Date,Open,High,Low,Close,Volume,OpenInt
2011-01-26,1.3,1.3,1.1,1.3,7000,0
2011-01-27,1.3,1.3,1.25,1.25,10000,0
2011-01-28,1.2,1.3,1.2,1.3,6200,0
2011-01-31,1.3,1.3,1.25,1.25,4500,0
2011-02-01,1.28,1.3,1.28,1.3,8000,0
2011-02-02,1.3,1.3,1.28,1.28,5350,0
2011-02-03,1.29,1.32,1.29,1.32,7000,0
2011-02-04,1.32,1.32,1.28,1.28,2650,0
2011-02-08,1.32,1.32,1.32,1.32,500,0
2011-02-09,1.32,1.32,1.32,1.32,700,0
2011-02-10,1.32,1.32,1.32,1.32,3546,0
2011-02-11,1.32,1.32,1.32,1.32,1250,0
2011-02-14,1.32,1.34,1.32,1.34,11500,0
2011-02-15,1.34,1.34,1.34,1.34,4600,0
2011-02-18,1.34,1.34,1.34,1.34,5000,0
2011-02-22,1.35,1.36,1.35,1.36,13500,0
2011-02-24,1.35,1.36,1.35,1.36,9200,0
2011-02-25,1.36,1.38,1.36,1.38,18500,0
2011-02-28,1.38,1.4,1.38,1.4,23500,0
2011-03-01,1.4,1.4,1.4,1.4,20800,0
2011-03-02,1.4,1.4,1.4,1.4,9500,0
2011-03-04,1.4,1.41,1.4,1.41,18630,0
2011-03-07,1.41,1.41,1.41,1.41,5705,0
2011-03-10,1.41,1.41,1.41,1.41,2000,0
2011-03-11,1.4,1.4,1.4,1.4,3000,0
2011-03-15,1.39,1.39,1.39,1.39,650,0
2011-03-22,1.3,1.3,1.25,1.25,5100,0
2011-03-23,1.25,1.25,1.25,1.25,3500,0
2011-03-24,1.12,1.12,1.01,1.12,3500,0
2011-03-25,1.2,1.2,1.2,1.2,2000,0
2011-04-01,1.2,1.2,1.2,1.2,2000,0
2011-04-04,1.2,1.2,1.2,1.2,6500,0
2011-04-05,1.2,1.2,1.2,1.2,1500,0
2011-04-06,1.2,1.25,1.2,1.25,1500,0
2011-04-11,1.25,1.25,1.25,1.25,10757,0
2011-04-26,1.25,1.25,1.25,1.25,10000,0
2011-04-27,1.25,1.25,1.25,1.25,10000,0
2011-04-28,1.25,1.25,1.25,1.25,5260,0
2011-04-29,1.2,1.2,1.2,1.2,260,0
2011-05-03,1.25,1.25,1.25,1.25,7500,0
2011-05-13,1.15,1.15,1.15,1.15,870,0
2011-05-16,1.25,1.25,1.25,1.25,1000,0
2011-05-17,1.25,1.25,1.25,1.25,200,0
2011-05-18,1.25,1.25,1.1,1.2,14885,0
2011-05-19,1.25,1.25,1.25,1.25,1000,0
2011-05-20,1.25,1.25,1.25,1.25,11850,0
2011-05-23,1.25,1.25,1.25,1.25,16432,0
2011-05-24,1.21,1.21,1.21,1.21,6000,0
2011-05-25,1.16,1.16,1.16,1.16,5000,0
2011-05-26,1.16,1.16,1.15,1.15,8695,0
2011-05-27,1.11,1.11,1.11,1.11,305,0
2011-05-31,1.22,1.22,1.22,1.22,4600,0
2011-06-01,1.22,1.22,1.22,1.22,100,0
2011-06-02,1.22,1.25,1.22,1.25,10900,0
2011-06-03,1.25,1.25,1.25,1.25,4850,0
2011-06-06,1.25,1.25,1.25,1.25,25850,0
2011-06-08,1.25,1.25,1.21,1.21,3000,0
2011-06-09,1.3,1.3,1.3,1.3,5933,0
2011-06-10,1.3,1.3,1.3,1.3,12000,0
2011-06-13,1.29,1.29,1.29,1.29,4800,0
2011-06-15,1.25,1.25,1.25,1.25,190,0
2011-06-16,1.25,1.25,1.2,1.2,5500,0
2011-06-17,1.25,1.25,1.25,1.25,5000,0
2011-06-20,1.25,1.25,1.25,1.25,6000,0
2011-06-21,1.25,1.25,1.25,1.25,1000,0
2011-06-22,1.25,1.25,1.25,1.25,1000,0
2011-06-24,1.25,1.25,1.25,1.25,10800,0
2011-06-27,1.25,1.25,1.25,1.25,8521,0
2011-06-28,1.25,1.25,1.25,1.25,679,0
2011-06-29,1.25,1.25,1.15,1.15,4131,0
2011-07-01,1.2,1.2,1.2,1.2,5000,0
2011-07-06,1.25,1.25,1.25,1.25,2000,0
2011-07-07,1.25,1.25,1.25,1.25,100,0
2011-07-11,1.25,1.25,1.25,1.25,4392,0
2011-07-12,1.25,1.25,1.25,1.25,5000,0
2011-07-13,1.25,1.25,1.25,1.25,500,0
2011-07-14,1.25,1.25,1.25,1.25,13500,0
2011-07-18,1.2,1.25,1.2,1.25,552,0
2011-07-20,1.2,1.2,1.2,1.2,16608,0
2011-07-21,1.15,1.3,0.69,1.25,88132,0
2011-07-22,1.27,1.27,1.2,1.26,3000,0
2011-07-26,1.15,1.15,1,1,7500,0
2011-07-27,1.1,1.1,1.1,1.1,1000,0
2011-07-28,1.15,1.15,1.15,1.15,8000,0
2011-07-29,1.15,1.15,1,1.15,5730,0
2011-08-01,1.2,1.2,1.2,1.2,8000,0
2011-08-02,1.15,1.15,1.15,1.15,3900,0
2011-08-04,1.02,1.02,0.9,0.9,9000,0
2011-08-05,1.19,1.19,1.19,1.19,170,0
2011-08-08,1.01,1.19,1.01,1.19,800,0
2011-08-09,1.19,1.19,1.19,1.19,6000,0
2011-08-10,1.19,1.19,1.19,1.19,400,0
2011-08-16,1.1,1.1,1.1,1.1,616,0
2011-08-18,1.09,1.09,1.09,1.09,1200,0
2011-08-22,1.09,1.09,1.09,1.09,6000,0
2011-08-26,1.1,1.1,1.1,1.1,700,0
2011-08-29,1.2,1.2,1.2,1.2,5600,0
2011-08-30,1.2,1.2,1.2,1.2,450,0
2011-09-08,0.91,1.05,0.6,1.01,30800,0
2011-09-09,1.05,1.05,1.01,1.01,18177,0
2011-09-12,0.81,0.81,0.65,0.65,40500,0
2011-09-13,0.68,0.68,0.6,0.67,36215,0
2011-09-14,0.65,0.65,0.63,0.63,5000,0
2011-09-15,0.8,0.8,0.62,0.8,9100,0
2011-09-16,0.82,0.85,0.75,0.8,33850,0
2011-09-20,0.82,0.85,0.8,0.8,116800,0
2011-09-21,0.75,0.8,0.75,0.75,57200,0
2011-09-22,0.82,0.82,0.7,0.7,44725,0
2011-09-23,0.7,0.7,0.65,0.65,600,0
2011-09-26,0.65,0.65,0.62,0.62,7700,0
2011-09-27,0.65,0.7,0.62,0.62,12500,0
2011-09-28,0.6,0.6,0.6,0.6,22285,0
2011-09-29,0.6,0.6,0.6,0.6,650,0
2011-09-30,0.6,0.6,0.6,0.6,3396,0
2011-10-03,0.55,0.55,0.51,0.51,32125,0
2011-10-04,0.51,0.55,0.51,0.52,28875,0
2011-10-05,0.52,0.52,0.52,0.52,10000,0
2011-10-06,0.58,0.64,0.58,0.6,32400,0
2011-10-07,0.58,0.58,0.58,0.58,10000,0
2011-10-12,0.585,0.585,0.515,0.515,13500,0
2011-10-13,0.58,0.58,0.58,0.58,1000,0
2011-10-17,0.65,0.65,0.6,0.6,5000,0
2011-10-18,0.6,0.6,0.6,0.6,2500,0
2011-10-19,0.59,0.59,0.59,0.59,5150,0
2011-10-21,0.59,0.6,0.59,0.6,5400,0
2011-10-31,0.7,0.7,0.6,0.6,61521,0
2011-11-01,0.6,1.34,0.6,1.18,98964,0
2011-11-02,0.82,1,0.81,0.9,70136,0
2011-11-03,0.9,0.9,0.9,0.9,10500,0
2011-11-07,0.9,0.9,0.9,0.9,5260,0
2011-11-08,1,1,0.95,1,24700,0
2011-11-09,1,1,1,1,15944,0
2011-11-10,0.8,1,0.8,1,750,0
2011-11-11,0.99,1,0.99,1,6575,0
2011-11-14,1,1,1,1,3700,0
2011-11-18,1.3,1.3,1.3,1.3,706,0
2011-11-21,1.34,1.34,1.34,1.34,100,0
2011-11-22,1,1,1,1,500,0
2011-11-23,1,1,1,1,325,0
2011-11-25,1,1,1,1,742,0
2011-11-28,0.601,0.99,0.601,0.99,3200,0
2011-12-02,0.89,0.89,0.89,0.89,3500,0
2011-12-05,0.89,0.89,0.89,0.89,375,0
2011-12-06,0.9,0.9,0.9,0.9,3800,0
2011-12-12,0.9,0.9,0.9,0.9,368,0
2011-12-16,0.85,0.85,0.85,0.85,12625,0
2011-12-19,0.85,0.85,0.85,0.85,14380,0
2011-12-20,0.85,0.85,0.85,0.85,10125,0
2011-12-21,0.85,0.9,0.85,0.9,80498,0
2011-12-22,0.77,0.89,0.77,0.85,52750,0
2011-12-23,0.85,0.85,0.75,0.85,4725,0
2011-12-27,0.55,0.55,0.25,0.35,193748,0
2011-12-28,0.35,0.37,0.3,0.37,71650,0
2011-12-29,0.37,0.4,0.37,0.4,46500,0
2011-12-30,0.38,0.42,0.38,0.42,4050,0
2012-01-03,0.42,0.42,0.41,0.41,5400,0
2012-01-04,0.265,0.4,0.265,0.4,5500,0
2012-01-05,0.39,0.4,0.39,0.4,15500,0
2012-01-06,0.4,0.4,0.4,0.4,5160,0
2012-01-10,0.3,0.3,0.3,0.3,3000,0
2012-01-11,0.33,0.51,0.32,0.51,16400,0
2012-01-12,0.51,0.51,0.4,0.4,3700,0
2012-01-13,0.35,0.35,0.35,0.35,3500,0
2012-01-17,0.35,0.35,0.35,0.35,846,0
2012-01-18,0.35,0.35,0.35,0.35,2000,0
2012-01-20,0.37,0.37,0.37,0.37,5000,0
2012-01-23,0.35,0.45,0.35,0.45,2500,0
2012-01-24,0.44,0.45,0.35,0.45,2200,0
2012-01-25,0.35,0.43,0.35,0.43,3600,0
2012-01-26,0.35,0.35,0.35,0.35,1180,0
2012-01-27,0.35,0.4,0.35,0.4,4000,0
2012-01-30,0.51,0.55,0.51,0.55,10000,0
2012-01-31,0.55,0.55,0.55,0.55,1424,0
2012-02-01,0.56,0.56,0.56,0.56,2400,0
2012-02-03,0.74,0.75,0.74,0.75,4000,0
2012-02-06,0.72,0.72,0.72,0.72,2100,0
2012-02-07,0.67,0.67,0.67,0.67,4700,0
2012-02-09,0.55,0.55,0.55,0.55,1000,0
2012-02-10,0.55,0.55,0.55,0.55,700,0
2012-02-13,0.5,0.5,0.5,0.5,1500,0
2012-02-14,0.49,0.5,0.49,0.5,15000,0
2012-02-15,0.57,0.72,0.57,0.72,550,0
2012-02-21,0.62,0.62,0.59,0.59,4006,0
2012-02-22,0.401,0.401,0.401,0.401,1000,0
2012-02-23,0.55,0.62,0.55,0.62,2725,0
2012-02-24,0.405,0.405,0.4,0.4,27511,0
2012-02-28,0.35,0.35,0.35,0.35,4000,0
2012-02-29,0.35,0.55,0.35,0.35,8200,0
2012-03-02,0.59,0.59,0.59,0.59,1000,0
2012-03-05,0.55,0.55,0.55,0.55,2000,0
2012-03-07,0.25,0.5,0.25,0.37,7900,0
2012-03-08,0.35,0.35,0.35,0.35,7000,0
2012-03-09,0.6,0.6,0.6,0.6,450,0
2012-03-14,0.62,0.62,0.62,0.62,1561,0
2012-03-15,0.62,0.62,0.51,0.62,6589,0
2012-03-19,0.5,0.619,0.5,0.619,10000,0
2012-03-20,0.58,0.58,0.58,0.58,2000,0
2012-03-21,0.59,0.59,0.59,0.59,830,0
2012-03-23,0.25,0.59,0.25,0.59,1800,0
2012-03-27,0.59,0.59,0.59,0.59,600,0
2012-03-29,0.59,0.59,0.35,0.35,3650,0
2012-03-30,0.62,0.62,0.62,0.62,1830,0
2012-04-02,0.62,0.62,0.62,0.62,780,0
2012-04-03,0.5,0.62,0.5,0.62,1730,0
2012-04-05,0.6,0.62,0.6,0.61,21163,0
2012-04-09,0.61,0.61,0.61,0.61,4954,0
2012-04-10,0.612,0.612,0.612,0.612,2000,0
2012-04-11,0.9,0.9,0.612,0.9,1640,0
2012-04-12,0.9,0.9,0.612,0.612,5844,0
2012-04-13,0.66,0.66,0.66,0.66,7105,0
