Date,Open,High,Low,Close,Volume,OpenInt
2012-01-06,2.78,2.85,2.74,2.8,324673,0
2012-01-09,2.9,2.9,2.75,2.77,280074,0
2012-01-10,2.8,2.87,2.77,2.85,204700,0
2012-01-11,2.85,2.89,2.8,2.86,133203,0
2012-01-12,2.82,2.91,2.8,2.87,150950,0
2012-01-13,2.81,2.87,2.78,2.79,177056,0
2012-01-17,2.81,2.85,2.79,2.81,203380,0
2012-01-18,2.8,2.82,2.77,2.79,135765,0
2012-01-19,2.79,2.8,2.71,2.74,212688,0
2012-01-20,2.74,2.83,2.65,2.71,248958,0
2012-01-23,2.71,2.71,2.65,2.66,140362,0
2012-01-24,2.65,2.69,2.6,2.68,241871,0
2012-01-25,2.68,2.71,2.6,2.7,162678,0
2012-01-26,2.7,2.75,2.68,2.7,222543,0
2012-01-27,2.69,2.75,2.68,2.73,177190,0
2012-01-30,2.72,2.93,2.7,2.74,205677,0
2012-01-31,2.8,2.8,2.69,2.7,251804,0
2012-02-01,2.71,2.85,2.7,2.81,443673,0
2012-02-02,3.11,3.11,2.83,2.91,398980,0
2012-02-03,2.99,3.08,2.92,3.04,533221,0
2012-02-06,3.04,3.17,3.04,3.14,280280,0
2012-02-07,3.2,3.37,3.1,3.34,654321,0
2012-02-08,3.4,3.51,3.3,3.5,654180,0
2012-02-09,3.53,3.55,3.25,3.26,638391,0
2012-02-10,3.37,3.37,3.16,3.2,323621,0
2012-02-13,3.25,3.28,3.18,3.19,224062,0
2012-02-14,3.22,3.27,3.05,3.14,316859,0
2012-02-15,3.15,3.24,3.06,3.06,232263,0
2012-02-16,3.09,3.23,3.06,3.23,172188,0
2012-02-17,3.24,3.31,3.23,3.28,236854,0
2012-02-21,3.27,3.31,3.22,3.22,161448,0
2012-02-22,3.22,3.24,3.18,3.18,195298,0
2012-02-23,3.21,3.3,3.17,3.3,155380,0
2012-02-24,3.3,3.35,3.21,3.22,189976,0
2012-02-27,3.22,3.24,3.2,3.2,138313,0
2012-02-28,3.21,3.21,3.08,3.09,207597,0
2012-02-29,3.14,3.16,3,3,307932,0
2012-03-01,3.04,3.17,3.01,3.01,268955,0
2012-03-02,3.02,3.03,2.86,2.9,438397,0
2012-03-05,2.85,2.9,2.85,2.86,392150,0
2012-03-06,2.84,2.85,2.82,2.82,374601,0
2012-03-07,2.85,2.89,2.83,2.89,181599,0
2012-03-08,2.95,2.99,2.9,2.99,230561,0
2012-03-09,2.99,3.16,2.99,3.13,383059,0
2012-03-12,3.15,3.16,3.07,3.09,150983,0
2012-03-13,3.1,3.16,3.05,3.16,262755,0
2012-03-14,3.15,3.17,3.1,3.13,205393,0
2012-03-15,3.15,3.2,3.07,3.2,377283,0
2012-03-16,3.2,3.2,3.1,3.15,379108,0
2012-03-19,3.13,3.19,3.02,3.06,647775,0
2012-03-20,3.03,3.15,3.03,3.14,265051,0
2012-03-21,3.14,3.19,3.1,3.19,272739,0
2012-03-22,3.2,3.3,3.16,3.29,436775,0
2012-03-23,3.35,3.47,3.19,3.45,594369,0
2012-03-26,3.45,3.45,3.32,3.32,499834,0
2012-03-27,3.34,3.43,3.28,3.36,280234,0
2012-03-28,3.43,3.5,3.28,3.39,648676,0
2012-03-29,3.35,3.41,3.3,3.34,352084,0
2012-03-30,3.41,3.42,3.28,3.28,327724,0
2012-04-02,3.31,3.39,3.18,3.29,597432,0
2012-04-03,3.15,3.15,2.9,2.94,1517620,0
2012-04-04,2.91,2.94,2.85,2.94,1278500,0
2012-04-05,2.97,2.98,2.86,2.91,286596,0
2012-04-09,2.86,2.89,2.76,2.78,587553,0
2012-04-10,2.78,2.8,2.6,2.75,854504,0
2012-04-11,2.77,2.77,2.65,2.67,553996,0
2012-04-12,2.66,2.84,2.66,2.73,342284,0
2012-04-13,2.74,2.83,2.7,2.73,320590,0
2012-04-16,2.75,2.75,2.64,2.69,260002,0
2012-04-17,2.72,2.8,2.69,2.78,190086,0
2012-04-18,2.76,2.8,2.74,2.78,161916,0
2012-04-19,2.82,2.82,2.71,2.79,297702,0
2012-04-20,2.83,2.87,2.75,2.87,462555,0
2012-04-23,2.81,2.88,2.8,2.86,345900,0
2012-04-24,2.86,2.95,2.86,2.9,291382,0
2012-04-25,2.94,3.03,2.93,2.95,423689,0
2012-04-26,2.96,3.12,2.95,3.12,533012,0
2012-04-27,3.13,3.18,3.12,3.14,617297,0
2012-04-30,3.16,3.24,3.11,3.12,383411,0
2012-05-01,3.11,3.15,3.05,3.08,370405,0
2012-05-02,3.08,3.08,3,3.06,313197,0
2012-05-03,3.14,3.14,2.95,3.03,459517,0
2012-05-04,3.01,3.02,2.9,2.94,475305,0
2012-05-07,2.92,2.96,2.84,2.91,368486,0
2012-05-08,2.9,2.96,2.87,2.93,276486,0
2012-05-09,2.91,2.95,2.9,2.91,199494,0
2012-05-10,2.93,2.93,2.88,2.88,181736,0
2012-05-11,2.86,2.92,2.84,2.87,387138,0
2012-05-14,2.84,2.85,2.76,2.77,409670,0
2012-05-15,2.78,2.91,2.76,2.82,307619,0
2012-05-16,2.82,2.89,2.8,2.81,209703,0
2012-05-17,2.81,2.87,2.77,2.77,318843,0
2012-05-18,2.77,2.85,2.77,2.79,321500,0
2012-05-21,2.79,2.9,2.79,2.9,418934,0
2012-05-22,2.91,2.97,2.86,2.89,318883,0
2012-05-23,2.89,2.89,2.74,2.77,536520,0
2012-05-24,2.79,2.81,2.7,2.75,369716,0
2012-05-25,2.75,2.77,2.68,2.68,454638,0
2012-05-29,2.73,2.78,2.67,2.68,353323,0
2012-05-30,2.66,2.78,2.66,2.67,400188,0
2012-05-31,2.67,2.72,2.65,2.7,645866,0
2012-06-01,2.66,2.71,2.63,2.66,490167,0
2012-06-04,2.68,2.75,2.68,2.72,428635,0
2012-06-05,2.74,2.81,2.71,2.76,481979,0
2012-06-06,2.77,2.88,2.75,2.87,473036,0
2012-06-07,2.89,2.9,2.8,2.81,346264,0
2012-06-08,2.81,2.93,2.8,2.91,345246,0
2012-06-11,2.91,2.95,2.88,2.88,410864,0
2012-06-12,2.91,2.92,2.84,2.89,277294,0
2012-06-13,2.9,2.99,2.89,2.93,311209,0
2012-06-14,2.93,3.01,2.93,3.01,372531,0
2012-06-15,3,3.17,2.95,3.16,864754,0
2012-06-18,3.14,3.32,3.14,3.3,654165,0
2012-06-19,3.31,3.45,3.31,3.37,656707,0
2012-06-20,3.4,3.46,3.37,3.43,553076,0
2012-06-21,3.4,3.47,3.33,3.43,644302,0
2012-06-22,3.45,3.52,3.42,3.51,1116489,0
2012-06-25,3.44,3.61,3.44,3.52,533030,0
2012-06-26,3.54,3.56,3.46,3.54,273127,0
2012-06-27,3.57,3.69,3.57,3.67,650021,0
2012-06-28,3.62,3.68,3.59,3.62,414754,0
2012-06-29,3.67,3.79,3.65,3.72,979286,0
2012-07-02,3.78,4.09,3.69,4.09,1877931,0
2012-07-03,4.15,4.31,4.15,4.21,1518311,0
2012-07-05,4.26,4.32,4.19,4.31,951339,0
2012-07-06,4.34,4.45,4.27,4.37,1017520,0
2012-07-09,4.38,4.44,4.3,4.37,723980,0
2012-07-10,4.4,4.4,4.09,4.15,1265594,0
2012-07-11,4.29,4.38,4.11,4.2,874463,0
2012-07-12,4.2,4.24,4.15,4.22,584485,0
2012-07-13,4.26,4.36,4.23,4.3,778290,0
2012-07-16,4.35,4.35,4.24,4.29,573500,0
2012-07-17,4.3,4.34,4.21,4.29,388897,0
