Date,Open,High,Low,Close,Volume,OpenInt
2011-07-27,5.01,5.03,5,5.03,1500,0
2011-07-28,4.9,4.9,4.74,4.74,200,0
2011-07-29,5.19,5.24,5.19,5.24,528,0
2011-08-01,5.24,5.44,5.24,5.44,4200,0
2011-08-02,4.95,4.95,4.85,4.85,400,0
2011-08-03,4.8,4.8,4.7,4.7,200,0
2011-08-04,4.5,4.5,4.42,4.45,400,0
2011-08-05,4.5,4.5,4.5,4.5,1000,0
2011-08-08,4.15,4.15,4.15,4.15,500,0
2011-08-09,4.1,4.1,3,4.06,5970,0
2011-08-11,4,4,3.89,3.89,2900,0
2011-08-12,3.53,3.53,3.53,3.53,200,0
2011-08-15,3.54,3.54,3.54,3.54,1100,0
2011-08-16,3.51,3.54,3.51,3.51,400,0
2011-08-30,3.7,3.99,3.7,3.99,400,0
2011-09-02,4,4,4,4,100,0
2011-09-07,3,4.95,3,3.7,4860,0
2011-09-12,3.2,3.2,2.75,2.75,630,0
2011-09-13,3.09,4.77,3.06,3.8,74041,0
2011-09-14,3.55,3.59,3.38,3.38,31172,0
2011-09-15,3.28,3.38,3.02,3.21,12983,0
2011-09-16,3.25,3.53,3.24,3.38,2958,0
2011-09-19,3.56,3.56,3.35,3.35,2400,0
2011-09-20,3.48,3.9,3.42,3.61,15156,0
2011-09-21,3.58,3.58,3.49,3.49,5150,0
2011-09-26,3.24,3.38,3.03,3.18,4740,0
2011-09-27,3.24,3.38,3.2,3.2,900,0
2011-09-28,3.08,3.2,2.9,3.04,2000,0
2011-09-30,2.87,2.89,2.87,2.89,700,0
2011-10-03,2.97,3.08,2.53,2.85,20410,0
2011-10-04,3.16,3.22,3.12,3.17,5242,0
2011-10-05,3.4,3.47,3.27,3.43,2500,0
2011-10-06,3.58,3.58,3.58,3.58,100,0
2011-10-07,3.62,3.62,3.42,3.42,2100,0
2011-10-10,3.45,3.45,3.42,3.42,2050,0
2011-10-11,3.53,3.53,3.39,3.4,1516,0
2011-10-12,3.56,3.56,3.56,3.56,100,0
2011-10-14,3.34,3.34,3.34,3.34,300,0
2011-10-17,3.41,3.73,3.41,3.73,1000,0
2011-10-21,3.76,3.76,3.74,3.74,600,0
2011-10-24,3.74,3.74,3.69,3.69,800,0
2011-10-25,3.81,3.94,3.81,3.94,3100,0
2011-10-26,3.9,3.9,3.9,3.9,150,0
2011-10-27,3.94,4,3.94,4,2700,0
2011-10-31,4.36,4.36,4.21,4.21,400,0
2011-11-01,3.68,3.87,3.6,3.87,1702,0
2011-11-02,3.6,3.98,3.6,3.96,1968,0
2011-11-04,3.84,3.84,3.76,3.76,305,0
2011-11-09,3.66,3.66,3.3,3.3,2700,0
2011-11-14,3.47,3.47,3.47,3.47,1000,0
2011-11-23,3.21,3.21,3.21,3.21,200,0
2011-11-25,3.2,3.2,3.2,3.2,200,0
2011-11-30,3.04,3.08,3.04,3.08,500,0
2011-12-05,3.18,3.18,3.18,3.18,700,0
2011-12-13,3.27,3.27,3.27,3.27,500,0
2011-12-21,3.38,3.38,3.38,3.38,200,0
2011-12-27,3.03,3.03,3.01,3.01,400,0
2011-12-29,3.16,3.17,3.16,3.17,421,0
2012-01-03,3.07,3.2,3.04,3.16,39100,0
2012-01-04,3.11,3.11,2.68,2.97,3205,0
2012-01-05,2.95,3.14,2.9,2.9,52500,0
2012-01-06,2.89,3.03,2.84,2.95,62700,0
2012-01-09,2.96,3.07,2.9,2.96,9686,0
2012-01-10,2.95,3.07,2.94,3.06,24600,0
2012-01-11,3.02,3.11,2.95,2.95,3400,0
2012-01-12,2.97,3.01,2.97,3.01,200,0
2012-01-18,3,3.02,3,3.02,300,0
2012-01-19,3.1,3.1,3.1,3.1,295,0
2012-01-23,3.28,3.29,3.22,3.29,9208,0
2012-01-24,4.45,6.87,4.4,5.55,6281346,0
2012-01-25,5.72,5.74,4.6,4.78,1532694,0
2012-01-26,4.41,4.55,3.85,4,732525,0
2012-01-27,4.23,4.3,3.82,3.96,287200,0
2012-01-30,3.93,4.15,3.68,3.81,178117,0
2012-01-31,4,4.2,3.9,3.98,201199,0
2012-02-01,4.18,4.3,3.94,4.18,165524,0
2012-02-02,4.29,4.49,3.93,4.05,148161,0
2012-02-03,4.18,4.18,4.1,4.12,56779,0
2012-02-06,5.16,5.86,4.38,4.42,2822764,0
2012-02-07,4.5,4.5,4.12,4.19,489215,0
2012-02-08,4.19,4.19,4,4.02,185024,0
2012-02-09,4,4.02,3.82,3.92,111223,0
2012-02-10,4,4,3.77,3.93,154159,0
2012-02-13,3.98,3.99,3.66,3.72,190520,0
2012-02-14,3.72,4.09,3.71,3.92,322349,0
2012-02-15,3.8,3.85,3.55,3.57,163375,0
2012-02-16,3.34,3.77,3.22,3.72,436193,0
2012-02-17,3.67,3.74,3.48,3.64,123578,0
2012-02-21,3.58,3.73,3.48,3.48,86157,0
2012-02-22,3.5,3.5,3.4,3.41,35112,0
2012-02-23,3.5,3.56,3.35,3.4,55050,0
2012-02-24,3.37,3.47,3.23,3.25,105100,0
2012-02-27,3.16,3.22,3.07,3.1,92483,0
2012-02-28,3.12,3.12,2.95,3.03,136444,0
2012-02-29,3.04,3.19,3.04,3.16,87166,0
2012-03-01,3.23,3.28,2.96,3.06,61400,0
2012-03-02,3.08,3.1,2.98,3.07,29150,0
2012-03-05,3.16,3.21,3.13,3.14,120805,0
2012-03-06,3.12,3.27,3.05,3.27,65225,0
2012-03-07,3.21,3.21,3.05,3.11,28188,0
2012-03-08,3.1,3.19,3.1,3.16,14380,0
2012-03-09,3.18,3.18,3.13,3.15,8810,0
2012-03-12,3.14,3.2,3.08,3.11,20996,0
2012-03-13,3.08,3.21,3.05,3.19,63237,0
2012-03-14,3.17,3.17,3.08,3.1,25235,0
2012-03-15,3.08,3.15,3.07,3.09,61160,0
2012-03-16,3.12,3.12,3.08,3.08,12308,0
2012-03-19,3.1,3.1,3.02,3.05,53711,0
2012-03-20,3.07,3.07,2.95,3.04,37572,0
2012-03-21,3.06,3.06,2.94,2.94,31117,0
2012-03-22,2.91,2.96,2.69,2.75,95729,0
2012-03-23,2.8,2.82,2.76,2.82,19900,0
2012-03-26,2.86,2.9,2.85,2.87,26063,0
2012-03-27,2.91,3.18,2.91,3.14,59355,0
2012-03-28,3.08,3.08,2.79,2.83,165543,0
2012-03-29,2.86,2.93,2.77,2.83,155684,0
2012-03-30,2.89,3,2.83,2.87,75612,0
2012-04-02,2.98,2.98,2.79,2.79,176141,0
2012-04-03,2.85,2.86,2.8,2.81,124277,0
2012-04-04,2.8,2.82,2.63,2.75,94684,0
2012-04-05,2.71,2.8,2.71,2.78,58552,0
2012-04-09,2.75,2.75,2.66,2.72,9190,0
2012-04-10,2.73,2.78,2.7,2.71,13133,0
2012-04-11,2.74,2.74,2.68,2.71,8811,0
2012-04-12,2.7,2.7,2.63,2.64,22467,0
2012-04-13,2.64,2.67,2.64,2.66,24060,0
2012-04-16,2.69,2.69,2.62,2.65,4925,0
2012-04-17,2.71,2.75,2.66,2.73,107887,0
2012-04-18,2.81,2.84,2.75,2.82,89600,0
2012-04-19,2.85,2.88,2.78,2.8,115500,0
2012-04-20,2.82,2.85,2.81,2.85,47113,0
2012-04-23,2.83,2.85,2.83,2.84,82705,0
2012-04-24,2.82,2.82,2.75,2.79,18375,0
2012-04-25,2.78,2.79,2.78,2.79,1305,0
2012-04-26,2.79,2.8,2.76,2.78,15500,0
2012-04-27,2.78,2.79,2.74,2.78,8400,0
2012-04-30,2.77,2.77,2.64,2.68,38545,0
2012-05-01,2.7,2.7,2.64,2.69,47890,0
2012-05-02,2.66,2.72,2.63,2.69,34449,0
2012-05-03,2.66,2.81,2.57,2.81,90037,0
2012-05-04,2.78,2.78,2.58,2.59,48450,0
2012-05-07,2.62,2.77,2.62,2.77,63995,0
2012-05-08,2.72,2.76,2.71,2.72,47750,0
2012-05-09,2.77,2.77,2.68,2.69,39005,0
2012-05-10,2.69,2.72,2.68,2.7,5923,0
2012-05-11,2.72,2.73,2.56,2.66,23960,0
2012-05-14,2.7,2.75,2.7,2.72,9400,0
2012-05-15,2.82,2.82,2.53,2.64,11031,0
2012-05-16,2.55,2.64,2.51,2.64,18997,0
2012-05-17,2.53,2.53,2.4,2.46,18050,0
2012-05-18,2.41,2.44,2.39,2.43,9430,0
2012-05-21,2.41,2.46,2.41,2.42,3700,0
2012-05-22,2.58,2.58,2.38,2.45,14913,0
2012-05-23,2.51,2.67,2.51,2.61,20692,0
2012-05-24,2.67,2.67,2.45,2.54,6667,0
2012-05-25,2.54,2.54,2.42,2.51,12100,0
2012-05-29,2.48,2.48,2.39,2.4,13625,0
2012-05-30,2.33,2.35,2.33,2.33,3230,0
2012-05-31,2.33,2.33,2.29,2.32,7693,0
2012-06-01,2.29,2.36,2.26,2.3,2191,0
2012-06-04,2.32,2.34,2.28,2.32,17180,0
2012-06-05,2.57,2.6,2.4,2.45,71114,0
2012-06-06,2.41,2.45,2.41,2.45,6605,0
2012-06-07,2.45,2.45,2.36,2.39,6394,0
2012-06-08,2.36,2.41,2.36,2.4,2090,0
2012-06-11,2.37,2.4,2.24,2.36,6266,0
2012-06-12,2.41,2.41,2.29,2.31,7232,0
2012-06-13,2.33,2.33,2.26,2.3,17575,0
2012-06-14,2.28,2.38,2.27,2.37,32513,0
2012-06-15,2.39,2.43,2.35,2.4,9050,0
2012-06-18,2.44,2.44,2.37,2.37,11327,0
2012-06-19,2.39,2.46,2.39,2.45,17200,0
2012-06-20,2.4,2.53,2.4,2.49,39400,0
2012-06-21,2.52,2.69,2.48,2.57,63576,0
2012-06-22,2.55,2.63,2.55,2.56,52000,0
2012-06-25,2.53,2.53,2.38,2.41,31550,0
2012-06-26,2.35,2.45,2.35,2.43,11712,0
2012-06-27,2.44,2.5,2.44,2.44,18162,0
2012-06-28,2.45,2.45,2.38,2.39,19516,0
2012-06-29,2.39,2.47,2.39,2.44,18465,0
2012-07-02,2.48,2.53,2.41,2.53,7011,0
2012-07-03,2.56,2.7,2.56,2.63,36405,0
2012-07-05,2.78,2.92,2.6,2.87,140796,0
2012-07-06,2.76,2.9,2.76,2.9,18734,0
2012-07-09,2.98,3.07,2.91,3,89826,0
2012-07-10,3,3,2.86,2.96,52690,0
2012-07-11,2.99,2.99,2.51,2.78,18729,0
2012-07-12,2.69,2.75,2.68,2.75,7440,0
2012-07-13,2.73,2.81,2.73,2.8,16900,0
2012-07-16,2.78,2.78,2.63,2.63,22300,0
2012-07-17,2.62,2.6201,2.53,2.57,8760,0
2012-07-18,2.55,2.59,2.54,2.59,7399,0
2012-07-19,2.54,2.58,2.39,2.52,21505,0
2012-07-20,2.55,2.56,2.47,2.47,12702,0
2012-07-23,2.47,2.47,2.38,2.46,7257,0
2012-07-24,2.49,2.49,2.3801,2.41,8563,0
2012-07-25,2.51,2.58,2.51,2.53,6110,0
2012-07-26,2.59,2.59,2.54,2.59,9260,0
2012-07-27,2.6,2.68,2.6,2.62,18400,0
2012-07-30,2.74,2.85,2.74,2.81,18087,0
2012-07-31,2.84,2.84,2.69,2.7,13655,0