2012-04-16,0.67,0.67,0.67,0.67,300,0
2012-04-17,0.67,0.67,0.67,0.67,7425,0
2012-04-18,0.68,0.68,0.68,0.68,2000,0
2012-04-19,0.68,0.68,0.68,0.68,2940,0
2012-04-20,0.68,0.68,0.68,0.68,4655,0
2012-04-23,0.67,0.75,0.67,0.75,18279,0
2012-04-24,0.8,0.86,0.8,0.86,10500,0
2012-04-25,0.85,0.85,0.85,0.85,2500,0
2012-04-26,0.88,0.9,0.85,0.85,7200,0
2012-04-27,0.85,0.85,0.85,0.85,2500,0
2012-04-30,0.91,1.13,0.88,1.1,32743,0
2012-05-01,1.09,1.09,1.01,1.02,9900,0
2012-05-02,1,1.01,1,1.01,1380,0
2012-05-03,1,1,1,1,200,0
2012-05-04,1,1,0.71,0.95,5405,0
2012-05-07,0.99,0.99,0.99,0.99,5500,0
2012-05-08,0.99,0.99,0.99,0.99,3500,0
2012-05-09,0.99,0.99,0.99,0.99,3000,0
2012-05-10,0.99,0.99,0.99,0.99,3000,0
2012-05-11,0.99,0.99,0.88,0.88,32999,0
2012-05-14,0.8,0.8,0.8,0.8,8130,0
2012-05-15,0.8,0.8,0.8,0.8,6650,0
2012-05-16,0.834,0.834,0.615,0.631,46650,0
2012-05-17,0.8,0.835,0.616,0.663,21397,0
2012-05-18,0.61,0.6968,0.61,0.69,189000,0
2012-05-21,0.68,0.9,0.5999,0.9,57700,0
2012-05-22,0.63,0.7,0.6,0.7,75650,0
2012-05-23,0.69,0.69,0.6,0.6,15000,0
2012-05-24,0.62,0.62,0.62,0.62,500,0
2012-05-29,0.599,0.599,0.599,0.599,6000,0
2012-05-31,0.6,0.6,0.6,0.6,500,0
2012-06-04,0.49,0.5,0.49,0.5,3000,0
2012-06-05,0.4999,0.4999,0.35,0.4999,62650,0
2012-06-06,0.5,0.5,0.5,0.5,32221,0
2012-06-07,0.48,0.48,0.48,0.48,1400,0
2012-06-11,0.48,0.48,0.449,0.449,8985,0
2012-06-12,0.45,0.45,0.45,0.45,16845,0
2012-06-14,0.45,0.45,0.45,0.45,500,0
2012-06-15,0.45,0.45,0.419,0.419,15200,0
2012-06-18,0.45,0.45,0.4499,0.4499,29500,0
2012-06-19,0.42,0.799,0.42,0.59,23234,0
2012-06-20,0.51,0.51,0.51,0.51,2500,0
2012-06-21,0.511,0.52,0.511,0.511,4500,0
2012-06-22,0.512,0.512,0.512,0.512,2500,0
2012-06-25,0.45,0.45,0.448,0.448,80000,0
2012-06-26,0.41,0.41,0.35,0.41,20000,0
2012-06-27,0.405,0.405,0.4,0.4,9200,0
2012-06-28,0.4,0.41,0.36,0.41,12131,0
2012-06-29,0.4,0.47,0.35,0.35,56575,0
2012-07-02,0.38,0.4,0.38,0.4,62470,0
2012-07-05,0.4,0.4,0.4,0.4,1250,0
2012-07-06,0.48,0.48,0.48,0.48,2500,0
2012-07-09,0.515,0.57,0.5,0.501,94969,0
2012-07-10,0.57,0.57,0.5,0.5,9376,0
2012-07-11,0.501,0.88,0.5,0.549,23005,0
2012-07-12,0.5,0.85,0.5,0.55,57650,0
2012-07-13,0.55,0.55,0.5,0.54,7725,0
2012-07-16,0.54,0.54,0.54,0.54,250,0
2012-07-17,0.545,0.545,0.545,0.545,250,0
2012-07-18,0.5,0.55,0.5,0.55,25100,0
2012-07-20,0.501,0.55,0.35,0.55,3900,0
2012-07-25,0.35,0.52,0.35,0.52,60250,0
2012-07-26,0.52,0.52,0.52,0.52,5000,0
2012-07-31,0.53,0.55,0.509,0.509,20100,0
2012-08-01,0.51,0.51,0.35,0.5,16800,0
2012-08-02,0.4,0.51,0.4,0.51,5100,0
2012-08-03,0.35,0.5,0.35,0.5,15500,0
2012-08-07,0.35,0.505,0.251,0.45,42788,0
2012-08-13,0.45,0.45,0.26,0.425,3600,0
2012-08-14,0.45,0.45,0.45,0.45,1900,0
2012-08-16,0.25,0.45,0.25,0.45,17000,0
2012-08-21,0.27,0.47,0.25,0.32,34400,0
2012-08-22,0.35,0.45,0.3,0.43,18695,0
2012-08-23,0.315,0.43,0.251,0.32,135100,0
2012-08-24,0.32,0.32,0.32,0.32,5000,0
2012-08-27,0.3,0.3,0.25,0.25,46900,0
2012-08-28,0.25,0.279,0.25,0.25,42834,0
2012-08-29,0.25,0.3,0.25,0.3,172450,0
2012-08-30,0.27,0.3,0.27,0.3,8266,0
2012-08-31,0.42,0.42,0.42,0.42,1100,0
2012-09-05,0.3,0.3,0.27,0.3,37984,0
2012-09-06,0.399,0.4,0.35,0.399,33500,0
2012-09-07,0.3,0.3,0.25,0.26,116600,0
2012-09-10,0.25,0.26,0.24,0.25,112100,0
2012-09-11,0.25,0.2928,0.25,0.2799,11650,0
2012-09-12,0.26,0.26,0.26,0.26,5000,0
2012-09-13,0.2599,0.2799,0.2599,0.26,11725,0
2012-09-14,0.251,0.251,0.25,0.25,35500,0
2012-09-18,0.2799,0.2799,0.2799,0.2799,5000,0
2012-09-20,0.25,0.2799,0.2,0.2799,12350,0
2012-09-21,0.279,0.3,0.278,0.3,82383,0
2012-09-24,0.4,0.4,0.25,0.2899,51235,0
2012-09-25,0.29,0.3999,0.25,0.28,106205,0
2012-09-26,0.28,0.28,0.25,0.28,25900,0
2012-09-27,0.28,0.28,0.28,0.28,270,0
2012-09-28,0.28,0.28,0.28,0.28,7750,0
2012-10-01,0.25,0.25,0.25,0.25,4025,0
2012-10-02,0.24,0.24,0.18,0.2,17400,0
2012-10-03,0.25,0.25,0.25,0.25,1700,0
2012-10-05,0.21,0.21,0.21,0.21,2400,0
2012-10-09,0.2,0.2,0.2,0.2,6000,0
2012-10-11,0.22,0.22,0.22,0.22,7000,0
2012-10-12,0.22,0.22,0.22,0.22,1350,0
2012-10-17,0.25,0.29,0.25,0.29,6800,0
2012-10-22,0.175,0.29,0.175,0.29,1750,0
2012-10-26,0.26,0.26,0.25,0.26,3850,0
2012-10-31,0.25,0.25,0.25,0.25,1000,0
2012-11-07,0.25,0.25,0.2,0.2,34514,0
2012-11-08,0.25,0.25,0.25,0.25,1000,0
2012-11-13,0.25,0.27,0.2,0.269,59150,0
2012-11-14,0.29,0.29,0.2,0.2,58900,0
2012-11-15,0.245,0.245,0.2,0.2,13600,0
2012-11-16,0.26,0.27,0.22,0.22,99500,0
2012-11-19,0.22,0.22,0.22,0.22,2490,0
2012-11-21,0.22,0.25,0.18,0.25,34550,0
2012-11-23,0.19,0.2499,0.17,0.2,185950,0
2012-11-26,0.155,0.2345,0.15,0.234,496710,0
2012-11-27,0.2484,0.27,0.23,0.25,402800,0
2012-11-28,0.24,0.4,0.24,0.35,374789,0
2012-11-29,0.35,0.585,0.35,0.4001,389556,0
2012-11-30,0.4,0.45,0.386,0.41,90900,0
2012-12-03,0.4499,0.47,0.4499,0.45,42323,0
2012-12-04,0.465,0.465,0.38,0.38,15600,0
2012-12-05,0.3,0.45,0.3,0.45,27800,0
2012-12-06,0.4,0.4,0.4,0.4,3200,0
2012-12-07,0.4,0.469,0.4,0.459,11400,0
2012-12-10,0.43,0.47,0.4,0.43,59267,0
2012-12-11,0.43,0.43,0.43,0.43,575,0
2012-12-12,0.43,0.45,0.43,0.45,6800,0
2012-12-13,0.4,0.465,0.4,0.45,105887,0
2012-12-14,0.46,0.69,0.46,0.69,118209,0
2012-12-17,0.65,0.7,0.59,0.7,122786,0
2012-12-18,0.7,0.71,0.67,0.7,102040,0
2012-12-19,0.7,0.7,0.6,0.7,9560,0
2012-12-20,0.69,0.77,0.69,0.77,107200,0
2012-12-21,0.77,0.835,0.73,0.76,62868,0
2012-12-26,0.95,0.95,0.6,0.76,41612,0
2012-12-27,0.76,0.76,0.65,0.65,14870,0
2012-12-28,0.66,0.72,0.66,0.72,5000,0
2012-12-31,0.755,0.77,0.72,0.75,32912,0
2013-01-02,0.75,0.75,0.7,0.7,13756,0
2013-01-03,0.69,0.7,0.69,0.7,14921,0
2013-01-04,0.595,0.74,0.595,0.725,21230,0
2013-01-07,0.7,0.8,0.65,0.75,18300,0
2013-01-08,0.8,0.82,0.78,0.8,26312,0
2013-01-09,0.8,1.07,0.8,0.9,71122,0
2013-01-10,0.94,1,0.91,1,126516,0
2013-01-11,1.01,1.03,0.95,1,66148,0
2013-01-14,1,1.04,0.91,0.95,101124,0
2013-01-15,1,1,0.9125,0.9525,48935,0
2013-01-16,0.9525,1,0.91,1,80463,0
2013-01-17,1.01,1.01,0.94,1,48814,0
2013-01-18,1,1.05,0.95,1,86678,0
2013-01-22,0.9,0.99,0.8102,0.99,31032,0
2013-01-23,0.99,0.99,0.94,0.95,37526,0
2013-01-24,0.91,0.95,0.86,0.95,24890,0
2013-01-25,0.95,0.95,0.88,0.9,33178,0
2013-01-28,0.895,0.9,0.85,0.9,42966,0
2013-01-29,0.88,0.9,0.85,0.9,64079,0
2013-01-30,0.89,0.91,0.84,0.86,50889,0
2013-01-31,0.86,0.9,0.511,0.87,208574,0
2013-02-01,0.78,0.85,0.65,0.84,46200,0
2013-02-04,0.84,0.85,0.75,0.84,23856,0
2013-02-05,0.82,0.84,0.78,0.84,28600,0
2013-02-06,0.8399,0.84,0.75,0.82,26865,0
2013-02-07,0.84,0.84,0.81,0.84,8100,0
2013-02-08,0.84,0.9,0.84,0.89,25689,0
2013-02-11,0.89,0.89,0.87,0.87,7452,0
2013-02-12,0.9,0.9,0.79,0.895,13300,0
2013-02-13,0.875,0.875,0.78,0.87,42890,0
2013-02-14,0.87,0.87,0.77,0.86,35113,0
2013-02-15,0.875,0.875,0.85,0.86,13657,0
2013-02-19,0.86,0.9,0.785,0.87,49411,0
2013-02-20,0.87,0.9,0.81,0.86,63388,0
2013-02-21,0.89,0.89,0.81,0.84,30270,0
2013-02-22,0.84,0.84,0.81,0.84,19353,0
2013-02-25,0.82,0.88,0.77,0.8,93975,0
2013-02-26,0.81,0.83,0.78,0.81,30568,0
2013-02-27,0.81,0.839,0.7,0.75,97455,0
2013-02-28,0.77,0.77,0.666,0.7,53840,0
2013-03-01,0.755,0.77,0.7,0.77,62738,0
2013-03-04,0.7,0.75,0.55,0.75,88802,0
2013-03-05,0.75,0.75,0.71,0.74,18800,0
2013-03-06,0.75,0.76,0.68,0.74,189700,0
2013-03-07,0.745,0.77,0.73,0.77,64787,0
2013-03-08,0.75,0.95,0.74,0.9,214610,0
2013-03-11,0.9,1.05,0.75,1,125257,0
2013-03-12,1,1.05,1,1.04,97451,0
2013-03-13,1.04,1.05,0.95,1.02,67300,0
2013-03-14,1.02,1.06,0.96,1,42701,0
2013-03-15,1,1.01,0.92,0.99,18210,0
2013-03-18,0.95,0.95,0.94,0.94,7970,0
2013-03-19,0.935,0.935,0.8,0.9,42165,0
2013-03-20,0.93,0.96,0.875,0.91,32400,0
2013-03-21,0.91,0.99,0.91,0.925,41930,0
2013-03-22,0.922,0.922,0.85,0.9,17001,0
2013-03-25,0.9,0.93,0.9,0.91,17000,0
2013-03-26,0.92,0.92,0.751,0.91,74908,0
2013-03-27,0.91,0.92,0.88,0.92,16400,0
2013-03-28,0.84,0.88,0.8,0.88,72900,0
2013-04-01,0.88,0.88,0.88,0.88,1500,0
2013-04-02,0.878,0.88,0.81,0.88,14300,0