2012-07-18,4.27,4.42,4.27,4.39,1132066,0
2012-07-19,4.4,4.57,4.4,4.54,1156734,0
2012-07-20,4.59,4.67,4.51,4.66,1410546,0
2012-07-23,4.77,4.77,4.55,4.68,1416341,0
2012-07-24,4.68,4.75,4.5,4.5,1112272,0
2012-07-25,4.5,4.59,4.22,4.56,1457209,0
2012-07-26,4.63,4.66,4.36,4.49,6368718,0
2012-07-27,4.47,4.65,4.4,4.44,916090,0
2012-07-30,4.4,4.44,4.08,4.09,2054839,0
2012-07-31,4.1,4.11,3.65,3.82,3354629,0
2012-08-01,3.9,3.91,2.78,3.7,6986908,0
2012-08-02,3.7,3.74,3.53,3.66,839430,0
2012-08-03,3.6,3.88,3.57,3.84,1251108,0
2012-08-06,3.74,3.75,3.35,3.55,821789,0
2012-08-07,3.52,3.75,3.52,3.68,646693,0
2012-08-08,3.64,3.69,3.57,3.63,400276,0
2012-08-09,3.64,3.71,3.59,3.63,398186,0
2012-08-10,3.6,3.69,3.55,3.62,418657,0
2012-08-13,3.63,3.66,3.48,3.61,760491,0
2012-08-14,3.61,3.62,3.55,3.58,641786,0
2012-08-15,3.55,3.67,3.55,3.6,465408,0
2012-08-16,3.67,3.9,3.59,3.86,1042582,0
2012-08-17,3.83,3.98,3.78,3.98,1393518,0
2012-08-20,3.97,4.1,3.85,4.03,1473142,0
2012-08-21,4.03,4.09,3.93,4.04,1259675,0
2012-08-22,4.02,4.05,3.95,3.98,521794,0
2012-08-23,3.98,4,3.84,3.85,738703,0
2012-08-24,3.9,3.9,3.63,3.81,1325940,0
2012-08-27,3.8,3.95,3.79,3.81,773880,0
2012-08-28,3.81,3.9,3.75,3.84,750197,0
2012-08-29,3.86,3.86,3.7,3.72,939828,0
2012-08-30,3.7,3.79,3.64,3.68,921256,0
2012-08-31,3.7,3.73,3.58,3.64,802453,0
2012-09-04,3.77,3.91,3.77,3.8,2641571,0
2012-09-05,3.8,3.89,3.68,3.7,1653686,0
2012-09-06,3.75,3.75,3.55,3.67,2085628,0
2012-09-07,3.69,3.74,3.55,3.57,2471982,0
2012-09-10,3.56,3.81,3.3,3.51,7362616,0
2012-09-11,2.45,2.87,2.28,2.64,9037554,0
2012-09-12,2.6,2.67,2.5,2.66,2510580,0
2012-09-13,2.66,2.72,2.61,2.66,1380492,0
2012-09-14,2.67,2.88,2.64,2.82,2409106,0
2012-09-17,2.78,3.11,2.78,3.09,2319900,0
2012-09-18,3.15,3.37,3.1,3.25,3149293,0
2012-09-19,3.19,3.25,3.1,3.16,1596874,0
2012-09-20,3.19,3.19,3.1,3.17,908619,0
2012-09-21,3.2,3.28,3.02,3.02,1619592,0
2012-09-24,3.02,3.11,2.98,3.05,994939,0
2012-09-25,3.06,3.12,3.01,3.04,713223,0
2012-09-26,3.01,3.04,2.85,2.86,1090548,0
2012-09-27,2.87,2.88,2.78,2.86,521280,0
2012-09-28,2.84,2.85,2.72,2.75,589937,0
2012-10-01,2.72,2.73,2.63,2.69,942648,0
2012-10-02,2.75,2.81,2.7,2.81,544594,0
2012-10-03,2.84,2.98,2.78,2.81,533666,0
2012-10-04,2.81,2.83,2.73,2.76,580164,0
2012-10-05,2.78,2.83,2.74,2.75,580369,0
2012-10-08,2.73,2.76,2.65,2.65,700296,0
2012-10-09,2.66,2.72,2.64,2.64,609880,0
2012-10-10,2.65,2.66,2.56,2.57,1072437,0
2012-10-11,2.57,2.71,2.57,2.66,615722,0
2012-10-12,2.66,2.66,2.6,2.6,287767,0
2012-10-15,2.6,2.64,2.57,2.63,302607,0
2012-10-16,2.65,2.76,2.62,2.73,390802,0
2012-10-17,2.74,2.84,2.73,2.82,442799,0
2012-10-18,2.85,2.88,2.74,2.76,446642,0
2012-10-19,2.77,2.81,2.64,2.69,548982,0
2012-10-22,2.69,2.7,2.6,2.63,420572,0
2012-10-23,2.6,2.7,2.58,2.67,622733,0
2012-10-24,2.69,2.74,2.63,2.64,300415,0
2012-10-25,2.72,2.72,2.63,2.68,301410,0
2012-10-26,2.69,2.76,2.62,2.75,254851,0
2012-10-31,2.82,2.87,2.75,2.8,596243,0
2012-11-01,2.85,2.9,2.85,2.85,336292,0
2012-11-02,2.89,2.89,2.73,2.75,604121,0
2012-11-05,2.76,2.79,2.66,2.7,427610,0
2012-11-06,2.72,2.73,2.54,2.56,880759,0
2012-11-07,2.64,2.64,2.5,2.5,665305,0
2012-11-08,2.52,2.6,2.4,2.51,529055,0
2012-11-09,2.72,2.73,2.52,2.58,435907,0
2012-11-12,2.58,2.62,2.51,2.52,393913,0
2012-11-13,2.51,2.62,2.51,2.62,494931,0
2012-11-14,2.55,2.63,2.4,2.42,942446,0
2012-11-15,2.49,2.49,2.16,2.23,2048640,0
2012-11-16,2.23,2.3,2.14,2.19,691900,0
2012-11-19,2.23,2.25,2.15,2.25,680899,0
2012-11-20,2.25,2.34,2.21,2.33,506452,0
2012-11-21,2.33,2.49,2.33,2.44,830218,0
2012-11-23,2.44,2.69,2.41,2.54,506990,0
2012-11-26,2.54,2.57,2.45,2.54,492780,0
2012-11-27,2.55,2.61,2.42,2.58,391282,0
2012-11-28,2.56,2.6,2.55,2.55,251761,0
2012-11-29,2.6,2.62,2.56,2.59,456435,0
2012-11-30,2.6,2.73,2.58,2.72,915460,0
2012-12-03,2.71,2.71,2.61,2.65,389224,0
2012-12-04,2.65,2.68,2.63,2.66,472031,0
2012-12-05,2.69,2.7,2.61,2.62,528638,0
2012-12-06,2.62,2.67,2.61,2.62,251416,0
2012-12-07,2.64,2.69,2.62,2.67,375435,0
2012-12-10,2.66,2.78,2.6,2.77,521518,0
2012-12-11,2.77,2.88,2.71,2.81,542738,0
2012-12-12,2.85,2.94,2.79,2.86,461839,0
2012-12-13,2.88,2.92,2.84,2.86,384603,0
2012-12-14,2.84,2.89,2.81,2.88,251597,0
2012-12-17,2.91,2.97,2.86,2.93,585632,0
2012-12-18,2.95,2.95,2.85,2.93,573015,0
2012-12-19,2.94,2.94,2.6,2.79,1850344,0
2012-12-20,2.8,2.89,2.79,2.85,752465,0
2012-12-21,2.84,2.85,2.79,2.85,878753,0
2012-12-24,2.85,2.85,2.76,2.78,171953,0
2012-12-26,2.79,2.84,2.77,2.84,490261,0
2012-12-27,2.8,2.82,2.73,2.78,349236,0
2012-12-28,2.63,2.78,2.63,2.69,685827,0
2012-12-31,2.68,2.84,2.68,2.83,710591,0
2013-01-02,2.85,2.93,2.82,2.88,722154,0
2013-01-03,2.9,3,2.88,2.94,549307,0
2013-01-04,2.96,3,2.94,2.97,550760,0
2013-01-07,2.95,3,2.9,2.9,464951,0
2013-01-08,2.89,3,2.88,3,323136,0
2013-01-09,3.02,3.09,3,3.05,458148,0
2013-01-10,3.08,3.08,2.98,3.04,334003,0
2013-01-11,3.07,3.07,2.9,2.94,400147,0
2013-01-14,2.94,3.05,2.94,3,358136,0
2013-01-15,3,3.04,2.99,3,498056,0
2013-01-16,3,3.03,2.93,2.93,808686,0
2013-01-17,2.96,3,2.94,3,1014949,0
2013-01-18,2.99,3.05,2.95,2.97,1928822,0
2013-01-22,3,3.05,3,3.03,955484,0
2013-01-23,3.02,3.09,3,3.03,1018300,0
2013-01-24,3.04,3.08,2.99,2.99,567610,0
2013-01-25,3.01,3.04,2.94,2.99,809279,0
2013-01-28,2.92,3.06,2.9,2.98,1014255,0
2013-01-29,2.98,3.11,2.95,3.11,1022429,0
2013-01-30,3.15,3.25,3.14,3.18,2123390,0
2013-01-31,3.19,3.4,3.17,3.29,2783602,0