2012-08-01,2.75,2.84,2.66,2.84,37255,0
2012-08-02,2.8,2.8,2.7,2.7,4202,0
2012-08-03,2.73,2.81,2.6,2.8,57695,0
2012-08-06,2.84,2.85,2.8,2.8,5916,0
2012-08-07,2.85,2.85,2.8299,2.8299,6100,0
2012-08-08,2.74,2.74,2.69,2.69,59500,0
2012-08-09,2.69,2.69,2.56,2.58,76379,0
2012-08-10,2.59,2.59,2.55,2.57,11707,0
2012-08-13,2.46,2.46,2.2,2.25,99003,0
2012-08-14,2.25,2.32,2.25,2.29,10878,0
2012-08-15,2.32,2.41,2.29,2.3,12480,0
2012-08-16,2.32,2.32,2.25,2.25,28698,0
2012-08-17,2.25,2.25,2.22,2.2345,40625,0
2012-08-20,2.25,2.25,2.21,2.24,18980,0
2012-08-21,2.25,2.2501,2.23,2.23,12650,0
2012-08-22,2.3,2.3,2.23,2.24,35400,0
2012-08-23,2.28,2.34,2.24,2.33,88600,0
2012-08-24,2.31,2.3489,2.245,2.3,14750,0
2012-08-27,2.36,2.36,2.3,2.3,8150,0
2012-08-28,2.31,2.3103,2.3,2.31,7300,0
2012-08-29,2.34,2.41,2.31,2.31,23100,0
2012-08-30,2.28,2.32,2.28,2.32,1100,0
2012-08-31,2.29,2.29,2.21,2.26,3876,0
2012-09-04,2.31,2.3871,2.31,2.3699,17980,0
2012-09-05,2.32,2.32,2.26,2.27,9577,0
2012-09-06,2.32,2.35,2.2,2.27,13020,0
2012-09-07,2.26,2.28,2.2,2.28,8959,0
2012-09-10,2.27,2.349,2.27,2.29,14813,0
2012-09-11,2.29,2.29,2.24,2.25,11500,0
2012-09-12,2.31,2.32,2.28,2.28,6322,0
2012-09-13,2.32,2.4,2.31,2.32,41438,0
2012-09-14,2.36,2.36,2.26,2.28,24370,0
2012-09-17,2.27,2.3,2.26,2.3,1300,0
2012-09-18,2.29,2.39,2.27,2.28,38573,0
2012-09-19,2.31,2.4,2.31,2.33,16465,0
2012-09-20,2.34,2.45,2.32,2.34,20842,0
2012-09-21,2.34,2.34,2.32,2.32,9100,0
2012-09-24,2.75,2.85,2.51,2.55,256020,0
2012-09-25,2.51,2.82,2.51,2.65,101284,0
2012-09-26,2.68,2.7399,2.6001,2.65,8288,0
2012-09-27,2.72,2.83,2.46,2.76,128036,0
2012-09-28,2.72,2.97,2.61,2.63,118694,0
2012-10-01,2.67,2.67,2.46,2.55,43015,0
2012-10-02,2.75,2.75,2.58,2.61,80254,0
2012-10-03,2.93,3.25,2.9,3.05,617891,0
2012-10-04,3.2,3.29,3.05,3.05,212438,0
2012-10-05,3.05,3.135,2.97,2.99,107255,0
2012-10-08,2.99,3.0699,2.96,3.03,115059,0
2012-10-09,3.32,3.65,3.25,3.35,1489655,0
2012-10-10,3.27,3.35,3.03,3.17,204585,0
2012-10-11,3.14,3.15,2.95,3.06,62504,0
2012-10-12,3.03,3.09,2.98,3.09,20155,0
2012-10-15,3.05,3.2199,2.9701,3.05,68778,0
2012-10-16,3.27,3.49,3.18,3.23,364957,0
2012-10-17,3.22,3.2999,3.21,3.25,22906,0
2012-10-18,3.24,3.3,3.2,3.22,35998,0
2012-10-19,3.22,3.36,3.15,3.24,51900,0
2012-10-22,3.34,3.34,3.18,3.18,22723,0
2012-10-23,3.2,3.2,2.92,3.02,63281,0
2012-10-24,3.16,3.16,3,3.04,24794,0
2012-10-25,3.1,3.27,3.08,3.17,107794,0
2012-10-26,3.1,3.19,3.01,3.05,42350,0
2012-10-31,2.99,3.22,2.99,3.16,74404,0
2012-11-01,3.1,3.17,3.02,3.02,30145,0
2012-11-02,3.06,3.1,3.03,3.03,42850,0
2012-11-05,3.14,3.14,2.98,3.02,65574,0
2012-11-06,3.03,3.08,2.95,2.97,32106,0
2012-11-07,3.02,3.2,2.99,3.16,66067,0
2012-11-08,3.12,3.3,2.95,3.02,41598,0
2012-11-09,2.9,3.02,2.82,2.979,100587,0
2012-11-12,2.95,2.95,2.85,2.85,86218,0
2012-11-13,2.79,2.87,2.66,2.75,25384,0
2012-11-14,2.8,2.83,2.61,2.61,43390,0
2012-11-15,2.7599,2.7599,2.5,2.55,39700,0
2012-11-16,2.56,2.69,2.51,2.69,14900,0
2012-11-19,2.64,2.6999,2.6,2.63,30010,0
2012-11-20,2.6,2.6482,2.5499,2.63,59300,0
2012-11-21,2.6101,2.7799,2.5468,2.61,33825,0
2012-11-23,2.62,2.64,2.52,2.6,86850,0
2012-11-26,2.71,2.799,2.63,2.77,52600,0
2012-11-27,2.8,2.81,2.76,2.76,9457,0
2012-11-28,2.76,2.76,2.7,2.7,10525,0
2012-11-29,2.75,2.7701,2.65,2.68,38500,0
2012-11-30,2.76,2.81,2.72,2.76,34161,0
2012-12-03,2.77,2.92,2.68,2.75,237783,0
2012-12-04,2.87,3.039,2.86,2.96,183012,0
2012-12-05,2.9,3.1,2.9,3.05,99850,0
2012-12-06,2.99,3.14,2.81,3,112924,0
2012-12-07,2.9799,2.9799,2.81,2.83,67420,0
2012-12-10,2.8001,2.8299,2.76,2.77,28107,0
2012-12-11,2.8,2.94,2.75,2.89,71410,0
2012-12-12,2.88,2.8801,2.79,2.8401,56571,0
2012-12-13,2.76,2.8006,2.61,2.75,99720,0
2012-12-14,2.71,2.89,2.71,2.81,68865,0
2012-12-17,2.85,2.87,2.76,2.81,50094,0
2012-12-18,2.78,2.84,2.78,2.7901,29828,0
2012-12-19,2.83,2.83,2.71,2.775,39850,0
2012-12-20,2.76,2.775,2.53,2.65,64248,0
2012-12-21,2.6399,2.65,2.61,2.63,12150,0
2012-12-24,2.66,2.6801,2.53,2.57,46869,0
2012-12-26,2.59,2.71,2.54,2.54,67094,0
2012-12-27,2.54,2.59,2.478,2.5,28342,0
2012-12-28,2.41,2.58,2.4,2.47,38670,0
2012-12-31,2.5,2.6,2.42,2.53,100350,0
2013-01-02,2.64,2.66,2.5701,2.65,60576,0
2013-01-03,2.59,2.64,2.49,2.6,19975,0
2013-01-04,2.61,2.79,2.59,2.67,55785,0
2013-01-07,2.83,2.95,2.71,2.73,88147,0
2013-01-08,2.75,2.8,2.7101,2.8,54779,0
2013-01-09,2.86,2.89,2.7848,2.86,47930,0
2013-01-10,2.9,2.9799,2.87,2.88,73513,0
2013-01-11,2.8801,2.97,2.88,2.9435,42441,0
2013-01-14,2.9699,2.9699,2.85,2.8799,61275,0
2013-01-15,3.3,3.42,3.12,3.35,757093,0
2013-01-16,3.45,3.8,3.36,3.37,789553,0
2013-01-17,3.43,3.53,3.35,3.53,173563,0
2013-01-18,3.5401,3.5401,3.41,3.46,63986,0
2013-01-22,3.5,3.61,3.33,3.4499,193095,0
2013-01-23,3.49,3.84,3.46,3.7,152400,0
2013-01-24,3.6,3.83,3.5,3.72,208105,0
2013-01-25,3.75,3.84,3.54,3.58,179543,0
2013-01-28,4,4.15,3.82,4,558987,0
2013-01-29,4.18,4.4499,4.15,4.25,380600,0
2013-01-30,4.4,4.71,4.25,4.55,621438,0
2013-01-31,4.55,4.85,4.29,4.74,311893,0
2013-02-01,4.85,5.1,4.63,4.75,592946,0
2013-02-04,4.38,4.5,3.86,3.97,780020,0
2013-02-05,3.85,3.94,3.59,3.94,489283,0
2013-02-06,4,4.27,3.72,3.85,522308,0
2013-02-07,4.01,4.01,3.71,3.88,79393,0
2013-02-08,3.82,3.99,3.8,3.92,159019,0
2013-02-11,4.16,4.29,4.06,4.12,314704,0
2013-02-12,4.2,4.2,3.92,4,222537,0
2013-02-13,4.04,4.04,3.86,3.99,128367,0
2013-02-14,3.97,4,3.91,3.95,67085,0
2013-02-15,3.95,3.96,3.85,3.9399,90883,0
2013-02-19,4.03,4.0785,3.91,3.97,175515,0
2013-02-20,3.92,3.97,3.76,3.85,196019,0
2013-02-21,3.78,3.78,3.52,3.69,126325,0
2013-02-22,3.63,3.7485,3.63,3.69,128230,0
2013-02-25,3.8,3.86,3.73,3.73,115827,0
2013-02-26,3.75,3.75,3.56,3.67,82762,0
2013-02-27,3.73,3.73,3.61,3.6899,76165,0
2013-02-28,3.72,3.78,3.6301,3.66,157279,0
2013-03-01,3.67,3.75,3.61,3.68,91466,0
2013-03-04,3.65,3.7552,3.55,3.699,87443,0
2013-03-05,3.8,3.98,3.78,3.79,291034,0
2013-03-06,3.95,4,3.8806,3.96,279660,0
2013-03-07,4.03,4.04,3.96,3.9999,232521,0
2013-03-08,4.03,4.0799,3.99,4.03,225190,0
2013-03-11,3.95,3.96,3.7901,3.92,112505,0
2013-03-12,3.94,3.94,3.65,3.87,269827,0
2013-03-13,3.95,3.99,3.79,3.86,169000,0
2013-03-14,3.76,3.84,3.58,3.6,167195,0
2013-03-15,3.7,3.7,3.57,3.69,127749,0
2013-03-18,3.74,3.85,3.66,3.77,71065,0
2013-03-19,3.82,3.83,3.71,3.81,65701,0
2013-03-20,1.6,2,1.6,1.8,3107663,0
2013-03-21,1.95,1.97,1.83,1.86,694678,0
2013-03-22,1.87,1.87,1.78,1.81,363411,0
2013-03-25,1.79,1.79,1.66,1.7,282696,0
2013-03-26,1.7,1.73,1.68,1.73,87240,0
2013-03-27,1.7,1.73,1.61,1.71,130177,0
2013-03-28,1.73,1.73,1.66,1.68,159562,0
2013-04-01,1.7,1.7,1.621,1.64,336152,0
2013-04-02,1.68,1.68,1.63,1.64,184802,0
2013-04-03,1.68,1.689,1.6,1.63,195104,0
2013-04-04,1.632,1.6701,1.59,1.6001,82392,0
2013-04-05,1.63,1.67,1.6,1.65,64599,0
2013-04-08,1.68,1.74,1.68,1.73,66779,0
2013-04-09,1.78,1.78,1.73,1.77,22279,0
2013-04-10,1.88,2.16,1.84,1.86,1678628,0
2013-04-11,1.87,1.88,1.79,1.86,147804,0
2013-04-12,1.8,1.88,1.7999,1.85,35829,0
2013-04-15,1.88,1.88,1.77,1.81,109955,0
2013-04-16,1.85,1.85,1.75,1.82,63762,0
2013-04-17,2,2,1.82,1.88,386933,0
2013-04-18,1.89,1.89,1.75,1.82,142265,0
2013-04-19,1.87,1.87,1.8,1.83,102528,0
2013-04-22,1.84,1.88,1.83,1.83,87929,0
2013-04-23,1.84,1.87,1.8,1.87,144293,0
2013-04-24,1.84,1.9,1.82,1.86,65381,0
2013-04-25,1.83,1.92,1.81,1.91,128167,0
2013-04-26,1.92,2.01,1.88,1.89,251500,0
2013-04-29,1.88,1.9,1.81,1.83,102579,0
2013-04-30,1.8,1.88,1.8,1.82,42537,0
2013-05-01,1.82,1.86,1.72,1.8,150242,0
2013-05-02,1.85,1.88,1.75,1.77,163229,0
2013-05-03,1.81,1.85,1.76,1.77,155968,0
2013-05-06,1.79,1.8,1.75,1.77,86796,0
2013-05-07,1.76,1.82,1.76,1.81,71673,0
2013-05-08,1.82,1.82,1.77,1.81,16740,0
2013-05-09,1.82,1.82,1.77,1.8,43336,0