2013-04-03,0.9,0.9,0.83,0.87,86060,0
2013-04-04,0.9,0.9,0.81,0.87,88690,0
2013-04-05,0.87,0.87,0.81,0.82,53490,0
2013-04-08,0.859,0.859,0.809,0.849,19600,0
2013-04-09,0.84,0.85,0.8,0.85,10500,0
2013-04-10,0.84,0.84,0.75,0.83,35180,0
2013-04-11,0.8,0.83,0.75,0.779,146250,0
2013-04-12,0.779,0.85,0.71,0.7899,133161,0
2013-04-15,0.888,0.888,0.701,0.74,82911,0
2013-04-16,0.78,0.85,0.71,0.77,242539,0
2013-04-17,0.78,0.79,0.74,0.78,84024,0
2013-04-18,0.78,0.79,0.7,0.73,116662,0
2013-04-19,0.77,0.78,0.73,0.73,61170,0
2013-04-22,0.73,0.73,0.68,0.73,31425,0
2013-04-23,0.65,0.73,0.61,0.68,74398,0
2013-04-24,0.68,0.8,0.61,0.7,31450,0
2013-04-25,0.7,0.7,0.6101,0.7,107018,0
2013-04-26,0.64,0.68,0.62,0.68,135267,0
2013-04-29,0.68,0.68,0.61,0.64,31400,0
2013-04-30,0.63,0.65,0.46,0.6,190782,0
2013-05-01,0.61,0.62,0.54,0.62,33265,0
2013-05-02,0.62,0.65,0.6,0.62,22109,0
2013-05-03,0.62,0.64,0.58,0.62,61728,0
2013-05-06,0.62,0.64,0.62,0.64,26200,0
2013-05-07,0.64,0.65,0.62,0.65,73715,0
2013-05-08,0.64,0.68,0.62,0.66,91700,0
2013-05-09,0.66,0.66,0.65,0.66,62410,0
2013-05-10,0.66,0.66,0.6,0.63,139758,0
2013-05-13,0.666,0.666,0.55,0.62,123497,0
2013-05-14,0.61,0.61,0.58,0.58,42008,0
2013-05-15,0.595,0.6,0.56,0.58,30702,0
2013-05-16,0.63,0.63,0.52,0.59,29541,0
2013-05-17,0.59,0.6,0.59,0.6,69265,0
2013-05-20,0.59,0.62,0.59,0.6,83622,0
2013-05-21,0.6,0.6,0.596,0.6,177190,0
2013-05-22,0.6,0.62,0.596,0.6,118000,0
2013-05-23,0.61,0.61,0.55,0.61,297727,0
2013-05-24,0.6,0.6,0.6,0.6,56836,0
2013-05-28,0.605,0.605,0.57,0.6,64800,0
2013-05-29,0.6,0.6,0.57,0.6,50927,0
2013-05-30,0.6,0.6,0.55,0.6,29975,0
2013-05-31,0.6,0.6,0.571,0.59,35700,0
2013-06-03,0.6,0.6,0.5675,0.6,12300,0
2013-06-04,0.6,0.63,0.55,0.6,45960,0
2013-06-05,0.6,0.6,0.5599,0.6,76940,0
2013-06-06,0.6,0.6,0.58,0.595,65206,0
2013-06-07,0.6,0.75,0.58,0.689,4855389,0
2013-06-10,0.75,0.75,0.63,0.69,695074,0
2013-06-11,0.7,0.7,0.65,0.66,282370,0
2013-06-12,0.71,0.71,0.62,0.65,62670,0
2013-06-13,0.65,0.68,0.649,0.68,427672,0
2013-06-14,0.68,0.71,0.65,0.69,296129,0
2013-06-17,0.72,0.72,0.69,0.69,164239,0
2013-06-18,0.7,0.71,0.675,0.68,302309,0
2013-06-19,0.68,0.7,0.68,0.68,151709,0
2013-06-20,0.7,0.75,0.67,0.74,214257,0
2013-06-21,0.75,0.79,0.7,0.74,127355,0
2013-06-24,0.711,0.728,0.675,0.72,192828,0
2013-06-25,0.715,0.72,0.675,0.71,508068,0
2013-06-26,0.71,0.71,0.7,0.71,798324,0
2013-06-27,0.72,0.72,0.69,0.715,287244,0
2013-06-28,0.72,0.75,0.67,0.71,236655,0
2013-07-01,0.72,0.76,0.7,0.76,254665,0
2013-07-02,0.77,0.85,0.77,0.85,271977,0
2013-07-03,0.85,0.919,0.836,0.919,192523,0
2013-07-05,0.919,1.06,0.89,1.05,362736,0
2013-07-08,1.07,1.26,1.02,1.26,2016729,0
2013-07-09,1.29,1.3,1.11,1.18,273819,0
2013-07-10,1.22,1.22,1.13,1.18,219697,0
2013-07-11,1.2,1.25,1.14,1.16,235450,0
2013-07-12,1.22,1.22,1.09,1.15,28800,0
2013-07-15,1.15,1.15,1,1.12,121500,0
2013-07-16,1.15,1.15,0.92,0.92,622248,0
2013-07-17,0.95,1.02,0.895,0.9604,147683,0
2013-07-18,0.95,1.01,0.95,0.9799,73687,0
2013-07-19,0.9799,1.02,0.9799,1,101525,0
2013-07-22,1.01,1.15,1,1.09,206804,0
2013-07-23,1.13,1.2,1.07,1.19,513977,0
2013-07-24,1.22,1.3,1.22,1.27,296265,0
2013-07-25,1.28,1.45,1.16,1.4,427435,0
2013-07-26,1.4,1.42,1.18,1.31,423716,0
2013-07-29,1.36,1.38,1.17,1.36,122870,0
2013-07-30,1.37,1.6,1.37,1.5,355691,0
2013-07-31,1.54,1.7,1.51,1.58,354207,0
2013-08-01,1.52,1.7,1.52,1.67,261704,0
2013-08-02,1.66,1.74,1.55,1.62,163661,0
2013-08-05,1.63,1.63,1.23,1.35,447362,0
2013-08-06,1.28,1.37,1.28,1.32,98413,0
2013-08-07,1.32,1.34,1.28,1.28,153679,0
2013-08-08,1.28,1.35,1.06,1.32,384972,0
2013-08-09,1.31,1.32,1.15,1.24,84490,0
2013-08-12,1.22,1.22,1,1.1,351289,0
2013-08-13,1.07,1.1,1.01,1.06,185322,0
2013-08-14,1.06,1.14,1.04,1.13,89464,0
2013-08-15,1.15,1.15,1.1,1.15,235921,0
2013-08-16,1.15,1.17,1.13,1.17,56830,0
2013-08-19,1.16,1.17,1.14,1.16,109853,0
2013-08-20,1.16,1.25,1.14,1.25,52741,0
2013-08-21,1.21,1.21,1.16,1.2,15400,0
2013-08-22,1.2,1.23,1.14,1.23,30783,0
2013-08-23,1.18,1.23,1.15,1.16,69698,0
2013-08-26,1.2,1.23,1.17,1.2,54319,0
2013-08-27,1.2,1.22,1.15,1.18,147348,0
2013-08-28,1.18,1.18,1.15,1.15,50872,0
2013-08-29,1.17,1.2,1.15,1.15,77132,0
2013-08-30,1.17,1.2,1.15,1.2,70700,0
2013-09-03,1.2,1.2,1.14,1.19,94219,0
2013-09-04,1.19,1.19,1.1,1.16,105596,0
2013-09-05,1.2,1.2,1.07,1.09,237915,0
2013-09-06,1.1,1.17,1.04,1.08,119050,0
2013-09-09,1.06,1.11,1.05,1.11,89427,0
2013-09-10,1.1,1.13,0.955,1.12,386734,0
2013-09-11,1.05,1.15,1.02,1.15,286144,0
2013-09-12,1.15,1.15,1.06,1.08,163593,0
2013-09-13,1.09,1.11,1.05,1.1,638231,0
2013-09-16,1.1,1.15,1.1,1.1,162687,0
2013-09-17,1.12,1.15,1.09,1.15,86100,0
2013-09-18,1.2,1.26,1.15,1.22,402354,0
2013-09-19,1.25,1.28,1.22,1.28,262075,0
2013-09-20,1.28,1.3,1.25,1.27,182585,0
2013-09-23,1.28,1.28,1.22,1.25,180851,0
2013-09-24,1.23,1.24,1.06,1.14,305094,0
2013-09-25,1.1,1.12,1.03,1.1,501139,0
2013-09-26,1.11,1.2,1.11,1.2,226815,0
2013-09-27,1.246,1.25,1.17,1.2,51132,0
2013-09-30,1.24,1.3,1.22,1.29,431172,0
2013-10-01,1.3,1.33,1.22,1.3,582254,0
2013-10-02,1.68,1.7,1.26,1.36,1590819,0
2013-10-03,1.37,1.45,1.18,1.27,937822,0
2013-10-04,1.27,1.29,1.19,1.25,247540,0
2013-10-07,1.22,1.22,1.16,1.19,155525,0
2013-10-08,1.16,1.17,1.08,1.16,393255,0
2013-10-09,1.16,1.18,1.09,1.18,447653,0
2013-10-10,1.19,1.2,1.15,1.2,395406,0
2013-10-11,1.16,1.22,1.16,1.21,199817,0
2013-10-14,1.22,1.28,1.21,1.26,164480,0
2013-10-15,1.29,1.29,1.21,1.25,135510,0
2013-10-16,1.23,1.25,1.21,1.24,89426,0
2013-10-17,1.23,1.23,1.18,1.22,103435,0
2013-10-18,1.22,1.22,1.1,1.16,181232,0
2013-10-21,1.16,1.19,1.14,1.18,94977,0
2013-10-22,1.19,1.19,1.16,1.18,196544,0
2013-10-23,1.19,1.25,1.19,1.21,218463,0
2013-10-24,1.19,1.24,1.17,1.19,232676,0
2013-10-25,1.19,1.2,1.19,1.2,37695,0
2013-10-28,1.19,1.19,1.17,1.18,42677,0
2013-10-29,1.17,1.17,1.1,1.17,181316,0
2013-10-30,1.15,1.17,1.12,1.16,108170,0
2013-10-31,1.17,1.17,1.14,1.16,5700,0
2013-11-01,1.14,1.15,1.05,1.12,108454,0
2013-11-04,1.14,1.16,1.11,1.11,140610,0
2013-11-05,1.12,1.15,1.11,1.15,77761,0
2013-11-06,1.144,1.16,1.12,1.14,177052,0
2013-11-07,1.16,1.16,1.11,1.16,61450,0
2013-11-08,1.15,1.15,1.07,1.12,112553,0
2013-11-11,1.12,1.12,0.865,0.96,607054,0
2013-11-12,0.96,0.99,0.87,0.97,490885,0
2013-11-13,0.95,1.02,0.95,1,115970,0
2013-11-14,1.004,1.01,0.97,0.98,92920,0
2013-11-15,0.98,1,0.98,0.99,50661,0
2013-11-18,1,1.12,0.98,1.1,440434,0
2013-11-19,1.1,1.2,1.06,1.2,924095,0
2013-11-20,1.2,1.23,1.11,1.15,224684,0
2013-11-21,1.15,1.2,1.1,1.17,111981,0
2013-11-22,1.18,1.22,1.17,1.19,229278,0
2013-11-25,1.19,1.22,1.17,1.2,273198,0
2013-11-26,1.23,1.23,1.178,1.2,133275,0
2013-11-27,1.22,1.25,1.22,1.22,155190,0
2013-11-29,1.25,1.31,1.23,1.3,405401,0
2013-12-02,1.32,1.38,1.28,1.35,622757,0
2013-12-03,1.37,1.39,1.36,1.38,303040,0
2013-12-04,1.39,1.48,1.37,1.48,729877,0
2013-12-05,1.48,1.55,1.35,1.45,455165,0
2013-12-06,1.45,1.47,1.38,1.45,193415,0
2013-12-09,1.47,1.5,1.4,1.49,115258,0
2013-12-10,1.51,1.64,1.48,1.6,834651,0
2013-12-11,1.61,1.61,1.46,1.58,325088,0
2013-12-12,1.54,1.58,1.47,1.54,172972,0
2013-12-13,1.54,1.55,1.52,1.55,103580,0
2013-12-16,1.56,1.6,1.53,1.6,251473,0
2013-12-17,1.6,1.63,1.58,1.62,152975,0
2013-12-18,1.62,1.67,1.6,1.65,286397,0
2013-12-19,1.67,1.69,1.65,1.67,207726,0
2013-12-20,1.7,1.88,1.7,1.88,906151,0
2013-12-23,2,2.01,1.85,1.94,702319,0
2013-12-24,1.95,2.05,1.92,2,378209,0
2013-12-26,2,2.17,2,2.12,425078,0
2013-12-27,2.11,2.18,1.75,2.13,574088,0
2013-12-30,2.07,2.19,2.05,2.11,173774,0
2013-12-31,2.18,2.19,2.03,2.14,255703,0
2014-01-02,2.15,2.15,2.06,2.07,149009,0
2014-01-03,2.07,2.11,2.06,2.11,75121,0
2014-01-06,2.1,2.11,2.06,2.11,38693,0
2014-01-07,2.08,2.08,1.85,1.86,235495,0
2014-01-08,1.85,1.9,1.75,1.82,359585,0
2014-01-09,1.82,1.83,1.78,1.8,99211,0
2014-01-10,2,2.42,1.95,2.39,1372089,0
2014-01-13,2.49,2.57,2.25,2.28,736554,0
