2016-06-15,1.42,1.42,1.3,1.3,6238,0
2016-06-16,1.4,1.4,1.3,1.3722,2777,0
2016-06-21,1.3,1.31,1.3,1.3,5200,0
2016-06-22,1.35,1.4,1.25,1.29,20700,0
2016-06-23,1.25,1.26,1.25,1.25,14484,0
2016-06-28,1.25,1.35,1.25,1.25,2260,0
2016-06-30,1.25,1.2732,1.25,1.26,500,0
2016-07-01,1.26,1.273,1.26,1.273,1030,0
2016-07-05,1.26,1.3029,1.26,1.3029,2000,0
2016-07-07,1.33,1.3968,1.33,1.35,1300,0
2016-07-08,1.27,1.3268,1.26,1.26,28596,0
2016-07-11,1.3,1.3,1.3,1.3,500,0
2016-07-12,1.33,1.33,1.33,1.33,1100,0
2016-07-13,1.25,1.2693,1.25,1.2693,4400,0
2016-07-14,1.32,1.33,1.3,1.33,2700,0
2016-07-15,1.3501,1.449,1.3501,1.449,3600,0
2016-07-18,1.34,1.35,1.33,1.33,10800,0
2016-07-19,1.35,1.35,1.26,1.26,5300,0
2016-07-20,1.35,1.351,1.35,1.351,5300,0
2016-07-27,1.39,1.39,1.35,1.35,2494,0
2016-07-28,1.33,1.35,1.33,1.35,380,0
2016-07-29,1.27,1.3932,1.27,1.3863,4500,0
2016-08-01,1.27,1.27,1.27,1.27,1200,0
2016-08-03,1.4,1.46,1.4,1.46,27685,0
2016-08-04,1.42,1.42,1.42,1.42,400,0
2016-08-05,1.42,1.42,1.42,1.42,100,0
2016-08-08,1.366,1.39,1.35,1.35,544,0
2016-08-11,1.35,1.4,1.35,1.4,3051,0
2016-08-12,1.4,1.4011,1.4,1.4,1925,0
2016-08-15,1.4,1.4,1.4,1.4,1499,0
2016-08-16,1.35,1.4,1.35,1.4,5738,0
2016-08-17,1.35,1.35,1.35,1.35,7100,0
2016-08-18,1.35,1.35,1.35,1.35,100,0
2016-08-19,1.35,1.35,1.35,1.35,100,0
2016-08-22,1.35,1.35,1.35,1.35,100,0
2016-08-23,1.35,1.3505,1.35,1.35,8000,0
2016-08-24,1.355,1.3696,1.3501,1.3696,300,0
2016-08-29,1.37,1.37,1.35,1.35,6027,0
2016-08-31,1.35,1.36,1.35,1.35,5200,0
2016-09-01,1.3572,1.3572,1.35,1.35,7600,0
2016-09-02,1.35,1.3533,1.3,1.35,2400,0
2016-09-06,1.35,1.3601,1.35,1.35,450,0
2016-09-07,1.35,1.35,1.35,1.35,100,0
2016-09-08,1.35,1.35,1.35,1.35,1100,0
2016-09-09,1.35,1.35,1.35,1.35,1000,0
2016-09-12,1.35,1.35,1.35,1.35,100,0
2016-09-13,1.35,1.35,1.35,1.35,30300,0
2016-09-14,1.35,1.35,1.28,1.35,5700,0
2016-09-15,1.35,1.35,1.35,1.35,220,0
2016-09-16,1.35,1.35,1.35,1.35,100,0
2016-09-19,1.35,1.35,1.35,1.35,100,0
2016-09-20,1.3501,1.3501,1.35,1.35,1700,0
2016-09-22,1.35,1.35,1.35,1.35,100,0
2016-09-23,1.33,1.33,1.33,1.33,100,0
2016-09-26,1.35,1.35,1.35,1.35,100,0
2016-09-27,1.35,1.35,1.35,1.35,160717,0
2016-09-28,1.35,1.35,1.35,1.35,1000,0
2016-09-30,1.3,1.35,1.3,1.31,1682,0
2016-10-05,1.3501,1.3501,1.35,1.35,300,0
2016-10-06,1.35,1.35,1.35,1.35,1100,0
2016-10-12,1.35,1.35,1.35,1.35,1600,0
2016-10-13,1.35,1.35,1.35,1.35,100,0
2016-10-14,1.35,1.35,1.35,1.35,200,0