2013-05-10,1.8,1.81,1.75,1.8,106232,0
2013-05-13,1.78,1.8092,1.75,1.78,137738,0
2013-05-14,1.78,1.8,1.7701,1.8,66634,0
2013-05-15,1.83,1.83,1.78,1.78,54827,0
2013-05-16,1.78,1.82,1.76,1.8,31533,0
2013-05-17,1.79,1.83,1.75,1.79,122416,0
2013-05-20,1.76,1.7899,1.71,1.78,128414,0
2013-05-21,1.78,1.78,1.74,1.75,50070,0
2013-05-22,1.77,1.79,1.63,1.67,203306,0
2013-05-23,1.63,1.7,1.55,1.68,51463,0
2013-05-24,1.67,1.68,1.62,1.63,35635,0
2013-05-28,1.68,1.691,1.62,1.69,53869,0
2013-05-29,1.69,1.69,1.66,1.67,43148,0
2013-05-30,1.67,1.69,1.6301,1.69,58519,0
2013-05-31,1.7,1.71,1.63,1.64,37825,0
2013-06-03,1.63,1.66,1.62,1.64,34903,0
2013-06-04,1.67,1.67,1.622,1.65,67042,0
2013-06-05,1.6499,1.6499,1.58,1.58,77874,0
2013-06-06,1.6,1.64,1.57,1.62,380676,0
2013-06-07,1.61,1.65,1.61,1.65,21669,0
2013-06-10,1.8,1.8,1.7,1.74,518197,0
2013-06-11,1.7,1.71,1.64,1.7,56785,0
2013-06-12,1.71,1.71,1.63,1.6301,20475,0
2013-06-13,1.59,1.65,1.59,1.6,50853,0
2013-06-14,1.62,1.64,1.59,1.61,22493,0
2013-06-17,1.65,1.7,1.61,1.64,33484,0
2013-06-18,1.67,1.67,1.59,1.64,115453,0
2013-06-19,1.63,1.68,1.6001,1.64,53039,0
2013-06-20,1.65,1.67,1.6006,1.6006,100131,0
2013-06-21,1.6613,1.6613,1.6001,1.6093,6512,0
2013-06-24,1.62,1.64,1.6,1.62,41407,0
2013-06-25,1.62,1.62,1.5775,1.61,25380,0
2013-06-26,1.6,1.6,1.57,1.59,42397,0
2013-06-27,1.62,1.66,1.57,1.6599,179794,0
2013-06-28,1.75,1.75,1.61,1.62,84494,0
2013-07-01,1.65,1.66,1.62,1.62,146708,0
2013-07-02,1.65,1.66,1.6,1.63,96177,0
2013-07-03,1.65,1.66,1.61,1.63,69149,0
2013-07-05,1.64,1.67,1.61,1.66,129023,0
2013-07-08,1.69,1.7,1.67,1.69,157439,0
2013-07-09,1.72,1.75,1.69,1.75,152095,0
2013-07-10,1.77,1.78,1.721,1.74,50123,0
2013-07-11,1.75,1.79,1.749,1.76,47869,0
2013-07-12,1.75,1.79,1.73,1.74,26318,0
2013-07-15,1.77,1.78,1.71,1.75,63839,0
2013-07-16,1.76,1.85,1.75,1.81,155891,0
2013-07-17,1.83,1.875,1.791,1.8,73276,0
2013-07-18,1.8,1.8,1.78,1.78,35923,0
2013-07-19,1.7801,1.7899,1.769,1.77,27400,0
2013-07-22,1.78,1.919,1.75,1.83,91170,0
2013-07-23,1.84,1.84,1.8,1.81,13905,0
2013-07-24,1.81,1.84,1.8,1.8,29989,0
2013-07-25,1.83,1.86,1.8,1.86,44758,0
2013-07-26,1.84,1.87,1.83,1.85,39077,0
2013-07-29,1.82,1.85,1.82,1.83,38024,0
2013-07-30,1.82,1.83,1.8,1.8,18322,0
2013-07-31,1.8,1.82,1.7984,1.82,110225,0
2013-08-01,1.85,1.87,1.838,1.85,15768,0
2013-08-02,1.84,1.86,1.84,1.84,27750,0
2013-08-05,1.86,1.8899,1.83,1.84,140362,0
2013-08-06,1.88,1.8899,1.79,1.86,44603,0
2013-08-07,1.83,1.92,1.81,1.89,78142,0
2013-08-08,1.87,1.892,1.8501,1.8701,14163,0
2013-08-09,1.871,1.8999,1.87,1.87,9061,0
2013-08-12,1.87,1.92,1.87,1.92,33413,0
2013-08-13,1.9,2.06,1.9,1.95,156554,0
2013-08-14,2.04,2.04,1.99,2,153824,0
2013-08-15,2.01,2.01,1.95,2.01,23085,0
2013-08-16,2.03,2.03,1.95,1.9599,43303,0
2013-08-19,2.08,2.18,2.06,2.13,655540,0
2013-08-20,2.32,2.4,2.23,2.29,744754,0
2013-08-21,2.25,2.28,2.2,2.24,125172,0
2013-08-22,2.29,2.32,2.22,2.28,57636,0
2013-08-23,2.26,2.28,2.05,2.16,129384,0
2013-08-26,2.09,2.11,2.04,2.09,84427,0
2013-08-27,1.98,1.98,1.89,1.9,297004,0
2013-08-28,1.89,1.94,1.89,1.94,39464,0
2013-08-29,1.93,1.95,1.9,1.922,45300,0
2013-08-30,1.91,1.95,1.88,1.89,29610,0
2013-09-03,1.99,2.04,1.93,1.94,110579,0
2013-09-04,1.96,2.04,1.96,1.97,68406,0
2013-09-05,1.93,2.06,1.93,2.05,84369,0
2013-09-06,2.07,2.15,1.99,2.09,65336,0
2013-09-09,2.32,2.44,2.18,2.3,1007166,0
2013-09-10,2.43,2.43,2.23,2.3,214536,0
2013-09-11,2.27,2.33,2.2,2.25,129495,0
2013-09-12,2.276,2.2799,2.2,2.23,50747,0
2013-09-13,2.22,2.24,2.15,2.15,132804,0
2013-09-16,2.21,2.27,2.18,2.22,81585,0
2013-09-17,2.27,2.35,2.22,2.24,73555,0
2013-09-18,2.21,2.3,2.18,2.22,38455,0
2013-09-19,2.23,2.29,2.23,2.27,41096,0
2013-09-20,2.29,2.29,2.25,2.25,34026,0
2013-09-23,2.23,2.26,2.16,2.17,53029,0
2013-09-24,2.18,2.25,2.15,2.16,24200,0
2013-09-25,2.19,2.19,2.16,2.16,17545,0
2013-09-26,2.16,2.23,2.16,2.16,17200,0
2013-09-27,2.16,2.3,2.16,2.23,53151,0
2013-09-30,2.2,2.26,2.19,2.19,31200,0
2013-10-01,2.24,2.25,2.2,2.23,84800,0
2013-10-02,2.24,2.6,2.24,2.44,387900,0
2013-10-03,2.45,2.73,2.33,2.68,305400,0
2013-10-04,2.73,2.73,2.52,2.59,150700,0
2013-10-07,2.65,2.79,2.61,2.66,250200,0
2013-10-08,2.9,3.09,2.61,2.8,910300,0
2013-10-09,2.88,2.92,2.79,2.92,198359,0
2013-10-10,3,3,2.9,2.91,120826,0
2013-10-11,2.91,2.98,2.9,2.98,112973,0
2013-10-14,2.96,2.97,2.65,2.78,179791,0
2013-10-15,2.78,2.8,2.71,2.77,66337,0
2013-10-16,2.8,2.82,2.72,2.74,61200,0
2013-10-17,2.84,2.85,2.75,2.8,86900,0
2013-10-18,2.78,2.82,2.73,2.81,53500,0
2013-10-21,2.86,2.9,2.81,2.83,70500,0
2013-10-22,2.83,2.92,2.79,2.88,67400,0
2013-10-23,2.79,2.84,2.76,2.77,52600,0
2013-10-24,2.73,2.74,2.6,2.65,149600,0
2013-10-25,2.7,2.75,2.6025,2.65,39006,0
2013-10-28,2.73,2.77,2.69,2.75,38800,0
2013-10-29,2.73,2.8,2.65,2.72,39100,0
2013-10-30,2.63,2.64,2.55,2.58,108000,0
2013-10-31,2.58,2.6,2.48,2.51,70400,0
2013-11-01,2.41,2.6,2.38,2.6,40300,0
2013-11-04,2.65,2.689,2.62,2.65,112301,0
2013-11-05,2.7,2.7,2.52,2.61,62700,0
2013-11-06,2.7,2.7,2.55,2.63,72900,0
2013-11-07,2.6,2.6,2.48,2.5,94300,0
2013-11-08,2.69,2.69,2.5,2.55,24700,0
2013-11-11,2.62,2.62,2.51,2.56,56856,0
2013-11-12,2.58,2.58,2.52,2.56,48200,0
2013-11-13,2.51,2.58,2.46,2.54,61500,0
2013-11-14,2.52,2.56,2.48,2.5,37800,0
2013-11-15,2.45,2.57,2.45,2.57,37000,0
2013-11-18,2.62,2.8,2.6,2.78,149500,0
2013-11-19,2.87,2.9,2.76,2.82,177902,0
2013-11-20,2.75,2.77,2.6,2.63,158500,0
2013-11-21,2.6,2.65,2.55,2.65,51700,0
2013-11-22,2.68,2.68,2.48,2.58,110734,0
2013-11-25,2.58,2.6,2.51,2.59,52500,0
2013-11-26,2.77,2.77,2.63,2.7,160200,0
2013-11-27,2.69,2.69,2.6,2.64,20100,0
2013-11-29,2.65,2.69,2.6165,2.66,23865,0
2013-12-02,2.6,2.63,2.48,2.63,55900,0
2013-12-03,2.601,2.61,2.545,2.6,25287,0
2013-12-04,2.56,2.61,2.54,2.6,14400,0
2013-12-05,2.6,2.65,2.5,2.56,53900,0
2013-12-06,2.59,2.6,2.48,2.59,72700,0
2013-12-09,2.639,2.639,2.5401,2.57,36708,0
2013-12-10,2.8,2.82,2.67,2.67,218000,0
2013-12-11,2.74,2.74,2.57,2.64,74300,0
2013-12-12,2.56,2.59,2.52,2.53,45854,0
2013-12-13,2.53,2.65,2.51,2.55,79200,0
2013-12-16,3.3,3.34,2.82,2.93,2374508,0
2013-12-17,2.88,2.88,2.7,2.74,353900,0
2013-12-18,2.79,2.86,2.7,2.77,120700,0
2013-12-19,2.8,2.83,2.67,2.78,72400,0
2013-12-20,2.77,2.77,2.72,2.76,91500,0
2013-12-23,2.8,2.88,2.79,2.86,128500,0
2013-12-24,2.95,2.98,2.86,2.91,98804,0
2013-12-26,2.92,2.98,2.91,2.96,68200,0
2013-12-27,2.94,2.96,2.83,2.88,96300,0
2013-12-30,2.74,2.83,2.74,2.79,90200,0
2013-12-31,2.8,2.87,2.8,2.81,52300,0
2014-01-02,2.85,2.9401,2.85,2.9,115896,0
2014-01-03,2.93,2.9399,2.86,2.91,34338,0
2014-01-06,2.91,2.91,2.84,2.88,63700,0
2014-01-07,2.94,2.94,2.8,2.9,60600,0
2014-01-08,3,3.07,2.75,2.84,433400,0
2014-01-09,2.87,2.91,2.83,2.86,43100,0
2014-01-10,2.85,2.87,2.71,2.78,88900,0
2014-01-13,2.84,3,2.84,2.88,187000,0
2014-01-14,2.95,2.98,2.89,2.91,88700,0
2014-01-15,2.93,2.98,2.82,2.95,63700,0
2014-01-16,2.98,2.9898,2.8201,2.97,73863,0
2014-01-17,2.99,3,2.96,2.99,96800,0
2014-01-21,2.99,3,2.81,2.9,222600,0
2014-01-22,2.88,2.98,2.87,2.93,78100,0
2014-01-23,3.01,3.12,2.97,3.07,306200,0
2014-01-24,3.12,3.12,2.95,2.99,90000,0
2014-01-27,2.94,2.97,2.74,2.86,177400,0
2014-01-28,2.91,2.91,2.7601,2.87,16296,0
2014-01-29,2.85,2.87,2.78,2.87,30900,0
2014-01-30,2.87,2.98,2.85,2.92,34600,0
2014-01-31,2.94,2.97,2.84,2.92,35500,0
2014-02-03,2.89,2.91,2.768,2.81,84780,0
2014-02-04,2.79,2.83,2.78,2.8,53352,0
2014-02-05,2.81,2.88,2.72,2.82,93686,0
2014-02-06,2.819,2.845,2.75,2.76,56986,0
2014-02-07,2.78,2.98,2.74,2.92,48116,0
2014-02-10,2.96,2.96,2.85,2.91,46124,0
2014-02-11,2.9,2.92,2.84,2.92,18027,0
2014-02-12,3.05,3.09,2.7501,2.82,615314,0
2014-02-13,2.91,2.91,2.76,2.79,131559,0
2014-02-14,2.76,2.84,2.76,2.84,56809,0
2014-02-18,2.88,2.95,2.85,2.93,77070,0
