Date,Open,High,Low,Close,Volume,OpenInt
2011-11-25,9,9.4,8.6,9.39,67285,0
2011-11-28,9.28,9.57,8.65,8.77,381255,0
2011-11-29,8.4,8.74,8,8.45,421932,0
2011-11-30,8.51,9.32,8.5,8.83,166382,0
2011-12-01,9.17,9.21,8.45,8.58,64510,0
2011-12-02,8.51,9.14,8.49,9.05,74967,0
2011-12-05,9.07,9.1,8.51,8.88,83041,0
2011-12-06,8.94,9.46,8.68,9.1,139557,0
2011-12-07,8.82,9.49,8.52,9.12,72396,0
2011-12-08,8.42,9.05,8.42,8.74,72415,0
2011-12-09,8.76,9.3,8.57,8.9,53841,0
2011-12-12,8.79,9.44,8.5,9.22,85146,0
2011-12-13,9.16,9.25,8.59,9.24,71974,0
2011-12-14,8.99,9.19,8.79,8.89,103324,0
2011-12-15,8.56,8.96,8.52,8.91,94681,0
2011-12-16,9.17,9.19,8.8,9.07,1188990,0
2011-12-19,9.05,9.19,8.51,8.92,65854,0
2011-12-20,9.08,9.72,8.54,9.62,163036,0
2011-12-21,9.41,9.75,9.15,9.59,57754,0
2011-12-22,9.25,9.68,9,9.6,41281,0
2011-12-23,9.47,9.64,9.25,9.6,49263,0
2011-12-27,9.6,9.66,9.08,9.24,62767,0
2011-12-28,9.3,9.47,8.65,8.65,198158,0
2011-12-29,8.65,8.75,8.54,8.56,45424,0
2011-12-30,8.6,8.65,8.06,8.58,131048,0
2012-01-03,8.79,8.94,8.49,8.82,56979,0
2012-01-04,9.25,9.31,8.82,8.9,136237,0
2012-01-05,8.87,8.9,8.69,8.8,46261,0
2012-01-06,9.01,9.01,8.8,8.82,156733,0
2012-01-09,8.84,8.99,8.73,8.86,83151,0
2012-01-10,8.8,9,8.68,8.86,169033,0
2012-01-11,8.86,9.08,8.74,8.89,255011,0
2012-01-12,8.94,9.12,8.62,8.72,48254,0
2012-01-13,8.54,8.61,8.37,8.4,34291,0
2012-01-17,8.4,8.46,8.27,8.41,38859,0
2012-01-18,8.38,8.62,8.3,8.47,281533,0
2012-01-19,8.46,9,8.14,8.16,202039,0
2012-01-20,8.18,8.59,7.84,8.51,284881,0
2012-01-23,8.48,8.98,8.48,8.84,58136,0
2012-01-24,8.62,8.8,8.17,8.21,136321,0
2012-01-25,8.22,8.33,7.76,7.9,97722,0
2012-01-26,8.28,8.73,8.07,8.53,373200,0
2012-01-27,8.49,8.62,8.28,8.57,75035,0
2012-01-30,8.5,8.52,8.19,8.23,23306,0
2012-01-31,8.28,8.54,7.97,8.42,66211,0
2012-02-01,8.45,8.6,8.19,8.45,46999,0
2012-02-02,8.44,8.72,8.22,8.59,78944,0
2012-02-03,8.61,9.34,8.51,9.1,159152,0
2012-02-06,9.01,9.25,8.76,9.12,69383,0
2012-02-07,9.17,9.3,8.94,9.01,69087,0
2012-02-08,9.07,9.55,9.07,9.46,84075,0
2012-02-09,9.45,9.54,8.61,8.66,54303,0
2012-02-10,8.73,8.92,8.58,8.82,14108,0
2012-02-13,9.05,9.07,8.71,9.02,54686,0
2012-02-14,8.99,9.08,8.54,8.61,54346,0
2012-02-15,8.61,8.66,7.6,7.71,165328,0
2012-02-16,8.13,8.14,7.64,8.1,77363,0
2012-02-17,8.15,8.21,8,8.09,263943,0
2012-02-21,8.14,8.14,7.94,7.97,16749,0
2012-02-22,7.66,8,7.5,7.53,31897,0
2012-02-23,7.48,7.53,7.45,7.5,22149,0
2012-02-24,7.48,7.69,6.99,7.44,83464,0
2012-02-27,7.35,7.35,6.02,6.33,458726,0
2012-02-28,6.11,6.42,6.11,6.27,130834,0
2012-02-29,6.3,6.38,6.23,6.28,178637,0
2012-03-01,6.31,6.34,6.24,6.25,63288,0
2012-03-02,6.2,6.45,5.9,6.12,158316,0
2012-03-05,6,6.24,5.86,5.91,269966,0
2012-03-06,5.82,5.87,5.31,5.49,182552,0
2012-03-07,5.47,5.65,5.36,5.5,112298,0
2012-03-08,5.5,5.51,5.33,5.4,115411,0
2012-03-09,5.39,5.43,5.17,5.2,280704,0
2012-03-12,5.17,5.23,5.01,5.04,120037,0
2012-03-13,5.08,5.42,5.03,5.36,195751,0
2012-03-14,5.35,5.49,5.14,5.34,190098,0
2012-03-15,5.22,5.34,5.22,5.29,71896,0
2012-03-16,5.35,5.42,5.19,5.27,273088,0
2012-03-19,5.3,5.45,5.29,5.41,442682,0
2012-03-20,5.38,5.55,5.35,5.45,404627,0
2012-03-21,5.46,6.28,5.4,6.12,530822,0
2012-03-22,6.05,6.38,5.85,6.15,149052,0
2012-03-23,6.26,6.27,5.97,6.15,71840,0
2012-03-26,6.24,6.63,6.18,6.49,78832,0
2012-03-27,6.63,6.63,6.35,6.47,158853,0
2012-03-28,6.46,6.5,5.89,6.19,100605,0
2012-03-29,6.23,6.46,6.08,6.19,247966,0
2012-03-30,6.25,6.4,6.05,6.21,185771,0
2012-04-02,6.26,6.26,6,6.19,109871,0
2012-04-03,6.19,6.32,6,6.04,81893,0
2012-04-04,6,6.28,5.91,6.22,151773,0
2012-04-05,6.23,6.48,6.23,6.47,22887,0
2012-04-09,6.33,6.64,6.21,6.6,79096,0
2012-04-10,6.61,6.61,6.29,6.45,300868,0
2012-04-11,6.51,6.54,6.35,6.53,111070,0
2012-04-12,6.54,6.95,6.53,6.68,54296,0
2012-04-13,6.63,6.74,6.53,6.68,68580,0
2012-04-16,6.79,6.81,6.54,6.77,151612,0
2012-04-17,6.8,6.91,6.75,6.82,318027,0
2012-04-18,6.78,6.82,6.52,6.81,32381,0
2012-04-19,6.82,6.98,6.66,6.8,58682,0
2012-04-20,6.91,6.98,6.64,6.89,67195,0
2012-04-23,6.76,7.12,6.53,6.89,105925,0
2012-04-24,6.92,7.18,6.84,6.98,204161,0
2012-04-25,7.08,7.13,6.86,6.97,372746,0
2012-04-26,6.94,7.4,6.92,7.06,117425,0
2012-04-27,7.37,7.37,6.37,6.55,296662,0
2012-04-30,6.55,6.85,6.4,6.67,113910,0
2012-05-01,6.65,7.1,6.6,6.95,139154,0
2012-05-02,6.93,7.03,6.71,6.83,174734,0
2012-05-03,6.81,6.9,6.6,6.65,117754,0
2012-05-04,6.61,6.82,6.25,6.6,246887,0
2012-05-07,6.7,7,6.25,6.88,113651,0
2012-05-08,6.84,6.97,6.56,6.9,161929,0
2012-05-09,6.85,6.91,6.33,6.89,88975,0
2012-05-10,6.91,7,6.75,6.97,79996,0
2012-05-11,6.88,7.04,6.8,7,62844,0
2012-05-14,6.92,7.02,6.39,6.92,24582,0
2012-05-15,6.92,7.49,6.92,7.1,137174,0
2012-05-16,6.47,7.01,6.14,6.93,775286,0
2012-05-17,6.54,7,6.54,6.94,155760,0
2012-05-18,6.98,7.05,6.45,6.74,180661,0
2012-05-21,6.74,7,6.39,6.98,224198,0
2012-05-22,6.87,6.95,6.47,6.7,264791,0
2012-05-23,6.64,6.89,6.5,6.82,88241,0
2012-05-24,6.8,7.14,6.65,7,213474,0
2012-05-25,6.7,6.7,6.35,6.51,183133,0
2012-05-29,6.5,6.75,6.34,6.73,209970,0
2012-05-30,6.62,6.77,6.51,6.62,208407,0
2012-05-31,6.64,6.75,6.47,6.48,856243,0
2012-06-01,6.37,6.49,6.15,6.43,169564,0
2012-06-04,6.43,6.58,6.2,6.37,78886,0
2012-06-05,6.35,6.49,6.21,6.35,62569,0
2012-06-06,6.26,6.75,6.26,6.74,66745,0
2012-06-07,6.73,6.76,6.42,6.69,101469,0
2012-06-08,6.67,6.67,5.87,6.43,117239,0
2012-06-11,6.48,6.79,6.48,6.76,238935,0
2012-06-12,6.8,6.85,6.65,6.75,139763,0
2012-06-13,6.75,6.82,6.54,6.57,117737,0
2012-06-14,6.54,6.72,6.34,6.46,96049,0
2012-06-15,6.47,6.92,6.41,6.75,111586,0
2012-06-18,6.75,6.9,6.64,6.8,103829,0
2012-06-19,6.85,6.92,6.41,6.8,56400,0
2012-06-20,6.8,6.93,6.65,6.91,52960,0
2012-06-21,6.87,6.96,6.76,6.82,51590,0
2012-06-22,6.89,6.96,6.82,6.91,656334,0
2012-06-25,6.57,6.77,6.52,6.75,51977,0
2012-06-26,6.79,6.94,6.76,6.93,50748,0
2012-06-27,6.91,7.04,6.82,7.04,91847,0
2012-06-28,6.98,7.05,6.73,7.02,65311,0
2012-06-29,7.1,7.75,6.99,7.75,116322,0
2012-07-02,7.8,7.94,7.45,7.6,155172,0
2012-07-03,7.65,7.97,7.53,7.83,59929,0
2012-07-05,7.8,8,7.8,8,63511,0
2012-07-06,7.93,7.93,7.62,7.7,39864,0
2012-07-09,7.68,7.7,7.5,7.56,54178,0
2012-07-10,7.58,7.69,7.43,7.52,74395,0
2012-07-11,7.5,7.55,7.25,7.51,56099,0
2012-07-12,7.47,7.59,7.25,7.56,43183,0
2012-07-13,7.62,7.64,7.24,7.5,47903,0
2012-07-16,7.45,7.5,7.08,7.33,77100,0
2012-07-17,7.4,7.4,7.0925,7.28,34162,0
2012-07-18,7.25,7.52,7.15,7.51,13433,0
2012-07-19,7.55,7.55,7.31,7.31,13624,0
2012-07-20,7.26,7.29,6.89,6.93,52354,0
2012-07-23,6.86,6.88,6.72,6.75,27931,0
2012-07-24,6.79,6.8399,6.62,6.65,20078,0
2012-07-25,6.69,6.9,6.52,6.76,53834,0
2012-07-26,6.88,6.98,6.66,6.91,33199,0
2012-07-27,6.62,7.45,6.62,7.1,86791,0
2012-07-30,7.09,7.15,6.85,7.04,39646,0
2012-07-31,7.04,7.04,6.65,6.66,77459,0
2012-08-01,6.67,6.75,6.51,6.65,151196,0
2012-08-02,6.61,6.79,6.61,6.71,114903,0
2012-08-03,6.7,6.895,6.68,6.76,94417,0
2012-08-06,6.76,6.93,6.73,6.91,21991,0
2012-08-07,6.93,7.09,6.92,7.08,35580,0
2012-08-08,7.04,7.13,6.84,6.91,90021,0
2012-08-09,6.87,7.04,6.87,7.01,44198,0
2012-08-10,6.96,7.3,6.96,7.3,17863,0
2012-08-13,7.24,7.66,7.24,7.59,64787,0
2012-08-14,7.59,7.6,7.2,7.53,80569,0
2012-08-15,7.54,7.54,7.29,7.52,83164,0
2012-08-16,7.52,7.52,7.11,7.5,60801,0
2012-08-17,7.46,7.53,7.03,7.53,76131,0
2012-08-20,7.1,7.54,6.98,7.53,21277,0
2012-08-21,7.5,7.53,7.31,7.38,12748,0
2012-08-22,7.23,7.28,7.23,7.26,20908,0
2012-08-23,7.24,7.24,6.92,7.13,20557,0