2013-02-01,3.36,3.42,3.32,3.35,1353504,0
2013-02-04,3.33,3.42,3.15,3.29,1465133,0
2013-02-05,3.31,3.37,3.24,3.29,1142700,0
2013-02-06,3.3,3.35,3.25,3.31,840631,0
2013-02-07,3.32,3.33,3.14,3.23,1732934,0
2013-02-08,3.26,3.38,3.15,3.17,1675132,0
2013-02-11,3.19,3.23,3.16,3.21,759313,0
2013-02-12,3.21,3.21,3.14,3.17,714421,0
2013-02-13,3.17,3.22,3.14,3.2,768394,0
2013-02-14,3.19,3.2,3.11,3.12,581543,0
2013-02-15,3.17,3.17,3.06,3.08,1037304,0
2013-02-19,3.16,3.16,3.07,3.1,879197,0
2013-02-20,3.11,3.13,2.96,2.97,1295462,0
2013-02-21,2.98,2.98,2.9,2.91,760982,0
2013-02-22,2.94,3.05,2.92,3.03,511677,0
2013-02-25,3.1,3.13,3,3,952297,0
2013-02-26,3.02,3.1,2.95,3.07,777526,0
2013-02-27,3.09,3.21,3.08,3.19,1229801,0
2013-02-28,3.17,3.17,3.02,3.07,1587871,0
2013-03-01,3.05,3.18,3.02,3.11,607037,0
2013-03-04,3.14,3.18,3.12,3.18,494430,0
2013-03-05,3.12,3.17,3.12,3.15,760366,0
2013-03-06,3.01,3.14,2.98,3.12,1290286,0
2013-03-07,3.15,3.18,3.06,3.09,710713,0
2013-03-08,3.11,3.3,3.11,3.3,1471268,0
2013-03-11,3.33,3.48,3.28,3.41,1962013,0
2013-03-12,3.45,3.47,3.34,3.41,1072660,0
2013-03-13,3.37,3.59,3,3.16,10592200,0
2013-03-14,3.15,3.15,2.9,2.91,4086265,0
2013-03-15,2.87,3,2.67,2.67,6836937,0
2013-03-18,2.66,2.84,2.61,2.78,3623159,0
2013-03-19,2.82,3.04,2.76,2.76,4148116,0
2013-03-20,2.8,2.8,2.69,2.69,1536615,0
2013-03-21,2.73,2.83,2.6,2.6,2068158,0
2013-03-22,2.6,2.66,2.55,2.55,1102815,0
2013-03-25,2.59,2.6,2.45,2.45,1879071,0
2013-03-26,2.49,2.62,2.42,2.61,1516746,0
2013-03-27,2.63,2.74,2.56,2.74,1801093,0
2013-03-28,2.77,2.79,2.63,2.71,1324205,0
2013-04-01,2.71,2.72,2.61,2.66,786158,0
2013-04-02,2.66,2.67,2.53,2.53,939639,0
2013-04-03,2.58,2.6,2.43,2.55,1058615,0
2013-04-04,2.75,2.78,2.56,2.68,3354960,0
2013-04-05,2.66,2.67,2.57,2.65,758736,0
2013-04-08,2.71,2.72,2.6,2.64,618236,0
2013-04-09,2.64,2.7,2.55,2.66,894521,0
2013-04-10,2.74,2.8,2.61,2.64,1069183,0
2013-04-11,2.63,2.65,2.59,2.61,813542,0
2013-04-12,2.62,2.63,2.54,2.58,912411,0
2013-04-15,2.57,2.57,2.47,2.48,1365674,0
2013-04-16,2.55,2.68,2.5,2.68,1171887,0
2013-04-17,2.65,2.67,2.51,2.62,1005605,0
2013-04-18,2.62,2.62,2.52,2.6,738615,0
2013-04-19,2.59,2.59,2.52,2.53,529024,0
2013-04-22,2.52,2.54,2.41,2.42,1098354,0
2013-04-23,2.46,2.46,2.39,2.43,556838,0
2013-04-24,2.42,2.46,2.4,2.45,1020734,0
2013-04-25,2.5,2.54,2.39,2.54,951069,0
2013-04-26,2.5,2.5,2.41,2.41,640760,0
2013-04-29,2.43,2.5,2.26,2.34,1001740,0
2013-04-30,2.35,2.49,2.34,2.45,740610,0
2013-05-01,2.55,2.55,2.4,2.4,1165354,0
2013-05-02,2.5,2.5,2.42,2.44,675840,0
2013-05-03,2.49,2.49,2.35,2.38,744428,0
2013-05-06,2.39,2.51,2.39,2.46,714493,0
2013-05-07,2.46,2.48,2.34,2.41,659425,0
2013-05-08,2.38,2.42,2.33,2.38,515907,0
2013-05-09,2.37,2.41,2.3,2.35,881186,0
2013-05-10,2.32,2.46,2.32,2.44,657948,0
2013-05-13,2.42,2.45,2.36,2.38,669629,0
2013-05-14,2.38,2.42,2.34,2.39,763740,0
2013-05-15,2.37,2.45,2.35,2.41,554572,0
2013-05-16,2.42,2.42,2.35,2.35,607040,0
2013-05-17,2.37,2.46,2.36,2.39,855522,0
2013-05-20,2.39,2.48,2.38,2.45,516700,0
2013-05-21,2.44,2.55,2.42,2.5,704951,0
2013-05-22,2.52,2.57,2.39,2.4,834882,0
2013-05-23,2.38,2.55,2.36,2.5,525701,0
2013-05-24,2.49,2.53,2.42,2.44,500058,0
2013-05-28,2.47,2.49,2.42,2.44,408630,0
2013-05-29,2.4,2.44,2.37,2.37,592606,0
2013-05-30,2.4,2.44,2.37,2.43,408587,0
2013-05-31,2.47,2.47,2.4,2.42,500016,0
2013-06-03,2.45,2.5,2.4,2.5,860202,0
2013-06-04,2.48,2.5,2.43,2.48,491520,0
2013-06-05,2.49,2.49,2.41,2.42,511586,0
2013-06-06,2.43,2.48,2.4,2.48,399668,0
2013-06-07,2.44,2.48,2.42,2.46,404391,0
2013-06-10,2.47,2.47,2.39,2.42,612638,0
2013-06-11,2.45,2.47,2.36,2.37,566068,0
2013-06-12,2.44,2.54,2.38,2.5,1295531,0
2013-06-13,2.52,2.58,2.46,2.58,549154,0
2013-06-14,2.65,2.72,2.53,2.55,967472,0
2013-06-17,2.69,2.7,2.56,2.69,631011,0
2013-06-18,2.69,2.69,2.58,2.66,480772,0
2013-06-19,2.64,2.67,2.56,2.56,502570,0
2013-06-20,2.53,2.57,2.46,2.49,460609,0
2013-06-21,2.53,2.53,2.43,2.49,595740,0
2013-06-24,2.45,2.49,2.4,2.43,626028,0
2013-06-25,2.5,2.56,2.41,2.56,594028,0
2013-06-26,2.56,2.59,2.48,2.53,366701,0
2013-06-27,2.55,2.67,2.52,2.66,765130,0
2013-06-28,2.64,2.69,2.56,2.67,1767440,0
2013-07-01,2.58,2.74,2.57,2.74,484527,0
2013-07-02,2.71,2.82,2.69,2.77,728020,0
2013-07-03,2.75,2.8,2.72,2.76,195489,0
2013-07-05,2.81,2.81,2.73,2.8,383671,0
2013-07-08,2.8,2.87,2.78,2.86,573297,0
2013-07-09,2.88,2.91,2.8,2.85,685437,0
2013-07-10,2.85,2.87,2.75,2.8,506258,0
2013-07-11,2.85,2.88,2.8,2.87,519202,0
2013-07-12,2.88,2.9,2.81,2.86,873762,0
2013-07-15,2.87,3.02,2.87,3.01,1445809,0
2013-07-16,3.05,3.17,3.02,3.1,1890896,0
2013-07-17,3.11,3.21,3.03,3.08,1099670,0
2013-07-18,3.1,3.15,3.03,3.1,562570,0
2013-07-19,3.1,3.1,3.02,3.06,726076,0
2013-07-22,3.08,3.11,3.02,3.1,962044,0
2013-07-23,3.1,3.12,2.84,2.98,1136293,0
2013-07-24,3,3.03,2.95,2.97,1036636,0
2013-07-25,3.31,3.31,2.97,3.06,1220333,0
2013-07-26,3.04,3.16,3,3.12,829326,0
2013-07-29,3.1,3.15,3.06,3.07,584884,0
2013-07-30,3.09,3.09,2.96,2.98,764788,0
2013-07-31,2.98,3.06,2.97,3.04,600999,0
2013-08-01,3.07,3.1,3,3.08,544111,0
2013-08-02,3.07,3.07,3,3.04,314519,0
2013-08-05,3.03,3.08,3.01,3.04,412385,0
2013-08-06,3.04,3.05,2.97,2.97,582568,0
2013-08-07,2.85,2.99,2.76,2.92,1320885,0
2013-08-08,2.96,3,2.92,2.99,521422,0
2013-08-09,2.99,3.03,2.92,2.92,336868,0
2013-08-12,2.92,2.94,2.87,2.88,419767,0
2013-08-13,2.9,2.92,2.85,2.86,350281,0