2014-02-19,2.92,2.92,2.8401,2.86,25648,0
2014-02-20,2.87,2.899,2.76,2.78,52251,0
2014-02-21,2.81,2.83,2.79,2.81,19039,0
2014-02-24,2.81,2.86,2.8,2.851,57203,0
2014-02-25,2.82,2.85,2.8099,2.82,45263,0
2014-02-26,2.8999,2.93,2.831,2.86,36977,0
2014-02-27,2.86,2.99,2.8599,2.98,94598,0
2014-02-28,3,3.08,2.98,3.01,76279,0
2014-03-03,2.9,3.03,2.86,2.92,83599,0
2014-03-04,2.55,2.56,2.5,2.54,4583304,0
2014-03-05,2.6,2.6,2.53,2.54,865839,0
2014-03-06,2.57,2.57,2.49,2.51,684171,0
2014-03-07,2.5101,2.5182,2.46,2.49,413426,0
2014-03-10,2.55,2.59,2.52,2.56,675465,0
2014-03-11,2.58,2.58,2.47,2.52,355958,0
2014-03-12,2.52,2.5499,2.48,2.52,252429,0
2014-03-13,2.53,2.56,2.47,2.51,238836,0
2014-03-14,2.47,2.53,2.45,2.48,182852,0
2014-03-17,2.5,2.52,2.45,2.49,218063,0
2014-03-18,2.49,2.52,2.49,2.52,150871,0
2014-03-19,2.55,2.55,2.49,2.5,240743,0
2014-03-20,2.49,2.52,2.4801,2.52,114232,0
2014-03-21,2.51,2.52,2.445,2.46,168353,0
2014-03-24,2.46,2.49,2.33,2.38,406633,0
2014-03-25,2.37,2.4099,2.3,2.34,250252,0
2014-03-26,2.34,2.37,2.21,2.29,190200,0
2014-03-27,2.27,2.28,2.2,2.27,146492,0
2014-03-28,2.29,2.32,2.15,2.21,207674,0
2014-03-31,2.2,2.2501,2.14,2.23,144168,0
2014-04-01,2.25,2.33,2.1801,2.27,282539,0
2014-04-02,2.25,2.27,2.21,2.25,89902,0
2014-04-03,2.26,2.26,2.2,2.24,99772,0
2014-04-04,2.22,2.258,2.11,2.16,198788,0
2014-04-07,2.22,2.28,2.14,2.16,98707,0
2014-04-08,2.19,2.22,2.141,2.21,113402,0
2014-04-09,2.19,2.24,2.17,2.21,32590,0
2014-04-10,2.22,2.25,2.14,2.17,137279,0
2014-04-11,2.15,2.1652,2.02,2.08,328774,0
2014-04-14,2.1,2.13,2.02,2.02,138914,0
2014-04-15,2.03,2.06,1.84,2,419094,0
2014-04-16,2.04,2.05,1.87,2.03,71699,0
2014-04-17,2,2.05,1.99,2.04,70389,0
2014-04-21,2.0102,2.05,2.0102,2.05,22566,0
2014-04-22,2.06,2.16,2.05,2.12,79204,0
2014-04-23,2.12,2.12,2.03,2.1,36421,0
2014-04-24,2.0501,2.0999,2.0501,2.0733,9163,0
2014-04-25,2.12,2.18,2.05,2.05,73229,0
2014-04-28,2.06,2.0601,1.999,2.05,48128,0
2014-04-29,2.03,2.07,2.03,2.06,26966,0
2014-04-30,2.0399,2.079,1.91,2.02,33608,0
2014-05-01,2.0001,2.1099,2,2.04,8336,0
2014-05-02,2.0499,2.0499,1.98,2,29666,0
2014-05-05,2.01,2.17,1.99,2.13,96297,0
2014-05-06,2.15,2.15,2.07,2.08,32271,0
2014-05-07,2.03,2.0599,1.99,2,32520,0
2014-05-08,1.98,2.04,1.96,1.96,54397,0
2014-05-09,1.99,2,1.9401,1.96,31790,0
2014-05-12,2,2.05,2,2.05,43868,0
2014-05-13,2.08,2.1,1.97,2.01,55186,0
2014-05-14,1.98,2.0201,1.95,2,37015,0
2014-05-15,1.975,2.047,1.975,2,15805,0
2014-05-16,1.98,2.02,1.98,2,24548,0
2014-05-19,2.02,2.03,1.92,2.02,50948,0
2014-05-20,2.01,2.01,1.92,1.97,318006,0
2014-05-21,1.92,1.995,1.92,1.96,15624,0
2014-05-22,1.96,2,1.94,1.94,29675,0
2014-05-23,2.0199,2.0199,1.97,1.99,12031,0
2014-05-27,2,2.0399,1.99,1.995,216591,0
2014-05-28,2,2.1,2,2.08,28103,0
2014-05-29,2.05,2.2,2,2.19,90181,0
2014-05-30,2.22,2.24,2.05,2.08,64528,0
2014-06-02,2.07,2.07,2,2.01,49370,0
2014-06-03,2.0799,2.0799,2,2,385467,0
2014-06-04,2.02,2.034,2,2.011,33469,0
2014-06-05,2,2.06,2,2.05,9981,0
2014-06-06,2,2.07,2,2.06,27372,0
2014-06-09,2.09,2.24,2,2.11,395166,0
2014-06-10,2.31,2.36,2.15,2.19,959400,0
2014-06-11,2.27,2.27,2.11,2.16,247871,0
2014-06-12,2.11,2.24,2.11,2.24,151801,0
2014-06-13,2.24,2.24,2.21,2.23,59570,0
2014-06-16,2.2699,2.2699,2.19,2.24,92956,0
2014-06-17,2.2,2.22,2.16,2.1801,65555,0
2014-06-18,2.22,2.22,2.11,2.19,15027,0
2014-06-19,2.19,2.19,2.09,2.14,71585,0
2014-06-20,2.19,2.19,2.15,2.16,25207,0
2014-06-23,2.17,2.17,2.01,2.16,38182,0
2014-06-24,2.16,2.16,2.08,2.0801,76432,0
2014-06-25,2.05,2.13,2.03,2.11,13833,0
2014-06-26,2.12,2.15,2.07,2.1101,10535,0
2014-06-27,2.1,2.1,2.08,2.1,22952,0
2014-06-30,2.07,2.11,2.0205,2.08,18545,0
2014-07-01,2.07,2.0901,2.04,2.06,36114,0
2014-07-02,2.14,2.19,2.09,2.13,286200,0
2014-07-03,2.16,2.16,2.1,2.1105,28927,0
2014-07-07,2.11,2.21,2.11,2.19,284941,0
2014-07-08,2.19,2.19,2.08,2.14,244657,0
2014-07-09,2.15,2.15,2.08,2.09,63056,0
2014-07-10,2.06,2.06,2,2.04,96680,0
2014-07-11,2.02,2.09,2.01,2.06,40421,0
2014-07-14,2.08,2.08,2.02,2.07,24624,0
2014-07-15,2.1,2.11,2.05,2.05,19747,0
2014-07-16,2.13,2.13,2,2.06,186976,0
2014-07-17,2.03,2.06,2,2.02,49975,0
2014-07-18,2.01,2.01,1.94,2,59785,0
2014-07-21,1.99,2.01,1.93,1.95,43654,0
2014-07-22,1.95,2,1.93,1.93,64463,0
2014-07-23,1.93,1.9799,1.92,1.97,66792,0
2014-07-24,1.95,1.97,1.92,1.94,34519,0
2014-07-25,1.91,1.9499,1.91,1.93,31504,0
2014-07-28,1.95,1.97,1.85,1.9399,75107,0
2014-07-29,1.95,2,1.9,1.91,27520,0
2014-07-30,1.94,1.94,1.8501,1.87,122486,0
2014-07-31,1.9,1.9101,1.78,1.79,149200,0
2014-08-01,1.78,1.9174,1.75,1.81,103400,0
2014-08-04,1.85,1.89,1.71,1.74,124706,0
2014-08-05,1.75,1.81,1.75,1.79,75488,0
2014-08-06,1.78,1.85,1.72,1.77,45304,0
2014-08-07,1.8,1.84,1.74,1.74,33930,0
2014-08-08,1.74,1.78,1.65,1.7,276591,0
2014-08-11,1.8,1.87,1.76,1.82,134772,0
2014-08-12,1.85,1.85,1.82,1.83,44557,0
2014-08-13,1.85,1.86,1.79,1.8,38001,0
2014-08-14,1.83,1.83,1.77,1.77,44140,0
2014-08-15,1.78,1.83,1.77,1.82,22677,0
2014-08-18,1.79,1.82,1.79,1.81,23729,0
2014-08-19,1.83,1.83,1.76,1.79,37990,0
2014-08-20,1.75,1.78,1.69,1.75,44611,0
2014-08-21,1.8,1.8,1.7,1.72,50594,0
2014-08-22,1.731,1.757,1.7,1.75,32219,0
2014-08-25,1.74,1.75,1.71,1.71,75576,0
2014-08-26,1.71,1.72,1.61,1.65,226268,0
2014-08-27,1.66,1.71,1.65,1.67,129681,0
2014-08-28,1.67,1.7,1.61,1.66,95039,0
2014-08-29,1.64,1.69,1.6299,1.67,78628,0
2014-09-02,1.67,1.7,1.66,1.68,65203,0
2014-09-03,1.69,1.73,1.63,1.64,236229,0
2014-09-04,1.66,1.68,1.63,1.65,68955,0
2014-09-05,1.65,1.696,1.64,1.67,95700,0
2014-09-08,1.65,1.68,1.65,1.67,32537,0
2014-09-09,1.68,1.68,1.63,1.64,39218,0
2014-09-10,1.64,1.65,1.62,1.65,82920,0
2014-09-11,1.65,1.69,1.65,1.69,88832,0
2014-09-12,1.67,1.68,1.63,1.66,59408,0
2014-09-15,1.67,1.68,1.61,1.62,109538,0
2014-09-16,1.6101,1.62,1.583,1.6,68091,0
2014-09-17,1.63,1.65,1.6,1.63,114283,0
2014-09-18,1.61,1.65,1.61,1.62,13187,0
2014-09-19,1.55,1.61,1.5,1.56,114883,0
2014-09-22,1.5899,1.5899,1.49,1.51,107317,0
2014-09-23,1.51,1.56,1.4801,1.49,29203,0
2014-09-24,1.51,1.54,1.48,1.52,57896,0
2014-09-25,1.53,1.53,1.46,1.46,37494,0
2014-09-26,1.48,1.508,1.453,1.49,50436,0
2014-09-29,1.55,1.57,1.49,1.52,149099,0
2014-09-30,1.53,1.5501,1.513,1.54,23965,0
2014-10-01,1.56,1.56,1.4701,1.51,29577,0
2014-10-02,1.51,1.54,1.5001,1.52,20017,0
2014-10-03,1.55,1.56,1.48,1.52,63246,0
2014-10-06,1.52,1.57,1.513,1.54,43300,0
2014-10-07,1.54,1.55,1.489,1.53,34408,0
2014-10-08,1.53,1.53,1.45,1.4707,52654,0
2014-10-09,1.48,1.48,1.37,1.43,46011,0
2014-10-10,1.42,1.45,1.36,1.4,70195,0
2014-10-13,1.4,1.42,1.32,1.38,23368,0
2014-10-14,1.47,1.47,1.35,1.37,30849,0
2014-10-15,1.36,1.42,1.3299,1.4,30021,0
2014-10-16,1.37,1.44,1.35,1.38,110739,0
2014-10-17,1.4,1.44,1.33,1.37,161753,0
2014-10-20,1.34,1.36,1.26,1.34,95301,0
2014-10-21,1.36,1.36,1.268,1.36,85761,0
2014-10-22,1.35,1.3858,1.33,1.33,33317,0
2014-10-23,1.34,1.37,1.31,1.36,46420,0
2014-10-24,1.35,1.4,1.33,1.36,49927,0
2014-10-27,1.34,1.37,1.3,1.37,146975,0
2014-10-28,1.35,1.37,1.33,1.34,56643,0
2014-10-29,1.35,1.38,1.34,1.37,66573,0
2014-10-30,1.33,1.45,1.33,1.4,121351,0
2014-10-31,1.33,1.46,1.33,1.3948,82940,0
2014-11-03,1.48,1.48,1.35,1.4099,167205,0
2014-11-04,1.42,1.42,1.37,1.37,60011,0
2014-11-05,1.41,1.45,1.4,1.4,112458,0
2014-11-06,1.42,1.47,1.39,1.45,64732,0
2014-11-07,1.48,1.48,1.41,1.43,36424,0
2014-11-10,1.4,1.4,1.35,1.35,87876,0
2014-11-11,1.35,1.4,1.3,1.369,83358,0
2014-11-12,1.33,1.38,1.3,1.33,68037,0
2014-11-13,1.3,1.4,1.2999,1.35,73906,0
2014-11-14,1.3576,1.38,1.3101,1.34,30078,0
2014-11-17,1.29,1.33,1.2601,1.2799,104986,0
2014-11-18,1.26,1.32,1.23,1.29,68818,0
2014-11-19,1.27,1.29,1.25,1.25,89319,0
2014-11-20,1.24,1.3,1.23,1.2801,42096,0