2012-08-24,7.1,7.26,7.0101,7.22,14092,0
2012-08-27,7.22,7.29,7.09,7.2,14535,0
2012-08-28,7.21,7.29,7.1,7.28,25324,0
2012-08-29,7.14,7.53,7.13,7.53,30581,0
2012-08-30,7.47,7.47,7.25,7.43,11844,0
2012-08-31,7.48,7.48,7.11,7.4,23204,0
2012-09-04,7.4,7.4,7.08,7.16,50134,0
2012-09-05,7.12,7.43,7.04,7.14,109990,0
2012-09-06,7.15,7.25,7.03,7.16,307575,0
2012-09-07,7.14,7.14,6.74,6.76,157381,0
2012-09-10,6.74,6.74,6.4,6.58,48840,0
2012-09-11,6.57,6.58,6.4,6.48,727551,0
2012-09-12,6.56,6.95,6.55,6.95,198819,0
2012-09-13,6.92,7.25,6.8,7.23,60272,0
2012-09-14,7.28,7.37,6.9,7.37,68316,0
2012-09-17,7.24,7.4,7.12,7.39,24300,0
2012-09-18,7.29,7.47,7.29,7.46,62642,0
2012-09-19,7.47,7.55,7.05,7.55,64142,0
2012-09-20,7.49,7.49,7.16,7.17,61415,0
2012-09-21,7.17,7.34,6.99,7.03,124825,0
2012-09-24,7.03,7.14,7,7.1,26339,0
2012-09-25,7.15,7.26,6.87,6.89,70950,0
2012-09-26,6.86,7.12,6.86,7.1,42527,0
2012-09-27,7.14,7.2,6.91,7.17,66734,0
2012-09-28,7.13,7.17,7.02,7.1,19604,0
2012-10-01,7.11,7.11,6.98,7.06,25211,0
2012-10-02,7.11,7.4,6.99,7.36,57152,0
2012-10-03,7.38,7.45,7.19,7.36,46565,0
2012-10-04,7.37,7.37,7.25,7.29,54822,0
2012-10-05,7.3,7.35,7.12,7.15,22452,0
2012-10-08,7.1,7.1,6.9,6.95,25710,0
2012-10-09,6.94,7.03,6.69,6.85,37133,0
2012-10-10,6.84,6.88,6.67,6.82,18496,0
2012-10-11,6.88,6.96,6.7,6.77,71547,0
2012-10-12,6.79,6.8154,6.68,6.68,3974,0
2012-10-15,6.51,6.94,6.51,6.93,49632,0
2012-10-16,6.93,7.04,6.82,7.04,89325,0
2012-10-17,7.01,7.09,6.98,7.08,27099,0
2012-10-18,7.08,7.13,6.97,7.11,15564,0
2012-10-19,7.04,7.09,6.83,7.07,131867,0
2012-10-22,7.03,7.03,6.73,6.74,32972,0
2012-10-23,6.69,6.69,6.54,6.57,24816,0
2012-10-24,6.58,6.62,6.31,6.56,21605,0
2012-10-25,6.6,6.85,6.43,6.54,11580,0
2012-10-26,6.8,7.03,6.62,6.98,167778,0
2012-10-31,6.96,7.09,6.94,7.01,60492,0
2012-11-01,6.99,7.18,6.61,7.12,96531,0
2012-11-02,7.08,7.15,7,7.03,74472,0
2012-11-05,7.02,7.15,6.96,7.1,104055,0
2012-11-06,7.1,7.14,7.08,7.12,60331,0
2012-11-07,7.05,7.12,7.0053,7.06,71724,0
2012-11-08,7.05,7.05,6.78,6.94,25710,0
2012-11-09,6.88,6.99,6.8,6.93,16912,0
2012-11-12,6.94,7.07,6.9,7.04,49043,0
2012-11-13,6.95,7.02,6.75,6.97,14008,0
2012-11-14,6.96,7.08,6.95,7,29147,0
2012-11-15,7.1,7.18,6.85,6.95,96306,0
2012-11-16,6.96,6.98,6.88,6.89,51800,0
2012-11-19,6.99,7.4,6.99,7.38,42462,0
2012-11-20,7.17,7.4,6.93,7.02,103268,0
2012-11-21,7.01,7.05,6.61,7.02,48329,0
2012-11-23,6.99,7.05,6.98,7.04,12254,0
2012-11-26,7.01,7.15,7.01,7.1,22151,0
2012-11-27,7.05,7.07,6.84,6.89,34655,0
2012-11-28,6.82,6.92,6.7,6.8,40715,0
2012-11-29,7.04,7.19,6.92,7.19,48867,0
2012-11-30,7.22,7.25,6.79,7,65161,0
2012-12-03,7.04,7.08,6.9,7.03,36911,0
2012-12-04,7.24,7.24,7.06,7.2,22362,0
2012-12-05,7.21,7.24,7.06,7.06,43777,0
2012-12-06,7.02,7.07,6.89,7.04,43103,0
2012-12-07,6.91,7.09,6.91,7.07,43397,0
2012-12-10,7.19,7.24,6.95,7.24,28844,0
2012-12-11,7.23,7.3,7.07,7.3,44672,0
2012-12-12,7.3,7.3,7.09,7.25,28698,0
2012-12-13,7.28,7.28,6.94,7.16,9796,0
2012-12-14,7.18,7.57,7.12,7.5,137417,0
2012-12-17,7.36,8.07,7.36,8.03,84912,0
2012-12-18,8.01,8.03,7.7,7.94,45239,0
2012-12-19,7.78,7.9,7.645,7.9,16512,0
2012-12-20,7.88,8.15,7.69,8.08,29438,0
2012-12-21,8.08,8.28,7.85,8.27,79694,0
2012-12-24,7.81,8.35,7.81,8.25,16886,0
2012-12-26,8.21,8.63,8.11,8.6,25499,0
2012-12-27,8.78,8.85,8.31,8.37,29723,0
2012-12-28,8.35,8.49,8.16,8.42,32515,0
2012-12-31,8.5,9.28,8.43,8.9,95220,0
2013-01-02,9.01,9.12,8.6675,8.96,179905,0
2013-01-03,8.99,8.99,8.35,8.71,68879,0
2013-01-04,8.77,8.93,8.67,8.78,39518,0
2013-01-07,8.7,8.7,8.2502,8.5011,42912,0
2013-01-08,8.5,8.5,8.28,8.46,81692,0
2013-01-09,8.46,8.51,8.3,8.47,46314,0
2013-01-10,8.31,8.5,8.31,8.47,24012,0
2013-01-11,8.5,8.53,8.32,8.45,13569,0
2013-01-14,8.435,8.618,8.41,8.6,49424,0
2013-01-15,8.49,9,8.49,8.61,49593,0
2013-01-16,8.51,9.04,8.41,8.96,113485,0
2013-01-17,8.98,9.71,8.98,9.65,233213,0
2013-01-18,9.68,9.7,9.5,9.61,80513,0
2013-01-22,9.47,9.64,9.405,9.51,39035,0
2013-01-23,9.46,9.58,9.41,9.44,15800,0
2013-01-24,9.43,9.584,9.16,9.35,37709,0
2013-01-25,9.4,9.6,9.35,9.46,54813,0
2013-01-28,9.37,9.89,9.37,9.7,47028,0
2013-01-29,9.66,9.66,9.41,9.59,20672,0
2013-01-30,9.41,9.55,9.06,9.19,60886,0
2013-01-31,9.2,9.45,9.07,9.38,38794,0
2013-02-01,9.27,9.63,9.27,9.5,49450,0
2013-02-04,9.14,9.88,9.07,9.71,81587,0
2013-02-05,9.82,9.83,9.64,9.7,57043,0
2013-02-06,9.41,9.6,9.3,9.34,178285,0
2013-02-07,9.31,9.561,9.08,9.26,50603,0
2013-02-08,9.14,9.5,9.07,9.3,34521,0
2013-02-11,9.2688,9.46,9.148,9.45,22037,0
2013-02-12,9.36,9.55,9.3,9.41,27033,0
2013-02-13,9.49,9.73,9.12,9.33,40295,0
2013-02-14,9.34,9.83,9.34,9.56,112528,0
2013-02-15,9.75,10.07,9.68,9.97,112606,0
2013-02-19,10,10.158,9.81,9.82,65049,0
2013-02-20,9.8,9.98,9.7,9.86,51353,0
2013-02-21,9.82,9.84,9.21,9.39,62235,0
2013-02-22,9.44,9.44,9.225,9.43,42798,0
2013-02-25,9.43,9.65,9.19,9.52,70163,0
2013-02-26,9.52,9.78,9.35,9.68,104273,0
2013-02-27,9.67,9.74,9.6,9.66,58416,0
2013-02-28,9.65,9.84,9.51,9.67,88966,0
2013-03-01,9.56,9.77,9.25,9.68,41807,0
2013-03-04,9.79,9.79,9.53,9.62,32730,0
2013-03-05,9.65,9.75,9.6,9.68,105170,0
2013-03-06,9.68,9.76,9.55,9.68,302775,0
2013-03-07,9.66,9.85,9.66,9.82,28231,0
2013-03-08,9.73,10.6,9.67,10.39,105437,0
2013-03-11,10.37,10.69,9.88,10.19,125043,0
2013-03-12,10.19,10.415,10.02,10.12,26930,0
2013-03-13,10.23,10.25,10.12,10.2,58100,0
2013-03-14,10.28,10.68,10.21,10.5,59992,0
2013-03-15,10.52,10.64,10.02,10.22,71244,0
2013-03-18,10.09,10.24,9.76,9.82,63007,0
2013-03-19,9.9,10,9.75,9.8,49836,0
2013-03-20,9.83,9.94,9.66,9.94,13864,0
2013-03-21,9.85,9.86,9.43,9.63,58307,0
2013-03-22,9.6,9.7,9.57,9.63,15405,0
2013-03-25,9.58,9.62,9.25,9.58,91795,0
2013-03-26,9.6,9.88,9.45,9.87,63489,0
2013-03-27,9.84,10.25,9.75,10.09,16665,0
2013-03-28,10.12,10.24,10.08,10.2,25966,0
2013-04-01,10.03,10.2,9.76,9.91,49905,0
2013-04-02,10,10.13,9.685,9.74,57848,0
2013-04-03,9.74,9.778,9.59,9.61,44571,0
2013-04-04,9.58,9.58,9.14,9.33,55251,0
2013-04-05,9.27,9.34,9.02,9.17,85363,0
2013-04-08,9.18,9.19,8.79,9.08,147518,0
2013-04-09,9.13,9.5,9.1,9.45,57826,0
2013-04-10,9.5,9.99,9.5,9.87,48638,0
2013-04-11,9.89,9.9,9.42,9.51,29940,0
2013-04-12,9.5,9.5,9.27,9.33,25164,0
2013-04-15,9.32,9.53,8.75,8.79,101636,0
2013-04-16,8.84,9.08,8.72,8.83,95013,0
2013-04-17,8.8,10.18,8.8,9.95,197044,0
2013-04-18,10,10.165,9.92,10.03,88034,0
2013-04-19,9.9,10.11,9.66,9.71,53067,0
2013-04-22,9.73,9.86,9.25,9.61,93865,0
2013-04-23,9.5,9.68,9.5,9.66,47851,0
2013-04-24,9.84,9.93,9.56,9.72,44913,0
2013-04-25,9.72,9.72,9.26,9.44,62306,0
2013-04-26,9.36,9.5,8.85,8.94,105371,0
2013-04-29,9.1799,9.1799,8.5,8.81,114625,0
2013-04-30,8.78,8.83,8.5,8.71,150845,0
2013-05-01,8.65,8.65,8.14,8.16,197178,0
2013-05-02,8.18,8.39,7.8201,8.33,107035,0
2013-05-03,8.45,8.49,8.39,8.42,57823,0
2013-05-06,8.42,8.47,8,8.08,87954,0
2013-05-07,8.08,8.1,7.79,8.09,76261,0
2013-05-08,8.08,8.26,8,8.15,366281,0
2013-05-09,8.21,8.48,8.16,8.24,414528,0
2013-05-10,8.24,8.5599,8.24,8.3,92316,0
2013-05-13,8.32,8.38,8,8.23,122784,0
2013-05-14,8.27,8.33,8.18,8.3,456296,0
2013-05-15,8.3,8.91,8.27,8.64,181063,0
2013-05-16,8.64,8.97,8.51,8.6,118329,0
2013-05-17,8.79,8.83,8.55,8.74,76433,0
2013-05-20,8.75,8.8,8.53,8.65,109473,0
2013-05-21,8.63,8.66,8.44,8.51,106814,0
2013-05-22,8.49,8.57,8.12,8.35,69086,0
2013-05-23,8.3,8.38,8.2,8.29,256200,0
2013-05-24,8.26,8.32,8.07,8.2,144810,0
2013-05-28,8.34,8.49,8.2,8.27,85496,0
2013-05-29,8.19,8.29,8.19,8.21,17984,0