2013-08-14,2.85,2.89,2.82,2.87,413956,0
2013-08-15,2.84,2.88,2.78,2.84,479130,0
2013-08-16,2.85,2.86,2.75,2.78,660253,0
2013-08-19,2.76,2.88,2.76,2.84,536671,0
2013-08-20,2.85,3,2.81,2.99,620173,0
2013-08-21,3.11,3.15,2.86,2.87,1563756,0
2013-08-22,2.96,2.99,2.91,2.96,477384,0
2013-08-23,2.96,3.05,2.94,3.03,692710,0
2013-08-26,3.03,3.08,3,3.02,527697,0
2013-08-27,2.98,3.02,2.91,2.91,435674,0
2013-08-28,2.92,2.97,2.9,2.96,337320,0
2013-08-29,2.94,3.01,2.91,2.99,286644,0
2013-08-30,2.97,3,2.91,2.93,411134,0
2013-09-03,2.97,3,2.91,2.95,358303,0
2013-09-04,2.95,2.98,2.91,2.93,333946,0
2013-09-05,2.92,2.97,2.88,2.9,289946,0
2013-09-06,2.91,2.93,2.86,2.91,294615,0
2013-09-09,2.91,2.95,2.85,2.9,407888,0
2013-09-10,2.91,2.94,2.87,2.94,277057,0
2013-09-11,2.93,2.98,2.93,2.94,291503,0
2013-09-12,2.91,2.94,2.87,2.88,248953,0
2013-09-13,2.9,2.92,2.85,2.89,224345,0
2013-09-16,2.9,2.9,2.84,2.86,350237,0
2013-09-17,2.83,2.88,2.83,2.86,400784,0
2013-09-18,2.85,2.9,2.81,2.88,312557,0
2013-09-19,2.9,2.9,2.81,2.83,416570,0
2013-09-20,2.9,2.9,2.82,2.87,657558,0
2013-09-23,2.87,2.89,2.81,2.86,397781,0
2013-09-24,2.86,2.86,2.78,2.84,1074368,0
2013-09-25,2.84,2.84,2.68,2.68,1280867,0
2013-09-26,2.7,2.7,2.59,2.6,998745,0
2013-09-27,2.61,2.75,2.6,2.69,887646,0
2013-09-30,2.66,2.71,2.63,2.65,674611,0
2013-10-01,2.67,2.71,2.62,2.64,811316,0
2013-10-02,2.61,2.63,2.55,2.56,722082,0
2013-10-03,2.56,2.58,2.49,2.52,1041755,0
2013-10-04,2.52,2.55,2.51,2.51,550734,0
2013-10-07,2.5,2.52,2.41,2.41,1213057,0
2013-10-08,2.6,2.6,2.36,2.36,1725038,0
2013-10-09,2.38,2.38,2.28,2.34,1241463,0
2013-10-10,2.39,2.4,2.32,2.34,864877,0
2013-10-11,2.33,2.45,2.3,2.43,995445,0
2013-10-14,2.42,2.45,2.29,2.31,1290098,0
2013-10-15,2.32,2.32,2.18,2.19,1427974,0
2013-10-16,2.24,2.25,2.2,2.21,610722,0
2013-10-17,2.21,2.29,2.17,2.19,953098,0
2013-10-18,2.27,2.29,2.2,2.2,985622,0
2013-10-21,2.26,2.27,2.17,2.17,1450714,0
2013-10-22,2.18,2.19,2.02,2.04,2017568,0
2013-10-23,2.11,2.19,2.05,2.19,1914786,0
2013-10-24,2.21,2.26,2.11,2.11,1425523,0
2013-10-25,2.13,2.14,2.11,2.12,720020,0
2013-10-28,2.12,2.14,2.02,2.03,1308846,0
2013-10-29,2.02,2.03,1.96,2.01,1470307,0
2013-10-30,2,2.08,1.98,1.98,1358971,0
2013-10-31,2.01,2.07,1.95,2,1163900,0
2013-11-01,1.99,2.02,1.94,2.02,1720487,0
2013-11-04,2.02,2.04,1.95,1.96,1103254,0
2013-11-05,1.94,1.96,1.9,1.92,1564895,0
2013-11-06,1.73,1.73,1.5,1.56,4574987,0
2013-11-07,1.57,1.6,1.11,1.4,4828821,0
2013-11-08,1.39,1.57,1.33,1.53,2402989,0
2013-11-11,1.63,1.65,1.56,1.63,2580255,0
2013-11-12,1.62,1.62,1.52,1.56,1259158,0
2013-11-13,1.56,1.56,1.47,1.49,1399104,0
2013-11-14,1.5,1.51,1.42,1.48,1415188,0
2013-11-15,1.47,1.56,1.41,1.51,1399666,0
2013-11-18,1.5,1.53,1.49,1.5,762027,0
2013-11-19,1.5,1.5,1.45,1.46,746495,0
2013-11-20,1.48,1.48,1.4,1.41,742175,0
2013-11-21,1.42,1.47,1.4,1.47,555188,0
2013-11-22,1.47,1.48,1.42,1.46,511998,0
2013-11-25,1.49,1.56,1.48,1.55,1198028,0
2013-11-26,1.59,1.72,1.59,1.64,1905001,0
2013-11-27,1.65,1.69,1.63,1.68,862449,0
2013-11-29,1.7,1.7,1.61,1.62,581492,0
2013-12-02,1.63,1.66,1.6,1.62,868183,0
2013-12-03,1.69,1.73,1.63,1.66,1188561,0
2013-12-04,1.66,1.84,1.65,1.83,2718991,0
2013-12-05,1.89,1.89,1.74,1.77,1466172,0
2013-12-06,1.79,1.8,1.71,1.79,990048,0
2013-12-09,1.79,1.85,1.79,1.83,1060952,0
2013-12-10,2.08,2.2,1.9,2.05,7314078,0
2013-12-11,2.08,2.17,1.92,2.04,2331846,0
2013-12-12,2.06,2.09,1.99,2,1689745,0
2013-12-13,2.01,2.04,1.92,2.03,1294099,0
2013-12-16,2.03,2.08,1.97,2.05,1216212,0
2013-12-17,2.1,2.2,2.07,2.17,3262855,0
2013-12-18,2.15,2.23,2.12,2.19,2970713,0
2013-12-19,2.16,2.25,2.15,2.17,2157960,0
2013-12-20,1.94,2.14,1.93,2.05,2572368,0
2013-12-23,2.07,2.08,2.04,2.05,1046039,0
2013-12-24,2.06,2.08,2.02,2.04,559741,0
2013-12-26,2.06,2.11,2.02,2.03,543088,0
2013-12-27,2.04,2.07,2.03,2.04,581446,0
2013-12-30,2.02,2.09,2,2.03,787111,0
2013-12-31,2.02,2.1,2.02,2.07,1189904,0
2014-01-02,2.08,2.09,2,2,1126600,0
2014-01-03,2,2.04,1.96,2,1102004,0
2014-01-06,1.99,2,1.86,1.93,1398851,0
2014-01-07,2.02,2.02,1.92,1.94,1016776,0
2014-01-08,1.93,1.99,1.92,1.94,486072,0
2014-01-09,1.95,1.95,1.88,1.92,853166,0
2014-01-10,1.9,2,1.9,2,1034649,0
2014-01-13,2,2.02,1.94,1.97,1109629,0
2014-01-14,1.96,2.05,1.94,1.99,825857,0
2014-01-15,2,2.01,1.88,1.9,1244064,0
2014-01-16,1.9,1.94,1.9,1.92,469653,0
2014-01-17,1.93,1.97,1.91,1.95,598374,0
2014-01-21,1.97,1.97,1.88,1.89,1180787,0
2014-01-22,1.9,1.91,1.86,1.89,571306,0
2014-01-23,1.88,1.9,1.86,1.88,479816,0
2014-01-24,1.87,1.9,1.75,1.78,1111664,0
2014-01-27,1.8,1.83,1.62,1.72,1238891,0
2014-01-28,1.71,1.81,1.68,1.77,1113954,0
2014-01-29,1.76,1.76,1.7,1.72,945071,0
2014-01-30,1.7,1.8,1.7,1.73,689398,0
2014-01-31,1.69,1.8,1.66,1.76,2560312,0
2014-02-03,1.75,1.77,1.66,1.66,797474,0
2014-02-04,1.68,1.82,1.66,1.8,1113209,0
2014-02-05,1.8,1.85,1.72,1.74,498676,0
2014-02-06,1.81,1.85,1.68,1.7,4858405,0
2014-02-07,1.75,1.77,1.72,1.74,1114956,0
2014-02-10,1.74,1.79,1.7,1.75,777380,0
2014-02-11,1.79,1.9,1.75,1.78,2823052,0
2014-02-12,1.77,1.85,1.77,1.79,765743,0
2014-02-13,1.78,1.87,1.78,1.83,631959,0
2014-02-14,1.86,1.9,1.81,1.87,859263,0
2014-02-18,1.96,1.98,1.91,1.94,1322366,0
2014-02-19,1.95,1.96,1.91,1.91,719725,0
2014-02-20,1.94,1.97,1.91,1.97,928363,0
2014-02-21,1.97,1.98,1.94,1.96,821303,0
2014-02-24,1.96,1.96,1.88,1.91,755548,0