2014-11-21,1.3,1.34,1.25,1.27,57220,0
2014-11-24,1.24,1.3,1.23,1.2699,93004,0
2014-11-25,1.26,1.28,1.23,1.25,65439,0
2014-11-26,1.22,1.27,1.22,1.25,65528,0
2014-11-28,1.24,1.38,1.2,1.2899,31567,0
2014-12-01,1.25,1.33,1.22,1.2401,78624,0
2014-12-02,1.26,1.28,1.21,1.23,94652,0
2014-12-03,1.21,1.28,1.21,1.25,56596,0
2014-12-04,1.25,1.42,1.23,1.38,148964,0
2014-12-05,1.38,1.55,1.37,1.48,584929,0
2014-12-08,1.77,1.82,1.55,1.56,1912372,0
2014-12-09,1.6,1.66,1.51,1.59,385686,0
2014-12-10,1.61,1.63,1.54,1.55,81830,0
2014-12-11,1.57,1.85,1.57,1.83,1369802,0
2014-12-12,1.84,1.95,1.65,1.73,586619,0
2014-12-15,1.82,1.87,1.62,1.63,391426,0
2014-12-16,1.88,1.89,1.7,1.73,1356812,0
2014-12-17,1.77,1.78,1.69,1.74,357227,0
2014-12-18,1.76,1.77,1.68,1.69,216687,0
2014-12-19,1.71,1.75,1.68,1.72,128698,0
2014-12-22,1.7,1.72,1.64,1.66,250437,0
2014-12-23,1.65,1.69,1.58,1.69,255267,0
2014-12-24,1.72,1.72,1.66,1.68,83988,0
2014-12-26,1.68,1.769,1.68,1.68,105568,0
2014-12-29,1.64,1.73,1.62,1.66,173322,0
2014-12-30,1.63,1.68,1.61,1.67,139286,0
2014-12-31,1.69,1.75,1.62,1.62,161282,0
2015-01-02,1.65,1.74,1.65,1.71,133930,0
2015-01-05,1.78,1.81,1.75,1.77,241430,0
2015-01-06,1.79,1.81,1.7,1.77,287951,0
2015-01-07,1.79,1.98,1.75,1.9,766586,0
2015-01-08,1.95,1.98,1.8799,1.91,417743,0
2015-01-09,1.93,2.169,1.92,2.06,627740,0
2015-01-12,2.11,2.15,2.06,2.1,285761,0
2015-01-13,2.07,2.16,2,2.03,293509,0
2015-01-14,1.9546,2.03,1.9301,2.03,253868,0
2015-01-15,2.02,2.0499,1.9,1.95,178354,0
2015-01-16,1.93,1.96,1.8901,1.96,146869,0
2015-01-20,1.91,1.97,1.9,1.95,205590,0
2015-01-21,1.93,1.95,1.81,1.83,153759,0
2015-01-22,1.839,1.87,1.72,1.78,246438,0
2015-01-23,1.77,1.83,1.75,1.81,76514,0
2015-01-26,1.79,1.93,1.79,1.93,160824,0
2015-01-27,1.87,1.93,1.87,1.91,99450,0
2015-01-28,1.9,1.91,1.8,1.82,107936,0
2015-01-29,1.85,1.87,1.77,1.79,162247,0
2015-01-30,1.79,1.88,1.7801,1.8,68515,0
2015-02-02,1.82,1.8799,1.72,1.81,189859,0
2015-02-03,1.84,1.86,1.78,1.86,149239,0
2015-02-04,1.88,1.8899,1.81,1.87,70199,0
2015-02-05,1.85,1.88,1.83,1.86,57067,0
2015-02-06,1.87,1.94,1.86,1.9,156035,0
2015-02-09,1.87,1.9,1.84,1.84,93108,0
2015-02-10,1.84,1.87,1.81,1.81,113112,0
2015-02-11,1.85,1.86,1.827,1.86,80186,0
2015-02-12,1.86,1.94,1.81,1.89,161545,0
2015-02-13,1.96,1.96,1.83,1.87,159294,0
2015-02-17,1.88,2.05,1.85,2,401617,0
2015-02-18,2.05,2.06,1.98,2.01,188040,0
2015-02-19,2.13,2.75,2.13,2.59,3005344,0
2015-02-20,2.55,2.58,2.31,2.42,846130,0
2015-02-23,2.38,2.46,2.31,2.39,419278,0
2015-02-24,2.37,2.37,2.24,2.3,561860,0
2015-02-25,2.26,2.38,2.22,2.28,246489,0
2015-02-26,2.25,2.37,2.25,2.3,234748,0
2015-02-27,2.31,2.37,2.3,2.33,219178,0
2015-03-02,2.33,2.34,2.19,2.24,347100,0
2015-03-03,2.32,2.65,2.26,2.59,1759600,0
2015-03-04,2.64,3,2.56,2.84,1755000,0
2015-03-05,2.98,3.28,2.63,2.81,2881000,0
2015-03-06,2.28,2.29,2.02,2.12,5685700,0
2015-03-09,2.18,2.2,2.11,2.14,1865000,0
2015-03-10,2.1,2.11,2,2.06,938500,0
2015-03-11,2.2,2.23,2.03,2.07,2803700,0
2015-03-12,2.06,2.09,1.9,1.97,1892700,0
2015-03-13,2,2,1.9,1.96,544100,0
2015-03-16,1.96,2.01,1.85,1.95,633700,0
2015-03-17,1.97,2.08,1.87,2.02,1143300,0
2015-03-18,2.05,2.05,1.94,1.99,777100,0
2015-03-19,2.01,2.07,1.96,2.03,339700,0
2015-03-20,2.09,2.12,2,2.06,866200,0
2015-03-23,2.11,2.17,2.05,2.09,1096900,0
2015-03-24,2.13,2.3,2.13,2.28,1375000,0
2015-03-25,2.45,2.45,2.15,2.25,3773800,0
2015-03-26,2.21,2.24,2.11,2.21,777300,0
2015-03-27,2.25,2.25,2.12,2.15,684400,0
2015-03-30,2.16,2.22,2.05,2.16,739900,0
2015-03-31,2.14,2.15,2.0701,2.11,317380,0
2015-04-01,2.07,2.12,2.01,2.06,501700,0
2015-04-02,2.07,2.16,2.05,2.08,327500,0
2015-04-06,2.08,2.25,2.08,2.2,1290000,0
2015-04-07,2.23,2.3,2.17,2.3,1186038,0
2015-04-08,2.3,2.3,2.18,2.23,766100,0
2015-04-09,2.21,2.22,2.16,2.17,422508,0
2015-04-10,2.17,2.22,2.11,2.19,325100,0
2015-04-13,2.18,2.23,2.15,2.16,366400,0
2015-04-14,2.18,2.24,2.17,2.18,447400,0
2015-04-15,2.18,2.19,2.11,2.13,448306,0
2015-04-16,2.13,2.33,2.13,2.22,1898343,0
2015-04-17,2.23,2.27,2.17,2.23,419300,0
2015-04-20,2.24,2.24,2.16,2.18,405345,0
2015-04-21,2.16,2.18,2.11,2.12,498522,0
2015-04-22,2.15,2.15,2.06,2.12,356477,0
2015-04-23,2.1,2.15,2.06,2.12,447800,0
2015-04-24,2.12,2.15,2.07,2.1,241700,0
2015-04-27,2.12,2.12,2.01,2.04,441300,0
2015-04-28,2.01,2.05,1.85,2,679200,0
2015-04-29,1.98,2.02,1.88,1.94,306800,0
2015-04-30,1.94,1.96,1.85,1.87,329200,0
2015-05-01,1.88,1.96,1.87,1.91,140400,0
2015-05-04,2.02,2.04,1.93,2,507000,0
2015-05-05,2.15,2.15,1.92,1.99,1036100,0
2015-05-06,2.04,2.1,1.9501,2.01,380860,0
2015-05-07,1.99,2.04,1.9325,2.04,271531,0
2015-05-08,2.05,2.06,1.96,2.02,167500,0
2015-05-11,2.02,2.02,1.97,1.97,161500,0
2015-05-12,1.95,2.03,1.95,2.03,125894,0
2015-05-13,2.03,2.03,1.91,1.96,222800,0
2015-05-14,1.99,2.01,1.93,1.95,103700,0
2015-05-15,1.98,2.01,1.9601,1.99,172790,0
2015-05-18,2.03,2.04,1.93,1.96,366243,0
2015-05-19,1.99,1.99,1.85,1.89,476700,0
2015-05-20,1.91,1.94,1.85,1.88,307500,0
2015-05-21,1.9,1.94,1.84,1.85,240900,0
2015-05-22,1.87,2.02,1.85,2.02,442900,0
2015-05-26,1.99,1.99,1.88,1.95,173551,0
2015-05-27,1.99,2,1.95,1.97,249700,0
2015-05-28,2,2,1.964,1.98,125594,0
2015-05-29,1.98,2.02,1.97,1.98,154400,0
2015-06-01,2.02,2.04,1.96,1.97,255381,0
2015-06-02,1.97,2,1.9,1.91,199732,0
2015-06-03,1.97,1.98,1.94,1.97,85900,0
2015-06-04,1.94,1.98,1.92,1.97,131200,0
2015-06-05,1.95,1.99,1.9,1.99,121100,0
2015-06-08,1.94,2.02,1.93,2,420900,0
2015-06-09,2,2,1.91,1.91,261803,0
2015-06-10,1.93,2,1.91,1.95,318044,0
2015-06-11,1.95,1.9616,1.91,1.93,104365,0
2015-06-12,1.93,1.94,1.9,1.91,90900,0
2015-06-15,1.96,1.98,1.9,1.94,453500,0
2015-06-16,1.97,1.97,1.9,1.92,160500,0
2015-06-17,1.95,1.96,1.91,1.95,286500,0
2015-06-18,1.95,1.97,1.91,1.96,523300,0
2015-06-19,1.98,2.14,1.97,2.07,2035500,0
2015-06-22,2.23,2.3,2.05,2.15,5417900,0
2015-06-23,2.21,2.44,2.17,2.31,3527588,0
2015-06-24,2.25,2.38,2.23,2.27,1251400,0
2015-06-25,2.27,2.27,2.14,2.2,633800,0
2015-06-26,2.27,2.69,2.2,2.55,8499500,0
2015-06-29,2.42,2.69,2.36,2.54,3159000,0
2015-06-30,2.59,2.7706,2.53,2.66,2983596,0
2015-07-01,2.72,2.8,2.55,2.65,1590800,0
2015-07-02,2.61,2.63,2.38,2.5,1491600,0
2015-07-06,2.41,2.51,2.36,2.42,585000,0
2015-07-07,2.43,2.44,2.25,2.38,757600,0
2015-07-08,2.39,2.39,2.15,2.17,802700,0
2015-07-09,2.22,2.33,2.2,2.24,627100,0
2015-07-10,2.24,2.31,2.21,2.29,357100,0
2015-07-13,2.32,2.47,2.29,2.34,539700,0
2015-07-14,2.3,2.3799,2.25,2.3,510572,0
2015-07-15,2.32,2.43,2.275,2.32,739944,0
2015-07-16,2.32,2.42,2.32,2.33,495100,0
2015-07-17,2.35,2.37,2.29,2.34,424200,0
2015-07-20,2.36,2.37,2.2,2.26,372100,0
2015-07-21,2.29,2.3,2.23,2.27,223200,0
2015-07-22,2.26,2.29,2.2,2.26,353800,0
2015-07-23,2.25,2.28,2.21,2.21,216000,0
2015-07-24,2.2,2.25,2.12,2.12,378400,0
2015-07-27,1.67,1.88,1.41,1.73,2679900,0
2015-07-28,1.73,1.75,1.67,1.67,578200,0
2015-07-29,1.66,1.72,1.58,1.59,474600,0
2015-07-30,1.59,1.63,1.54,1.54,191700,0
2015-07-31,1.53,1.63,1.44,1.58,517500,0
2015-08-03,1.62,1.66,1.55,1.55,335617,0
2015-08-04,1.53,1.6,1.53,1.57,185700,0
2015-08-05,1.56,1.58,1.51,1.51,225200,0
2015-08-06,1.51,1.54,1.4203,1.49,325927,0
2015-08-07,1.5,1.5,1.4,1.4,389500,0
2015-08-10,1.43,1.61,1.41,1.49,298600,0
2015-08-11,1.49,1.54,1.43,1.47,237317,0
2015-08-12,1.49,1.55,1.44,1.53,172200,0
2015-08-13,1.55,1.57,1.48,1.53,178200,0
2015-08-14,1.52,1.58,1.46,1.51,125400,0
2015-08-17,1.59,1.6,1.51,1.59,350700,0
2015-08-18,1.55,1.59,1.53,1.58,213500,0
2015-08-19,1.54,1.59,1.5,1.51,147300,0
2015-08-20,1.56,1.56,1.45,1.47,281200,0
2015-08-21,1.45,1.49,1.4,1.42,293500,0
2015-08-24,1.29,1.35,1.03,1.23,543739,0
2015-08-25,1.3,1.36,1.22,1.27,208500,0
2015-08-26,1.3,1.32,1.27,1.29,100500,0
2015-08-27,1.32,1.39,1.3,1.36,90000,0