2013-05-30,8.24,8.6,8.14,8.59,47415,0
2013-05-31,8.49,8.67,8.21,8.54,91923,0
2013-06-03,8.59,8.66,8.12,8.59,172245,0
2013-06-04,8.58,8.59,8.3,8.37,46040,0
2013-06-05,8.38,8.49,8.2148,8.35,16313,0
2013-06-06,8.36,8.36,8.16,8.21,53672,0
2013-06-07,8.24,8.28,8.1,8.24,107072,0
2013-06-10,8.1,8.1,7.63,7.92,226554,0
2013-06-11,7.84,7.94,7.75,7.78,147145,0
2013-06-12,7.81,7.81,7.17,7.28,224969,0
2013-06-13,7.25,7.68,7.205,7.65,78013,0
2013-06-14,7.59,7.78,7.2,7.25,262059,0
2013-06-17,7.3,7.41,7.065,7.33,106118,0
2013-06-18,7.33,7.73,7.22,7.66,214271,0
2013-06-19,7.63,7.89,7.5923,7.75,299454,0
2013-06-20,7.63,7.73,7.575,7.62,44965,0
2013-06-21,7.66,7.73,7.3401,7.44,138816,0
2013-06-24,7.34,7.34,7.1,7.11,114982,0
2013-06-25,7.11,7.35,7,7.24,197113,0
2013-06-26,7.23,7.28,7.17,7.23,100259,0
2013-06-27,7.25,7.35,7.2,7.35,118189,0
2013-06-28,7.29,7.3,7.18,7.27,389504,0
2013-07-01,7.29,7.45,7.21,7.23,148228,0
2013-07-02,7.22,7.25,7.17,7.22,140161,0
2013-07-03,7.2,7.28,7.0425,7.25,19558,0
2013-07-05,7.38,7.5375,7.07,7.43,36346,0
2013-07-08,7.13,7.38,7.1101,7.29,205907,0
2013-07-09,7.48,7.48,7.29,7.4,111820,0
2013-07-10,7.18,7.23,6.9,7.23,115256,0
2013-07-11,7.34,7.38,7.25,7.31,391246,0
2013-07-12,7.28,7.28,7.13,7.15,75815,0
2013-07-15,7.24,7.256,7.01,7.02,56386,0
2013-07-16,6.95,7.07,6.8401,7.02,181537,0
2013-07-17,7.06,7.2299,6.96,6.97,41882,0
2013-07-18,6.99,7.11,6.88,7.04,92401,0
2013-07-19,7.04,7.0899,6.8501,6.97,54649,0
2013-07-22,6.96,6.96,6.68,6.8,91547,0
2013-07-23,6.8,6.95,6.7,6.9,223872,0
2013-07-24,6.89,6.89,6.73,6.76,87016,0
2013-07-25,6.72,6.74,6.5412,6.63,142203,0
2013-07-26,6.66,6.79,6.28,6.3,90295,0
2013-07-29,6.31,6.33,6.01,6.1,148613,0
2013-07-30,6.15,6.33,5.97,6.23,202749,0
2013-07-31,6.29,6.43,6.23,6.32,74205,0
2013-08-01,6.35,6.35,6.22,6.35,129796,0
2013-08-02,6.31,6.315,6.19,6.27,67497,0
2013-08-05,6.38,6.38,6.09,6.25,129526,0
2013-08-06,6.2,6.27,6.085,6.2,92007,0
2013-08-07,6.33,6.35,6.06,6.15,73225,0
2013-08-08,6.18,6.28,6.1,6.26,48565,0
2013-08-09,6.23,6.28,6.11,6.19,62812,0
2013-08-12,6.14,6.22,6.03,6.11,99180,0
2013-08-13,6.1,6.1,5.95,6.02,127874,0
2013-08-14,6,6.05,5.98,6.04,34805,0
2013-08-15,6.01,6.065,5.91,5.95,51634,0
2013-08-16,5.93,5.945,5.85,5.86,104641,0
2013-08-19,5.89,5.9,5.8,5.82,104146,0
2013-08-20,5.82,5.98,5.82,5.94,26848,0
2013-08-21,5.93,6.07,5.9,5.92,48977,0
2013-08-22,5.94,6.11,5.9,6.06,20385,0
2013-08-23,6.05,6.242,6.01,6.19,92728,0
2013-08-26,6.19,6.23,5.96,6.07,84161,0
2013-08-27,6,6.07,5.93,6.03,63309,0
2013-08-28,6.02,6.03,5.9,5.99,56714,0
2013-08-29,5.98,6.05,5.97,6.04,42879,0
2013-08-30,6.02,6.04,5.97,5.99,40546,0
2013-09-03,6.03,6.03,5.9,5.93,98587,0
2013-09-04,5.9,6.06,5.9,6,57053,0
2013-09-05,5.99,6.03,5.97,6.01,74419,0
2013-09-06,6.02,6.07,5.9,5.92,92733,0
2013-09-09,5.9,5.91,5.68,5.82,442611,0
2013-09-10,5.7,5.74,5.46,5.67,529708,0
2013-09-11,5.66,5.83,5.58,5.64,70953,0
2013-09-12,5.65,5.66,5.58,5.64,32906,0
2013-09-13,5.67,5.83,5.56,5.68,49244,0
2013-09-16,5.73,5.87,5.69,5.78,92942,0
2013-09-17,5.78,5.9,5.78,5.85,55348,0
2013-09-18,5.9,5.99,5.78,5.88,49365,0
2013-09-19,5.91,5.91,5.77,5.84,40711,0
2013-09-20,5.81,5.88,5.8,5.81,63620,0
2013-09-23,5.81,5.86,5.75,5.86,165704,0
2013-09-24,5.87,5.98,5.85,5.89,79665,0
2013-09-25,5.92,5.95,5.82,5.85,59600,0
2013-09-26,5.84,5.84,5.65,5.74,81900,0
2013-09-27,5.71,5.81,5.68,5.69,33200,0
2013-09-30,5.65,5.74,5.49,5.51,69275,0
2013-10-01,5.53,5.6,5.5,5.57,155864,0
2013-10-02,5.54,5.72,5.41,5.72,151016,0
2013-10-03,5.73,5.75,5.66,5.72,227007,0
2013-10-04,5.7,5.9,5.67,5.86,95467,0
2013-10-07,5.82,5.9,5.69,5.78,59634,0
2013-10-08,5.8,5.82,5.68,5.74,109300,0
2013-10-09,5.73,5.76,5.67,5.71,122800,0
2013-10-10,5.76,5.88,5.76,5.85,65100,0
2013-10-11,5.85,5.94,5.75,5.84,151800,0
2013-10-14,5.8,5.87,5.75,5.83,98400,0
2013-10-15,5.8,5.9,5.8,5.84,75600,0
2013-10-16,5.87,6,5.82,5.91,80000,0
2013-10-17,5.91,5.95,5.8,5.8,45000,0
2013-10-18,5.85,6.25,5.75,6.12,177780,0
2013-10-21,6.15,6.27,6.06,6.21,234800,0
2013-10-22,6.25,6.4,6.25,6.33,101949,0
2013-10-23,6.33,6.41,6.07,6.15,128900,0
2013-10-24,6.12,6.2,6.05,6.15,90190,0
2013-10-25,6.2,6.2,5.93,6.05,138100,0
2013-10-28,6.03,6.04,5.81,6.04,115900,0
2013-10-29,6.04,6.16,5.88,6.01,57100,0
2013-10-30,6,6.05,5.81,5.84,61300,0
2013-10-31,5.88,5.9299,5.75,5.8,76834,0
2013-11-01,5.77,5.81,5.68,5.68,200600,0
2013-11-04,5.73,5.75,5.55,5.7,90200,0
2013-11-05,5.66,5.75,5.58,5.69,108040,0
2013-11-06,5.71,5.79,5.47,5.71,65846,0
2013-11-07,5.72,5.72,5.54,5.56,60460,0
2013-11-08,5.56,5.66,5.43,5.52,144500,0
2013-11-11,5.49,5.58,5.44,5.54,33900,0
2013-11-12,5.51,5.57,5.41,5.54,22837,0
2013-11-13,5.49,5.68,5.41,5.68,128372,0
2013-11-14,5.68,5.73,5.56,5.66,117598,0
2013-11-15,5.65,5.67,5.53,5.61,164200,0
2013-11-18,5.61,5.75,5.56,5.61,41400,0
2013-11-19,5.6,5.64,5.5,5.5,28900,0
2013-11-20,5.51,5.55,5.47,5.5,28303,0
2013-11-21,5.55,5.75,5.48,5.75,32700,0
2013-11-22,5.77,5.8,5.67,5.76,89300,0
2013-11-25,5.76,5.8,5.65,5.65,48000,0
2013-11-26,5.69,5.75,5.57,5.68,141400,0
2013-11-27,5.67,5.78,5.56,5.7,28500,0
2013-11-29,5.74,5.77,5.65,5.7,43693,0
2013-12-02,5.68,5.68,5.51,5.55,101800,0
2013-12-03,5.53,5.56,5.43,5.54,78200,0
2013-12-04,5.51,5.53,5.4275,5.47,110588,0
2013-12-05,5.51,5.58,5.49,5.5,56855,0
2013-12-06,5.55,5.55,5.44,5.45,60600,0
2013-12-09,5.49,5.5,5.34,5.36,152300,0
2013-12-10,5.27,5.36,5,5.31,774100,0
2013-12-11,5.31,5.36,5.12,5.23,77600,0
2013-12-12,5.22,5.35,5.09,5.11,52900,0
2013-12-13,5.11,5.22,5.1,5.15,78800,0
2013-12-16,5.18,5.23,5.14,5.17,76000,0
2013-12-17,5.15,5.22,5.15,5.19,274362,0
2013-12-18,5.18,5.35,5.16,5.34,68700,0
2013-12-19,5.32,5.74,5.3,5.46,96200,0
2013-12-20,5.46,5.51,5.35,5.4,371800,0
2013-12-23,5.44,5.6,5.44,5.54,57600,0
2013-12-24,5.53,5.55,5.41,5.52,75047,0
2013-12-26,5.54,5.62,5.46,5.5,44300,0
2013-12-27,5.49,5.58,5.45,5.51,35200,0
2013-12-30,5.48,5.59,5.44,5.47,44767,0
2013-12-31,5.4,5.4,4.8601,4.92,305461,0
2014-01-02,4.92,5.03,4.81,4.88,124297,0
2014-01-03,4.87,4.93,4.83,4.88,67374,0
2014-01-06,4.82,4.82,4.3,4.38,815300,0
2014-01-07,4.38,4.49,4.3,4.4,136300,0
2014-01-08,4.35,4.37,4.28,4.34,90900,0
2014-01-09,4.34,4.46,4.3,4.36,362900,0
2014-01-10,4.38,4.38,4.19,4.23,107300,0
2014-01-13,4.2,4.33,4.14,4.17,116700,0
2014-01-14,4.17,4.33,4.17,4.3,82200,0
2014-01-15,4.29,4.49,4.27,4.45,427260,0
2014-01-16,4.42,4.46,4.39,4.4,1000600,0
2014-01-17,4.4,4.41,4.24,4.27,317700,0
2014-01-21,4.28,4.34,4.26,4.3,143800,0
2014-01-22,4.29,4.36,4.29,4.32,49300,0
2014-01-23,4.32,4.32,4.22,4.26,73788,0
2014-01-24,4.23,4.25,4.02,4.16,807200,0
2014-01-27,4.16,4.2,4.1,4.11,55802,0
2014-01-28,4.1,4.16,4.05,4.15,125200,0
2014-01-29,4.12,4.17,4.05,4.08,77900,0
2014-01-30,4.1,4.18,4.06,4.09,70276,0
2014-01-31,4.06,4.09,4.02,4.03,43600,0
2014-02-03,4.108,4.108,3.993,4.07,108038,0
2014-02-04,4.1,4.15,4.03,4.03,92603,0
2014-02-05,4,4.07,3.94,4.02,55635,0
2014-02-06,4.05,4.11,3.95,4.02,92172,0
2014-02-07,3.94,3.94,3.67,3.68,441494,0
2014-02-10,3.69,3.8704,3.6846,3.8,185213,0
2014-02-11,3.54,3.85,3.54,3.8,312980,0
2014-02-12,3.8,3.86,3.73,3.77,101583,0
2014-02-13,3.8,3.82,3.7745,3.8,138994,0
2014-02-14,3.83,3.84,3.74,3.83,187367,0
2014-02-18,3.925,3.925,3.82,3.9,185995,0
2014-02-19,3.9,3.9,3.85,3.87,67873,0
2014-02-20,3.88,3.99,3.88,3.93,53786,0
2014-02-21,3.95,3.95,3.88,3.89,63444,0
2014-02-24,3.89,3.92,3.86,3.87,111542,0
2014-02-25,3.88,3.88,3.82,3.85,114529,0