2016-10-17,1.35,1.35,1.35,1.35,800,0
2016-10-18,1.35,1.35,1.34,1.35,3200,0
2016-10-19,1.35,1.35,1.35,1.35,100,0
2016-10-20,1.35,1.35,1.35,1.35,100,0
2016-10-21,1.35,1.35,1.35,1.35,100,0
2016-10-24,1.35,1.35,1.35,1.35,100,0
2016-10-25,1.35,1.35,1.35,1.35,100,0
2016-10-27,1.35,1.35,1.29,1.29,11149,0
2016-11-01,1.3412,1.3412,1.3412,1.3412,100,0
2016-11-02,1.34,1.35,1.34,1.35,1203,0
2016-11-03,1.33,1.33,1.28,1.28,1333,0
2016-11-08,1.28,1.3,1.27,1.295,2000,0
2016-11-09,1.316,1.345,1.3,1.345,7796,0
2016-11-10,1.35,1.36,1.3,1.3,27404,0
2016-11-11,1.3,1.3,1.3,1.3,450,0
2016-11-15,1.32,1.32,1.32,1.32,100,0
2016-11-16,1.3,1.31,1.3,1.31,300,0
2016-11-18,1.32,1.32,1.32,1.32,100,0
2016-11-21,1.3299,1.3299,1.3299,1.3299,6100,0
2016-11-22,1.35,1.35,1.35,1.35,100,0
2016-11-23,1.3,1.37,1.3,1.35,1700,0
2016-11-25,1.3548,1.38,1.3548,1.38,620,0
2016-11-28,1.38,1.38,1.38,1.38,925,0
2016-11-29,1.3599,1.3599,1.31,1.31,5700,0
2016-11-30,1.31,1.31,1.31,1.31,1100,0
2016-12-01,1.3,1.34,1.3,1.31,2200,0
2016-12-02,1.32,1.32,1.32,1.32,100,0
2016-12-05,1.32,1.3332,1.3199,1.3332,18696,0
2016-12-06,1.3281,1.3281,1.32,1.32,1700,0
2016-12-07,1.33,1.33,1.32,1.32,6600,0
2016-12-08,1.301,1.306,1.2,1.3,12342,0
2016-12-09,1.32,1.32,1.32,1.32,100,0
2016-12-12,1.3299,1.3299,1.3299,1.3299,1800,0
2016-12-14,1.32,1.321,1.32,1.321,4000,0
2016-12-16,1.3252,1.3252,1.32,1.32,200,0
2016-12-19,1.33,1.39,1.33,1.3899,3996,0
2016-12-20,1.351,1.3626,1.32,1.32,1210,0
2016-12-21,1.32,1.32,1.32,1.32,400,0
2016-12-22,1.32,1.32,1.32,1.32,100,0
2016-12-23,1.32,1.3224,1.32,1.32,4200,0
2016-12-27,1.32,1.322,1.32,1.322,1500,0
2016-12-29,1.335,1.335,1.32,1.32,200,0
2016-12-30,1.32,1.335,1.32,1.32,3443,0
2017-01-03,1.3,1.3,1.3,1.3,105,0
2017-01-04,1.24,1.32,1.24,1.32,3200,0
2017-01-06,1.33,1.33,1.33,1.33,500,0
2017-01-10,1.35,1.35,1.35,1.35,300,0
2017-01-11,1.32,1.36,1.32,1.36,985,0
2017-01-12,1.35,1.3666,1.35,1.36,5081,0
2017-01-13,1.4,1.4,1.36,1.37,9529,0
2017-01-18,1.3568,1.3568,1.3568,1.3568,100,0
2017-01-20,1.44,1.8,1.44,1.45,6905400,0
2017-01-23,1.45,1.45,1.45,1.45,300,0
2017-01-25,1.47,1.47,1.45,1.45,5901,0
2017-01-26,1.45,1.55,1.45,1.53,8100,0
2017-01-27,1.44,1.63,1.36,1.5999,15375,0
2017-01-30,1.58,2.46,1.58,1.8,14437,0
2017-01-31,2.16,2.16,1.6795,1.7706,6450,0
2017-02-01,1.44,1.62,1.44,1.62,6126,0
2017-02-02,1.55,1.55,1.55,1.55,517,0
2017-02-03,1.5,1.63,1.5,1.63,266,0
2017-02-06,1.5986,1.5986,1.5167,1.55,1148,0