2015-08-28,1.38,1.6,1.35,1.53,276800,0
2015-08-31,1.52,1.54,1.44,1.53,151600,0
2015-09-01,1.48,1.54,1.41,1.5,162700,0
2015-09-02,1.51,1.62,1.47,1.58,347800,0
2015-09-03,1.61,1.73,1.57,1.69,429800,0
2015-09-04,1.69,1.73,1.68,1.69,244900,0
2015-09-08,1.7,1.78,1.7,1.74,217500,0
2015-09-09,1.74,1.79,1.7,1.74,240500,0
2015-09-10,1.73,1.77,1.61,1.77,366184,0
2015-09-11,1.75,1.81,1.66,1.8,109100,0
2015-09-14,1.8,1.83,1.74,1.78,86200,0
2015-09-15,1.79,1.79,1.69,1.71,116500,0
2015-09-16,1.71,1.71,1.62,1.7,146800,0
2015-09-17,1.7,1.7699,1.64,1.76,243886,0
2015-09-18,1.7,1.82,1.7,1.81,250800,0
2015-09-21,1.84,1.88,1.76,1.78,211500,0
2015-09-22,1.76,1.82,1.66,1.7,159000,0
2015-09-23,1.7,1.74,1.68,1.73,70800,0
2015-09-24,1.74,1.7599,1.64,1.68,89999,0
2015-09-25,1.69,1.73,1.6,1.68,135700,0
2015-09-28,1.65,1.65,1.45,1.61,317773,0
2015-09-29,1.62,1.63,1.45,1.5,246500,0
2015-09-30,1.5,1.62,1.5,1.53,133200,0
2015-10-01,1.53,1.54,1.41,1.43,159300,0
2015-10-02,1.41,1.51,1.41,1.46,114100,0
2015-10-05,1.5,1.55,1.44,1.5,114400,0
2015-10-06,1.5,1.61,1.44,1.47,182900,0
2015-10-07,1.5,1.57,1.45,1.51,141400,0
2015-10-08,1.52,1.55,1.5,1.54,28300,0
2015-10-09,1.55,1.6,1.5,1.54,54800,0
2015-10-12,1.54,1.58,1.5,1.52,30903,0
2015-10-13,1.51,1.53,1.47,1.49,51100,0
2015-10-14,1.49,1.53,1.44,1.47,95400,0
2015-10-15,1.51,1.51,1.42,1.44,158100,0
2015-10-16,1.57,1.59,1.44,1.48,50400,0
2015-10-19,1.48,1.56,1.45,1.55,104200,0
2015-10-20,1.53,1.56,1.44,1.45,81249,0
2015-10-21,1.44,1.49,1.23,1.39,260500,0
2015-10-22,1.39,1.48,1.34,1.39,115900,0
2015-10-23,1.39,1.45,1.35,1.39,117100,0
2015-10-26,1.39,1.46,1.39,1.42,81400,0
2015-10-27,1.42,1.44,1.37,1.44,133000,0
2015-10-28,1.44,1.44,1.37,1.37,61700,0
2015-10-29,1.35,1.41,1.31,1.32,126300,0
2015-10-30,1.33,1.39,1.27,1.35,95100,0
2015-11-02,1.36,1.45,1.27,1.37,133847,0
2015-11-03,1.38,1.46,1.37,1.43,115400,0
2015-11-04,1.44,1.5,1.34,1.37,143895,0
2015-11-05,1.45,1.73,1.41,1.45,1503800,0
2015-11-06,1.52,1.52,1.35,1.39,420900,0
2015-11-09,1.4,1.42,1.33,1.39,179721,0
2015-11-10,1.36,1.38,1.31,1.33,202000,0
2015-11-11,1.32,1.33,1.28,1.3,102300,0
2015-11-12,1.27,1.32,1.27,1.3,85300,0
2015-11-13,1.3,1.33,1.26,1.3,59500,0
2015-11-16,1.3,1.36,1.27,1.29,137600,0
2015-11-17,1.31,1.32,1.23,1.24,195100,0
2015-11-18,1.25,1.31,1.24,1.28,147000,0
2015-11-19,1.29,1.29,1.23,1.26,284800,0
2015-11-20,1.24,1.27,1.18,1.25,326100,0
2015-11-23,1.27,1.31,1.2,1.3,231900,0
2015-11-24,1.32,1.32,1.26,1.27,107000,0
2015-11-25,1.3,1.32,1.26,1.31,295000,0
2015-11-27,1.33,1.6,1.28,1.39,249400,0
2015-11-30,1.4,1.4,1.31,1.33,229200,0
2015-12-01,1.45,1.48,1.37,1.48,537153,0
2015-12-02,1.52,1.63,1.5116,1.62,479773,0
2015-12-03,1.63,1.63,1.43,1.54,253052,0
2015-12-04,1.57,1.57,1.46,1.52,156900,0
2015-12-07,1.5,1.5,1.42,1.46,205100,0
2015-12-08,1.43,1.445,1.37,1.41,135590,0
2015-12-09,1.39,1.41,1.32,1.32,247300,0
2015-12-10,1.35,1.37,1.3,1.34,137500,0
2015-12-11,1.32,1.37,1.28,1.3,133500,0
2015-12-14,1.29,1.3399,1.26,1.26,120585,0
2015-12-15,1.3,1.31,1.26,1.28,53900,0
2015-12-16,1.31,1.36,1.3,1.34,97700,0
2015-12-17,1.31,1.4,1.31,1.31,105700,0
2015-12-18,1.31,1.36,1.3,1.33,116800,0
2015-12-21,1.37,1.38,1.32,1.35,103500,0
2015-12-22,1.32,1.3999,1.31,1.34,109707,0
2015-12-23,1.33,1.38,1.33,1.36,46200,0
2015-12-24,1.35,1.38,1.31,1.35,121941,0
2015-12-28,1.31,1.34,1.29,1.29,169983,0
2015-12-29,1.29,1.3,1.25,1.25,293559,0
2015-12-30,1.25,1.32,1.25,1.29,264153,0
2015-12-31,1.25,1.3,1.25,1.3,197522,0
2016-01-04,1.26,1.3,1.22,1.3,152091,0
2016-01-05,1.29,1.29,1.23,1.23,157559,0
2016-01-06,1.23,1.2301,1.18,1.18,184170,0
2016-01-07,1.16,1.18,1.1,1.1,242619,0
2016-01-08,1.11,1.17,1.06,1.12,279406,0
2016-01-11,1.13,1.17,1.0177,1.03,387755,0
2016-01-12,1.2,1.27,1.0201,1.09,1808616,0
2016-01-13,1.1,1.1139,1,1.06,451277,0
2016-01-14,1.04,1.05,0.99,1.01,219540,0
2016-01-15,1.01,1.01,0.89,0.9636,259638,0
2016-01-19,0.94,1.04,0.9,0.95,225000,0
2016-01-20,0.88,0.9447,0.85,0.941,238252,0
2016-01-21,0.99,0.99,0.901,0.9599,80596,0
2016-01-22,0.96,1.05,0.95,1.03,116399,0
2016-01-25,1.01,1.08,1.01,1.05,134544,0
2016-01-26,1.06,1.1,0.98,1.09,87267,0
2016-01-27,1.07,1.08,1.03,1.06,52248,0
2016-01-28,1.04,1.04,0.94,1,74423,0
2016-01-29,1.01,1.04,0.97,1.03,95789,0
2016-02-01,0.9941,1.02,0.971,0.995,18712,0
2016-02-02,0.9811,1.01,0.98,0.989,48065,0
2016-02-03,1.04,1.04,0.9808,1.01,45188,0
2016-02-04,0.99,1.0499,0.97,1.015,73446,0
2016-02-05,1,1.04,0.9888,1.005,38407,0
2016-02-08,1,1,0.97,0.98,36368,0
2016-02-09,0.9776,1.01,0.89,0.96,94214,0
2016-02-10,0.93,0.9999,0.9,0.9184,56072,0
2016-02-11,0.9101,0.9698,0.89,0.91,87952,0
2016-02-12,0.89,0.91,0.89,0.9,90869,0
2016-02-16,0.91,0.9798,0.89,0.92,110995,0
2016-02-17,0.9501,0.9812,0.88,0.9749,132666,0
2016-02-18,0.97,1.0099,0.9275,0.981,52268,0
2016-02-19,0.9601,1,0.96,0.98,35656,0
2016-02-22,0.9703,1.01,0.96,1.005,65223,0
2016-02-23,0.99,1,0.95,0.99,35845,0
2016-02-24,0.9601,0.99,0.9601,0.9845,38830,0
2016-02-25,0.9711,1,0.955,0.9849,75441,0
2016-02-26,0.96,1.04,0.96,1.035,46325,0
2016-02-29,1.05,1.08,1.02,1.06,105098,0
2016-03-01,1.09,1.09,0.96,1.07,67601,0
2016-03-02,1.07,1.1,1,1.035,47989,0
2016-03-03,1.05,1.06,1.01,1.04,53960,0
2016-03-04,1.01,1.1,1.01,1.065,117170,0
2016-03-07,1.07,1.2,1.02,1.135,185748,0
2016-03-08,1.13,1.1899,1.12,1.13,52507,0
2016-03-09,1.13,1.1599,1.11,1.15,35975,0
2016-03-10,1.17,1.17,1.07,1.095,90674,0
2016-03-11,1.11,1.1499,1,1.05,349190,0
2016-03-14,1.06,1.0799,1.02,1.05,636487,0
2016-03-15,1.2,1.32,0.95,1.01,3551926,0
2016-03-16,1.05,1.08,1.03,1.07,897786,0
2016-03-17,1.07,1.08,1,1.05,1898410,0
2016-03-18,1.05,1.08,1.03,1.05,1692109,0
2016-03-21,1.05,1.14,1.04,1.1,2309497,0
2016-03-22,1.11,1.23,1.08,1.18,1573441,0
2016-03-23,1.23,1.26,1.15,1.15,1546132,0
2016-03-24,1.15,1.25,1.1,1.24,716984,0
2016-03-28,1.25,1.25,1.1699,1.1802,768463,0
2016-03-29,1.24,1.24,0.98,1.08,3826858,0
2016-03-30,1.07,1.07,1,1.03,1133452,0
2016-03-31,1.03,1.06,1,1.02,596176,0
2016-04-01,1.02,1.02,0.9504,0.9884,451818,0
2016-04-04,1.04,1.05,0.971,0.99,701502,0
2016-04-05,1,1,0.95,0.96,351934,0
2016-04-06,0.9608,0.99,0.93,0.9872,229193,0
2016-04-07,1.01,1.03,0.9801,1,203397,0
2016-04-08,1,1,0.96,0.9749,179433,0
2016-04-11,1.01,1.01,0.9575,0.975,144840,0
2016-04-12,0.976,0.9933,0.95,0.95,139721,0
2016-04-13,0.97,0.97,0.96,0.9622,67127,0
2016-04-14,0.9701,1.02,0.97,1,261387,0
2016-04-15,1.02,1.02,1,1.015,176005,0
2016-04-18,1.01,1.04,0.99,1.02,469119,0
2016-04-19,1.04,1.04,0.952,1,247193,0
2016-04-20,1,1.03,0.961,0.97,213639,0
2016-04-21,0.9829,0.991,0.9522,0.991,163352,0
2016-04-22,0.9901,1.01,0.96,1,158469,0
2016-04-25,1,1.02,0.98,0.98,174711,0
2016-04-26,1,1.04,0.96,1,323762,0
2016-04-27,1,1.03,0.97,1.01,464485,0
2016-04-28,1,1.03,0.98,0.99,184643,0
2016-04-29,0.9995,1.0199,0.97,0.97,63926,0
2016-05-02,0.97,1,0.97,0.98,105184,0
2016-05-03,0.99,0.9957,0.92,0.96,134686,0
2016-05-04,0.9601,0.9819,0.92,0.92,142439,0
2016-05-05,0.9212,0.95,0.92,0.95,55096,0
2016-05-06,0.94,0.94,0.89,0.91,167537,0
2016-05-09,0.95,0.95,0.9,0.949,101160,0
2016-05-10,0.949,0.95,0.92,0.92,67170,0
2016-05-11,0.91,0.97,0.9099,0.965,187035,0
2016-05-12,0.97,0.97,0.921,0.9298,100096,0
2016-05-13,0.92,0.94,0.91,0.921,80113,0
2016-05-16,0.91,0.96,0.91,0.955,86333,0
2016-05-17,0.95,0.9698,0.91,0.9599,223297,0
2016-05-18,0.9572,0.9798,0.91,0.96,166224,0
2016-05-19,0.95,0.95,0.91,0.917,60426,0
2016-05-20,0.91,0.935,0.91,0.912,75166,0
2016-05-23,0.8801,0.95,0.8801,0.91,150669,0
2016-05-24,0.9,0.97,0.9,0.96,116052,0
2016-05-25,0.9633,0.975,0.95,0.971,61035,0
2016-05-26,0.95,0.97,0.91,0.92,148993,0
2016-05-27,0.97,0.97,0.93,0.97,56866,0
2016-05-31,0.92,0.97,0.92,0.9509,129329,0
2016-06-01,0.92,1.01,0.86,0.9799,318070,0