2014-01-14,2.275,2.34,2.15,2.26,199451,0
2014-01-15,2.25,2.35,2.2,2.25,417962,0
2014-01-16,2.28,2.3,2.11,2.3,138450,0
2014-01-17,2.34,2.4,2.2,2.22,175840,0
2014-01-21,2.215,2.28,2.15,2.18,193467,0
2014-01-22,2.18,2.18,2.05,2.13,163148,0
2014-01-23,2.15,2.15,2.07,2.1,141974,0
2014-01-24,2.1,2.28,2.01,2.16,274899,0
2014-01-27,2.275,2.3,2.22,2.26,141281,0
2014-01-28,2.31,2.4,2.26,2.35,85703,0
2014-01-29,2.43,2.43,2.33,2.35,62426,0
2014-01-30,2.38,2.7,2.18,2.63,816091,0
2014-01-31,2.61,2.7,2.35,2.59,815110,0
2014-02-03,2.7,2.7,2.36,2.47,241197,0
2014-02-04,2.45,2.45,2.26,2.37,217400,0
2014-02-05,2.4,2.5,2.25,2.41,233558,0
2014-02-06,2.44,2.66,2.44,2.5,329988,0
2014-02-07,2.57,2.75,2.57,2.7,445035,0
2014-02-10,2.72,2.73,2.63,2.7,125600,0
2014-02-11,2.75,3.03,2.748,3.01,540673,0
2014-02-12,3.09,3.22,3.05,3.19,624222,0
2014-02-13,3.21,3.22,2.99,3.1,313458,0
2014-02-14,3.12,3.14,3.03,3.1,220231,0
2014-02-18,3.14,3.3,3.12,3.28,361128,0
2014-02-19,3.35,3.6,3.3,3.44,637115,0
2014-02-20,3.46,3.69,3.44,3.69,352265,0
2014-02-21,3.705,4.4,3.7,4.21,971342,0
2014-02-24,4.265,4.3,3.61,4.22,730842,0
2014-02-25,4.3,4.58,4.25,4.49,478888,0
2014-02-26,4.485,4.49,4.18,4.4,273488,0
2014-02-27,4.37,4.5,4.37,4.49,134179,0
2014-02-28,4.49,4.5,4.25,4.34,241156,0
2014-03-03,4.45,4.45,4.12,4.23,219227,0
2014-03-04,4.24,4.45,4.24,4.26,136897,0
2014-03-05,4.26,4.32,4.1,4.22,180164,0
2014-03-06,4.28,4.28,4.12,4.25,189264,0
2014-03-07,4.755,5.2,4.75,5.13,1134823,0
2014-03-10,5.895,6.35,5.75,6.2,1136488,0
2014-03-11,6.15,6.36,4.9,5.17,909465,0
2014-03-12,4.99,5.94,4.5,5.74,1244935,0
2014-03-13,5.74,5.74,5.06,5.11,458078,0
2014-03-14,4.95,5,4.4,4.6,1140497,0
2014-03-17,4.6,4.75,4.09,4.44,1071962,0
2014-03-18,4.35,4.43,4.05,4.35,588750,0
2014-03-19,4.29,4.3,3.75,3.79,1301164,0
2014-03-20,3.67,4.05,3.6,3.98,956403,0
2014-03-21,3.94,4,3.38,3.53,741209,0
2014-03-24,3.5,3.52,2.53,2.69,3011695,0
2014-03-25,2.72,3.31,2.72,3.22,1917506,0
2014-03-26,3.42,4,3.1,3.16,3428200,0
2014-03-27,3.29,3.49,3.06,3.13,1265821,0
2014-03-28,3.15,3.54,3.15,3.3,532031,0
2014-03-31,3.45,3.47,3.2,3.25,628387,0
2014-04-01,3.32,3.39,3.2,3.31,388500,0
2014-04-02,3.35,3.4,3.05,3.37,644822,0
2014-04-03,3.55,3.63,3.3,3.42,831349,0
2014-04-04,3.4,3.43,3.2,3.31,440655,0
2014-04-07,3.2,3.36,2.95,3,525489,0
2014-04-08,2.91,3.23,2.9,3.03,263514,0
2014-04-09,3.03,3.13,2.77,2.83,583375,0
2014-04-10,2.86,2.93,2.7,2.8,499345,0
2014-04-11,2.79,2.83,2.64,2.83,294075,0
2014-04-14,2.85,2.94,2.14,2.2,1431277,0
2014-04-15,2.25,3.2,2.15,2.78,1595964,0
2014-04-16,2.74,3,2.6,2.83,440281,0
2014-04-17,2.84,2.84,2.64,2.76,150986,0
2014-04-21,2.98,2.98,2.41,2.48,452074,0
2014-04-22,2.48,2.54,2.23,2.3,376614,0
2014-04-23,2.3,2.4,2.15,2.36,457464,0
2014-04-24,2.3,2.3,2.16,2.16,456751,0
2014-04-25,2.17,2.23,2.16,2.2,200715,0
2014-04-28,2.22,2.47,2.19,2.22,701248,0
2014-04-29,2.25,2.45,2.25,2.35,337087,0
2014-04-30,2.35,2.69,2.35,2.68,627519,0
2014-05-01,2.71,2.98,2.7,2.75,607111,0
2014-05-02,2.76,2.81,2.67,2.8,164315,0
2014-05-05,2.8,2.82,2.52,2.67,452438,0
2014-05-06,2.61,2.75,2.5,2.54,227966,0
2014-05-07,2.63,2.63,2.4,2.5,155659,0
2014-05-08,2.49,2.54,2.3,2.3,147136,0
2014-05-09,2.3,2.32,2.2,2.2,379124,0
2014-05-12,2.37,2.65,2.3,2.61,260728,0
2014-05-13,2.62,2.92,2.62,2.74,627286,0
2014-05-14,2.7,2.75,2.6,2.64,229321,0
2014-05-15,2.61,2.9,2.51,2.81,491410,0
2014-05-16,2.81,3.05,2.79,3,713404,0
2014-05-19,3.17,3.25,2.72,2.79,559774,0
2014-05-20,2.79,2.79,2.26,2.38,741307,0
2014-05-21,2.45,2.59,2.28,2.44,302300,0
2014-05-22,2.54,2.56,2.27,2.32,650906,0
2014-05-23,2.46,2.46,2.3,2.4,260225,0
2014-05-27,2.46,2.49,2.41,2.42,128195,0
2014-05-28,2.45,2.84,2.4,2.75,624898,0
2014-05-29,2.93,3.18,2.81,2.82,1417035,0
2014-05-30,2.81,3.08,2.81,3.05,618951,0
2014-06-02,3.05,3.26,2.87,2.95,647205,0
2014-06-03,2.97,3.08,2.91,3.06,411424,0
2014-06-04,3.09,3.13,2.99,3.1,343177,0
2014-06-05,3.04,3.22,2.97,3.07,471528,0
2014-06-06,3.14,3.24,3.01,3.14,237964,0
2014-06-09,3.24,3.54,3.13,3.48,1076455,0
2014-06-10,3.55,3.68,3.5,3.57,915000,0
2014-06-11,3.69,3.7,3.32,3.57,994870,0
2014-06-12,3.55,3.7,3.47,3.67,518861,0
2014-06-13,3.63,3.8,3.52,3.78,667551,0
2014-06-16,3.78,3.87,3.38,3.47,1393624,0
2014-06-17,3.47,3.52,3.36,3.5,481759,0
2014-06-18,3.51,3.65,3.38,3.65,529507,0
2014-06-19,3.66,3.75,3.6,3.75,671662,0
2014-06-20,3.75,3.75,3.51,3.52,1187790,0
2014-06-23,3.51,3.68,3.51,3.61,541618,0
2014-06-24,3.6,3.65,3.52,3.58,283774,0
2014-06-25,3.54,3.6,3.4,3.5,424456,0
2014-06-26,3.5,3.53,3.42,3.49,184388,0
2014-06-27,3.55,3.75,3.42,3.42,3205325,0
2014-06-30,3.5,3.56,2.92,3.07,1408452,0
2014-07-01,3.08,3.09,2.85,3,884059,0
2014-07-02,3.05,3.07,2.85,2.99,507000,0
2014-07-03,3.16,3.17,2.98,3,407142,0
2014-07-07,2.98,3.31,2.95,3.21,654599,0
2014-07-08,3.08,3.16,2.88,3,648412,0
2014-07-09,2.96,3,2.96,2.98,148306,0
2014-07-10,2.95,3.01,2.94,2.98,280474,0
2014-07-11,2.99,3.05,2.85,2.87,592726,0
2014-07-14,2.88,2.96,2.75,2.92,428426,0
2014-07-15,2.93,2.93,2.61,2.68,408016,0
2014-07-16,2.67,2.68,2.47,2.62,297888,0
2014-07-17,2.58,2.75,2.55,2.59,261213,0
2014-07-18,2.57,2.68,2.5,2.67,213330,0
2014-07-21,2.65,2.65,2.56,2.58,163939,0
2014-07-22,2.57,2.79,2.57,2.72,172472,0
2014-07-23,2.61,2.71,2.55,2.66,250998,0
2014-07-24,2.66,2.71,2.53,2.56,151986,0
2014-07-25,2.53,2.6,2.5,2.6,301388,0
2014-07-28,2.6,2.62,2.52,2.52,183162,0
2014-07-29,2.59,2.63,2.3,2.36,308217,0
2014-07-30,2.57,2.61,2.44,2.5,503835,0
2014-07-31,2.5,2.5,2.3,2.39,366304,0
2014-08-01,2.37,2.41,2.33,2.39,206005,0
2014-08-04,2.41,2.81,2.35,2.65,912551,0
2014-08-05,2.64,2.7,2.5,2.54,233760,0
2014-08-06,2.51,2.57,2.51,2.53,122947,0
2014-08-07,2.55,2.64,2.52,2.61,187023,0
2014-08-08,2.58,2.74,2.55,2.73,147821,0
2014-08-11,2.76,3.07,2.7,2.98,530583,0
2014-08-12,2.99,3.03,2.71,2.88,405961,0
2014-08-13,2.84,2.95,2.8,2.89,130019,0
2014-08-14,2.88,2.88,2.71,2.88,235882,0
2014-08-15,2.9,2.9,2.77,2.85,97834,0
2014-08-18,2.84,2.84,2.74,2.84,165438,0
2014-08-19,2.83,2.9,2.77,2.83,132525,0
2014-08-20,2.8,3.02,2.78,2.97,308290,0
2014-08-21,2.95,3.26,2.86,3.26,611870,0
2014-08-22,3.14,3.3,3.1,3.2,364093,0
2014-08-25,3.2,3.27,3.02,3.08,475988,0
2014-08-26,3.1,3.35,3.02,3.17,771798,0
2014-08-27,3.23,3.27,1.9,2.69,5565230,0
2014-08-28,2.7,3.05,2.56,3.03,1556984,0
2014-08-29,3.12,3.25,2.72,3.05,1281800,0
2014-09-02,3.05,3.27,2.91,3.05,1519846,0
2014-09-03,3.05,3.1,2.82,2.87,395117,0
2014-09-04,2.9,3,2.69,2.73,587195,0
2014-09-05,2.71,2.85,2.65,2.83,314045,0
2014-09-08,2.84,2.89,2.66,2.74,293156,0
2014-09-09,2.77,2.78,2.55,2.6,373465,0
2014-09-10,2.58,2.62,2.44,2.56,300532,0
2014-09-11,2.56,2.65,2.5,2.62,184208,0
2014-09-12,2.64,2.75,2.54,2.55,251186,0
2014-09-15,2.54,2.69,2.54,2.63,264987,0
2014-09-16,2.6,2.68,2.57,2.59,243996,0
2014-09-17,2.6,2.62,2.46,2.57,389991,0
2014-09-18,3.07,3.12,2.66,2.89,2360834,0
2014-09-19,2.93,2.94,2.66,2.71,562891,0
2014-09-22,2.68,2.77,2.55,2.68,312423,0
2014-09-23,2.76,2.76,2.63,2.65,258631,0
2014-09-24,2.7,2.7,2.56,2.63,413300,0
2014-09-25,2.68,2.73,2.45,2.47,717430,0
2014-09-26,2.48,2.64,2.48,2.62,236165,0
2014-09-29,2.55,2.66,2.51,2.62,209118,0
2014-09-30,2.68,2.78,2.52,2.52,566769,0
2014-10-01,2.5,2.57,2.34,2.44,692852,0
2014-10-02,2.45,2.55,2.4,2.54,241477,0
2014-10-03,2.59,2.6,2.47,2.53,160530,0
2014-10-06,2.53,2.67,2.51,2.52,188152,0
2014-10-07,2.48,2.59,2.48,2.49,216248,0
2014-10-08,2.5,2.56,2.4,2.53,237511,0
2014-10-09,2.51,2.57,2.4,2.44,184446,0
2014-10-10,2.41,2.45,2.26,2.37,332746,0
2014-10-13,2.33,2.42,2.3,2.33,473658,0
2014-10-14,2.33,2.43,1.93,2.13,601346,0
2014-10-15,2.12,2.2,1.84,2.06,766403,0
2014-10-16,2.05,2.16,1.9,2.15,460624,0
2014-10-17,2.21,2.28,2.11,2.21,238617,0
2014-10-20,2.2,2.28,2.2,2.27,146208,0
2014-10-21,2.27,2.27,2.15,2.23,165334,0
2014-10-22,2.25,2.28,2.18,2.22,222414,0
2014-10-23,2.25,2.25,2.15,2.18,285060,0