2017-02-07,1.5,1.5,1.5,1.5,2400,0
2017-02-09,1.52,1.52,1.52,1.52,151,0
2017-02-10,1.99,1.99,1.8925,1.8925,2500,0
2017-02-13,1.5953,1.5953,1.5953,1.5953,202,0
2017-02-14,1.52,1.52,1.52,1.52,205,0
2017-02-17,1.82,1.82,1.56,1.56,3900,0
2017-02-22,1.53,1.5775,1.5,1.576,1513,0
2017-02-24,1.54,1.54,1.54,1.54,233,0
2017-02-27,1.54,1.54,1.425,1.51,9105,0
2017-02-28,1.52,1.52,1.52,1.52,205,0
2017-03-02,1.5176,1.52,1.51,1.51,1553,0
2017-03-03,1.6,1.6175,1.35,1.51,13171,0
2017-03-06,1.51,1.5677,1.51,1.5677,990,0
2017-03-07,1.51,1.537,1.51,1.51,5282,0
2017-03-08,1.5491,1.5491,1.51,1.51,2558,0
2017-03-09,1.51,1.5104,1.51,1.5104,1300,0
2017-03-13,1.51,1.51,1.51,1.51,102,0
2017-03-14,1.51,1.51,1.51,1.51,110,0
2017-03-15,1.51,1.51,1.51,1.51,101,0
2017-03-16,1.51,1.5544,1.51,1.5544,2202,0
2017-03-17,1.5156,1.5156,1.5156,1.5156,500,0
2017-03-22,1.5449,1.5449,1.5449,1.5449,1090,0
2017-03-27,1.6,1.6,1.53,1.53,200,0
2017-03-28,1.537,1.537,1.537,1.537,1000,0
2017-03-31,1.5301,1.5301,1.5301,1.5301,200,0
2017-04-03,1.53,1.5324,1.36,1.36,12568,0
2017-04-04,1.5,1.52,1.5,1.52,11094,0
2017-04-06,1.5305,1.5305,1.5305,1.5305,1500,0
2017-04-07,1.42,1.56,1.42,1.56,59080,0
2017-04-11,1.65,1.69,1.522,1.55,6208,0
2017-04-12,1.5587,1.5587,1.52,1.52,1670,0
2017-04-13,1.6246,1.6246,1.6246,1.6246,750,0
2017-04-17,1.52,1.5861,1.52,1.5861,1000,0
2017-04-18,1.52,1.5936,1.52,1.5936,1450,0
2017-04-21,1.44,1.44,1.44,1.44,376,0
2017-04-24,1.52,1.52,1.4,1.4,36913,0
2017-04-25,1.4588,1.4588,1.4,1.4,19102,0
2017-04-26,1.6116,1.6116,1.41,1.41,2610,0
2017-04-27,1.45,1.46,1.4,1.4,3869,0
2017-04-28,1.4,1.61,1.4,1.46,3506106,0
2017-05-01,1.37,1.445,1.37,1.4,10367,0
2017-05-02,1.4,1.4001,1.39,1.4001,6923,0
2017-05-03,1.42,1.435,1.4,1.435,4100,0
2017-05-04,1.4,1.4001,1.38,1.4,10277,0
2017-05-05,1.411,1.411,1.41,1.41,300,0
2017-05-08,1.765,1.765,1.4021,1.765,2438,0
2017-05-09,1.4804,1.4804,1.4804,1.4804,200,0
2017-05-10,1.75,1.75,1.4,1.4,2300,0
2017-05-11,1.41,1.5,1.39,1.4,33200,0
2017-05-12,1.75,1.75,1.4,1.4,2016,0
2017-05-16,1.4,1.41,1.4,1.4,2422,0
2017-05-17,1.4001,1.4001,1.4001,1.4001,1002,0
2017-05-18,1.4042,1.4042,1.4042,1.4042,300,0
2017-05-19,1.4,1.4,1.4,1.4,300,0
2017-05-22,1.4,1.41,1.35,1.41,5700,0
2017-05-26,1.446,1.446,1.446,1.446,705,0
2017-06-02,1.4165,1.4165,1.4165,1.4165,130,0
2017-06-05,1.4,1.4,1.31,1.31,26742,0
2017-06-06,1.48,1.48,1.48,1.48,100,0
2017-06-07,1.44,1.45,1.44,1.45,1200,0