2014-02-25,1.92,1.95,1.88,1.93,532970,0
2014-02-26,1.92,1.93,1.88,1.92,556452,0
2014-02-27,1.9,1.93,1.89,1.9,514787,0
2014-02-28,1.9,1.9,1.83,1.85,726210,0
2014-03-03,1.85,1.9,1.83,1.89,671922,0
2014-03-04,1.9,1.93,1.87,1.91,999797,0
2014-03-05,1.94,1.99,1.85,1.85,1975994,0
2014-03-06,1.96,2.08,1.93,2,2703588,0
2014-03-07,2,2.02,1.97,1.99,628548,0
2014-03-10,1.99,2.05,1.94,2.03,2018893,0
2014-03-11,2.08,2.09,2.01,2.03,1360290,0
2014-03-12,2.02,2.06,1.98,2.06,1508725,0
2014-03-13,2.05,2.07,1.99,2.01,957085,0
2014-03-14,2.05,2.07,2,2.03,503463,0
2014-03-17,2.06,2.07,2.02,2.05,973176,0
2014-03-18,2.04,2.12,2,2.03,1257102,0
2014-03-19,2.02,2.08,1.95,1.99,1306355,0
2014-03-20,2.04,2.07,2,2.03,836937,0
2014-03-21,2.03,2.04,1.98,2,709087,0
2014-03-24,2,2.02,1.87,1.92,1424321,0
2014-03-25,1.92,2,1.87,1.98,1121280,0
2014-03-26,2,2,1.88,1.89,937100,0
2014-03-27,1.88,1.89,1.77,1.81,996575,0
2014-03-28,1.8,1.84,1.78,1.78,760541,0
2014-03-31,1.79,1.89,1.77,1.85,687076,0
2014-04-01,1.84,1.98,1.83,1.96,568305,0
2014-04-02,1.96,1.99,1.9,1.92,527575,0
2014-04-03,1.93,1.98,1.9,1.9,634350,0
2014-04-04,1.88,1.96,1.78,1.78,1265394,0
2014-04-07,1.79,1.84,1.76,1.78,631753,0
2014-04-08,1.79,1.83,1.7,1.7,1114278,0
2014-04-09,1.71,1.8,1.71,1.76,654088,0
2014-04-10,1.8,1.81,1.7,1.71,638664,0
2014-04-11,1.7,1.74,1.68,1.69,741120,0
2014-04-14,1.72,1.76,1.62,1.63,841621,0
2014-04-15,1.62,1.65,1.58,1.64,821395,0
2014-04-16,1.66,1.66,1.62,1.66,562791,0
2014-04-17,1.65,1.68,1.64,1.66,447316,0
2014-04-21,1.65,1.83,1.64,1.8,1078287,0
2014-04-22,1.85,1.86,1.74,1.75,673521,0
2014-04-23,1.75,1.78,1.68,1.73,785326,0
2014-04-24,1.75,1.77,1.71,1.75,529564,0
2014-04-25,1.73,1.75,1.68,1.69,547786,0
2014-04-28,1.71,1.74,1.61,1.64,584277,0
2014-04-29,1.66,1.69,1.6,1.63,594621,0
2014-04-30,1.64,1.67,1.61,1.67,509738,0
2014-05-01,1.66,1.67,1.61,1.62,1007693,0
2014-05-02,1.63,1.65,1.56,1.6,1063474,0
2014-05-05,1.59,1.64,1.56,1.6,929135,0
2014-05-06,1.6,1.63,1.55,1.6,976854,0
2014-05-07,1.66,1.66,1.58,1.63,1145526,0
2014-05-08,1.62,1.63,1.49,1.49,1367590,0
2014-05-09,1.5,1.51,1.29,1.34,2798107,0
2014-05-12,1.36,1.44,1.35,1.43,788473,0
2014-05-13,1.44,1.44,1.36,1.38,768802,0
2014-05-14,1.38,1.41,1.35,1.37,720140,0
2014-05-15,1.37,1.41,1.35,1.39,672337,0
2014-05-16,1.39,1.4,1.35,1.4,688644,0
2014-05-19,1.41,1.53,1.41,1.51,1134483,0
2014-05-20,1.48,1.5,1.39,1.39,1013742,0
2014-05-21,1.4,1.41,1.36,1.37,581453,0
2014-05-22,1.38,1.39,1.35,1.37,528812,0
2014-05-23,1.37,1.41,1.36,1.4,559387,0
2014-05-27,1.4,1.54,1.38,1.53,1437550,0
2014-05-28,1.53,1.6,1.45,1.56,990460,0
2014-05-29,1.58,1.66,1.56,1.65,902616,0
2014-05-30,1.66,1.66,1.58,1.59,739972,0
2014-06-02,1.64,1.72,1.59,1.66,1079362,0
2014-06-03,1.65,1.68,1.56,1.57,936814,0
2014-06-04,1.56,1.61,1.55,1.6,522638,0
2014-06-05,1.6,1.67,1.6,1.65,796444,0
2014-06-06,1.66,1.73,1.64,1.73,812197,0
2014-06-09,1.74,1.77,1.71,1.77,1120421,0
2014-06-10,1.77,1.8,1.73,1.79,1127000,0
2014-06-11,1.85,1.98,1.8,1.92,3909267,0
2014-06-12,1.92,1.95,1.87,1.9,1673121,0
2014-06-13,1.85,1.98,1.56,1.74,6478600,0
2014-06-16,1.67,1.71,1.61,1.65,1539938,0
2014-06-17,1.65,1.67,1.6,1.62,1380634,0
2014-06-18,1.61,1.62,1.51,1.57,1294569,0
2014-06-19,1.55,1.59,1.53,1.55,497467,0
2014-06-20,1.56,1.58,1.52,1.54,973347,0
2014-06-23,1.55,1.62,1.51,1.53,785783,0
2014-06-24,1.55,1.59,1.49,1.51,758996,0
2014-06-25,1.49,1.55,1.47,1.48,478955,0
2014-06-26,1.48,1.49,1.41,1.46,710563,0
2014-06-27,1.43,1.51,1.43,1.48,2500994,0
2014-06-30,1.48,1.51,1.46,1.48,502352,0
2014-07-01,1.48,1.53,1.48,1.49,480601,0
2014-07-02,1.48,1.51,1.48,1.48,354800,0
2014-07-03,1.5,1.51,1.48,1.49,226863,0
2014-07-07,1.49,1.49,1.42,1.45,1116194,0
2014-07-08,1.44,1.45,1.38,1.41,1075804,0
2014-07-09,1.4,1.41,1.37,1.38,661088,0
2014-07-10,1.38,1.41,1.33,1.4,729399,0
2014-07-11,1.38,1.41,1.37,1.37,472234,0
2014-07-14,1.4,1.41,1.36,1.38,684185,0
2014-07-15,1.37,1.39,1.33,1.34,716777,0
2014-07-16,1.34,1.38,1.32,1.35,535527,0
2014-07-17,1.33,1.35,1.3,1.32,531303,0
2014-07-18,1.3,1.36,1.25,1.36,586562,0
2014-07-21,1.34,1.4,1.33,1.39,443469,0
2014-07-22,1.39,1.41,1.37,1.4,334825,0
2014-07-23,1.4,1.41,1.35,1.38,330358,0
2014-07-24,1.38,1.41,1.35,1.35,417445,0
2014-07-25,1.34,1.39,1.33,1.36,436081,0
2014-07-28,1.35,1.36,1.33,1.34,514543,0
2014-07-29,1.34,1.34,1.32,1.32,360478,0
2014-07-30,1.33,1.34,1.29,1.32,642620,0
2014-07-31,1.3,1.33,1.29,1.33,881526,0
2014-08-01,1.34,1.35,1.28,1.3,525615,0
2014-08-04,1.3,1.32,1.2,1.23,1367168,0
2014-08-05,1.29,1.3,1.21,1.22,520503,0
2014-08-06,1.26,1.29,1.25,1.26,466887,0
2014-08-07,1.32,1.33,1.25,1.25,527484,0
2014-08-08,1.26,1.32,1.23,1.31,713426,0
2014-08-11,1.31,1.32,1.29,1.3,231821,0
2014-08-12,1.29,1.31,1.21,1.23,800965,0
2014-08-13,1.25,1.25,1.2,1.21,636722,0
2014-08-14,1.2,1.27,1.2,1.26,430332,0
2014-08-15,1.29,1.31,1.25,1.27,323955,0
2014-08-18,1.29,1.3,1.28,1.29,476933,0
2014-08-19,1.29,1.31,1.26,1.27,374907,0
2014-08-20,1.25,1.28,1.25,1.25,205427,0
2014-08-21,1.25,1.26,1.24,1.26,195986,0
2014-08-22,1.25,1.31,1.25,1.27,497432,0
2014-08-25,1.29,1.3,1.25,1.26,452184,0
2014-08-26,1.25,1.28,1.25,1.28,359651,0
2014-08-27,1.29,1.32,1.27,1.28,684348,0
2014-08-28,1.27,1.3,1.27,1.28,281254,0
2014-08-29,1.28,1.43,1.28,1.43,1013674,0
2014-09-02,1.45,1.45,1.32,1.4,957872,0
2014-09-03,1.41,1.41,1.36,1.37,390994,0
2014-09-04,1.39,1.42,1.38,1.38,426574,0