2014-02-26,3.89,3.9,3.85,3.85,30168,0
2014-02-27,3.83,3.89,3.81,3.85,81930,0
2014-02-28,3.25,3.25,2.63,2.65,6476924,0
2014-03-03,2.65,2.81,2.55,2.76,1768060,0
2014-03-04,2.81,2.9,2.74,2.87,274006,0
2014-03-05,2.88,2.89,2.75,2.83,126939,0
2014-03-06,2.82,2.86,2.745,2.79,225150,0
2014-03-07,2.8,2.84,2.7,2.78,120810,0
2014-03-10,2.77,2.8195,2.7,2.71,122029,0
2014-03-11,2.79,2.86,2.7,2.76,207253,0
2014-03-12,2.74,2.92,2.72,2.83,170574,0
2014-03-13,2.83,2.86,2.67,2.73,153043,0
2014-03-14,2.71,2.85,2.7,2.73,128752,0
2014-03-17,2.71,2.86,2.705,2.74,187467,0
2014-03-18,2.72,2.88,2.72,2.86,220817,0
2014-03-19,2.85,2.9,2.82,2.83,126763,0
2014-03-20,2.81,2.95,2.81,2.87,587037,0
2014-03-21,2.86,2.93,2.8,2.81,352261,0
2014-03-24,2.81,2.88,2.71,2.8,201830,0
2014-03-25,2.84,2.87,2.71,2.83,250652,0
2014-03-26,2.85,2.89,2.77,2.85,274100,0
2014-03-27,2.86,2.98,2.83,2.91,659246,0
2014-03-28,2.93,2.98,2.88,2.95,260389,0
2014-03-31,2.96,2.96,2.7,2.8,236510,0
2014-04-01,2.82,2.87,2.78,2.81,117371,0
2014-04-02,2.8,2.81,2.74,2.76,114592,0
2014-04-03,2.76,2.78,2.72,2.77,182982,0
2014-04-04,2.8,2.85,2.74,2.8,207721,0
2014-04-07,2.77,2.79,2.71,2.76,161345,0
2014-04-08,2.75,2.81,2.7,2.77,240755,0
2014-04-09,2.82,2.89,2.78,2.86,180962,0
2014-04-10,2.85,2.85,2.72,2.76,202000,0
2014-04-11,2.74,2.78,2.7,2.71,126116,0
2014-04-14,2.74,2.74,2.59,2.61,259608,0
2014-04-15,2.64,2.64,2.56,2.57,157575,0
2014-04-16,2.58,2.65,2.55,2.61,199366,0
2014-04-17,2.62,2.74,2.57,2.71,282735,0
2014-04-21,2.73,2.73,2.65,2.705,71072,0
2014-04-22,2.7,2.74,2.65,2.67,87063,0
2014-04-23,2.68,2.69,2.61,2.63,59724,0
2014-04-24,2.64,2.6999,2.64,2.65,59561,0
2014-04-25,2.57,2.64,2.56,2.56,80675,0
2014-04-28,2.59,2.595,2.5,2.53,468810,0
2014-04-29,2.53,2.68,2.52,2.64,859663,0
2014-04-30,2.62,2.73,2.62,2.72,61222,0
2014-05-01,2.7,2.75,2.67,2.72,87318,0
2014-05-02,2.7,2.72,2.65,2.68,235542,0
2014-05-05,2.7,2.73,2.69,2.7,191878,0
2014-05-06,2.68,2.71,2.63,2.7,128235,0
2014-05-07,2.62,2.62,2.31,2.32,300896,0
2014-05-08,2.25,2.31,2.19,2.2,476754,0
2014-05-09,2.2,2.23,2.15,2.21,83879,0
2014-05-12,2.23,2.42,2.222,2.28,107059,0
2014-05-13,2.29,2.32,2.18,2.21,251890,0
2014-05-14,2.16,2.2,2.14,2.15,69347,0
2014-05-15,2.16,2.19,2.1,2.17,121018,0
2014-05-16,2.18,2.29,2.18,2.27,109418,0
2014-05-19,2.55,3.45,2.55,3.16,9891248,0
2014-05-20,2.85,3.07,2.77,2.84,1723231,0
2014-05-21,2.87,2.8799,2.6,2.65,524370,0
2014-05-22,2.66,2.74,2.37,2.42,767985,0
2014-05-23,2.41,2.61,2.41,2.46,365486,0
2014-05-27,2.45,2.6,2.41,2.52,438511,0
2014-05-28,2.5,2.66,2.5,2.59,328151,0
2014-05-29,2.6,2.6299,2.47,2.5,144925,0
2014-05-30,2.52,2.52,2.41,2.44,326697,0
2014-06-02,2.43,2.49,2.35,2.38,160877,0
2014-06-03,2.31,2.34,2.25,2.26,252879,0
2014-06-04,2.25,2.26,2.2,2.21,110322,0
2014-06-05,2.2,2.38,2.2,2.35,205083,0
2014-06-06,2.39,2.42,2.3,2.32,109400,0
2014-06-09,2.33,2.42,2.26,2.31,167356,0
2014-06-10,2.3,2.39,2.25,2.39,108400,0
2014-06-11,2.39,2.41,2.26,2.34,112539,0
2014-06-12,2.32,2.4,2.31,2.32,76602,0
2014-06-13,2.34,2.34,2.28,2.29,70388,0
2014-06-16,2.31,2.4,2.28,2.37,85381,0
2014-06-17,2.35,2.49,2.33,2.41,337277,0
2014-06-18,2.46,2.46,2.34,2.37,51791,0
2014-06-19,2.39,2.39,2.28,2.32,63071,0
2014-06-20,2.34,2.4,2.23,2.25,194721,0
2014-06-23,2.24,2.25,2.2,2.22,123314,0
2014-06-24,2.3,2.3,2.2,2.2,110880,0
2014-06-25,2.2,2.26,2.17,2.24,172108,0
2014-06-26,2.25,2.27,2.19,2.2,60004,0
2014-06-27,2.17,2.74,2.17,2.51,2478617,0
2014-06-30,2.17,2.37,2.12,2.33,210882,0
2014-07-01,2.35,2.43,2.33,2.43,93590,0
2014-07-02,2.41,2.64,2.4,2.51,105200,0
2014-07-03,2.55,2.61,2.53,2.6,75246,0
2014-07-07,2.6,2.6,2.38,2.39,171970,0
2014-07-08,2.35,2.44,2.27,2.38,141613,0
2014-07-09,2.39,2.46,2.34,2.34,52193,0
2014-07-10,2.28,2.325,2.24,2.275,65662,0
2014-07-11,2.29,2.32,2.28,2.29,19781,0
2014-07-14,2.28,2.44,2.28,2.28,51899,0
2014-07-15,2.29,2.32,2.28,2.28,129537,0
2014-07-16,2.28,2.3,2.25,2.28,40827,0
2014-07-17,2.33,2.34,2.26,2.28,26098,0
2014-07-18,2.3,2.3,2.25,2.26,16279,0
2014-07-21,2.25,2.35,2.24,2.34,60325,0
2014-07-22,2.25,2.45,2.25,2.32,56715,0
2014-07-23,2.35,2.45,2.2,2.25,99349,0
2014-07-24,2.25,2.34,2.25,2.32,46744,0
2014-07-25,2.3,2.3056,2.24,2.25,56705,0
2014-07-28,2.26,2.27,2.21,2.21,27316,0
2014-07-29,2.23,2.29,2.23,2.25,23216,0
2014-07-30,2.26,2.33,2.2401,2.3,46717,0
2014-07-31,2.3,2.32,2.22,2.23,36843,0
2014-08-01,2.33,2.33,2.22,2.25,62925,0
2014-08-04,2.25,2.32,2.21,2.29,67872,0
2014-08-05,2.27,2.29,2.22,2.23,20358,0
2014-08-06,2.24,2.3,2.23,2.24,16039,0
2014-08-07,2.23,2.29,2.23,2.23,21094,0
2014-08-08,2.25,2.25,2.1,2.22,136660,0
2014-08-11,2.24,2.33,2.16,2.2,32234,0
2014-08-12,2.22,2.25,2.2,2.24,12193,0
2014-08-13,2.18,2.27,2.12,2.19,35922,0
2014-08-14,2.17,2.23,2.13,2.2,36841,0
2014-08-15,2.21,2.32,2.14,2.3,165104,0
2014-08-18,2.3,2.31,2.22,2.24,21520,0
2014-08-19,2.25,2.28,2.22,2.25,14175,0
2014-08-20,2.19,2.28,2.19,2.24,33067,0
2014-08-21,2.21,2.24,2.16,2.225,30043,0
2014-08-22,2.24,2.27,2.18,2.18,58299,0
2014-08-25,2.22,2.34,2.2,2.22,94372,0
2014-08-26,2.24,2.24,2.18,2.2,37988,0
2014-08-27,2.24,2.24,2.15,2.17,17450,0
2014-08-28,2.16,2.21,2.15,2.17,149144,0
2014-08-29,2.22,2.24,2.19,2.22,35703,0
2014-09-02,2.23,2.33,2.21,2.3,39565,0
2014-09-03,2.32,2.4,2.15,2.33,935586,0
2014-09-04,2.35,2.49,2.34,2.42,282723,0
2014-09-05,2.42,2.44,2.33,2.44,95346,0
2014-09-08,2.46,2.47,2.42,2.42,31221,0
2014-09-09,2.42,2.42,2.32,2.35,20104,0
2014-09-10,2.35,2.37,2.33,2.37,60243,0
2014-09-11,2.37,2.43,2.33,2.37,31251,0
2014-09-12,2.39,2.39,2.31,2.34,20307,0
2014-09-15,2.34,2.34,2.22,2.26,39032,0
2014-09-16,2.25,2.31,2.24,2.29,35083,0
2014-09-17,2.27,2.45,2.27,2.35,25575,0
2014-09-18,2.33,2.34,2.255,2.29,54046,0
2014-09-19,2.28,2.29,2.21,2.21,74853,0
2014-09-22,2.2,2.28,2.2,2.24,54236,0
2014-09-23,2.21,2.27,2.21,2.27,48869,0
2014-09-24,2.26,2.27,2.21,2.25,15639,0
2014-09-25,2.26,2.27,2.24,2.26,27089,0
2014-09-26,2.28,2.4,2.25,2.36,52503,0
2014-09-29,2.29,2.36,2.29,2.36,8815,0
2014-09-30,2.37,2.42,2.31,2.32,45249,0
2014-10-01,2.3,2.31,2.27,2.27,62085,0
2014-10-02,2.27,2.34,2.26,2.34,16800,0
2014-10-03,2.35,2.35,2.27,2.31,13716,0
2014-10-06,2.3,2.33,2.28,2.3,16650,0
2014-10-07,2.28,2.32,2.25,2.3,49454,0
2014-10-08,2.3,2.33,2.27,2.31,37795,0
2014-10-09,2.34,2.34,2.28,2.29,58221,0
2014-10-10,2.28,2.29,2.24,2.25,57360,0
2014-10-13,2.28,2.28,2.05,2.07,208139,0
2014-10-14,2.08,2.2,1.97,2.11,178651,0
2014-10-15,2.12,2.15,2.11,2.14,12518,0
2014-10-16,2.11,2.21,2.05,2.14,159620,0
2014-10-17,2.15,2.2,2.06,2.06,235514,0
2014-10-20,2.07,2.12,2.02,2.07,35393,0
2014-10-21,2.1,2.11,1.988,2.1,75396,0
2014-10-22,2.08,2.09,2.01,2.08,39857,0
2014-10-23,2.1,2.1,2,2.06,56410,0
2014-10-24,2.07,2.1,1.98,2.01,59640,0
2014-10-27,2.01,2.02,1.93,1.96,57666,0
2014-10-28,1.97,2.3,1.93,2.24,586337,0
2014-10-29,2.25,2.26,2.17,2.17,3405,0
2014-10-30,2.24,2.27,2.15,2.23,11771,0
2014-10-31,2.3,2.42,2.25,2.34,130923,0
2014-11-03,2.32,2.4,2.3,2.3,64316,0
2014-11-04,2.25,2.27,2.18,2.19,415552,0
2014-11-05,2.17,2.17,2.16,2.16,56143,0
2014-11-06,2.23,2.24,2.16,2.18,54558,0
2014-11-07,2.18,2.2,2.175,2.2,53644,0
2014-11-10,2.2,2.26,2.17,2.22,80223,0
2014-11-11,2.22,2.26,2.15,2.18,121396,0
2014-11-12,2.24,2.25,2.17,2.2,25599,0
2014-11-13,2.18,2.18,2.13,2.17,186822,0
2014-11-14,2.15,2.31,2.11,2.3,29243,0
2014-11-17,2.33,2.33,2.23,2.26,15771,0
2014-11-18,2.2796,2.31,2.2675,2.28,10046,0
2014-11-19,2.28,2.28,2.246,2.28,25871,0