2014-10-24,2.17,2.19,2.02,2.02,306555,0
2014-10-27,2.1,2.2,1.9,2.1,799847,0
2014-10-28,2.12,2.17,2.06,2.1,167124,0
2014-10-29,2.11,2.27,2,2.22,299688,0
2014-10-30,2.2,2.34,2.19,2.31,199317,0
2014-10-31,2.39,2.4,2.2,2.2,450373,0
2014-11-03,2.23,2.28,2.15,2.23,152356,0
2014-11-04,2.19,2.4,2.12,2.27,230513,0
2014-11-05,2.28,2.38,2.13,2.17,174761,0
2014-11-06,2.18,2.34,2.12,2.34,242857,0
2014-11-07,2.32,2.37,2.24,2.31,131162,0
2014-11-10,2.32,2.38,2.25,2.28,80082,0
2014-11-11,2.27,2.28,2.18,2.23,90041,0
2014-11-12,2.2,2.25,2.1,2.25,123475,0
2014-11-13,2.22,2.22,2.16,2.17,66871,0
2014-11-14,2.16,2.2,2.1,2.14,152757,0
2014-11-17,2.12,2.14,1.94,1.97,406027,0
2014-11-18,1.96,1.99,1.82,1.84,367548,0
2014-11-19,1.86,1.88,1.65,1.83,587023,0
2014-11-20,1.83,1.86,1.7,1.79,279775,0
2014-11-21,1.8,1.97,1.79,1.94,379587,0
2014-11-24,1.93,1.98,1.92,1.95,128731,0
2014-11-25,1.97,2.08,1.91,1.93,296706,0
2014-11-26,1.99,2.03,1.89,1.97,192200,0
2014-11-28,1.99,2.03,1.96,1.96,102166,0
2014-12-01,2,2,1.8,1.84,200902,0
2014-12-02,1.84,1.94,1.82,1.85,224563,0
2014-12-03,1.85,1.89,1.8,1.88,152192,0
2014-12-04,1.88,1.88,1.76,1.81,244434,0
2014-12-05,1.81,1.85,1.72,1.75,264973,0
2014-12-08,1.75,1.75,1.66,1.66,340064,0
2014-12-09,1.6,1.68,1.56,1.68,331324,0
2014-12-10,1.69,1.72,1.62,1.65,186927,0
2014-12-11,1.68,1.79,1.65,1.66,168102,0
2014-12-12,1.62,1.69,1.6,1.61,186915,0
2014-12-15,1.63,1.69,1.51,1.54,249728,0
2014-12-16,1.54,1.6,1.53,1.56,215759,0
2014-12-17,1.56,1.72,1.56,1.63,607873,0
2014-12-18,1.64,1.66,1.57,1.62,268766,0
2014-12-19,1.58,1.62,1.54,1.59,520287,0
2014-12-22,1.55,1.62,1.55,1.59,178983,0
2014-12-23,1.59,1.6,1.53,1.54,208891,0
2014-12-24,1.55,1.58,1.53,1.56,109991,0
2014-12-26,1.59,1.62,1.5,1.55,279428,0
2014-12-29,1.61,1.62,1.52,1.58,218300,0
2014-12-30,1.53,1.68,1.5,1.63,198625,0
2014-12-31,1.63,1.74,1.6,1.65,458266,0
2015-01-02,1.71,1.77,1.68,1.75,258498,0
2015-01-05,1.75,1.78,1.64,1.66,197620,0
2015-01-06,1.67,1.67,1.54,1.58,208218,0
2015-01-07,1.56,1.62,1.52,1.55,195980,0
2015-01-08,1.53,1.62,1.51,1.57,223299,0
2015-01-09,1.56,1.6,1.43,1.52,363492,0
2015-01-12,1.53,1.53,1.47,1.48,170572,0
2015-01-13,1.51,1.58,1.37,1.48,235027,0
2015-01-14,1.45,1.55,1.43,1.45,113693,0
2015-01-15,1.44,1.5,1.26,1.29,297673,0
2015-01-16,1.31,1.4,1.3,1.4,182133,0
2015-01-20,1.4,1.41,1.2,1.33,301817,0
2015-01-21,1.34,1.34,1.08,1.17,833374,0
2015-01-22,1.15,1.22,1.11,1.19,291614,0
2015-01-23,1.2,1.26,1.17,1.23,240837,0
2015-01-26,1.24,1.28,1.19,1.24,205854,0
2015-01-27,1.21,1.28,1.21,1.21,130705,0
2015-01-28,1.22,1.24,1.15,1.16,213831,0
2015-01-29,1.22,1.25,1.13,1.17,158844,0
2015-01-30,1.12,1.29,1.12,1.17,263033,0
2015-02-02,1.24,1.25,1.2,1.21,144675,0
2015-02-03,1.25,1.26,1.22,1.25,118764,0
2015-02-04,1.23,1.25,1.21,1.21,156266,0
2015-02-05,1.21,1.25,1.19,1.21,106592,0
2015-02-06,1.23,1.25,1.16,1.17,205796,0
2015-02-09,1.16,1.18,0.97,1.01,529046,0
2015-02-10,0.97,1.08,0.96,0.99,375483,0
2015-02-11,1,1.04,0.97,0.98,303108,0
2015-02-12,1,1.03,0.99,0.99,164081,0
2015-02-13,0.98,1,0.85,0.92,855947,0
2015-02-17,0.95,0.97,0.89,0.92,361621,0
2015-02-18,0.92,0.95,0.88,0.9,494438,0
2015-02-19,0.9,0.94,0.86,0.91,353178,0
2015-02-20,0.94,0.96,0.79,0.82,483437,0
2015-02-23,0.85,0.89,0.82,0.83,229984,0
2015-02-24,0.84,0.89,0.76,0.8,284550,0
2015-02-25,0.8,0.8,0.65,0.78,338750,0
2015-02-26,0.72,0.83,0.72,0.83,143674,0
2015-02-27,0.85,0.86,0.78,0.82,97479,0
2015-03-02,0.82,0.83,0.78,0.81,71700,0
2015-03-03,0.8,0.83,0.77,0.82,218800,0
2015-03-04,0.82,1,0.82,0.98,495600,0
2015-03-05,1.03,1.38,1,1.2,1593200,0
2015-03-06,1.21,1.26,1.06,1.11,490600,0
2015-03-09,1.07,1.11,0.96,0.96,426800,0
2015-03-10,0.96,0.97,0.9,0.9,205900,0
2015-03-11,0.89,1,0.8,0.98,309700,0
2015-03-12,1.02,1.05,0.96,1.02,182000,0
2015-03-13,1.01,1.04,0.92,0.93,120400,0
2015-03-16,0.93,0.98,0.81,0.87,407400,0
2015-03-17,0.87,0.89,0.83,0.87,151500,0
2015-03-18,0.88,0.91,0.78,0.84,332700,0
2015-03-19,0.84,0.87,0.79,0.82,288100,0
2015-03-20,0.85,0.85,0.71,0.74,450600,0
2015-03-23,0.76,0.96,0.76,0.93,351800,0
2015-03-24,0.98,0.98,0.85,0.89,187700,0
2015-03-25,0.9,0.93,0.82,0.84,186600,0
2015-03-26,0.89,0.9,0.82,0.83,240600,0
2015-03-27,0.83,0.94,0.82,0.89,140100,0
2015-03-30,0.9,0.9,0.85,0.88,157300,0
2015-03-31,0.9,0.9,0.82,0.86,212800,0
2015-04-01,0.89,0.89,0.82,0.83,183300,0
2015-04-02,0.83,0.87,0.83,0.86,90200,0
2015-04-06,0.87,0.88,0.85,0.88,85100,0
2015-04-07,0.88,0.9,0.85,0.86,138358,0
2015-04-08,0.85,0.89,0.85,0.88,105000,0
2015-04-09,0.88,0.88,0.71,0.8,391863,0
2015-04-10,0.8,0.8,0.78,0.79,131100,0
2015-04-13,0.78,0.81,0.75,0.75,137000,0
2015-04-14,0.77,0.78,0.74,0.75,121400,0
2015-04-15,0.78,0.83,0.77,0.83,149627,0
2015-04-16,0.86,1.02,0.81,1.01,510763,0
2015-04-17,1.1,1.31,1.06,1.25,2013800,0
2015-04-20,1.27,1.5,1.15,1.39,2171193,0
2015-04-21,1.4,1.55,1.35,1.46,1214833,0
2015-04-22,1.5,1.53,1.44,1.5,591034,0
2015-04-23,1.48,1.5,1.21,1.4,1487600,0
2015-04-24,1.4,1.4,1.28,1.35,434900,0
2015-04-27,1.34,1.34,1.22,1.26,457700,0
2015-04-28,1.38,1.38,1.25,1.29,799200,0
2015-04-29,1.3,1.31,1.09,1.1,743200,0
2015-04-30,1.12,1.14,1.01,1.01,827200,0
2015-05-01,1.01,1.09,1.01,1.02,322800,0
2015-05-04,1.04,1.05,1,1.04,220400,0
2015-05-05,1.05,1.05,1,1.02,251900,0
2015-05-06,1,1.03,0.9,0.96,597171,0
2015-05-07,0.99,1,0.9,0.92,349200,0
2015-05-08,0.95,0.95,0.88,0.91,220300,0
2015-05-11,0.91,1,0.91,0.97,309000,0
2015-05-12,1,1.3,1,1.11,1518515,0
2015-05-13,1.11,1.16,1.01,1.01,374500,0
2015-05-14,1.02,1.09,1,1.06,207500,0
2015-05-15,1.07,1.09,1.02,1.07,182800,0
2015-05-18,1.1,1.11,1.02,1.03,315543,0
2015-05-19,1.02,1.03,0.96,0.99,238900,0
2015-05-20,0.99,1.05,0.95,0.97,212100,0
2015-05-21,0.98,1.25,0.95,1.09,1375300,0
2015-05-22,1.11,1.11,1.03,1.08,343200,0
2015-05-26,1.05,1.22,1.01,1.08,315471,0
2015-05-27,1.07,1.11,1.03,1.08,299100,0
2015-05-28,1.07,1.23,1.03,1.16,695911,0
2015-05-29,1.19,1.19,1.06,1.07,439500,0
2015-06-01,1.08,1.1,1.05,1.07,278400,0
2015-06-02,1.06,1.11,1.03,1.05,302865,0
2015-06-03,1.07,1.12,1.05,1.09,360700,0
2015-06-04,1.09,1.1,1.07,1.08,262500,0
2015-06-05,1.09,1.1,1.05,1.08,201500,0
2015-06-08,1.08,1.08,1.03,1.05,291000,0
2015-06-09,1.03,1.05,0.96,1.03,501915,0
2015-06-10,1.06,1.06,1.01,1.06,169474,0
2015-06-11,1.02,1.06,1,1.02,236615,0
2015-06-12,1.07,1.07,0.97,0.98,406400,0
2015-06-15,1.02,1.04,0.92,0.92,1133200,0
2015-06-16,0.92,0.97,0.91,0.93,313200,0
2015-06-17,0.95,1.09,0.92,0.97,923300,0
2015-06-18,0.97,1.03,0.95,0.99,510800,0
2015-06-19,1.02,1.1,0.98,1.1,562300,0
2015-06-22,1.1,1.13,1.05,1.07,511300,0
2015-06-23,1.04,1.08,1.03,1.08,312286,0
2015-06-24,1.07,1.08,1,1.04,280400,0
2015-06-25,1.05,1.05,1.01,1.02,218000,0
2015-06-26,1.03,1.08,0.93,0.95,3587900,0
2015-06-29,0.97,1.02,0.9,0.9,649300,0
2015-06-30,0.94,1,0.92,0.94,239971,0
2015-07-01,0.95,1,0.92,0.93,276000,0
2015-07-02,0.94,0.99,0.9,0.93,289300,0
2015-07-06,0.93,0.93,0.85,0.88,482900,0
2015-07-07,0.86,0.87,0.8,0.83,574400,0
2015-07-08,0.81,0.83,0.75,0.79,545200,0
2015-07-09,0.8,0.82,0.75,0.76,262100,0
2015-07-10,0.75,0.83,0.75,0.82,300100,0
2015-07-13,0.82,0.85,0.79,0.85,136600,0
2015-07-14,0.84,0.86,0.82,0.84,156369,0
2015-07-15,0.83,0.84,0.76,0.81,334364,0
2015-07-16,0.81,0.84,0.79,0.81,108900,0
2015-07-17,0.8,0.81,0.77,0.8,275900,0
2015-07-20,0.79,0.83,0.77,0.78,166900,0
2015-07-21,0.79,0.8,0.76,0.77,189600,0
2015-07-22,0.76,0.8,0.7,0.7,485700,0
2015-07-23,0.7,0.79,0.7,0.76,249700,0
2015-07-24,0.76,0.8,0.73,0.76,122000,0
2015-07-27,0.79,0.79,0.75,0.75,130000,0
2015-07-28,0.8,0.8,0.75,0.75,441000,0
2015-07-29,0.77,0.78,0.75,0.75,128500,0
2015-07-30,0.78,0.78,0.72,0.75,183900,0
2015-07-31,0.75,0.76,0.72,0.76,76500,0
2015-08-03,0.74,0.79,0.74,0.78,211996,0
2015-08-04,0.76,0.8,0.7,0.79,689000,0
2015-08-05,0.8,0.9,0.7,0.73,440400,0
2015-08-06,0.74,0.74,0.68,0.71,240952,0