2017-06-08,1.4522,1.4522,1.4522,1.4522,1500,0
2017-06-09,1.35,1.5,1.35,1.49,19000,0
2017-06-12,1.5417,1.5417,1.35,1.5,48209,0
2017-06-13,1.47,1.47,1.47,1.47,1400,0
2017-06-14,1.4901,1.5025,1.4901,1.5025,1000,0
2017-06-15,1.5272,1.5272,1.5272,1.5272,665,0
2017-06-16,1.5499,1.5499,1.5159,1.5159,1133,0
2017-06-19,1.49,1.5,1.4,1.4,32894,0
2017-06-20,1.45,1.5,1.45,1.5,490,0
2017-06-21,1.4422,1.49,1.3,1.45,11424,0
2017-06-22,1.324,1.458,1.324,1.4,4400,0
2017-06-26,1.41,1.46,1.41,1.46,6300,0
2017-06-27,1.4,1.4891,1.4,1.4622,1156,0
2017-06-29,1.45,1.46,1.45,1.46,700,0
2017-07-05,1.5001,1.5002,1.5,1.5,4100,0
2017-07-06,1.5,1.5001,1.46,1.46,4100,0
2017-07-12,1.5,1.5,1.5,1.5,632,0
2017-07-17,1.49,1.49,1.49,1.49,900,0
2017-07-18,1.36,1.5,1.36,1.5,2100,0
2017-07-19,1.4222,1.4222,1.4222,1.4222,122,0
2017-07-21,1.5,1.5,1.5,1.5,100,0
2017-07-28,1.5139,1.5139,1.5139,1.5139,2010,0
2017-07-31,1.5038,1.5486,1.5038,1.5486,12300,0
2017-08-01,1.5176,1.5176,1.5176,1.5176,200,0
2017-08-04,1.525,1.53,1.52,1.53,4960,0
2017-08-07,1.6444,1.6444,1.6276,1.6276,1000,0
2017-08-08,1.58,1.58,1.58,1.58,27378,0
2017-08-09,1.5216,1.5216,1.5216,1.5216,282,0
2017-08-10,1.5331,1.5331,1.53,1.53,3170,0
2017-08-14,1.53,1.549,1.53,1.53,4980,0
2017-08-18,1.53,1.565,1.53,1.565,1100,0
2017-08-23,1.54,1.54,1.53,1.53,1600,0
2017-08-24,1.5609,1.5609,1.5609,1.5609,100,0
2017-08-25,1.48,1.48,1.48,1.48,110,0
2017-08-28,1.5,1.52,1.5,1.52,405,0
2017-08-30,1.5131,1.5131,1.5131,1.5131,500,0
2017-08-31,1.554,1.554,1.54,1.55,602643,0
2017-09-06,1.5501,1.608,1.5501,1.608,2300,0
2017-09-11,1.56,1.56,1.49,1.545,8523,0
2017-09-12,1.51,1.51,1.51,1.51,2000,0
2017-09-13,1.56,1.5682,1.55,1.56,3100,0
2017-09-20,1.5501,1.5501,1.5501,1.5501,500,0
2017-09-22,1.5601,1.5601,1.56,1.56,720,0
2017-09-25,1.5501,1.562,1.5,1.525,4200,0
2017-09-28,1.55,1.56,1.55,1.55,46955,0
2017-10-02,1.55,1.55,1.55,1.55,377,0
2017-10-04,1.5501,1.552,1.55,1.552,6400,0
2017-10-06,1.55,1.5531,1.55,1.55,3018,0
2017-10-09,1.56,1.56,1.55,1.55,750,0
2017-10-10,1.55,1.5531,1.55,1.55,6100,0
2017-10-12,1.53,1.6,1.53,1.55,42957,0
2017-10-13,1.55,1.55,1.55,1.55,100,0
2017-10-23,1.5999,1.5999,1.5999,1.5999,500,0
2017-10-24,1.57,1.586,1.57,1.586,200,0
2017-10-27,1.5529,1.5529,1.5529,1.5529,256,0
2017-10-30,1.57,1.6,1.57,1.6,25900,0
2017-11-01,1.5231,1.55,1.5231,1.55,399,0
2017-11-02,1.5052,1.5052,1.5052,1.5052,500,0
2017-11-06,1.57,1.58,1.57,1.57,13615,0