2014-11-20,2.25,2.28,2.23,2.23,32794,0
2014-11-21,2.27,2.28,2.25,2.27,4427,0
2014-11-24,2.25,2.28,2.17,2.275,62848,0
2014-11-25,2.25,2.25,2.2,2.22,2122,0
2014-11-26,2.21,2.32,2.18,2.32,14411,0
2014-11-28,2.29,2.29,2.16,2.16,43980,0
2014-12-01,2.14,2.16,2.08,2.12,53581,0
2014-12-02,2.1,2.12,2,2.085,73907,0
2014-12-03,2.03,2.09,2.03,2.05,59355,0
2014-12-04,2.12,2.12,1.91,1.97,135489,0
2014-12-05,1.95,2.03,1.82,1.88,101609,0
2014-12-08,1.9,1.98,1.89,1.94,18427,0
2014-12-09,1.96,2,1.9,2,12624,0
2014-12-10,1.97,2,1.94,1.94,4631,0
2014-12-11,2,2,1.96,1.97,4950,0
2014-12-12,1.99,1.99,1.9146,1.95,12360,0
2014-12-15,1.99,1.99,1.91,1.99,14843,0
2014-12-16,1.95,1.98,1.92,1.97,25469,0
2014-12-17,1.91,1.95,1.91,1.91,86840,0
2014-12-18,1.95,2.09,1.9,2,87933,0
2014-12-19,1.95,2,1.91,2,28082,0
2014-12-22,1.95,2,1.95,1.99,23213,0
2014-12-23,1.98,2,1.9301,2,125415,0
2014-12-24,1.95,2,1.9275,1.98,19902,0
2014-12-26,1.92,2,1.91,1.98,103446,0
2014-12-29,1.95,1.97,1.91,1.93,44830,0
2014-12-30,1.99,2,1.91,1.93,15566,0
2014-12-31,1.93,1.94,1.91,1.93,54508,0
2015-01-02,1.93,1.96,1.91,1.96,13607,0
2015-01-05,1.99,1.99,1.91,1.93,5033,0
2015-01-06,1.92,1.93,1.85,1.93,49048,0
2015-01-07,1.91,1.92,1.81,1.85,145111,0
2015-01-08,1.96,1.96,1.798,1.81,113605,0
2015-01-09,1.9444,1.9444,1.79,1.8,72689,0
2015-01-12,1.82,1.9,1.76,1.78,40089,0
2015-01-13,1.7798,1.9,1.7798,1.85,140471,0
2015-01-14,1.85,1.86,1.75,1.86,19233,0
2015-01-15,1.76,1.88,1.75,1.77,15040,0
2015-01-16,1.7701,1.797,1.75,1.75,69013,0
2015-01-20,1.78,1.84,1.75,1.76,61915,0
2015-01-21,1.7601,1.7601,1.7,1.71,53382,0
2015-01-22,1.7399,1.7399,1.68,1.705,401782,0
2015-01-23,1.7,1.7099,1.65,1.65,19985,0
2015-01-26,1.66,1.71,1.6,1.61,79315,0
2015-01-27,1.69,1.73,1.64,1.7,23175,0
2015-01-28,1.62,1.7,1.62,1.69,21675,0
2015-01-29,1.72,1.72,1.61,1.67,34504,0
2015-01-30,1.64,1.66,1.61,1.63,11467,0
2015-02-02,1.69,1.69,1.6,1.6,6471,0
2015-02-03,1.64,1.65,1.58,1.65,13662,0
2015-02-04,1.65,1.74,1.59,1.59,15448,0
2015-02-05,1.62,1.629,1.57,1.57,22055,0
2015-02-06,1.57,1.66,1.55,1.63,11584,0
2015-02-09,1.6,1.64,1.55,1.63,5427,0
2015-02-10,1.6,1.76,1.58,1.76,5278550,0
2015-02-11,1.76,1.8,1.67,1.8,57656,0
2015-02-12,1.8,1.9,1.6801,1.9,51818,0
2015-02-13,1.78,1.8,1.605,1.7,806923,0
2015-02-17,1.74,1.77,1.62,1.77,276909,0
2015-02-18,1.8,1.8824,1.72,1.85,189162,0
2015-02-19,1.8,1.84,1.72,1.81,42184,0
2015-02-20,1.8,1.82,1.69,1.73,34699,0
2015-02-23,1.69,1.74,1.55,1.65,259072,0
2015-02-24,1.6201,1.7,1.6201,1.67,20732,0
2015-02-25,1.67,1.74,1.56,1.74,273406,0
2015-02-26,1.74,1.75,1.65,1.73,158286,0
2015-02-27,1.74,1.8,1.72,1.79,75994,0
2015-03-02,1.8,1.8,1.72,1.72,89400,0
2015-03-03,1.72,1.76,1.67,1.7,53600,0
2015-03-04,1.66,1.7,1.61,1.62,35200,0
2015-03-05,1.65,1.69,1.61,1.64,18600,0
2015-03-06,1.66,1.68,1.6,1.64,49700,0
2015-03-09,1.61,1.62,1.6,1.6,71900,0
2015-03-10,1.6,1.65,1.6,1.61,269600,0
2015-03-11,1.62,1.64,1.6,1.6,42500,0
2015-03-12,1.63,1.63,1.6,1.6,21700,0
2015-03-13,1.61,1.67,1.6,1.67,69000,0
2015-03-16,1.67,1.67,1.56,1.59,1092200,0
2015-03-17,1.56,1.6,1.55,1.56,293300,0
2015-03-18,1.58,1.7,1.58,1.6,103800,0
2015-03-19,1.63,1.69,1.6,1.68,27100,0
2015-03-20,1.65,1.7,1.61,1.61,92300,0
2015-03-23,1.61,1.67,1.61,1.66,56900,0
2015-03-24,1.65,1.66,1.63,1.63,24300,0
2015-03-25,1.63,1.66,1.61,1.66,25000,0
2015-03-26,1.65,1.65,1.62,1.64,18300,0
2015-03-27,1.61,1.67,1.61,1.67,115000,0
2015-03-30,1.61,1.68,1.6,1.68,5400,0
2015-03-31,1.68,1.68,1.64,1.64,21314,0
2015-04-01,1.65,1.67,1.64,1.65,13000,0
2015-04-02,1.65,1.67,1.64,1.66,29600,0
2015-04-06,1.65,1.69,1.65,1.66,53700,0
2015-04-07,1.66,1.69,1.6328,1.69,15645,0
2015-04-08,1.69,1.77,1.69,1.73,38000,0
2015-04-09,1.73,1.77,1.7253,1.77,24575,0
2015-04-10,1.77,1.85,1.76,1.84,35500,0
2015-04-13,1.81,1.86,1.7,1.86,46800,0
2015-04-14,1.87,1.87,1.77,1.83,102600,0
2015-04-15,1.84,1.86,1.8,1.82,47507,0
2015-04-16,1.86,1.86,1.81,1.83,51460,0
2015-04-17,1.73,1.77,1.65,1.7,160800,0
2015-04-20,1.7,1.7,1.62,1.69,31073,0
2015-04-21,1.68,1.76,1.68,1.71,59264,0
2015-04-22,1.74,1.74,1.71,1.71,7731,0
2015-04-23,1.72,1.76,1.66,1.71,89500,0
2015-04-24,1.71,1.73,1.71,1.72,12600,0
2015-04-27,1.75,1.79,1.73,1.73,42100,0
2015-04-28,1.79,1.8,1.73,1.74,28300,0
2015-04-29,1.72,1.78,1.72,1.75,11800,0
2015-04-30,1.81,1.81,1.75,1.75,7800,0
2015-05-01,1.76,1.79,1.7,1.7,67200,0
2015-05-04,1.67,1.72,1.67,1.68,13800,0
2015-05-05,1.65,1.72,1.65,1.7,7700,0
2015-05-06,1.72,1.73,1.72,1.72,14698,0
2015-05-07,1.69,1.72,1.67,1.69,18867,0
2015-05-08,1.67,1.83,1.67,1.81,273700,0
2015-05-11,1.76,1.83,1.76,1.83,22000,0
2015-05-12,1.75,1.86,1.75,1.82,71711,0
2015-05-13,1.8,1.91,1.8,1.9,126700,0
2015-05-14,1.78,1.9,1.78,1.86,38100,0
2015-05-15,1.89,1.92,1.83,1.86,25959,0
2015-05-18,1.84,1.85,1.83,1.84,13075,0
2015-05-19,1.86,1.86,1.8,1.82,43900,0
2015-05-20,1.84,1.85,1.77,1.79,110300,0
2015-05-21,1.8,1.87,1.8,1.83,33200,0
2015-05-22,1.88,1.95,1.88,1.92,29600,0
2015-05-26,1.9,1.9,1.78,1.84,41820,0
2015-05-27,1.85,1.9,1.81,1.82,12400,0
2015-05-28,1.87,1.87,1.8,1.82,307748,0
2015-05-29,1.85,1.91,1.85,1.9,25000,0
2015-06-01,1.9,1.9,1.83,1.9,29774,0
2015-06-02,1.88,1.9,1.85,1.89,68945,0
2015-06-03,1.85,1.93,1.81,1.9,234600,0
2015-06-04,1.9,1.91,1.85,1.88,57200,0
2015-06-05,1.85,1.92,1.85,1.9,34100,0
2015-06-08,1.9,1.94,1.88,1.9,27100,0
2015-06-09,1.9,2,1.8901,1.99,65442,0
2015-06-10,2,2.09,2,2.075,43137,0
2015-06-11,2.09,2.17,2.09,2.15,30600,0
2015-06-12,2.15,2.17,2,2.15,31800,0
2015-06-15,2.1,2.15,2.05,2.08,29700,0
2015-06-16,2.05,2.12,1.93,2.07,569500,0
2015-06-17,2.04,2.1,2.01,2.01,22300,0
2015-06-18,1.99,2.06,1.99,2.01,15400,0
2015-06-19,1.98,2.03,1.89,1.89,78100,0
2015-06-22,1.96,1.96,1.92,1.92,13700,0
2015-06-23,1.89,1.95,1.89,1.9203,48980,0
2015-06-24,1.92,2.02,1.8,1.97,1584800,0
2015-06-25,2.02,2.15,1.98,2.13,80400,0
2015-06-26,2.11,2.25,2.04,2.15,218500,0
2015-06-29,2.06,2.07,1.88,1.88,26300,0
2015-06-30,1.93,2.16,1.93,1.97,9236,0
2015-07-01,1.97,2.13,1.92,2.1,47400,0
2015-07-02,2.1,2.19,2,2.16,34700,0
2015-07-06,2.1,2.19,2.1,2.1,21200,0
2015-07-07,2.11,2.18,2.1,2.16,6500,0
2015-07-08,2.11,2.22,2.1,2.15,22200,0
2015-07-09,2.18,2.25,2.1,2.25,16600,0
2015-07-10,2.27,2.38,2.18,2.37,47600,0
2015-07-13,2.41,2.44,2.17,2.35,54100,0
2015-07-14,2.31,2.33,2.18,2.2,28922,0
2015-07-15,2.23,2.29,2.1,2.28,55181,0
2015-07-16,2.28,2.3,2.16,2.26,17400,0
2015-07-17,2.26,2.3,2.14,2.25,22800,0
2015-07-20,2.26,2.35,2.18,2.28,19700,0
2015-07-21,2.27,2.4,2.19,2.31,40800,0
2015-07-22,2.21,2.39,2.15,2.29,21700,0
2015-07-23,2.27,2.36,2.12,2.29,33900,0
2015-07-24,2.26,2.27,2.15,2.2,9900,0
2015-07-27,2.15,2.4,2.15,2.22,27700,0
2015-07-28,2.32,2.32,2.17,2.24,40700,0
2015-07-29,2.19,2.22,2.15,2.15,37800,0
2015-07-30,2.15,2.2,2.15,2.16,16500,0
2015-07-31,2.15,2.21,2.15,2.2,6100,0
2015-08-03,2.15,2.16,2.1,2.11,38202,0
2015-08-04,2.1,2.12,2.1,2.1,11100,0
2015-08-05,2.1,2.12,2.1,2.1,4300,0
2015-08-06,2.1,2.33,2.1,2.28,39147,0
2015-08-07,2.25,2.27,2.18,2.18,5400,0
2015-08-10,2.21,2.21,2.1,2.11,18900,0
2015-08-11,2.1608,2.248,2.1,2.1164,109834,0
2015-08-12,2.17,2.2,2.06,2.06,173900,0
2015-08-13,2.03,2.06,1.98,1.99,26000,0
2015-08-14,1.97,2.04,1.96,2.04,31300,0
2015-08-17,2.08,2.11,2.07,2.08,16500,0
2015-08-18,2.09,2.09,2.07,2.07,700,0
2015-08-19,2.04,2.08,1.99,1.99,16100,0
2015-08-20,2,2,1.96,1.98,19500,0
2015-08-21,2,2.13,1.91,2.13,22300,0
2015-08-24,1.9,2.05,1.9,1.96,27055,0
2015-08-25,1.99,2.05,1.98,2.02,40000,0