2016-06-02,0.9691,1.04,0.9241,1,622530,0
2016-06-03,1.02,1.0299,0.995,0.9999,156120,0
2016-06-06,0.99,0.9997,0.941,0.99,124423,0
2016-06-07,0.97,0.979,0.93,0.932,294906,0
2016-06-08,0.94,0.96,0.933,0.9425,90694,0
2016-06-09,0.9301,0.95,0.92,0.9399,110572,0
2016-06-10,0.94,0.94,0.89,0.8999,337939,0
2016-06-13,0.91,0.91,0.8749,0.875,173960,0
2016-06-14,0.8757,0.89,0.82,0.85,258195,0
2016-06-15,0.8326,0.89,0.8299,0.8698,155557,0
2016-06-16,0.8654,0.87,0.82,0.8599,209934,0
2016-06-17,0.85,0.8592,0.7661,0.81,166523,0
2016-06-20,0.8166,0.858,0.8166,0.836,95735,0
2016-06-21,0.8406,0.8406,0.78,0.79,361747,0
2016-06-22,0.8024,0.83,0.79,0.79,98097,0
2016-06-23,0.82,0.83,0.8064,0.8201,43212,0
2016-06-24,0.76,0.838,0.76,0.79,144940,0
2016-06-27,0.79,0.7997,0.71,0.791,231321,0
2016-06-28,0.833,0.833,0.79,0.79,209336,0
2016-06-29,0.8012,0.8199,0.8,0.8162,51634,0
2016-06-30,0.79,0.8199,0.78,0.8,42911,0
2016-07-01,0.8,0.84,0.8,0.8145,73974,0
2016-07-05,0.8,0.8389,0.8,0.81,24732,0
2016-07-06,0.79,0.838,0.78,0.7901,76162,0
2016-07-07,0.8184,0.868,0.8182,0.83,198819,0
2016-07-08,0.82,0.87,0.78,0.814,37399,0
2016-07-11,0.81,0.8492,0.795,0.8036,32261,0
2016-07-12,0.8,0.825,0.8,0.8006,55096,0
2016-07-13,0.84,0.84,0.78,0.8,129174,0
2016-07-14,0.8001,0.8189,0.7921,0.8099,44875,0
2016-07-15,0.79,0.7999,0.75,0.75,80968,0
2016-07-18,0.7645,0.8,0.75,0.78,108978,0
2016-07-19,0.8,0.8,0.75,0.7798,129263,0
2016-07-20,0.7799,0.78,0.7501,0.77,55449,0
2016-07-21,0.7759,0.78,0.7519,0.7701,65539,0
2016-07-22,0.76,0.85,0.7502,0.81,348900,0
2016-07-25,0.7815,0.8,0.761,0.79,43881,0
2016-07-26,0.7799,0.85,0.762,0.77,230867,0
2016-07-27,0.78,0.8104,0.7511,0.79,79838,0
2016-07-28,0.78,0.7987,0.7511,0.764,105962,0
2016-07-29,0.79,0.79,0.7612,0.7785,43204,0
2016-08-01,0.8,0.81,0.761,0.765,121936,0
2016-08-02,0.765,0.8,0.755,0.755,90113,0
2016-08-03,0.775,0.7901,0.75,0.761,56475,0
2016-08-04,0.761,0.8,0.761,0.78,167072,0
2016-08-05,0.78,0.785,0.75,0.7849,156446,0
2016-08-08,0.8,0.82,0.79,0.8057,177089,0
2016-08-09,0.81,0.8299,0.7912,0.8,63990,0
2016-08-10,0.8,0.825,0.8,0.811,43729,0
2016-08-11,0.8,0.89,0.8,0.8764,211574,0
2016-08-12,0.84,0.8748,0.82,0.85,127275,0
2016-08-15,0.84,0.8789,0.82,0.862,109372,0
2016-08-16,0.86,0.912,0.82,0.8903,448183,0
2016-08-17,0.9,0.95,0.8973,0.9274,352861,0
2016-08-18,0.9,0.94,0.89,0.92,98871,0
2016-08-19,0.92,0.93,0.8619,0.8854,83903,0
2016-08-22,0.8999,0.8999,0.87,0.88,46736,0
2016-08-23,0.8801,0.89,0.86,0.8611,58738,0
2016-08-24,0.88,1.04,0.86,0.958,2032894,0
2016-08-25,1,1,0.9,0.905,460015,0
2016-08-26,0.95,0.95,0.9,0.9201,105200,0
2016-08-29,0.96,0.9601,0.8807,0.9199,164114,0
2016-08-30,0.9,0.9203,0.8808,0.9,45878,0
2016-08-31,0.8807,0.9299,0.88,0.8805,124288,0
2016-09-01,0.9053,0.9198,0.88,0.8801,97341,0
2016-09-02,0.9,0.9,0.85,0.86,137617,0
2016-09-06,0.8688,0.95,0.8688,0.901,176190,0
2016-09-07,0.95,0.97,0.91,0.9514,561721,0
2016-09-08,1,1.01,0.91,0.9765,857081,0
2016-09-09,0.955,0.9591,0.91,0.9298,197571,0
2016-09-12,0.9227,0.935,0.88,0.92,75181,0
2016-09-13,0.8954,0.93,0.885,0.89,76451,0
2016-09-14,0.89,0.985,0.89,0.9397,312837,0
2016-09-15,0.9205,0.959,0.9101,0.95,106140,0
2016-09-16,0.959,0.97,0.9173,0.957,129244,0
2016-09-19,0.96,0.96,0.9268,0.9599,81168,0
2016-09-20,0.9711,1.09,0.96,1.04,1651692,0
2016-09-21,1.05,1.06,0.975,1.02,412918,0
2016-09-22,1,1.03,1,1.01,134511,0
2016-09-23,1.1,1.42,1.1,1.28,8755633,0
2016-09-26,1.27,1.27,1.18,1.23,1313062,0
2016-09-27,1.2,1.239,1.17,1.2,589091,0
2016-09-28,1.19,1.2187,1.16,1.16,403661,0
2016-09-29,1.15,1.17,1.1,1.1,402382,0
2016-09-30,1.1,1.18,1.1,1.16,265195,0
2016-10-03,1.16,1.16,1.11,1.12,112473,0
2016-10-04,1.13,1.17,1.11,1.12,179804,0
2016-10-05,1.12,1.2,1.12,1.16,189348,0
2016-10-06,1.15,1.16,1.01,1.09,441570,0
2016-10-07,1.02,1.1,1.02,1.06,109666,0
2016-10-10,1.08,1.15,1.0785,1.1498,247325,0
2016-10-11,1.15,1.16,1.085,1.1,88834,0
2016-10-12,1.1,1.12,1.07,1.07,163041,0
2016-10-13,1.07,1.08,1.02,1.04,158803,0
2016-10-14,1.05,1.07,0.98,1.01,190818,0
2016-10-17,1,1.08,1,1.08,111520,0
2016-10-18,1.08,1.09,1.04,1.06,29257,0
2016-10-19,1.05,1.1,1.02,1.07,99451,0
2016-10-20,1.07,1.07,1.02,1.06,50173,0
2016-10-21,1.04,1.0498,1.02,1.04,51288,0
2016-10-24,1.0201,1.04,1.02,1.02,76771,0
2016-10-25,1.03,1.0366,1.01,1.03,57233,0
2016-10-26,1.03,1.03,1.02,1.02,68375,0
2016-10-27,1.03,1.04,1.01,1.02,287798,0
2016-10-28,1.02,1.03,1,1.0201,171479,0
2016-10-31,1.0284,1.04,1,1.03,144501,0
2016-11-01,1.03,1.07,1.02,1.03,142482,0
2016-11-02,1.03,1.04,1.02,1.02,113236,0
2016-11-03,1.02,1.09,1.02,1.02,530105,0
2016-11-04,1.039,1.0428,1.02,1.03,137461,0
2016-11-07,1.03,1.04,0.9534,1.001,203164,0
2016-11-08,0.9921,1.02,0.981,0.99,120353,0
2016-11-09,0.979,1.08,0.96,1.05,231230,0
2016-11-10,1.05,1.0793,1.0301,1.0793,77260,0
2016-11-11,1.09,1.11,1.0719,1.11,240154,0
2016-11-14,1.12,1.15,1.11,1.1312,124635,0
2016-11-15,1.14,1.14,1.1,1.13,99565,0
2016-11-16,1.1,1.14,1.08,1.1,164484,0
2016-11-17,1.1,1.14,1.0626,1.14,133713,0
2016-11-18,1.14,1.14,1.12,1.14,58846,0
2016-11-21,1.12,1.15,1.05,1.06,263793,0
2016-11-22,1.07,1.1032,1.06,1.1,223664,0
2016-11-23,1.09,1.1,1.04,1.05,209947,0
2016-11-25,1.05,1.11,1.05,1.08,25775,0
2016-11-28,1.07,1.07,1.02,1.0489,122972,0
2016-11-29,1.03,1.06,1.01,1.01,73507,0
2016-11-30,1.0126,1.03,1.01,1.01,143125,0
2016-12-01,1.02,1.02,1,1.0055,138375,0
2016-12-02,1,1.0131,0.975,0.98,217428,0
2016-12-05,1,1.05,0.9884,1.03,212042,0
2016-12-06,1.01,1.05,0.99,0.99,159186,0
2016-12-07,0.99,1.0379,0.99,1,182609,0
2016-12-08,0.99,1.02,0.99,1.01,131854,0
2016-12-09,1,1.03,0.975,0.9999,158078,0
2016-12-12,0.975,0.98,0.95,0.96,138845,0
2016-12-13,0.945,0.9899,0.945,0.9825,91867,0
2016-12-14,0.9907,0.9953,0.95,0.9797,167497,0
2016-12-15,0.98,1,0.9601,0.97,91456,0
2016-12-16,0.97,0.9868,0.97,0.98,118145,0
2016-12-19,0.965,0.99,0.965,0.985,117675,0
2016-12-20,0.945,0.9899,0.945,0.97,123686,0
2016-12-21,0.961,0.99,0.955,0.9732,51117,0
2016-12-22,0.9557,0.99,0.9557,0.98,57072,0
2016-12-23,0.971,0.99,0.9701,0.98,52179,0
2016-12-27,0.9501,0.99,0.9216,0.95,116226,0
2016-12-28,0.92,0.95,0.92,0.9211,101210,0
2016-12-29,0.92,0.94,0.92,0.94,55797,0
2016-12-30,0.93,0.95,0.92,0.92,106121,0
2017-01-03,0.922,0.951,0.92,0.9379,52688,0
2017-01-04,0.9436,0.9599,0.9101,0.935,136716,0
2017-01-05,0.935,0.949,0.8336,0.89,60311,0
2017-01-06,0.9,0.9399,0.9,0.9111,25105,0
2017-01-09,0.9102,0.9203,0.9,0.91,68679,0
2017-01-10,0.92,0.94,0.88,0.883,174797,0
2017-01-11,0.8994,0.918,0.89,0.8975,88622,0
2017-01-12,0.91,0.918,0.8806,0.9,67223,0
2017-01-13,0.9001,0.928,0.9,0.905,49484,0
2017-01-17,0.9211,0.97,0.9211,0.9498,286716,0
2017-01-18,0.95,0.95,0.92,0.92,58566,0
2017-01-19,0.928,0.928,0.8859,0.9198,66292,0
2017-01-20,0.9325,0.9325,0.88,0.9279,49550,0
2017-01-23,0.8912,0.917,0.8806,0.917,55817,0
2017-01-24,0.92,0.9258,0.8835,0.9001,105035,0
2017-01-25,0.8902,0.94,0.89,0.9399,223000,0
2017-01-26,0.9201,1.0632,0.9117,1.01,1045442,0
2017-01-27,1.07,1.13,1,1.07,2063785,0
2017-01-30,1.05,1.06,1.01,1.05,402348,0
2017-01-31,1.04,1.05,1,1.02,365662,0
2017-02-01,1.01,1.04,1,1.02,375945,0
2017-02-02,1.03,1.04,1.02,1.04,107172,0
2017-02-03,1.03,1.09,1.03,1.04,237788,0
2017-02-06,1.05,1.07,1.04,1.05,51541,0
2017-02-07,1.05,1.05,1.02,1.03,65008,0
2017-02-08,1.06,1.07,1.01,1.07,314395,0
2017-02-09,1.06,1.16,1.05,1.09,1469318,0
2017-02-10,1.08,1.1,1.06,1.09,332052,0
2017-02-13,1.15,1.24,1.08,1.18,1818669,0
2017-02-14,1.19,1.19,1.06,1.125,820059,0
2017-02-15,1.14,1.24,1.12,1.19,818090,0
2017-02-16,1.25,1.38,1.16,1.2699,3032139,0
2017-02-17,1.36,1.36,1.2,1.2601,1050960,0
2017-02-21,1.27,1.35,1.21,1.2999,1109952,0
2017-02-22,1.31,1.31,1.25,1.29,387279,0