2014-09-05,1.38,1.4,1.35,1.35,387392,0
2014-09-08,1.35,1.36,1.31,1.33,527219,0
2014-09-09,1.33,1.35,1.3,1.31,552459,0
2014-09-10,1.31,1.34,1.31,1.33,573604,0
2014-09-11,1.33,1.34,1.28,1.3,646304,0
2014-09-12,1.31,1.33,1.28,1.3,296982,0
2014-09-15,1.29,1.29,1.26,1.27,458575,0
2014-09-16,1.27,1.29,1.26,1.28,336848,0
2014-09-17,1.27,1.35,1.27,1.29,353058,0
2014-09-18,1.31,1.4,1.3,1.33,1033135,0
2014-09-19,1.44,1.44,1.33,1.33,1569927,0
2014-09-22,1.32,1.34,1.26,1.26,658478,0
2014-09-23,1.28,1.33,1.25,1.26,563309,0
2014-09-24,1.27,1.33,1.27,1.32,467604,0
2014-09-25,1.32,1.32,1.24,1.24,597135,0
2014-09-26,1.25,1.33,1.24,1.27,1068683,0
2014-09-29,1.27,1.35,1.26,1.33,597340,0
2014-09-30,1.35,1.35,1.31,1.32,575348,0
2014-10-01,1.33,1.34,1.22,1.24,1055159,0
2014-10-02,1.25,1.32,1.23,1.32,426173,0
2014-10-03,1.33,1.36,1.28,1.32,527113,0
2014-10-06,1.32,1.36,1.32,1.34,407192,0
2014-10-07,1.34,1.35,1.3,1.32,393928,0
2014-10-08,1.31,1.35,1.3,1.35,456266,0
2014-10-09,1.35,1.36,1.3,1.32,590591,0
2014-10-10,1.31,1.32,1.26,1.26,637098,0
2014-10-13,1.26,1.28,1.22,1.23,577928,0
2014-10-14,1.25,1.27,1.22,1.23,576819,0
2014-10-15,1.25,1.27,1.2,1.26,1400069,0
2014-10-16,1.25,1.34,1.24,1.33,701347,0
2014-10-17,1.34,1.4,1.34,1.4,980448,0
2014-10-20,1.4,1.49,1.36,1.42,1264459,0
2014-10-21,1.45,1.48,1.39,1.46,855809,0
2014-10-22,1.46,1.46,1.36,1.36,411728,0
2014-10-23,1.38,1.4,1.37,1.4,263192,0
2014-10-24,1.41,1.41,1.36,1.36,267720,0
2014-10-27,1.36,1.37,1.33,1.35,222146,0
2014-10-28,1.36,1.41,1.34,1.4,843748,0
2014-10-29,1.4,1.4,1.36,1.38,691712,0
2014-10-30,1.39,1.39,1.35,1.36,575985,0
2014-10-31,1.41,1.41,1.31,1.35,614739,0
2014-11-03,1.38,1.38,1.3,1.37,445622,0
2014-11-04,1.37,1.39,1.32,1.36,156121,0
2014-11-05,1.37,1.38,1.34,1.36,255395,0
2014-11-06,1.28,1.28,1.22,1.24,1414074,0
2014-11-07,1.24,1.25,1.21,1.22,797038,0
2014-11-10,1.21,1.21,0.99,1.03,3828468,0
2014-11-11,1.02,1.03,0.99,1.02,1951585,0
2014-11-12,1.02,1.06,0.97,1.05,1989446,0
2014-11-13,1.06,1.11,1.04,1.1,964930,0
2014-11-14,1.12,1.16,1.09,1.16,1625732,0
2014-11-17,1.16,1.29,1.14,1.25,4234449,0
2014-11-18,1.27,1.29,1.2,1.2,1461457,0
2014-11-19,1.21,1.23,1.18,1.22,1251737,0
2014-11-20,1.25,1.25,1.2,1.21,1108713,0
2014-11-21,1.25,1.27,1.2,1.25,1182511,0
2014-11-24,1.25,1.3,1.23,1.27,890935,0
2014-11-25,1.27,1.27,1.22,1.22,1504759,0
2014-11-26,1.22,1.26,1.22,1.26,1181495,0
2014-11-28,1.26,1.26,1.24,1.24,478139,0
2014-12-01,1.22,1.26,1.22,1.25,1877353,0
2014-12-02,1.26,1.26,1.23,1.24,301382,0
2014-12-03,1.22,1.24,1.2,1.24,645385,0
2014-12-04,1.23,1.24,1.22,1.23,585132,0
2014-12-05,1.23,1.29,1.23,1.27,1169617,0
2014-12-08,1.27,1.29,1.26,1.28,1225571,0
2014-12-09,1.29,1.31,1.27,1.31,1579393,0
2014-12-10,1.31,1.31,1.24,1.29,4932807,0
2014-12-11,1.31,1.32,1.25,1.3,1834926,0
2014-12-12,1.27,1.51,1.27,1.49,3446602,0
2014-12-15,1.55,1.66,1.41,1.55,2572107,0
2014-12-16,1.54,1.57,1.49,1.5,1325954,0
2014-12-17,1.5,1.58,1.49,1.58,1062646,0
2014-12-18,1.6,1.75,1.6,1.74,1832041,0
2014-12-19,1.73,1.88,1.72,1.79,2449006,0
2014-12-22,1.77,1.98,1.72,1.95,1916567,0
2014-12-23,1.95,2,1.93,1.98,1312423,0
2014-12-24,2,2.02,1.91,2,984332,0
2014-12-26,1.99,2,1.76,1.79,1912491,0
2014-12-29,1.78,1.85,1.62,1.71,2206818,0
2014-12-30,1.71,1.85,1.7,1.83,1332091,0
2014-12-31,1.81,1.93,1.81,1.89,1055696,0
2015-01-02,1.91,1.94,1.86,1.93,892612,0
2015-01-05,1.93,1.96,1.88,1.9,1123319,0
2015-01-06,1.91,1.93,1.83,1.85,862309,0
2015-01-07,1.87,1.91,1.82,1.9,731128,0
2015-01-08,1.91,1.94,1.83,1.93,961817,0
2015-01-09,1.92,1.92,1.86,1.89,373947,0
2015-01-12,1.87,1.91,1.85,1.89,765742,0
2015-01-13,1.85,1.91,1.85,1.87,507320,0
2015-01-14,1.85,1.86,1.77,1.8,644840,0
2015-01-15,1.8,1.81,1.6,1.62,973657,0
2015-01-16,1.61,1.74,1.55,1.72,841589,0
2015-01-20,1.71,1.73,1.66,1.71,446624,0
2015-01-21,1.71,1.75,1.67,1.68,586585,0
2015-01-22,1.71,1.76,1.67,1.73,617967,0
2015-01-23,1.74,1.77,1.71,1.72,438430,0
2015-01-26,1.73,1.79,1.69,1.78,477880,0
2015-01-27,1.76,1.78,1.73,1.73,432313,0
2015-01-28,1.75,1.77,1.6,1.6,698151,0
2015-01-29,1.62,1.71,1.61,1.71,399632,0
2015-01-30,1.68,1.73,1.61,1.61,517065,0
2015-02-02,1.63,1.68,1.63,1.67,311809,0
2015-02-03,1.69,1.71,1.63,1.69,919319,0
2015-02-04,1.69,1.7,1.6,1.61,654096,0
2015-02-05,1.63,1.69,1.61,1.66,460942,0
2015-02-06,1.66,1.68,1.64,1.67,517966,0
2015-02-09,1.76,1.76,1.68,1.7,714043,0
2015-02-10,1.72,1.72,1.63,1.63,563938,0
2015-02-11,1.62,1.66,1.6,1.61,325019,0
2015-02-12,1.6,1.61,1.56,1.6,720983,0
2015-02-13,1.61,1.62,1.56,1.6,328498,0
2015-02-17,1.66,1.69,1.61,1.66,613892,0
2015-02-18,1.66,1.67,1.62,1.66,348403,0
2015-02-19,1.64,1.73,1.63,1.67,448246,0
2015-02-20,1.67,1.67,1.63,1.64,429942,0
2015-02-23,1.64,1.64,1.61,1.64,335751,0
2015-02-24,1.64,1.67,1.6,1.63,3618013,0
2015-02-25,1.64,1.65,1.61,1.61,371102,0
2015-02-26,1.6,1.67,1.58,1.67,273314,0
2015-02-27,1.66,1.66,1.62,1.62,267098,0
2015-03-02,1.62,1.68,1.62,1.66,261000,0
2015-03-03,1.64,1.66,1.63,1.64,208400,0
2015-03-04,1.62,1.65,1.59,1.62,643300,0
2015-03-05,1.8,1.84,1.69,1.7,1767000,0
2015-03-06,1.72,1.75,1.66,1.67,731600,0
2015-03-09,1.67,1.69,1.61,1.63,373900,0
2015-03-10,1.6,1.62,1.57,1.59,496000,0
2015-03-11,1.59,1.64,1.57,1.58,478300,0
2015-03-12,1.6,1.63,1.58,1.63,388300,0
2015-03-13,1.63,1.65,1.61,1.62,368500,0
2015-03-16,1.62,1.67,1.62,1.67,416900,0
2015-03-17,1.66,1.67,1.64,1.66,163400,0