2015-08-26,2.08,2.08,1.91,2.05,111200,0
2015-08-27,1.99,2.1,1.99,2.1,91000,0
2015-08-28,2.09,2.19,2.09,2.13,21800,0
2015-08-31,2.16,2.21,2.02,2.14,61300,0
2015-09-01,2.02,2.09,2,2.04,49500,0
2015-09-02,1.99,2.03,1.99,2,30200,0
2015-09-03,2.05,2.05,2.01,2.03,5400,0
2015-09-04,1.99,2,1.91,1.98,17400,0
2015-09-08,2.04,2.05,1.95,2,42400,0
2015-09-09,2.03,2.08,1.93,2.07,34600,0
2015-09-10,2.09,2.1,2,2.04,35705,0
2015-09-11,2.08,2.09,2.02,2.02,40100,0
2015-09-14,2.02,2.05,1.94,1.98,114700,0
2015-09-15,2.06,2.06,1.95,1.99,16800,0
2015-09-16,2.05,2.09,2,2.08,22400,0
2015-09-17,2.03,2.12,2.03,2.05,40450,0
2015-09-18,2.01,2.07,1.9,1.91,95900,0
2015-09-21,1.97,1.97,1.9,1.92,11900,0
2015-09-22,1.9,1.9,1.84,1.84,54700,0
2015-09-23,1.88,1.88,1.72,1.88,528000,0
2015-09-24,1.84,1.9,1.8,1.88,7744,0
2015-09-25,1.81,1.93,1.8,1.89,38500,0
2015-09-28,1.92,1.94,1.82,1.85,23744,0
2015-09-29,1.9,1.99,1.85,1.86,28600,0
2015-09-30,1.88,1.9,1.87,1.89,12100,0
2015-10-01,1.9,1.9,1.86,1.88,10100,0
2015-10-02,1.87,1.89,1.84,1.89,35800,0
2015-10-05,1.8,1.9,1.8,1.86,27418,0
2015-10-06,1.87,1.87,1.8,1.83,16100,0
2015-10-07,1.79,1.92,1.79,1.86,231900,0
2015-10-08,1.95,1.98,1.86,1.98,179100,0
2015-10-09,1.95,1.99,1.93,1.99,175900,0
2015-10-12,1.95,1.9595,1.86,1.95,55887,0
2015-10-13,1.97,1.99,1.87,1.98,115900,0
2015-10-14,1.92,1.97,1.89,1.9,73800,0
2015-10-15,1.9,1.97,1.89,1.95,65000,0
2015-10-16,1.97,2.07,1.97,2.07,30100,0
2015-10-19,2.07,2.07,1.99,1.99,67300,0
2015-10-20,2.04,2.05,1.94,1.96,53922,0
2015-10-21,1.96,1.96,1.93,1.94,28500,0
2015-10-22,1.93,2.05,1.93,2.04,25200,0
2015-10-23,2.04,2.12,1.99,2.07,41800,0
2015-10-26,2.12,2.21,1.91,2.15,44600,0
2015-10-27,2.13,2.19,2.05,2.13,41700,0
2015-10-28,2.17,2.19,1.97,2.15,48400,0
2015-10-29,2.11,2.14,1.93,2.02,12900,0
2015-10-30,2.01,2.1,2,2.03,26800,0
2015-11-02,2.01,2.12,1.91,2.05,18499,0
2015-11-03,2.08,2.13,2.04,2.04,17500,0
2015-11-04,2.11,2.18,2.019,2.16,24468,0
2015-11-05,2.19,2.19,2.09,2.11,23900,0
2015-11-06,2.06,2.2,2,2.2,28500,0
2015-11-09,2.2,2.21,2.15,2.2,33021,0
2015-11-10,2.15,2.2,2.11,2.2,50500,0
2015-11-11,2.16,2.2,2.01,2.01,34700,0
2015-11-12,2,2,1.95,1.99,11100,0
2015-11-13,2,2.05,2,2.04,33800,0
2015-11-16,2,2.06,1.99,2.05,95400,0
2015-11-17,2.09,2.1,2,2.05,11200,0
2015-11-18,2.06,2.16,2.06,2.14,27800,0
2015-11-19,2.15,2.15,2.05,2.05,10900,0
2015-11-20,2.13,2.25,2.08,2.25,50300,0
2015-11-23,2.17,2.25,2.06,2.19,37800,0
2015-11-24,2.2,2.31,2.05,2.2,38000,0
2015-11-25,2.2,2.25,2.05,2.21,41900,0
2015-11-27,2.21,2.25,2.15,2.15,11200,0
2015-11-30,2.24,2.28,2.13,2.27,60500,0
2015-12-01,2.22,2.27,2.14,2.18,36670,0
2015-12-02,2.14,2.21,2.06,2.08,7467,0
2015-12-03,2.06,2.2,2.025,2.19,19678,0
2015-12-04,2.12,2.27,2.11,2.22,17100,0
2015-12-07,2.18,2.22,2.03,2.06,21600,0
2015-12-08,2.03,2.19,2.03,2.17,122768,0
2015-12-09,2.16,2.16,2.05,2.15,224200,0
2015-12-10,2.13,2.27,2.09,2.26,78200,0
2015-12-11,2.26,2.26,2.13,2.15,11700,0
2015-12-14,2.08,2.16,2.07,2.12,16982,0
2015-12-15,2.04,2.12,2.04,2.1,4100,0
2015-12-16,2.11,2.13,2.09,2.11,12800,0
2015-12-17,2.06,2.19,2.06,2.17,24000,0
2015-12-18,2.14,2.15,2.11,2.15,18600,0
2015-12-21,2.15,2.17,2.12,2.17,3400,0
2015-12-22,2.15,2.18,2.07,2.16,20559,0
2015-12-23,2.13,2.15,2.07,2.13,40000,0
2015-12-24,2.13,2.14,2.06,2.11,1314,0
2015-12-28,2.095,2.15,2.095,2.13,65541,0
2015-12-29,2.07,2.3298,2.07,2.3,90979,0
2015-12-30,2.3496,2.3496,2.25,2.31,53616,0
2015-12-31,2.31,2.35,2.28,2.32,45775,0
2016-01-04,2.24,2.24,2.11,2.16,32243,0
2016-01-05,2.131,2.2,2.131,2.2,17527,0
2016-01-06,2.2,2.2,2.16,2.19,24889,0
2016-01-07,2.22,2.3,2.159,2.28,46569,0
2016-01-08,2.31,2.32,2.2499,2.26,32614,0
2016-01-11,2.28,2.28,2.105,2.14,11418,0
2016-01-12,2.2,2.2,2.09,2.12,77703,0
2016-01-13,2.19,2.19,2.08,2.08,17016,0
2016-01-14,2.1199,2.14,2.095,2.12,33634,0
2016-01-15,2.09,2.09,2,2.03,35152,0
2016-01-19,2.03,2.04,1.99,2.01,62900,0
2016-01-20,2,2.01,1.95,2,16728,0
2016-01-21,2,2.01,1.9,1.99,27533,0
2016-01-22,1.99,2,1.9,2,51503,0
2016-01-25,2.02,2.02,1.9,1.97,22695,0
2016-01-26,1.98,1.98,1.93,1.94,35945,0
2016-01-27,1.95,1.95,1.89,1.9,17161,0
2016-01-28,1.9,1.91,1.85,1.89,56340,0
2016-01-29,1.89,1.98,1.73,1.91,88245,0
2016-02-01,1.92,1.92,1.82,1.85,126360,0
2016-02-02,1.85,1.88,1.81,1.83,36114,0
2016-02-03,1.83,1.87,1.82,1.83,15721,0
2016-02-04,1.84,1.87,1.81,1.86,82890,0
2016-02-05,1.9,2.1,1.9,2.02,192363,0
2016-02-08,2.05,2.23,2.03,2.17,30223,0
2016-02-09,2.15,2.26,2.1,2.16,52182,0
2016-02-10,2.1,2.16,2.04,2.15,70995,0
2016-02-11,2.11,2.15,2.09,2.125,9128,0
2016-02-12,2.15,2.16,2.05,2.13,29333,0
2016-02-16,2.11,2.18,2.11,2.15,39836,0
2016-02-17,2.17,2.18,2.05,2.18,41307,0
2016-02-18,2.18,2.2,2.08,2.2,87539,0
2016-02-19,2.2,2.23,2.11,2.2,67603,0
2016-02-22,2.22,2.23,2.11,2.165,64789,0
2016-02-23,2.15,2.22,2.12,2.16,16605,0
2016-02-24,2.17,2.2,2.08,2.12,62134,0
2016-02-25,2.14,2.2,2.11,2.16,7869,0
2016-02-26,2.16,2.2,2.16,2.19,24792,0
2016-02-29,2.18,2.23,2.17,2.18,19033,0
2016-03-01,2.1,2.24,2.1,2.19,94207,0
2016-03-02,2.17,2.25,2.12,2.24,41892,0
2016-03-03,2.22,2.23,2.16,2.16,68419,0
2016-03-04,2.13,2.36,2.13,2.34,201513,0
2016-03-07,2.35,2.59,2.29,2.53,126690,0
2016-03-08,2.49,2.58,2.45,2.52,143236,0
2016-03-09,2.54,2.5892,2.305,2.5,98082,0
2016-03-10,2.52,2.54,2.45,2.47,11136,0
2016-03-11,2.48,2.54,2.352,2.52,52723,0
2016-03-14,2.49,2.8,2.49,2.72,70503,0
2016-03-15,2.75,2.92,2.7,2.83,106268,0
2016-03-16,2.72,2.86,2.72,2.76,50318,0
2016-03-17,2.79,2.85,2.66,2.68,27522,0
2016-03-18,2.65,2.84,2.65,2.72,63344,0
2016-03-21,2.64,2.79,2.64,2.69,25494,0
2016-03-22,2.6,2.8,2.55,2.78,45168,0
2016-03-23,2.78,2.78,2.65,2.66,33692,0
2016-03-24,2.65,2.78,2.56,2.65,16154,0
2016-03-28,2.65,2.71,2.54,2.68,23701,0
2016-03-29,2.66,2.74,2.61,2.66,29218,0
2016-03-30,2.64,2.7,2.59,2.67,18486,0
2016-03-31,2.725,2.725,2.53,2.53,40318,0
2016-04-01,2.55,2.62,2.52,2.52,22250,0
2016-04-04,2.555,2.555,2.46,2.48,14116,0
2016-04-05,2.49,2.52,2.4201,2.48,30329,0
2016-04-06,2.43,2.46,2.3,2.4,81256,0
2016-04-07,2.4,2.47,2.32,2.36,7975,0
2016-04-08,2.37,2.4,2.28,2.38,17437,0
2016-04-11,2.4,2.41,2.35,2.35,11504,0
2016-04-12,2.35,2.4,2.32,2.39,22980,0
2016-04-13,2.42,2.42,2.36,2.36,16110,0
2016-04-14,2.37,2.42,2.35,2.4,18643,0
2016-04-15,2.38,2.46,2.35,2.35,29605,0
2016-04-18,2.37,2.44,2.37,2.39,38320,0
2016-04-19,2.37,2.48,2.36,2.43,42393,0
2016-04-20,2.43,2.57,2.28,2.41,58547,0
2016-04-21,2.39,2.5,2.39,2.41,16530,0
2016-04-22,2.37,2.49,2.31,2.46,54918,0
2016-04-25,2.52,2.52,2.4,2.46,17253,0
2016-04-26,2.39,2.51,2.39,2.51,27597,0
2016-04-27,2.43,2.52,2.43,2.51,15600,0
2016-04-28,2.4518,2.52,2.45,2.5,17154,0
2016-04-29,2.5,2.51,2.4,2.42,37650,0
2016-05-02,2.4,2.49,2.37,2.4,9227,0
2016-05-03,2.35,2.47,2.32,2.47,13545,0
2016-05-04,2.4303,2.44,2.22,2.28,39290,0
2016-05-05,2.3,2.38,2.25,2.27,62561,0
2016-05-06,2.38,2.38,1.96,1.97,84573,0
2016-05-09,2.03,2.04,1.95,1.995,69698,0
2016-05-10,2.01,2.04,1.97,1.99,45552,0
2016-05-11,2.01,2.03,1.99,2,40529,0
2016-05-12,2.0299,2.0299,1.99,1.99,12133,0
2016-05-13,2.03,2.03,1.95,1.98,22081,0
2016-05-16,1.94,1.98,1.9,1.9,80980,0
2016-05-17,1.94,1.94,1.84,1.94,141634,0
2016-05-18,1.92,1.92,1.88,1.88,39177,0
2016-05-19,1.85,1.88,1.82,1.85,44958,0
2016-05-20,1.87,1.9,1.87,1.87,58789,0
2016-05-23,1.89,1.94,1.85,1.85,55328,0
2016-05-24,1.86,1.869,1.83,1.83,37500,0
2016-05-25,1.83,1.85,1.82,1.85,41830,0
2016-05-26,1.84,1.86,1.78,1.78,37453,0