2017-02-23,1.28,1.28,1.19,1.21,468550,0
2017-02-24,1.22,1.2253,1.13,1.1402,376687,0
2017-02-27,1.14,1.19,1.11,1.16,379287,0
2017-02-28,1.15,1.2,1.13,1.1475,248386,0
2017-03-01,1.14,1.16,1.12,1.16,206683,0
2017-03-02,1.14,1.19,1.13,1.14,357223,0
2017-03-03,1.14,1.22,1.14,1.19,317319,0
2017-03-06,1.2,1.21,1.15,1.18,206188,0
2017-03-07,1.19,1.19,1.15,1.15,241100,0
2017-03-08,1.15,1.19,1.11,1.12,305879,0
2017-03-09,1.1,1.14,1.1,1.12,220520,0
2017-03-10,1.12,1.22,1.11,1.13,498139,0
2017-03-13,1.1424,1.17,1.11,1.12,363154,0
2017-03-14,1.1,1.175,1.08,1.1,466113,0
2017-03-15,1.1,1.15,1.1,1.12,407416,0
2017-03-16,1.11,1.15,1.1,1.14,293817,0
2017-03-17,1.14,1.2,1.14,1.2,526594,0
2017-03-20,1.25,1.2899,1.09,1.14,1387990,0
2017-03-21,1.13,1.18,1.03,1.08,797034,0
2017-03-22,1.11,1.12,1.03,1.115,624765,0
2017-03-23,1.13,1.1475,1.086,1.0999,351112,0
2017-03-24,1.1,1.11,1.06,1.1099,402170,0
2017-03-27,1.07,1.17,1.07,1.14,489186,0
2017-03-28,1.17,1.19,1.15,1.17,346234,0
2017-03-29,1.15,1.1901,1.15,1.17,236772,0
2017-03-30,1.15,1.17,1.09,1.15,267921,0
2017-03-31,0.9,0.975,0.87,0.9605,5937600,0
2017-04-03,0.95,0.9727,0.92,0.921,1007861,0
2017-04-04,0.9,0.9073,0.8833,0.8861,895260,0
2017-04-05,0.9,0.91,0.855,0.89,1053679,0
2017-04-06,0.89,0.91,0.8601,0.875,520675,0
2017-04-07,0.875,0.88,0.8601,0.87,316244,0
2017-04-10,0.87,0.894,0.83,0.852,713515,0
2017-04-11,0.86,0.8899,0.852,0.8636,325786,0
2017-04-12,0.862,0.88,0.852,0.8794,410887,0
2017-04-13,0.894,0.894,0.8526,0.8798,474364,0
2017-04-17,0.88,0.88,0.8531,0.88,220487,0
2017-04-18,0.87,0.87,0.8521,0.8521,240528,0
2017-04-19,0.85,0.87,0.8411,0.85,383085,0
2017-04-20,0.86,0.869,0.8445,0.869,324818,0
2017-04-21,0.8682,0.88,0.85,0.8799,450792,0
2017-04-24,0.89,0.89,0.841,0.85,398924,0
2017-04-25,0.8526,0.879,0.8502,0.8741,192076,0
2017-04-26,0.8605,0.8878,0.8583,0.87,388646,0
2017-04-27,0.87,0.88,0.8525,0.8675,294575,0
2017-04-28,0.86,0.87,0.845,0.86,361511,0
2017-05-01,0.86,0.86,0.82,0.85,244247,0
2017-05-02,0.8369,0.8488,0.83,0.836,264761,0
2017-05-03,0.88,0.8987,0.8408,0.87,722661,0
2017-05-04,0.87,0.8898,0.8525,0.87,453293,0
2017-05-05,0.8595,0.8759,0.854,0.8743,456928,0
2017-05-08,0.8541,0.88,0.85,0.8699,374897,0
2017-05-09,0.86,0.87,0.8429,0.87,283664,0
2017-05-10,0.878,0.878,0.84,0.84,265369,0
2017-05-11,0.84,0.87,0.84,0.85,65570,0
2017-05-12,0.85,0.8669,0.81,0.8467,276241,0
2017-05-15,0.86,0.86,0.8202,0.843,303289,0
2017-05-16,0.83,0.8538,0.83,0.8402,194713,0
2017-05-17,0.84,0.858,0.82,0.8264,256539,0
2017-05-18,0.854,0.86,0.8212,0.84,338482,0
2017-05-19,0.8254,0.9,0.8254,0.8611,340551,0
2017-05-22,0.89,0.91,0.865,0.8804,713130,0
2017-05-23,0.92,0.92,0.85,0.85,768726,0
2017-05-24,0.87,0.877,0.8301,0.8601,229526,0
2017-05-25,0.87,0.8751,0.85,0.85,172416,0
2017-05-26,0.85,0.86,0.8301,0.84,333254,0
2017-05-30,0.84,0.84,0.83,0.8396,258736,0
2017-05-31,0.832,0.8364,0.82,0.83,348522,0
2017-06-01,0.85,0.8789,0.8409,0.8671,131028,0
2017-06-02,0.8695,0.88,0.834,0.8411,125667,0
2017-06-05,0.822,0.85,0.82,0.82,182186,0
2017-06-06,0.8254,0.8499,0.821,0.8212,98682,0
2017-06-07,0.85,0.85,0.81,0.825,147977,0
2017-06-08,0.822,0.8496,0.801,0.8203,72108,0
2017-06-09,0.8399,0.8401,0.82,0.8334,153698,0
2017-06-12,0.83,0.85,0.8176,0.84,219722,0
2017-06-13,0.84,0.85,0.8236,0.85,137196,0
2017-06-14,0.85,0.86,0.8401,0.856,135309,0
2017-06-15,0.856,0.8599,0.8306,0.85,69875,0
2017-06-16,0.8534,0.89,0.807,0.871,588977,0
2017-06-19,0.85,0.894,0.85,0.8503,148369,0
2017-06-20,0.841,0.8677,0.84,0.865,139248,0
2017-06-21,0.8489,0.87,0.8488,0.87,202984,0
2017-06-22,0.88,0.88,0.8501,0.871,234772,0
2017-06-23,0.8698,0.87,0.85,0.851,296646,0
2017-06-26,0.8504,0.87,0.8504,0.86,89821,0
2017-06-27,0.87,0.87,0.83,0.8499,198099,0
2017-06-28,0.86,0.8699,0.842,0.856,97507,0
2017-06-29,0.85,0.8598,0.85,0.85,108719,0
2017-06-30,0.85,0.8596,0.81,0.845,457874,0
2017-07-03,0.8364,0.8398,0.813,0.8389,81158,0
2017-07-05,0.84,0.84,0.82,0.831,78694,0
2017-07-06,0.822,0.842,0.813,0.821,154722,0
2017-07-07,0.8202,0.8399,0.813,0.813,200612,0
2017-07-10,0.822,0.8502,0.82,0.842,147508,0
2017-07-11,0.856,0.86,0.8264,0.8498,182263,0
2017-07-12,0.86,0.86,0.8301,0.857,271189,0
2017-07-13,0.85,0.8701,0.8302,0.8695,536743,0
2017-07-14,0.875,0.9398,0.87,0.9303,3092778,0
2017-07-17,0.9398,0.979,0.925,0.95,1948343,0
2017-07-18,0.96,0.96,0.9101,0.93,679383,0
2017-07-19,0.93,0.9499,0.91,0.931,375465,0
2017-07-20,0.95,0.988,0.94,0.98,1336389,0
2017-07-21,0.98,0.99,0.96,0.9649,412534,0
2017-07-24,0.9579,0.96,0.9201,0.93,339451,0
2017-07-25,0.95,0.9501,0.9147,0.925,294641,0
2017-07-26,0.948,0.96,0.93,0.9594,758930,0
2017-07-27,0.98,1.01,0.9604,0.9944,1563944,0
2017-07-28,1,1,0.97,0.993,630430,0
2017-07-31,1,1.09,1,1.07,2123430,0
2017-08-01,1.06,1.1101,1.03,1.07,1327325,0
2017-08-02,1.09,1.11,1.06,1.0699,632530,0
2017-08-03,1.06,1.08,1.0499,1.05,528267,0
2017-08-04,1.0724,1.13,1.07,1.1,1324372,0
2017-08-07,1.12,1.16,1.08,1.14,1066017,0
2017-08-08,1.13,1.2,1.12,1.18,1121778,0
2017-08-09,1.15,1.23,1.14,1.18,1301289,0
2017-08-10,1.19,1.21,1.14,1.14,1224286,0
2017-08-11,1.14,1.18,1.14,1.17,439418,0
2017-08-14,1.17,1.19,1.12,1.18,528685,0
2017-08-15,1.19,1.19,1.11,1.15,678230,0
2017-08-16,1.13,1.16,1.12,1.12,452065,0
2017-08-17,1.13,1.15,1.12,1.13,334043,0
2017-08-18,1.15,1.15,1.12,1.13,337720,0
2017-08-21,1.14,1.15,1.0621,1.1,658280,0
2017-08-22,1.09,1.0968,1,1.025,616246,0
2017-08-23,1.04,1.04,1.02,1.03,237227,0
2017-08-24,1.04,1.05,1.02,1.02,120951,0
2017-08-25,1.02,1.05,1.02,1.04,261550,0
2017-08-28,1.04,1.16,1.04,1.065,441642,0
2017-08-29,1.07,1.085,1.05,1.07,199414,0
2017-08-30,1.05,1.08,1,1.03,720700,0
2017-08-31,1.02,1.059,1.01,1.04,401177,0
2017-09-01,1.04,1.1,1.04,1.08,941179,0
2017-09-05,1.1,1.1,1.04,1.07,465953,0
2017-09-06,1.05,1.07,1.04,1.06,191606,0
2017-09-07,1.04,1.05,1,1.05,916400,0
2017-09-08,1.03,1.063,1.001,1.04,299196,0
2017-09-11,1.04,1.06,1.02,1.04,211824,0
2017-09-12,1.04,1.04,1,1.04,244290,0
2017-09-13,1,1.06,1,1.06,293199,0
2017-09-14,1.05,1.05,1.02,1.04,86641,0
2017-09-15,1.04,1.05,1.02,1.05,125334,0
2017-09-18,1.05,1.08,1.0448,1.07,438262,0
2017-09-19,1.0799,1.1,1.05,1.08,201410,0
2017-09-20,1.07,1.093,1.06,1.09,147540,0
2017-09-21,1.09,1.14,1.0725,1.1,561566,0
2017-09-22,1.1,1.12,1.07,1.11,142401,0
2017-09-25,1.11,1.1694,1.0901,1.16,464293,0
2017-09-26,1.15,1.249,1.12,1.14,1120102,0
2017-09-27,1.14,1.182,1.11,1.16,303333,0
2017-09-28,1.15,1.17,1.11,1.13,94799,0
2017-09-29,1.18,1.18,1.12,1.12,226195,0
2017-10-02,1.13,1.1873,1.1287,1.15,541036,0
2017-10-03,1.16,1.21,1.15,1.2,398213,0
2017-10-04,1.2,1.27,1.17,1.25,879807,0
2017-10-05,1.27,1.34,1.25,1.3099,713267,0
2017-10-06,1.31,1.33,1.2301,1.26,573450,0
2017-10-09,1.26,1.28,1.22,1.25,336774,0
2017-10-10,1.24,1.27,1.21,1.255,317742,0
2017-10-11,1.25,1.26,1.21,1.24,400501,0
2017-10-12,1.25,1.3,1.22,1.22,506017,0
2017-10-13,1.22,1.24,1.09,1.16,642535,0
2017-10-16,1.15,1.21,1.14,1.155,374538,0
2017-10-17,1.15,1.16,1.08,1.09,460901,0
2017-10-18,1.13,1.14,1.1,1.135,256179,0
2017-10-19,1.14,1.15,1.09,1.125,344290,0
2017-10-20,1.14,1.16,1.11,1.14,120926,0
2017-10-23,1.16,1.16,1.07,1.11,307852,0
2017-10-24,1.09,1.1082,1.07,1.09,273077,0
2017-10-25,1.07,1.1108,1.06,1.08,303358,0
2017-10-26,1.08,1.08,1.05,1.07,159868,0
2017-10-27,1.07,1.07,1.05,1.07,127579,0
2017-10-30,1.06,1.07,1.03,1.04,328733,0
2017-10-31,1.04,1.06,1.01,1.04,332408,0
2017-11-01,1.02,1.03,1,1.03,438365,0
2017-11-02,1.02,1.13,1,1.05,545698,0
2017-11-03,1.04,1.09,1.04,1.07,217491,0
2017-11-06,1.05,1.07,1.021,1.04,160220,0
2017-11-07,1.05,1.05,1.02,1.021,171508,0
2017-11-08,1.02,1.04,1.01,1.04,205784,0
2017-11-09,1.01,1.04,1.01,1.03,142533,0
2017-11-10,1.04,1.0401,1.01,1.04,149351,0