2015-08-07,0.71,0.71,0.56,0.64,498300,0
2015-08-10,0.64,0.73,0.64,0.7,233900,0
2015-08-11,0.69,0.72,0.67,0.71,218533,0
2015-08-12,0.7,0.71,0.68,0.68,84600,0
2015-08-13,0.65,0.68,0.64,0.64,213300,0
2015-08-14,0.65,0.65,0.57,0.6,283600,0
2015-08-17,0.59,0.62,0.56,0.57,159100,0
2015-08-18,0.6,0.63,0.57,0.62,338600,0
2015-08-19,0.64,0.68,0.61,0.65,201300,0
2015-08-20,0.67,0.75,0.64,0.75,387300,0
2015-08-21,0.75,0.76,0.64,0.71,253900,0
2015-08-24,0.6,0.69,0.58,0.66,242238,0
2015-08-25,0.68,0.68,0.61,0.64,79900,0
2015-08-26,0.64,0.65,0.58,0.61,217800,0
2015-08-27,0.61,0.7,0.58,0.68,218900,0
2015-08-28,0.7,0.75,0.64,0.71,218300,0
2015-08-31,0.7,0.79,0.7,0.78,203500,0
2015-09-01,0.76,0.93,0.74,0.89,339500,0
2015-09-02,0.89,0.95,0.88,0.88,368200,0
2015-09-03,0.91,0.95,0.89,0.91,284600,0
2015-09-04,0.95,1.04,0.93,1.03,676700,0
2015-09-08,1.03,1.13,0.9,0.9,793600,0
2015-09-09,0.91,1.05,0.9,0.9,529400,0
2015-09-10,0.94,0.94,0.9,0.91,85391,0
2015-09-11,0.98,0.98,0.88,0.88,108300,0
2015-09-14,0.93,0.94,0.81,0.83,155900,0
2015-09-15,0.83,0.86,0.82,0.84,47300,0
2015-09-16,0.85,0.9,0.84,0.87,86300,0
2015-09-17,0.88,0.92,0.88,0.92,133200,0
2015-09-18,0.92,0.94,0.85,0.91,126200,0
2015-09-21,0.87,0.95,0.86,0.87,94000,0
2015-09-22,0.89,0.95,0.89,0.9,106400,0
2015-09-23,0.92,0.94,0.91,0.93,103900,0
2015-09-24,0.89,0.95,0.89,0.91,265781,0
2015-09-25,0.91,0.91,0.85,0.86,157800,0
2015-09-28,0.86,0.86,0.81,0.84,69594,0
2015-09-29,0.86,0.86,0.8,0.83,54200,0
2015-09-30,0.84,0.84,0.8,0.84,51900,0
2015-10-01,0.84,0.87,0.82,0.85,46100,0
2015-10-02,0.87,0.92,0.86,0.91,286800,0
2015-10-05,0.94,0.94,0.88,0.93,228502,0
2015-10-06,0.93,1.06,0.91,1.05,748400,0
2015-10-07,0.99,1.09,0.98,1.04,568400,0
2015-10-08,1.07,1.14,1.04,1.08,511400,0
2015-10-09,1.05,1.1,1.05,1.08,125000,0
2015-10-12,1.15,1.15,1.1,1.11,172454,0
2015-10-13,1.11,1.15,1.1,1.15,234600,0
2015-10-14,1.15,1.15,1.05,1.1,237100,0
2015-10-15,1.12,1.25,1.12,1.25,647600,0
2015-10-16,1.2,1.25,1.16,1.19,333000,0
2015-10-19,1.16,1.4,1.15,1.38,810500,0
2015-10-20,1.39,1.45,1.26,1.38,876983,0
2015-10-21,1.38,1.39,1.28,1.36,173700,0
2015-10-22,1.39,1.4,1.31,1.34,372100,0
2015-10-23,1.37,1.37,1.28,1.34,484100,0
2015-10-26,1.37,1.38,1.3,1.35,188000,0
2015-10-27,1.37,1.37,1.31,1.33,124400,0
2015-10-28,1.32,1.34,1.27,1.34,249500,0
2015-10-29,1.3,1.46,1.3,1.44,332000,0
2015-10-30,1.45,1.45,1.4,1.41,153100,0
2015-11-02,1.42,1.44,1.36,1.4,186242,0
2015-11-03,1.41,1.49,1.38,1.47,316800,0
2015-11-04,1.48,1.65,1.47,1.51,873448,0
2015-11-05,1.49,1.49,1.37,1.42,502200,0
2015-11-06,1.42,1.54,1.12,1.5,1052000,0
2015-11-09,1.63,1.75,1.24,1.31,899299,0
2015-11-10,1.3,1.42,1.22,1.36,573300,0
2015-11-11,1.34,1.38,1.31,1.32,186200,0
2015-11-12,1.34,1.34,1.21,1.22,418300,0
2015-11-13,1.24,1.34,1.2,1.31,329700,0
2015-11-16,1.3,1.31,1.27,1.27,162300,0
2015-11-17,1.28,1.38,1.27,1.38,223300,0
2015-11-18,1.4,1.4,1.31,1.39,334200,0
2015-11-19,1.39,1.44,1.35,1.4,384100,0
2015-11-20,1.44,1.44,1.4,1.43,147300,0
2015-11-23,1.45,1.48,1.4,1.48,229400,0
2015-11-24,1.48,1.51,1.46,1.46,333200,0
2015-11-25,1.5,1.52,1.46,1.5,232200,0
2015-11-27,1.5,1.51,1.43,1.47,118900,0
2015-11-30,1.44,1.52,1.44,1.49,130600,0
2015-12-01,1.49,1.49,1.43,1.45,136703,0
2015-12-02,1.45,1.47,1.3,1.33,328962,0
2015-12-03,1.33,1.34,1.27,1.33,166282,0
2015-12-04,1.31,1.33,1.25,1.27,129200,0
2015-12-07,1.28,1.3,1.2,1.21,193800,0
2015-12-08,1.2,1.26,1.2,1.22,145991,0
2015-12-09,1.21,1.34,1.21,1.21,222900,0
2015-12-10,1.23,1.3,1.23,1.25,191000,0
2015-12-11,1.27,1.28,1.15,1.18,381100,0
2015-12-14,1.19,1.23,1.14,1.22,306451,0
2015-12-15,1.29,1.52,1.26,1.31,2495500,0
2015-12-16,1.34,1.48,1.31,1.38,1885700,0
2015-12-17,1.45,1.47,1.33,1.45,1023300,0
2015-12-18,1.5,1.54,1.41,1.41,1490500,0
2015-12-21,1.43,1.48,1.38,1.38,484400,0
2015-12-22,1.41,1.44,1.35,1.43,221111,0
2015-12-23,1.44,1.49,1.43,1.46,237400,0
2015-12-24,1.46,1.46,1.43,1.46,97217,0
2015-12-28,1.46,1.48,1.42,1.42,202532,0
2015-12-29,1.43,1.43,1.33,1.35,329927,0
2015-12-30,1.33,1.4,1.33,1.37,163793,0
2015-12-31,1.39,1.42,1.35,1.4,217647,0
2016-01-04,1.38,1.44,1.33,1.4,571744,0
2016-01-05,1.39,1.4,1.26,1.3,579476,0
2016-01-06,1.28,1.32,1.22,1.25,829097,0
2016-01-07,1.23,1.23,1.03,1.03,847203,0
2016-01-08,1.05,1.21,1.03,1.16,582984,0
2016-01-11,1.17,1.2,1.06,1.06,430747,0
2016-01-12,1.07,1.12,1,1.01,473680,0
2016-01-13,1.03,1.0498,0.9774,1,277629,0
2016-01-14,1.04,1.13,1,1.13,292906,0
2016-01-15,1.15,1.16,1.02,1.04,608015,0
2016-01-19,1.04,1.19,1.04,1.13,835700,0
2016-01-20,1.15,1.28,1.13,1.18,1308838,0
2016-01-21,1.2,1.26,1.15,1.21,897391,0
2016-01-22,1.23,1.26,1.16,1.23,382017,0
2016-01-25,1.26,1.33,1.2,1.32,707137,0
2016-01-26,1.35,1.41,1.31,1.36,1822358,0
2016-01-27,1.36,1.39,1.26,1.31,628444,0
2016-01-28,1.37,1.38,1.22,1.26,493311,0
2016-01-29,1.29,1.31,1.22,1.25,366979,0
2016-02-01,1.28,1.3,1.2,1.23,399951,0
2016-02-02,1.23,1.26,1.16,1.2,431558,0
2016-02-03,1.17,1.23,1.1,1.21,1132186,0
2016-02-04,1.22,1.29,1.18,1.21,364246,0
2016-02-05,1.21,1.2299,1.13,1.2,476591,0
2016-02-08,1.16,1.22,1.13,1.16,805254,0
2016-02-09,1.18,1.18,1.11,1.14,311648,0
2016-02-10,1.14,1.15,1.06,1.08,372971,0
2016-02-11,1.06,1.1,0.981,1.05,472067,0
2016-02-12,1.09,1.1,0.98,0.98,269349,0
2016-02-16,1.02,1.03,1,1.02,302997,0
2016-02-17,1.04,1.07,1.02,1.04,305041,0
2016-02-18,1.05,1.08,1,1.08,463484,0
2016-02-19,1.1,1.1098,0.96,0.99,543100,0
2016-02-22,1,1.04,1,1.03,514897,0
2016-02-23,1.05,1.05,0.965,0.98,339785,0
2016-02-24,0.98,1,0.93,0.94,611576,0
2016-02-25,0.965,0.97,0.8911,0.94,539359,0
2016-02-26,0.94,0.9495,0.9,0.94,189129,0
2016-02-29,0.94,0.998,0.93,0.96,259681,0
2016-03-01,0.97,0.9924,0.9528,0.9699,60085,0
2016-03-02,0.978,1.05,0.97,1.015,339915,0
2016-03-03,1.02,1.0399,0.98,0.98,238383,0
2016-03-04,1.01,1.022,0.95,0.9525,261781,0
2016-03-07,0.9525,1,0.895,0.91,468799,0
2016-03-08,0.95,0.959,0.9,0.9023,168993,0
2016-03-09,0.91,0.9362,0.89,0.8995,208847,0
2016-03-10,0.9,0.91,0.85,0.89,998802,0
2016-03-11,0.91,0.91,0.84,0.8625,416848,0
2016-03-14,0.91,0.91,0.8505,0.871,695475,0
2016-03-15,0.89,0.89,0.812,0.832,472517,0
2016-03-16,0.83,0.87,0.8,0.805,197835,0
2016-03-17,0.805,0.8398,0.8,0.82,403492,0
2016-03-18,0.82,0.82,0.7787,0.7787,397047,0
2016-03-21,0.8,0.85,0.77,0.7906,516422,0
2016-03-22,0.788,0.805,0.7693,0.7721,263959,0
2016-03-23,0.77,0.7799,0.71,0.72,421720,0
2016-03-24,0.74,0.78,0.7199,0.7748,333735,0
2016-03-28,0.78,0.78,0.7301,0.76,450490,0
2016-03-29,0.76,0.79,0.7598,0.7601,352711,0
2016-03-30,0.78,0.8,0.7654,0.7773,560896,0
2016-03-31,0.798,0.81,0.7272,0.783,795024,0
2016-04-01,0.783,0.8178,0.78,0.8002,242534,0
2016-04-04,0.82,0.83,0.8,0.82,366884,0
2016-04-05,0.82,0.82,0.77,0.7855,256266,0
2016-04-06,0.7855,0.81,0.78,0.7866,268215,0
2016-04-07,0.8,0.8012,0.7515,0.765,260624,0
2016-04-08,0.765,0.78,0.731,0.7313,320960,0
2016-04-11,0.7313,0.8,0.73,0.8,297731,0
2016-04-12,0.779,0.8002,0.77,0.797,359092,0
2016-04-13,0.799,0.8,0.77,0.7822,302286,0
2016-04-14,0.79,0.82,0.785,0.8,325085,0
2016-04-15,0.808,0.899,0.8,0.86,847839,0
2016-04-18,0.852,0.9798,0.852,0.94,859735,0
2016-04-19,0.96,0.96,0.9,0.95,875633,0
2016-04-20,0.96,0.96,0.88,0.891,412551,0
2016-04-21,0.882,0.882,0.8301,0.834,281601,0
2016-04-22,0.86,0.87,0.834,0.85,184193,0
2016-04-25,0.852,0.869,0.8,0.84,536855,0
2016-04-26,0.84,0.86,0.81,0.845,186793,0
2016-04-27,0.86,0.8632,0.821,0.86,184152,0
2016-04-28,0.85,0.89,0.84,0.84,532256,0
2016-04-29,0.79,0.82,0.73,0.82,761867,0
2016-05-02,0.885,0.89,0.8256,0.84,579724,0
2016-05-03,0.88,0.89,0.8202,0.8349,373739,0
2016-05-04,0.83,0.83,0.7618,0.78,537221,0
2016-05-05,0.8,0.8289,0.78,0.79,295934,0
2016-05-06,0.785,0.82,0.7796,0.79,204307,0
2016-05-09,0.8,0.82,0.79,0.805,118004,0
2016-05-10,0.81,0.81,0.75,0.77,406127,0
2016-05-11,0.77,0.835,0.75,0.7982,419158,0
2016-05-12,0.86,0.88,0.79,0.79,469726,0