2016-05-27,1.848,1.86,1.8,1.82,37539,0
2016-05-31,1.8,1.86,1.8,1.8,25598,0
2016-06-01,1.8,1.825,1.79,1.79,53722,0
2016-06-02,1.8,1.83,1.8,1.8,19569,0
2016-06-03,1.8001,1.82,1.79,1.82,18553,0
2016-06-06,1.82,1.89,1.82,1.85,19522,0
2016-06-07,1.86,1.88,1.82,1.82,23800,0
2016-06-08,1.83,1.9575,1.8,1.83,59902,0
2016-06-09,1.85,1.91,1.8,1.84,80089,0
2016-06-10,1.83,1.85,1.79,1.81,39844,0
2016-06-13,1.85,1.85,1.59,1.67,132039,0
2016-06-14,1.66,1.67,1.59,1.6,24344,0
2016-06-15,1.59,1.71,1.59,1.61,24255,0
2016-06-16,1.61,1.62,1.55,1.6,155999,0
2016-06-17,1.6,1.7,1.56,1.63,34063,0
2016-06-20,1.65,1.69,1.61,1.64,10062,0
2016-06-21,1.66,1.68,1.59,1.6,30016,0
2016-06-22,1.6104,1.64,1.56,1.56,19324,0
2016-06-23,1.58,1.62,1.55,1.55,41395,0
2016-06-24,1.54,1.56,1.4619,1.51,112590,0
2016-06-27,1.5567,1.5567,1.42,1.44,35277,0
2016-06-28,1.51,1.53,1.4,1.52,16573,0
2016-06-29,1.56,1.56,1.46,1.5,4372,0
2016-06-30,1.45,1.56,1.45,1.48,49112,0
2016-07-01,1.49,1.55,1.49,1.55,24326,0
2016-07-05,1.5001,1.54,1.46,1.53,9117,0
2016-07-06,1.51,1.54,1.46,1.5,21600,0
2016-07-07,1.49,1.54,1.48,1.51,10473,0
2016-07-08,1.54,1.54,1.4701,1.5,25971,0
2016-07-11,1.5,1.5499,1.47,1.495,12392,0
2016-07-12,1.48,1.53,1.48,1.5,34496,0
2016-07-13,1.54,1.54,1.47,1.49,17971,0
2016-07-14,1.4785,1.54,1.4469,1.52,17481,0
2016-07-15,1.53,1.54,1.46,1.47,20216,0
2016-07-18,1.49,1.53,1.47,1.5,11505,0
2016-07-19,1.51,1.54,1.45,1.45,31787,0
2016-07-20,1.45,1.5,1.45,1.48,2311,0
2016-07-21,1.4949,1.4955,1.41,1.45,3476,0
2016-07-22,1.47,1.48,1.43,1.48,6496,0
2016-07-25,1.49,1.53,1.48,1.49,15394,0
2016-07-26,1.46,1.49,1.42,1.4401,34888,0
2016-07-27,1.47,1.49,1.42,1.42,15485,0
2016-07-28,1.42,1.48,1.42,1.45,12861,0
2016-07-29,1.46,1.47,1.42,1.42,11436,0
2016-08-01,1.44,1.47,1.42,1.43,12130,0
2016-08-02,1.47,1.47,1.37,1.42,16129,0
2016-08-03,1.42,1.44,1.4,1.42,39267,0
2016-08-04,1.44,1.44,1.35,1.35,32784,0
2016-08-05,1.35,1.355,0.9,1,699276,0
2016-08-08,1.04,1.0532,0.96,0.96,328473,0
2016-08-09,0.96,1.15,0.96,1.14,2247388,0
2016-08-10,1.15,1.28,1.07,1.2533,293319,0
2016-08-11,1.25,1.3,1.18,1.26,195037,0
2016-08-12,1.26,1.29,1.1297,1.27,118579,0
2016-08-15,1.24,1.27,1.19,1.19,109815,0
2016-08-16,1.19,1.19,1.13,1.15,103389,0
2016-08-17,1.1301,1.22,1.13,1.2,17685,0
2016-08-18,1.18,1.2,1.16,1.17,34153,0
2016-08-19,1.16,1.18,1.16,1.17,37265,0
2016-08-22,1.18,1.21,1.14,1.21,37782,0
2016-08-23,1.17,1.21,1.16,1.17,28275,0
2016-08-24,1.2,1.21,1.16,1.16,20413,0
2016-08-25,1.2,1.2,1.17,1.18,29154,0
2016-08-26,1.17,1.18,1.15,1.15,30865,0
2016-08-29,1.16,1.19,1.15,1.15,13063,0
2016-08-30,1.16,1.18,1.15,1.16,6008,0
2016-08-31,1.16,1.18,1.15,1.17,15623,0
2016-09-01,1.16,1.18,1.11,1.11,64126,0
2016-09-02,1.1262,1.17,1.1,1.1,20236,0
2016-09-06,1.08,1.13,1.05,1.09,168392,0
2016-09-07,1.0999,1.1,1.03,1.03,192460,0
2016-09-08,1.04,1.08,1.02,1.02,71196,0
2016-09-09,1.03,1.09,1,1.01,83554,0
2016-09-12,1.1,1.1,0.98,1,80419,0
2016-09-13,0.98,1.01,0.98,1,51827,0
2016-09-14,0.99,1.04,0.99,1.03,67526,0
2016-09-15,1,1.04,1,1,20067,0
2016-09-16,1.0047,1.1,1,1.09,192135,0
2016-09-19,1.1,1.1,1.01,1.03,67129,0
2016-09-20,1.04,1.05,1,1.01,39834,0
2016-09-21,1,1.06,0.99,0.99,70371,0
2016-09-22,0.9994,1.07,0.99,1.04,18816,0
2016-09-23,1.08,1.08,0.99,1,101618,0
2016-09-26,1.026,1.026,0.99,0.99,2010,0
2016-09-27,1.03,1.03,0.99,1.01,7746,0
2016-09-28,1.007,1.02,0.99,0.99,28582,0
2016-09-29,1.02,1.02,0.99,0.99,48003,0
2016-09-30,1,1.03,0.98,0.992,49039,0
2016-10-03,0.98,1.04,0.93,0.94,51080,0
2016-10-04,0.955,0.9909,0.9391,0.97,93534,0
2016-10-05,0.95,1.02,0.942,0.99,23987,0
2016-10-06,1.0003,1.01,0.99,0.993,54143,0
2016-10-07,1.0015,1.0015,0.98,0.99,18442,0
2016-10-10,0.99,0.99,0.9803,0.9803,12463,0
2016-10-11,0.99,1,0.98,0.98,35765,0
2016-10-12,0.98,1.01,0.97,0.99,18504,0
2016-10-13,0.95,1,0.95,0.96,70015,0
2016-10-14,0.95,1.01,0.95,0.99,28688,0
2016-10-17,1,1.02,0.962,0.962,109458,0
2016-10-18,0.9615,1.02,0.9615,1.01,74972,0
2016-10-19,1.01,1.02,0.9796,1,78512,0
2016-10-20,0.98,1.01,0.9632,0.98,6264,0
2016-10-21,0.9616,1.01,0.9616,0.98,2015,0
2016-10-24,0.9617,1.01,0.9617,0.98,10644,0
2016-10-25,0.966,0.999,0.96,0.96,6516,0
2016-10-26,1,1.01,0.9623,1,31862,0
2016-10-27,0.99,1.01,0.9639,0.9674,20290,0
2016-10-28,0.96,1,0.96,1,8284,0
2016-10-31,1,1.01,0.9701,0.9808,6555,0
2016-11-01,0.9999,1,0.922,0.97,65225,0
2016-11-02,0.9353,0.98,0.9353,0.95,111752,0
2016-11-03,0.92,0.93,0.87,0.9,81203,0
2016-11-04,0.9,0.9,0.8,0.8649,63588,0
2016-11-07,0.85,0.915,0.82,0.89,58023,0
2016-11-08,0.8787,0.8787,0.82,0.84,63525,0
2016-11-09,0.83,0.83,0.784,0.81,149945,0
2016-11-10,0.79,0.85,0.79,0.83,37405,0
2016-11-11,0.81,0.8897,0.8,0.87,55256,0
2016-11-14,0.88,0.88,0.8537,0.88,32601,0
2016-11-15,0.8799,1.05,0.84,1.05,1938215,0
2016-11-16,1.05,1.05,1.019,1.04,144445,0
2016-11-17,1.04,1.04,1,1.01,129862,0
2016-11-18,1,1.0689,1,1.05,91585,0
2016-11-21,1.0789,1.08,1.03,1.05,34282,0
2016-11-22,1.06,1.08,0.9692,1,16366,0
2016-11-23,1.0199,1.03,1.01,1.03,20478,0
2016-11-25,1.03,1.05,1.03,1.04,4968,0
2016-11-28,1.04,1.04,0.98,0.9962,11207,0
2016-11-29,1.01,1.02,1,1.01,18839,0
2016-11-30,1.0101,1.02,1.01,1.02,16597,0
2016-12-01,1.04,1.04,0.98,0.98,53255,0
2016-12-02,1.04,1.04,0.97,0.98,27725,0
2016-12-05,0.9799,1.02,0.935,1,30347,0
2016-12-06,0.9744,1.04,0.9744,1,66663,0
2016-12-07,1.0974,1.1,1.02,1.04,4045,0
2016-12-08,1,1.06,1,1.01,36982,0
2016-12-09,1.0226,1.05,1.01,1.01,13887,0
2016-12-12,1.049,1.049,1,1.0031,19592,0
2016-12-13,1.05,1.05,0.9849,1.01,32116,0
2016-12-14,1.01,1.01,0.95,0.99,20218,0
2016-12-15,1,1.02,0.95,1.01,122646,0
2016-12-16,1.03,1.08,1,1.08,179769,0
2016-12-19,0.98,1.18,0.98,1.15,353969,0
2016-12-20,1.2,1.2,1.1,1.1035,108059,0
2016-12-21,1.1,1.1083,1.02,1.03,36483,0
2016-12-22,1.05,1.07,0.9791,1.02,84889,0
2016-12-23,1.03,1.07,0.98,1.02,6716,0
2016-12-27,1.03,1.07,0.98,0.98,11940,0
2016-12-28,0.997,1.01,0.98,0.98,29246,0
2016-12-29,0.98,1.03,0.98,0.985,49175,0
2016-12-30,1.03,1.03,0.945,0.948,983826,0
2017-01-03,0.9955,1,0.95,0.9828,9308,0
2017-01-04,1.02,1.04,0.956,0.9759,7444,0
2017-01-05,0.93,0.996,0.93,0.98,20185,0
2017-01-06,1.04,1.05,0.96,1,7896,0
2017-01-09,1.05,1.05,1.01,1.02,19567,0
2017-01-10,1.04,1.0599,0.97,1.0599,93959,0
2017-01-11,1.05,1.095,1.04,1.05,16975,0
2017-01-12,1.0448,1.07,1.04,1.05,3256,0
2017-01-13,1.06,1.0619,1.05,1.05,9809,0
2017-01-17,1.07,1.1055,1.05,1.08,29151,0
2017-01-18,1.06,1.188,1.05,1.14,115233,0
2017-01-19,1.18,1.18,1.09,1.13,58175,0
2017-01-20,1.08,1.15,1.05,1.13,11911,0
2017-01-23,1.13,1.15,1.05,1.07,40116,0
2017-01-24,1,1.14,0.98,1.07,48504,0
2017-01-25,1.05,1.125,1.05,1.11,18155,0
2017-01-26,1.07,1.12,1.07,1.09,18988,0
2017-01-27,1.06,1.11,1.06,1.11,13646,0
2017-01-30,1.09,1.13,1.08,1.1,39746,0
2017-01-31,1.08,1.1,1.08,1.08,15186,0
2017-02-01,1.1,1.13,1.06,1.1,25466,0
2017-02-02,1.0939,1.1,1.06,1.1,3569,0
2017-02-03,1.09,1.13,1.07,1.1,887410,0
2017-02-06,1.1,1.18,1.1,1.14,149658,0
2017-02-07,1.1632,1.18,1.06,1.06,114426,0
2017-02-08,1.07,1.1,1.03,1.03,65992,0
2017-02-09,1.0582,1.09,1.01,1.04,67283,0
2017-02-10,1.05,1.13,1.01,1.11,162976,0
2017-02-13,1.15,1.16,1.07,1.15,63606,0
2017-02-14,1.14,1.1512,1.07,1.09,25018,0
2017-02-15,1.1289,1.14,1.07,1.08,21798,0
2017-02-16,1.1,1.1101,1.0701,1.08,16112,0
2017-02-17,1.11,1.12,1.05,1.12,63250,0
2017-02-21,1.14,1.15,1.08,1.09,48595,0
2017-02-22,1.08,1.1,1.02,1.07,122664,0
2017-02-23,1.11,1.17,1.03,1.06,66699,0