2015-03-18,1.65,1.69,1.64,1.68,248900,0
2015-03-19,1.67,1.71,1.66,1.7,354100,0
2015-03-20,1.71,1.74,1.67,1.72,958800,0
2015-03-23,1.73,1.73,1.67,1.68,455300,0
2015-03-24,1.66,1.74,1.66,1.72,386300,0
2015-03-25,1.72,1.72,1.64,1.65,570200,0
2015-03-26,1.63,1.67,1.63,1.65,370000,0
2015-03-27,1.64,1.7,1.63,1.68,298200,0
2015-03-30,1.68,1.7,1.63,1.66,247800,0
2015-03-31,1.68,1.68,1.57,1.59,1382144,0
2015-04-01,1.63,1.63,1.54,1.59,509200,0
2015-04-02,1.6,1.6,1.55,1.59,313800,0
2015-04-06,1.53,1.63,1.53,1.57,470900,0
2015-04-07,1.56,1.64,1.55,1.55,467272,0
2015-04-08,1.55,1.6,1.55,1.58,194300,0
2015-04-09,1.59,1.59,1.55,1.59,369854,0
2015-04-10,1.59,1.59,1.55,1.57,232000,0
2015-04-13,1.56,1.58,1.54,1.56,391400,0
2015-04-14,1.55,1.58,1.52,1.52,283900,0
2015-04-15,1.52,1.55,1.47,1.52,729304,0
2015-04-16,1.51,1.59,1.51,1.55,355690,0
2015-04-17,1.54,1.55,1.46,1.48,649200,0
2015-04-20,1.5,1.52,1.48,1.52,332469,0
2015-04-21,1.52,1.54,1.5,1.5,294385,0
2015-04-22,1.53,1.54,1.47,1.5,357493,0
2015-04-23,1.49,1.51,1.48,1.51,170800,0
2015-04-24,1.5,1.53,1.49,1.49,291349,0
2015-04-27,1.5,1.51,1.47,1.51,441200,0
2015-04-28,1.51,1.51,1.46,1.48,261200,0
2015-04-29,1.49,1.49,1.45,1.45,281600,0
2015-04-30,1.45,1.47,1.29,1.35,1032000,0
2015-05-01,1.34,1.36,1.31,1.35,428800,0
2015-05-04,1.34,1.34,1.29,1.3,534800,0
2015-05-05,1.29,1.34,1.22,1.25,816000,0
2015-05-06,1.25,1.27,1.24,1.24,439015,0
2015-05-07,1.23,1.4,1.23,1.33,679011,0
2015-05-08,1.35,1.35,1.27,1.28,443100,0
2015-05-11,1.28,1.31,1.28,1.3,425400,0
2015-05-12,1.34,1.39,1.28,1.28,537523,0
2015-05-13,1.31,1.35,1.27,1.29,411900,0
2015-05-14,1.29,1.33,1.27,1.31,337800,0
2015-05-15,1.31,1.32,1.28,1.29,428211,0
2015-05-18,1.27,1.33,1.26,1.33,432276,0
2015-05-19,1.33,1.33,1.3,1.31,251900,0
2015-05-20,1.32,1.32,1.3,1.31,258400,0
2015-05-21,1.3,1.33,1.28,1.31,339900,0
2015-05-22,1.3,1.33,1.28,1.32,445300,0
2015-05-26,1.29,1.31,1.28,1.3,269165,0
2015-05-27,1.29,1.3,1.28,1.3,314700,0
2015-05-28,1.29,1.31,1.28,1.29,241260,0
2015-05-29,1.28,1.31,1.25,1.25,598100,0
2015-06-01,1.25,1.38,1.23,1.34,879983,0
2015-06-02,1.33,1.45,1.3,1.43,647261,0
2015-06-03,1.47,1.48,1.42,1.47,384200,0
2015-06-04,1.44,1.46,1.4,1.4,390100,0
2015-06-05,1.41,1.43,1.4,1.42,461900,0
2015-06-08,1.41,1.43,1.4,1.42,334200,0
2015-06-09,1.51,1.51,1.45,1.45,872096,0
2015-06-10,1.47,1.47,1.45,1.46,403066,0
2015-06-11,1.46,1.52,1.46,1.52,627160,0
2015-06-12,1.52,1.52,1.49,1.51,338900,0
2015-06-15,1.53,1.55,1.5,1.51,379400,0
2015-06-16,1.5,1.53,1.48,1.53,367300,0
2015-06-17,1.53,1.55,1.52,1.53,320500,0
2015-06-18,1.53,1.6,1.52,1.6,599100,0
2015-06-19,1.62,1.63,1.6,1.62,995400,0
2015-06-22,1.64,1.64,1.6,1.62,754600,0
2015-06-23,1.61,1.62,1.58,1.62,314624,0
2015-06-24,1.61,1.64,1.6,1.61,565800,0
2015-06-25,1.62,1.64,1.6,1.63,574400,0
2015-06-26,1.62,1.67,1.61,1.67,1065700,0
2015-06-29,1.65,1.65,1.63,1.63,837700,0
2015-06-30,1.63,1.64,1.61,1.61,328523,0
2015-07-01,1.61,1.63,1.6,1.62,479800,0
2015-07-02,1.69,1.7,1.65,1.68,981500,0
2015-07-06,1.65,1.72,1.65,1.7,667500,0
2015-07-07,1.7,1.73,1.67,1.69,548800,0
2015-07-08,1.68,1.68,1.66,1.66,391200,0
2015-07-09,1.67,1.69,1.66,1.66,438400,0
2015-07-10,1.68,1.68,1.66,1.66,406000,0
2015-07-13,1.68,1.69,1.67,1.69,344400,0
2015-07-14,1.69,1.8,1.69,1.79,759937,0
2015-07-15,1.8,1.85,1.75,1.78,879134,0
2015-07-16,1.79,1.79,1.75,1.76,417700,0
2015-07-17,1.77,1.8,1.75,1.78,347400,0
2015-07-20,1.77,1.78,1.76,1.76,324000,0
2015-07-21,1.78,1.78,1.75,1.77,211800,0
2015-07-22,1.77,1.77,1.76,1.76,209500,0
2015-07-23,1.76,1.78,1.74,1.75,959800,0
2015-07-24,1.72,1.77,1.71,1.75,838500,0
2015-07-27,1.75,1.76,1.75,1.75,349100,0
2015-07-28,1.76,1.77,1.72,1.72,609200,0
2015-07-29,1.74,1.74,1.72,1.72,471400,0
2015-07-30,1.72,1.72,1.66,1.7,1143600,0
2015-07-31,1.68,1.73,1.65,1.72,428500,0
2015-08-03,1.71,1.73,1.66,1.7,442925,0
2015-08-04,1.7,1.71,1.7,1.7,287300,0
2015-08-05,1.7,1.75,1.7,1.7,334200,0
2015-08-06,1.71,1.71,1.7,1.7,383376,0
2015-08-07,1.69,1.71,1.68,1.7,419800,0
2015-08-10,1.7,1.72,1.7,1.72,298300,0
2015-08-11,1.7,1.71,1.67,1.68,920270,0
2015-08-12,1.67,1.68,1.66,1.66,406800,0
2015-08-13,1.66,1.67,1.64,1.66,253100,0
2015-08-14,1.65,1.67,1.63,1.67,336900,0
2015-08-17,1.67,1.67,1.66,1.67,312800,0
2015-08-18,1.66,1.68,1.66,1.66,238000,0
2015-08-19,1.65,1.67,1.65,1.66,170500,0
2015-08-20,1.65,1.7,1.65,1.68,456500,0
2015-08-21,1.62,1.72,1.59,1.66,697400,0
2015-08-24,1.28,1.7,1.28,1.63,916566,0
2015-08-25,1.61,1.73,1.61,1.69,655300,0
2015-08-26,1.7,1.86,1.68,1.78,1197000,0
2015-08-27,1.78,1.86,1.77,1.8,682000,0
2015-08-28,1.8,1.85,1.79,1.82,459300,0
2015-08-31,1.8,1.88,1.78,1.88,595100,0
2015-09-01,1.85,1.92,1.83,1.89,753200,0
2015-09-02,1.92,1.97,1.9,1.97,1231500,0
2015-09-03,2,2.05,1.98,2,2957700,0
2015-09-04,2,2.05,1.99,2.05,1171800,0
2015-09-08,2.11,2.29,2.06,2.28,2982300,0
2015-09-09,2.3,2.3,2.16,2.2,1599400,0
2015-09-10,2.18,2.25,2.16,2.19,674785,0
2015-09-11,2.17,2.29,2.16,2.28,2640900,0
2015-09-14,2.29,2.34,2.2,2.34,837400,0
2015-09-15,2.33,2.35,2.3,2.33,738900,0
2015-09-16,2.34,2.34,2.2,2.22,1173100,0
2015-09-17,2.2,2.33,2.2,2.32,895924,0
2015-09-18,2.31,2.43,2.28,2.41,2189700,0
2015-09-21,2.44,2.5,2.36,2.41,1754700,0
2015-09-22,2.38,2.41,2.31,2.38,602600,0
2015-09-23,2.4,2.44,2.36,2.39,557700,0
2015-09-24,2.43,2.47,2.34,2.4,1064620,0
2015-09-25,2.41,2.43,2.23,2.23,1675900,0
2015-09-28,2.08,2.24,2.03,2.14,1731028,0