2016-05-13,0.82,0.82,0.7601,0.7651,227939,0
2016-05-16,0.77,0.7793,0.75,0.755,213350,0
2016-05-17,0.76,0.84,0.74,0.82,464292,0
2016-05-18,0.83,0.87,0.8,0.8351,543407,0
2016-05-19,0.84,0.84,0.75,0.7945,407940,0
2016-05-20,0.83,0.83,0.7701,0.7706,269388,0
2016-05-23,0.78,0.885,0.78,0.849,2079287,0
2016-05-24,0.86,0.9499,0.86,0.9,2571369,0
2016-05-25,0.94,0.98,0.8633,0.88,1638123,0
2016-05-26,0.89,0.9,0.8322,0.845,608551,0
2016-05-27,0.845,0.86,0.81,0.859,476203,0
2016-05-31,0.86,0.92,0.8469,0.9141,564033,0
2016-06-01,0.92,0.9201,0.84,0.8411,602561,0
2016-06-02,0.85,0.8688,0.822,0.831,428167,0
2016-06-03,0.85,0.878,0.83,0.8585,155112,0
2016-06-06,0.85,0.8585,0.831,0.852,315462,0
2016-06-07,0.89,0.89,0.83,0.83,274228,0
2016-06-08,0.8305,0.8405,0.82,0.8399,188385,0
2016-06-09,0.84,0.849,0.82,0.8207,242091,0
2016-06-10,0.8206,0.83,0.801,0.8078,328576,0
2016-06-13,0.801,0.8107,0.7701,0.8,415829,0
2016-06-14,0.79,0.8,0.77,0.7779,344628,0
2016-06-15,0.7701,0.7985,0.77,0.7949,151433,0
2016-06-16,0.8,0.8699,0.79,0.85,587481,0
2016-06-17,0.85,0.87,0.8401,0.87,344811,0
2016-06-20,0.87,0.88,0.84,0.8519,141176,0
2016-06-21,0.866,0.866,0.8,0.83,325356,0
2016-06-22,0.84,0.8699,0.805,0.8399,354806,0
2016-06-23,0.849,0.8649,0.83,0.83,320047,0
2016-06-24,0.78,0.8306,0.78,0.79,601949,0
2016-06-27,0.81,0.819,0.78,0.7879,299266,0
2016-06-28,0.8,0.8182,0.77,0.7844,437310,0
2016-06-29,0.798,0.8107,0.77,0.8101,110751,0
2016-06-30,0.82,0.82,0.8,0.8121,281547,0
2016-07-01,0.818,0.818,0.8,0.8104,133936,0
2016-07-05,0.82,0.85,0.81,0.823,280417,0
2016-07-06,0.83,0.83,0.8,0.804,101851,0
2016-07-07,0.8074,0.8097,0.8,0.8006,98577,0
2016-07-08,0.8198,0.8198,0.7902,0.8155,137337,0
2016-07-11,0.802,0.8344,0.7901,0.8103,410876,0
2016-07-12,0.809,0.85,0.799,0.8301,372689,0
2016-07-13,0.84,0.89,0.82,0.8594,433280,0
2016-07-14,0.9,0.9,0.8419,0.8619,395170,0
2016-07-15,0.856,0.8696,0.8495,0.8645,89094,0
2016-07-18,0.87,0.8787,0.8237,0.8353,216068,0
2016-07-19,0.83,0.84,0.802,0.835,249172,0
2016-07-20,0.832,0.8399,0.81,0.8147,186221,0
2016-07-21,0.82,0.8287,0.7869,0.8059,223017,0
2016-07-22,0.8,0.828,0.7922,0.8099,316460,0
2016-07-25,0.82,0.8273,0.8017,0.8017,295209,0
2016-07-26,0.812,0.83,0.79,0.822,362383,0
2016-07-27,0.82,0.84,0.8121,0.8362,123399,0
2016-07-28,0.8399,0.845,0.8202,0.833,150591,0
2016-07-29,0.82,0.85,0.82,0.8493,239270,0
2016-08-01,0.85,0.93,0.8449,0.9158,956855,0
2016-08-02,0.92,1.04,0.903,0.997,2180081,0
2016-08-03,1,1.07,0.9637,0.97,1466402,0
2016-08-04,0.87,0.97,0.87,0.9371,462951,0
2016-08-05,0.8446,0.98,0.84,0.9245,1091172,0
2016-08-08,0.8916,0.96,0.89,0.903,302503,0
2016-08-09,0.8896,0.935,0.8896,0.9195,276365,0
2016-08-10,0.8851,0.9347,0.8851,0.9148,254132,0
2016-08-11,0.8916,0.96,0.8916,0.9401,232132,0
2016-08-12,0.947,1,0.9133,0.9653,501365,0
2016-08-15,0.9225,1.03,0.9225,1.02,762988,0
2016-08-16,1,1.14,1,1.12,1895157,0
2016-08-17,1.12,1.15,1.06,1.1,980595,0
2016-08-18,1.1,1.1,1.05,1.08,451148,0
2016-08-19,1.09,1.13,1.08,1.1,671254,0
2016-08-22,1.12,1.14,1.05,1.07,358055,0
2016-08-23,1.07,1.13,1.02,1.07,625122,0
2016-08-24,1.11,1.12,1.03,1.07,575393,0
2016-08-25,1.07,1.0701,1.03,1.04,214452,0
2016-08-26,1.04,1.0699,1.03,1.04,159444,0
2016-08-29,1.03,1.08,1.03,1.08,138334,0
2016-08-30,1.07,1.08,1.03,1.04,189371,0
2016-08-31,1.07,1.07,1,1.02,483076,0
2016-09-01,1,1.05,1,1.03,329199,0
2016-09-02,1.04,1.07,1.01,1.05,272916,0
2016-09-06,1.07,1.12,1.05,1.1,1053567,0
2016-09-07,1.08,1.1,1.05,1.06,640737,0
2016-09-08,1.07,1.1,1.06,1.09,422272,0
2016-09-09,1.09,1.11,1.06,1.08,555396,0
2016-09-12,1.05,1.08,1.02,1.05,476535,0
2016-09-13,1.06,1.06,1.02,1.04,454162,0
2016-09-14,1.06,1.07,1.04,1.05,155675,0
2016-09-15,1.06,1.09,1.04,1.06,345970,0
2016-09-16,1.06,1.1,1.04,1.1,537357,0
2016-09-19,1.1,1.12,1.08,1.12,533793,0
2016-09-20,1.13,1.21,1.1,1.21,937707,0
2016-09-21,1.23,1.28,1.2,1.25,933007,0
2016-09-22,1.26,1.27,1.15,1.17,745026,0
2016-09-23,1.18,1.2,1.15,1.16,377674,0
2016-09-26,1.16,1.19,1.16,1.16,252624,0
2016-09-27,1.21,1.26,1.17,1.25,509171,0
2016-09-28,1.26,1.39,1.25,1.34,1806618,0
2016-09-29,1.38,1.46,1.37,1.44,2337651,0
2016-09-30,1.45,1.48,1.39,1.45,1629661,0
2016-10-03,1.46,1.5,1.46,1.5,1354893,0
2016-10-04,1.5,1.71,1.45,1.54,3746812,0
2016-10-05,1.58,1.62,1.14,1.42,4233647,0
2016-10-06,1.42,1.43,1.29,1.39,1408416,0
2016-10-07,1.4,1.41,1.32,1.39,894385,0
2016-10-10,1.4,1.44,1.39,1.42,625666,0
2016-10-11,1.4399,1.45,1.35,1.38,815046,0
2016-10-12,1.37,1.37,1.25,1.28,1209147,0
2016-10-13,1.22,1.37,1.21,1.28,1220213,0
2016-10-14,1.36,1.39,1.2,1.26,2137723,0
2016-10-17,1.28,1.28,1.19,1.21,939258,0
2016-10-18,1.22,1.2348,1.1,1.16,1631432,0
2016-10-19,1.16,1.22,1.12,1.16,1155599,0
2016-10-20,1.19,1.27,1.17,1.23,852349,0
2016-10-21,1.25,1.25,1.17,1.19,778985,0
2016-10-24,1.21,1.27,1.17,1.26,773942,0
2016-10-25,1.28,1.4,1.27,1.38,1942522,0
2016-10-26,1.43,1.45,1.34,1.37,1375537,0
2016-10-27,1.38,1.39,1.32,1.35,668766,0
2016-10-28,1.33,1.35,1.25,1.31,980203,0
2016-10-31,1.34,1.35,1.25,1.29,1036359,0
2016-11-01,1.31,1.32,1.24,1.26,712625,0
2016-11-02,1.27,1.27,1.21,1.22,986730,0
2016-11-03,1.25,1.25,1.07,1.17,1916530,0
2016-11-04,1.25,1.25,1.11,1.17,975817,0
2016-11-07,1.26,1.32,1.1701,1.31,1792684,0
2016-11-08,1.44,1.44,1.32,1.33,1375293,0
2016-11-09,1.35,1.36,1.18,1.23,1534386,0
2016-11-10,1.2,1.23,1.17,1.21,1013691,0
2016-11-11,1.21,1.22,1.15,1.18,781803,0
2016-11-14,1.2,1.29,1.15,1.23,1063340,0
2016-11-15,1.22,1.24,1.18,1.19,831671,0
2016-11-16,1.18,1.19,1.15,1.15,829648,0
2016-11-17,1.15,1.17,1.08,1.13,854997,0
2016-11-18,1.16,1.22,1.1,1.17,1506964,0
2016-11-21,1.2,1.2,1.1,1.11,1035063,0
2016-11-22,1.12,1.14,1,1.04,1619327,0
2016-11-23,1.02,1.04,0.95,1.01,1061872,0
2016-11-25,1,1.02,0.97,1.02,545999,0
2016-11-28,1.05,1.05,1,1.01,507226,0
2016-11-29,1.01,1.02,0.95,0.9726,839622,0
2016-11-30,0.985,0.989,0.92,0.98,950724,0
2016-12-01,0.99,0.99,0.935,0.935,626993,0
2016-12-02,0.96,0.96,0.9,0.9252,752044,0
2016-12-05,0.94,1.1,0.925,1.1,1529233,0
2016-12-06,1.09,1.12,0.97,1.03,1134320,0
2016-12-07,1.05,1.05,1.02,1.03,656416,0
2016-12-08,1.04,1.1,1,1.1,628733,0
2016-12-09,1.08,1.0899,1.03,1.04,648949,0
2016-12-12,1.04,1.05,0.99,1.01,694582,0
2016-12-13,1.01,1.01,0.95,0.97,616390,0
2016-12-14,0.96,0.9824,0.925,0.93,621953,0
2016-12-15,0.96,0.9962,0.925,0.9801,495136,0
2016-12-16,0.9842,1.0058,0.946,0.946,546964,0
2016-12-19,0.96,0.99,0.95,0.985,372206,0
2016-12-20,0.99,1.1,0.985,1.03,2768671,0
2016-12-21,1.02,1.04,1,1.01,557522,0
2016-12-22,1.03,1.09,1,1.08,944153,0
2016-12-23,1.1,1.15,1.06,1.12,1535004,0
2016-12-27,1.15,1.17,1.11,1.14,816111,0
2016-12-28,1.165,1.2,1.1,1.14,1523740,0
2016-12-29,1.15,1.16,1.06,1.09,981863,0
2016-12-30,1.12,1.13,1.05,1.09,896592,0
2017-01-03,1.14,1.14,1.06,1.09,682500,0
2017-01-04,1.09,1.1,1.05,1.06,446319,0
2017-01-05,1.07,1.07,0.85,0.91,6532568,0
2017-01-06,0.87,0.9101,0.8508,0.8867,1520544,0
2017-01-09,0.9,0.9,0.86,0.8662,1084067,0
2017-01-10,0.899,0.9,0.8521,0.8599,863482,0
2017-01-11,0.88,0.8831,0.85,0.876,890605,0
2017-01-12,0.865,0.874,0.81,0.84,1700683,0
2017-01-13,0.855,0.9379,0.85,0.9,978171,0
2017-01-17,0.94,0.97,0.92,0.94,1135605,0
2017-01-18,0.96,0.96,0.9,0.9369,595267,0
2017-01-19,0.95,0.95,0.9047,0.936,685123,0
2017-01-20,0.947,0.947,0.91,0.94,592349,0
2017-01-23,0.92,0.95,0.884,0.915,921119,0
2017-01-24,0.9389,0.9389,0.8857,0.9,459626,0
2017-01-25,0.93,0.93,0.9,0.92,416370,0
2017-01-26,0.925,0.93,0.905,0.905,356640,0
2017-01-27,0.925,0.925,0.884,0.9109,589485,0
2017-01-30,0.92,0.93,0.9,0.9211,574238,0
2017-01-31,0.93,0.95,0.9166,0.95,1006455,0
2017-02-01,0.96,0.965,0.93,0.949,566554,0
2017-02-02,0.95,0.95,0.91,0.92,429846,0
2017-02-03,0.92,0.94,0.9002,0.93,561842,0
2017-02-06,0.93,0.93,0.8901,0.9,474221,0
2017-02-07,0.889,0.9,0.86,0.9,743189,0
2017-02-08,0.9,0.91,0.87,0.88,320557,0