2017-02-24,1.0515,1.09,1.02,1.05,63045,0
2017-02-27,1.07,1.07,1.03,1.05,38559,0
2017-02-28,1.02,1.06,1.02,1.03,66576,0
2017-03-01,1.02,1.0757,1.02,1.06,54562,0
2017-03-02,1.0402,1.07,1.0356,1.07,21083,0
2017-03-03,1.07,1.08,1.0339,1.06,37908,0
2017-03-06,1.09,1.09,1.02,1.03,80586,0
2017-03-07,1.03,1.04,1.02,1.02,66671,0
2017-03-08,1.02,1.03,1.02,1.02,4536,0
2017-03-09,1.02,1.03,1.02,1.02,10706,0
2017-03-10,1.02,1.0669,1.02,1.04,28239,0
2017-03-13,1.06,1.07,1.05,1.05,3501,0
2017-03-14,1.02,1.035,1.01,1.02,112085,0
2017-03-15,1.0285,1.03,0.98,0.98,132545,0
2017-03-16,1.05,1.06,0.9968,0.9968,2206,0
2017-03-17,1,1.05,0.9,0.9799,76179,0
2017-03-20,0.985,0.985,0.97,0.97,4977,0
2017-03-21,0.97,0.97,0.91,0.95,37568,0
2017-03-22,0.94,0.94,0.91,0.92,24751,0
2017-03-23,0.91,0.98,0.91,0.9605,8127,0
2017-03-24,0.9102,0.98,0.9102,0.95,2157,0
2017-03-27,0.95,0.99,0.95,0.96,10448,0
2017-03-28,0.98,0.9808,0.96,0.96,2101,0
2017-03-29,0.98,0.98,0.98,0.98,5107,0
2017-03-30,0.98,0.99,0.96,0.9701,17959,0
2017-03-31,0.9693,0.99,0.9231,0.93,65965,0
2017-04-03,0.925,0.97,0.91,0.91,20941,0
2017-04-04,0.96,0.96,0.91,0.91,9600,0
2017-04-05,0.9101,0.93,0.9,0.9,50871,0
2017-04-06,0.9,0.95,0.85,0.85,463930,0
2017-04-07,0.9064,0.9064,0.85,0.8609,86432,0
2017-04-10,0.85,0.91,0.8,0.84,60143,0
2017-04-11,0.84,0.8511,0.8,0.8,17633,0
2017-04-12,0.84,0.85,0.8101,0.85,8144,0
2017-04-13,0.8201,0.89,0.81,0.88,10278,0
2017-04-17,0.95,0.95,0.82,0.8335,34119,0
2017-04-18,0.92,0.92,0.82,0.83,53934,0
2017-04-19,0.85,0.8504,0.8,0.8,24714,0
2017-04-20,0.8,0.85,0.8,0.8,34390,0
2017-04-21,0.85,0.89,0.8,0.8,4972,0
2017-04-24,0.8462,0.86,0.8,0.8,21722,0
2017-04-25,0.8491,0.8641,0.8202,0.8301,6283,0
2017-04-26,0.84,0.84,0.8367,0.8367,305,0
2017-04-27,0.8056,0.8198,0.8,0.8,24882,0
2017-04-28,0.8395,0.8395,0.8,0.81,110927,0
2017-05-01,0.8,0.83,0.8,0.8,39212,0
2017-05-02,0.8288,0.83,0.8,0.8,40393,0
2017-05-03,0.8,0.8199,0.8,0.8147,52541,0
2017-05-04,0.85,0.85,0.8,0.811,11138,0
2017-05-05,0.82,0.84,0.8,0.805,37522,0
2017-05-08,0.805,0.97,0.805,0.85,364895,0
2017-05-09,0.85,0.8699,0.85,0.85,59136,0
2017-05-10,0.85,0.8632,0.8482,0.8511,54799,0
2017-05-11,0.85,0.8599,0.85,0.85,40615,0
2017-05-12,0.85,0.89,0.85,0.85,14075,0
2017-05-15,0.9008,0.9008,0.85,0.8698,34374,0
2017-05-16,0.87,0.87,0.85,0.85,30150,0
2017-05-17,0.85,0.8597,0.85,0.851,15331,0
2017-05-18,0.873,0.89,0.85,0.85,9340,0
2017-05-19,0.8601,0.89,0.85,0.87,21914,0
2017-05-22,0.87,0.8903,0.85,0.85,39274,0
2017-05-23,0.85,0.899,0.85,0.85,40884,0
2017-05-24,0.85,0.87,0.85,0.87,9341,0
2017-05-25,0.854,0.9,0.8501,0.88,43224,0
2017-05-26,0.921,0.921,0.8809,0.895,4659,0
2017-05-30,0.9,0.9089,0.89,0.89,7710,0
2017-05-31,0.8995,0.9089,0.89,0.9089,7056,0
2017-06-01,0.9091,0.9517,0.89,0.94,31538,0
2017-06-02,0.9182,0.97,0.9182,0.941,41030,0
2017-06-05,0.955,0.98,0.9344,0.98,7702,0
2017-06-06,0.98,0.98,0.96,0.97682,27380,0
2017-06-07,0.98,0.98,0.98,0.98,5740,0
2017-06-08,1.04,1.04,0.91,0.9303,40791,0
2017-06-09,0.915,0.92,0.8984,0.9,55418,0
2017-06-12,0.93,0.94,0.9,0.91,760,0
2017-06-13,0.91,0.91,0.89,0.8963,4653,0
2017-06-14,0.94,0.94,0.8901,0.8901,1413,0
2017-06-15,0.89,0.9,0.88,0.88,29677,0
2017-06-16,0.88,0.96,0.88,0.96,2627,0
2017-06-19,0.96,0.96,0.88,0.89,6320,0
2017-06-20,0.91,0.91,0.86,0.86,20635,0
2017-06-21,0.8692,0.89,0.86,0.8775,19843,0
2017-06-22,0.88,0.98,0.88,0.97,117421,0
2017-06-23,0.98,0.99,0.88,0.9454,27654,0
2017-06-26,0.922,0.97,0.922,0.95,5323,0
2017-06-27,0.932,0.98,0.902,0.91,14129,0
2017-06-28,0.902,0.97,0.902,0.97,1904,0
2017-06-29,0.90851,0.98,0.90851,0.9568,1359,0
2017-06-30,0.9483,0.99,0.89,0.9,69957,0
2017-07-03,0.945,0.97,0.945,0.97,27617,0
2017-07-05,0.989,0.989,0.9502,0.97,11901,0
2017-07-06,0.962,0.9702,0.9502,0.97,1042,0
2017-07-07,0.965,0.965,0.93,0.96,3651,0
2017-07-10,0.9502,0.97,0.9502,0.97,2044,0
2017-07-11,0.951,1.02,0.951,0.9618,33920,0
2017-07-12,0.996,0.9999,0.9,0.9496,24425,0
2017-07-13,0.9111,0.965,0.9111,0.92,9095,0
2017-07-14,0.91,0.9897,0.91,0.95,30437,0
2017-07-17,0.9889,0.9889,0.95,0.97,30379,0
2017-07-18,0.95,0.95,0.91609,0.95,13880,0
2017-07-19,0.9889,0.9889,0.93,0.94,64880,0
2017-07-20,0.932,0.97,0.932,0.97,18997,0
2017-07-21,0.955,1,0.955,0.96,16408,0
2017-07-24,0.9888,1.01,0.97,0.98,69770,0
2017-07-25,0.9817,1.01,0.98,1,14677,0
2017-07-26,0.95,0.9799,0.93,0.9799,8740,0
2017-07-27,0.9799,0.9799,0.9316,0.95,2753,0
2017-07-28,0.9799,0.9799,0.9374,0.9501,2545,0
2017-07-31,0.935,0.96,0.9301,0.9301,6745,0
2017-08-01,0.94,0.9566,0.92,0.93,5675,0
2017-08-02,0.921,0.9544,0.92,0.9401,7831,0
2017-08-03,0.93,0.95,0.93,0.9498,1401,0
2017-08-04,0.92,0.96,0.9,0.95,59091,0
2017-08-07,0.94,0.96,0.92,0.96,29900,0
2017-08-08,0.935,1,0.93,0.9434,16261,0
2017-08-09,0.975,1,0.9206,0.9206,12887,0
2017-08-10,0.92,0.95,0.9132,0.93,11298,0
2017-08-11,0.91,0.94,0.88,0.92,50820,0
2017-08-14,0.92,0.92,0.88,0.92,5948,0
2017-08-15,0.88207,0.9137,0.88207,0.905,2926,0
2017-08-16,0.92,0.9499,0.9,0.92,15650,0
2017-08-17,0.901,0.93,0.9,0.91,1867,0
2017-08-18,0.891,0.927,0.885,0.927,37430,0
2017-08-21,0.9,0.9499,0.86,0.87,23486,0
2017-08-22,0.88846,0.89,0.86,0.86,11593,0
2017-08-23,0.86,0.895,0.86,0.8742,6825,0
2017-08-24,0.8677,0.8949,0.86,0.8901,9508,0
2017-08-25,0.871,0.915,0.8701,0.9,19829,0
2017-08-28,0.89,0.905,0.86,0.87,41237,0
2017-08-29,0.875,0.9,0.8601,0.8745,5223,0
2017-08-30,0.9149,0.9149,0.862,0.89,34299,0
2017-08-31,0.8999,0.9,0.86,0.86,27361,0
2017-09-01,0.87,0.87,0.86,0.87,47998,0
2017-09-05,0.87,0.89,0.86,0.86,34123,0
2017-09-06,0.8749,0.8802,0.86,0.87,57619,0
2017-09-07,0.89,0.9,0.86,0.9,37370,0
2017-09-08,0.911,0.919,0.88,0.9,31535,0
2017-09-11,0.89,0.919,0.89,0.9,18118,0
2017-09-12,0.919,0.949,0.88,0.88,48136,0
2017-09-13,0.9,0.92,0.9,0.91,29429,0
2017-09-14,0.92,0.9544,0.9,0.91,26442,0
2017-09-15,0.92,1,0.8601,0.97,61582,0
2017-09-18,0.91,1.02,0.91,1.02,19686,0
2017-09-19,1.02,1.03,0.93,1.01,12328,0
2017-09-20,1.01,1.03,0.99,1.02,37780,0
2017-09-21,1.02,1.04,0.94,1.03,36250,0
2017-09-22,1.04,1.05,1,1.05,38658,0
2017-09-25,1.05,1.05,1.02,1.03,32382,0
2017-09-26,1.03,1.06,1,1.02,26758,0
2017-09-27,1.05,1.06,1,1.03,48430,0
2017-09-28,1.05,1.06,1.01,1.05,48475,0
2017-09-29,1.04,1.05,1.01,1.02,60241,0
2017-10-02,1.05,1.06,1.03,1.04,77418,0
2017-10-03,1.04,1.08,1.04,1.06,16909,0
2017-10-04,1.0599,1.0838,1.03,1.05,81909,0
2017-10-05,1.03,1.08,1.03,1.06,20609,0
2017-10-06,1.07,1.1,1.04,1.09,11018,0
2017-10-09,1.08,1.095,1.01,1.03,48819,0
2017-10-10,1.04,1.06,1.04,1.045,24564,0
2017-10-11,1.05,1.09,1.04,1.09,51368,0
2017-10-12,1.08,1.09,1.06,1.07,9296,0
2017-10-13,1.05,1.08,1.05,1.05,36237,0
2017-10-16,1.05,1.07,1.04,1.05,29264,0
2017-10-17,1.05,1.07,1.04,1.07,14488,0
2017-10-18,1.0501,1.06,1,1.05,17627,0
2017-10-19,1.05,1.07,1.05,1.06,16275,0
2017-10-20,1.06,1.07,1.05,1.07,22937,0
2017-10-23,1.07,1.15,1.06,1.11,51316,0
2017-10-24,1.1321,1.1321,1.11,1.13,17127,0
2017-10-25,1.13,1.13,1.1,1.13,32728,0
2017-10-26,1.12,1.15,1.12,1.15,69787,0
2017-10-27,1.15,1.19,1.14,1.17,40290,0
2017-10-30,1.17,1.17,1.16,1.17,9892,0
2017-10-31,1.17,1.17,1.15,1.17,17219,0
2017-11-01,1.17,1.17,1.12,1.1699,7757,0
2017-11-02,1.16,1.17,1.12,1.12,19722,0
2017-11-03,1.2,1.2,1.14,1.16,61171,0
2017-11-06,1.17,1.17,1.13,1.16,45414,0
2017-11-07,1.15,1.17,1.11,1.17,26562,0
2017-11-08,1.16,1.17,1.05,1.17,11757,0
2017-11-09,1.14,1.16,1.13,1.15,10688,0
2017-11-10,1.15,1.17,1.13,1.14,27452,0