2017-02-09,0.88,0.915,0.88,0.915,434754,0
2017-02-10,0.92,0.92,0.86,0.91,569699,0
2017-02-13,0.91,0.91,0.8702,0.89,493667,0
2017-02-14,0.875,0.89,0.87,0.88,338345,0
2017-02-15,0.908,0.908,0.88,0.8898,249652,0
2017-02-16,0.91,0.91,0.88,0.9,370130,0
2017-02-17,0.9,0.91,0.88,0.91,466538,0
2017-02-21,0.92,1.02,0.91,1.02,2613124,0
2017-02-22,0.9801,1.09,0.96,1.08,2227499,0
2017-02-23,1.14,1.14,0.98,1.03,1352957,0
2017-02-24,1.05,1.05,0.96,0.98,780593,0
2017-02-27,0.99,1.0199,0.96,0.964,536424,0
2017-02-28,0.98,0.99,0.9017,0.96,925633,0
2017-03-01,0.98,0.98,0.925,0.96,450853,0
2017-03-02,0.96,0.97,0.9,0.93,745001,0
2017-03-03,0.9297,0.93,0.9006,0.93,443611,0
2017-03-06,0.95,0.95,0.9,0.95,379627,0
2017-03-07,0.95,0.95,0.916,0.935,200600,0
2017-03-08,0.92,0.93,0.901,0.9199,269157,0
2017-03-09,0.9,0.9648,0.9,0.94,630548,0
2017-03-10,0.96,0.972,0.9133,0.947,1362834,0
2017-03-13,0.942,0.97,0.94,0.97,301487,0
2017-03-14,0.97,1.02,0.96,0.97,909498,0
2017-03-15,0.995,0.995,0.9312,0.97,306696,0
2017-03-16,0.97,1,0.94,0.97,303278,0
2017-03-17,0.92,0.97,0.92,0.93,304666,0
2017-03-20,0.8934,0.97,0.8934,0.95,331828,0
2017-03-21,0.96,1.0479,0.9463,0.98,2048809,0
2017-03-22,0.985,0.985,0.9426,0.96,520881,0
2017-03-23,0.96,1.06,0.95,1.04,1337577,0
2017-03-24,1.06,1.11,1,1.03,1246030,0
2017-03-27,1.08,1.08,1,1.08,729553,0
2017-03-28,1.09,1.11,1.05,1.07,957405,0
2017-03-29,1.09,1.2,1.07,1.2,2076597,0
2017-03-30,1.22,1.35,1.16,1.25,3896086,0
2017-03-31,1.25,1.28,1.15,1.18,1337380,0
2017-04-03,1.16,1.2799,1.15,1.23,1298788,0
2017-04-04,1.28,1.31,1.2,1.28,1266557,0
2017-04-05,1.28,1.3,1.22,1.26,779469,0
2017-04-06,1.27,1.3,1.19,1.3,878013,0
2017-04-07,1.35,1.36,1.25,1.35,2270333,0
2017-04-10,1.37,1.37,1.32,1.33,838617,0
2017-04-11,1.35,1.36,1.32,1.35,872873,0
2017-04-12,1.35,1.36,1.3,1.31,919226,0
2017-04-13,1.3,1.34,1.3,1.33,519674,0
2017-04-17,1.37,1.37,1.31,1.33,664397,0
2017-04-18,1.33,1.34,1.3,1.33,520495,0
2017-04-19,1.34,1.34,1.3,1.33,432167,0
2017-04-20,1.3024,1.34,1.28,1.34,767938,0
2017-04-21,1.35,1.39,1.31,1.39,1588389,0
2017-04-24,1.42,1.49,1.38,1.48,2034320,0
2017-04-25,1.5,1.55,1.43,1.45,2265616,0
2017-04-26,1.46,1.47,1.38,1.41,1057106,0
2017-04-27,1.4,1.4199,1.34,1.37,723873,0
2017-04-28,1.38,1.4,1.37,1.4,419188,0
2017-05-01,1.47,1.5191,1.35,1.38,1517330,0
2017-05-02,1.41,1.41,1.35,1.39,601779,0
2017-05-03,1.39,1.39,1.33,1.36,507972,0
2017-05-04,1.33,1.34,1.13,1.31,1562278,0
2017-05-05,1.28,1.31,1.24,1.31,666362,0
2017-05-08,1.32,1.35,1.29,1.31,442516,0
2017-05-09,1.38,1.4,1.34,1.4,872683,0
2017-05-10,1.4,1.48,1.4,1.44,842089,0
2017-05-11,1.48,1.48,1.36,1.4,555647,0
2017-05-12,1.4,1.4,1.35,1.4,312358,0
2017-05-15,1.44,1.44,1.35,1.39,319870,0
2017-05-16,1.4,1.41,1.37,1.4,330322,0
2017-05-17,1.42,1.42,1.35,1.37,298177,0
2017-05-18,1.36,1.36,1.32,1.33,526429,0
2017-05-19,1.3,1.37,1.3,1.37,287741,0
2017-05-22,1.39,1.39,1.35,1.39,322601,0
2017-05-23,1.37,1.4,1.36,1.4,208651,0
2017-05-24,1.38,1.39,1.36,1.39,294086,0
2017-05-25,1.38,1.39,1.36,1.38,320713,0
2017-05-26,1.38,1.39,1.35,1.39,195639,0
2017-05-30,1.39,1.39,1.34,1.37,409759,0
2017-05-31,1.37,1.37,1.35,1.37,248998,0
2017-06-01,1.39,1.45,1.37,1.37,621872,0
2017-06-02,1.42,1.42,1.37,1.4,336092,0
2017-06-05,1.42,1.46,1.38,1.46,693826,0
2017-06-06,1.47,1.65,1.46,1.64,5331782,0
2017-06-07,1.63,1.85,1.63,1.84,4181419,0
2017-06-08,1.87,2,1.65,1.84,5328357,0
2017-06-09,1.825,1.9,1.72,1.89,1474483,0
2017-06-12,1.83,1.97,1.74,1.82,1468709,0
2017-06-13,1.81,1.82,1.75,1.8,767848,0
2017-06-14,1.79,1.8,1.65,1.71,1294404,0
2017-06-15,1.68,1.88,1.65,1.81,2423734,0
2017-06-16,1.9292,1.9292,1.73,1.83,1929721,0
2017-06-19,1.84,1.87,1.75,1.8,970960,0
2017-06-20,1.78,1.78,1.7201,1.78,765299,0
2017-06-21,1.79,1.82,1.72,1.81,721423,0
2017-06-22,1.82,1.92,1.78,1.85,1813398,0
2017-06-23,1.85,1.9,1.78,1.88,1475398,0
2017-06-26,1.89,1.9,1.8,1.83,667862,0
2017-06-27,1.85,1.85,1.72,1.79,1288074,0
2017-06-28,1.77,1.7887,1.72,1.75,830064,0
2017-06-29,1.76,1.76,1.67,1.71,825097,0
2017-06-30,1.71,1.785,1.68,1.75,656451,0
2017-07-03,1.8,1.8,1.7,1.72,488439,0
2017-07-05,1.72,1.72,1.68,1.71,608166,0
2017-07-06,1.7,1.71,1.67,1.68,311065,0
2017-07-07,1.68,1.68,1.51,1.61,1732426,0
2017-07-10,1.62,1.63,1.53,1.59,1245552,0
2017-07-11,1.59,1.64,1.58,1.61,580851,0
2017-07-12,1.62,1.69,1.61,1.69,599775,0
2017-07-13,1.69,1.7,1.6,1.64,805064,0
2017-07-14,1.64,1.64,1.6,1.64,499274,0
2017-07-17,1.65,1.65,1.6,1.63,342989,0
2017-07-18,1.64,1.64,1.6,1.61,378321,0
2017-07-19,1.63,1.6807,1.6,1.62,650550,0
2017-07-20,1.63,1.64,1.61,1.63,226669,0
2017-07-21,1.63,1.64,1.56,1.6,647742,0
2017-07-24,1.63,1.63,1.46,1.47,1485669,0
2017-07-25,1.47,1.48,1.33,1.37,2341636,0
2017-07-26,1.37,1.46,1.37,1.41,592953,0
2017-07-27,1.4,1.45,1.4,1.45,441701,0
2017-07-28,1.45,1.77,1.44,1.75,8605533,0
2017-07-31,1.95,2.07,1.72,1.75,10330678,0
2017-08-01,1.85,1.95,1.63,1.9,5363492,0
2017-08-02,1.9,1.96,1.75,1.93,3328082,0
2017-08-03,1.92,2.05,1.85,1.98,3764382,0
2017-08-04,2,2.54,1.96,2.47,14727420,0
2017-08-07,2.69,2.84,2.27,2.47,21550273,0
2017-08-08,2.5,2.5,2.31,2.39,5509519,0
2017-08-09,2.27,2.34,2.12,2.24,4956353,0
2017-08-10,2.49,2.49,2.16,2.2,5661540,0
2017-08-11,2.21,2.3,2,2.3,5677639,0
2017-08-14,2.26,2.28,2.14,2.14,2817642,0
2017-08-15,2.14,2.2,2.07,2.18,2230199,0
2017-08-16,2.21,2.21,2.1,2.13,1273514,0
2017-08-17,2.12,2.24,2.07,2.12,3501091,0
2017-08-18,2.13,2.165,2.08,2.15,1357549,0
2017-08-21,2.15,2.1627,2.02,2.03,1715606,0
2017-08-22,2.04,2.11,2,2.04,1808470,0
2017-08-23,2.06,2.29,2,2.24,4802355,0
2017-08-24,2.32,2.34,2.2,2.27,1954538,0
2017-08-25,2.3,2.3,2.21,2.23,803862,0
2017-08-28,2.23,2.32,2.23,2.24,1329405,0
2017-08-29,2.24,2.25,2.15,2.19,1238016,0
2017-08-30,2.2,2.28,2.15,2.28,1055027,0
2017-08-31,2.29,2.35,2.18,2.2,1916482,0
2017-09-01,2.22,2.29,2.14,2.29,1298333,0
2017-09-05,2.27,2.27,2.16,2.17,1235852,0
2017-09-06,2.19,2.27,2.1614,2.22,1268044,0
2017-09-07,2.22,2.34,2.21,2.27,2055727,0
2017-09-08,2.27,2.5,2.24,2.5,4810698,0
2017-09-11,2.48,2.6,2.4,2.55,4295340,0
2017-09-12,2.59,2.68,2.5,2.68,2403268,0
2017-09-13,2.7,3.06,2.6807,3.01,8993077,0
2017-09-14,3.16,3.34,2.96,3.02,10308102,0
2017-09-15,3,3.21,2.76,3.21,7931044,0
2017-09-18,3.21,3.24,3.08,3.17,3837662,0
2017-09-19,3.18,3.18,2.9501,2.97,3399967,0
2017-09-20,2.95,3.14,2.92,3.01,3552526,0
2017-09-21,3.03,3.07,2.87,2.88,3046971,0
2017-09-22,2.89,2.89,2.59,2.62,5670039,0
2017-09-25,2.73,2.79,2.41,2.49,5235291,0
2017-09-26,2.53,2.74,2.41,2.74,3939356,0
2017-09-27,2.85,2.85,2.615,2.71,2380276,0
2017-09-28,2.7,2.75,2.58,2.72,2665249,0
2017-09-29,2.71,2.79,2.63,2.77,1836643,0
2017-10-02,2.8,2.89,2.69,2.72,2660951,0
2017-10-03,2.75,2.85,2.72,2.82,2688959,0
2017-10-04,2.85,3.05,2.83,3.05,3842230,0
2017-10-05,3.07,3.1699,3,3.07,3253218,0
2017-10-06,3.25,3.5,3.1899,3.41,14773833,0
2017-10-09,2.935,3.15,2.9,2.99,13694031,0
2017-10-10,3.06,3.09,2.97,3.04,3502381,0
2017-10-11,3.12,3.12,2.85,2.94,5908841,0
2017-10-12,2.95,2.98,2.76,2.86,3823361,0
2017-10-13,2.87,2.93,2.76,2.8,3344010,0
2017-10-16,3.09,3.1,2.8238,2.86,7273263,0
2017-10-17,2.89,2.89,2.76,2.78,3858622,0
2017-10-18,2.78,2.78,2.59,2.67,5382834,0
2017-10-19,2.7,2.75,2.63,2.68,2919466,0
2017-10-20,2.7,2.78,2.66,2.66,2614963,0
2017-10-23,2.7,2.85,2.68,2.78,3849876,0
2017-10-24,2.81,2.84,2.61,2.62,3374056,0
2017-10-25,2.62,2.6401,2.35,2.47,6629048,0
2017-10-26,2.48,2.6,2.41,2.54,3078520,0
2017-10-27,2.54,2.55,2.28,2.28,5485445,0
2017-10-30,2.3,2.3,2.04,2.17,5271990,0
2017-10-31,2.19,2.23,2.03,2.12,3308764,0
2017-11-01,2.09,2.185,2.05,2.16,2414592,0
2017-11-02,2.18,2.18,2.06,2.08,2380040,0
2017-11-03,2.07,2.1,1.95,1.99,4241060,0
2017-11-06,1.99,2.2,1.99,2.19,2752871,0
2017-11-07,2.28,2.32,2.05,2.07,3128075,0
2017-11-08,2.07,2.1,2,2.06,1664978,0
2017-11-09,2.05,2.145,2.02,2.08,1837916,0
2017-11-10,2.16,2.18,2.05,2.06,2019034,0