2015-09-29,2.17,2.3,2.16,2.26,1345700,0
2015-09-30,2.31,2.4,2.26,2.28,3834700,0
2015-10-01,2.35,2.36,2.2,2.27,1828400,0
2015-10-02,2.24,2.36,2.18,2.33,839400,0
2015-10-05,2.34,2.37,2.27,2.37,1013892,0
2015-10-06,2.37,2.4,2.22,2.26,1295300,0
2015-10-07,2.29,2.31,2.22,2.31,619000,0
2015-10-08,2.29,2.3,2.23,2.26,386700,0
2015-10-09,2.28,2.29,2.18,2.24,1823300,0
2015-10-12,2.25,2.25,2.18,2.22,604001,0
2015-10-13,2.19,2.22,2.17,2.17,403600,0
2015-10-14,2.18,2.21,2.13,2.15,562900,0
2015-10-15,2.15,2.18,2.14,2.18,596600,0
2015-10-16,2.2,2.22,2.13,2.17,683700,0
2015-10-19,2.15,2.18,2.06,2.08,1233662,0
2015-10-20,2.08,2.0801,1.93,1.95,1132308,0
2015-10-21,1.97,2,1.86,1.93,636000,0
2015-10-22,1.92,1.95,1.84,1.9,994100,0
2015-10-23,1.91,1.93,1.87,1.91,416600,0
2015-10-26,1.9,1.94,1.89,1.92,436800,0
2015-10-27,1.92,1.97,1.89,1.93,509900,0
2015-10-28,1.92,2.11,1.87,2.06,873300,0
2015-10-29,2.04,2.06,1.97,1.97,298300,0
2015-10-30,1.98,2.02,1.92,2.02,625400,0
2015-11-02,2.01,2.01,1.95,1.99,409113,0
2015-11-03,1.97,1.97,1.89,1.95,533700,0
2015-11-04,1.94,1.97,1.73,1.88,919073,0
2015-11-05,1.86,1.86,1.82,1.84,269800,0
2015-11-06,1.8,1.84,1.75,1.83,297300,0
2015-11-09,1.79,1.8,1.74,1.75,375962,0
2015-11-10,1.72,1.72,1.67,1.69,385600,0
2015-11-11,1.68,1.69,1.64,1.65,258800,0
2015-11-12,1.63,1.68,1.61,1.65,481800,0
2015-11-13,1.63,1.72,1.61,1.69,312900,0
2015-11-16,1.66,1.72,1.66,1.71,298300,0
2015-11-17,1.71,1.71,1.65,1.66,159300,0
2015-11-18,1.66,1.68,1.6,1.61,414100,0
2015-11-19,1.61,1.61,1.49,1.5,1204500,0
2015-11-20,1.52,1.54,1.45,1.52,1179700,0
2015-11-23,1.51,1.53,1.48,1.48,228500,0
2015-11-24,1.46,1.51,1.46,1.5,277400,0
2015-11-25,1.49,1.53,1.49,1.51,206500,0
2015-11-27,1.5,1.53,1.5,1.52,80800,0
2015-11-30,1.52,1.52,1.48,1.5,349300,0
2015-12-01,1.5,1.52,1.49,1.51,335812,0
2015-12-02,1.51,1.53,1.49,1.5,300013,0
2015-12-03,1.51,1.51,1.46,1.46,219577,0
2015-12-04,1.47,1.52,1.45,1.49,220000,0
2015-12-07,1.47,1.5,1.45,1.45,317100,0
2015-12-08,1.44,1.49,1.43,1.45,272422,0
2015-12-09,1.42,1.46,1.41,1.44,293400,0
2015-12-10,1.43,1.45,1.4,1.43,247600,0
2015-12-11,1.4,1.45,1.4,1.4,414900,0
2015-12-14,1.35,1.37,1.32,1.34,780375,0
2015-12-15,1.33,1.36,1.32,1.36,439900,0
2015-12-16,1.36,1.36,1.34,1.35,389700,0
2015-12-17,1.33,1.36,1.32,1.34,344400,0
2015-12-18,1.33,1.44,1.32,1.39,834100,0
2015-12-21,1.39,1.45,1.38,1.45,297100,0
2015-12-22,1.43,1.45,1.4,1.45,328770,0
2015-12-23,1.43,1.46,1.42,1.43,298100,0
2015-12-24,1.41,1.44,1.4,1.41,171114,0
2015-12-28,1.38,1.44,1.38,1.39,366176,0
2015-12-29,1.38,1.39,1.37,1.38,214832,0
2015-12-30,1.4,1.4,1.34,1.34,465687,0
2015-12-31,1.34,1.37,1.32,1.33,458401,0
2016-01-04,1.34,1.35,1.28,1.29,640261,0
2016-01-05,1.29,1.33,1.28,1.29,344448,0
2016-01-06,1.28,1.29,1.22,1.22,570997,0
2016-01-07,1.2,1.22,1.16,1.19,683940,0
2016-01-08,1.18,1.2199,1.1,1.13,653323,0
2016-01-11,1.16,1.16,1,1.07,1327094,0
2016-01-12,1.1,1.15,1.09,1.11,533734,0
2016-01-13,1.1,1.1,1.05,1.05,790361,0
2016-01-14,1.05,1.07,1.01,1.07,533987,0
2016-01-15,1.03,1.06,1.01,1.02,732000,0
2016-01-19,1.02,1.03,0.83,0.9,1668600,0
2016-01-20,0.87,0.96,0.7948,0.95,1852758,0
2016-01-21,0.935,1.01,0.8701,0.9938,660658,0
2016-01-22,0.99,1.09,0.97,1.01,418531,0
2016-01-25,1,1.02,0.97,0.9722,287745,0
2016-01-26,0.97,0.998,0.94,0.94,232772,0
2016-01-27,0.9201,0.9222,0.8125,0.8586,945284,0
2016-01-28,0.82,0.8701,0.813,0.85,607937,0
2016-01-29,0.8401,0.9,0.83,0.83,645739,0
2016-02-01,0.8489,0.9051,0.83,0.8831,273988,0
2016-02-02,0.87,0.8799,0.8495,0.8495,193060,0
2016-02-03,0.85,0.86,0.81,0.8348,830286,0
2016-02-04,0.83,0.85,0.8099,0.82,220313,0
2016-02-05,0.8101,0.8461,0.8,0.8,558108,0
2016-02-08,0.8199,0.8199,0.75,0.798,623722,0
2016-02-09,0.79,0.8669,0.7801,0.8433,266858,0
2016-02-10,0.8201,0.8492,0.8201,0.8301,172458,0
2016-02-11,0.83,0.839,0.8001,0.839,145058,0
2016-02-12,0.84,0.9269,0.8301,0.9062,544183,0
2016-02-16,0.95,1.01,0.9402,1.01,456173,0
2016-02-17,1.03,1.0495,0.99,1.01,638639,0
2016-02-18,1.02,1.03,0.9601,0.9859,314458,0
2016-02-19,1,1,0.96,0.9601,273298,0
2016-02-22,0.98,1.02,0.95,1,274173,0
2016-02-23,1.01,1.01,0.96,0.9842,452267,0
2016-02-24,0.97,1,0.96,0.9794,339061,0
2016-02-25,0.979,0.9944,0.958,0.9799,119977,0
2016-02-26,0.98,1.04,0.9611,1.01,284960,0
2016-02-29,1,1.03,0.9812,0.9895,394638,0
2016-03-01,1,1.0064,0.9606,0.9635,207741,0
2016-03-02,0.95,0.98,0.95,0.9685,295007,0
2016-03-03,0.9516,0.9799,0.9516,0.9722,171305,0
2016-03-04,0.97,1,0.97,0.973,237435,0
2016-03-07,0.95,0.9968,0.9362,0.9855,303880,0
2016-03-08,0.97,0.97,0.92,0.9201,285142,0
2016-03-09,0.9609,0.9609,0.8901,0.9207,263158,0
2016-03-10,0.9599,0.9599,0.9,0.9213,234334,0
2016-03-11,0.93,0.9549,0.92,0.9499,195623,0
2016-03-14,0.9699,0.9699,0.9,0.92,213835,0
2016-03-15,0.86,0.9046,0.85,0.89,397067,0
2016-03-16,0.8769,0.9056,0.8685,0.8946,439296,0
2016-03-17,0.85,0.8901,0.8359,0.8696,304097,0
2016-03-18,0.87,0.937,0.87,0.91,717793,0
2016-03-21,0.94,0.9997,0.9194,0.9697,322522,0
2016-03-22,0.9601,0.9665,0.95,0.9502,173387,0
2016-03-23,0.975,1,0.95,0.95,359777,0
2016-03-24,0.9699,0.9699,0.9122,0.96,217036,0
2016-03-28,0.9599,0.9599,0.94,0.9426,390979,0
2016-03-29,0.9197,0.9325,0.9196,0.9299,255882,0
2016-03-30,0.9298,0.9608,0.9001,0.931,318007,0
2016-03-31,0.9399,0.9557,0.9101,0.9445,272937,0
2016-04-01,0.9499,1.03,0.945,1.01,472530,0
2016-04-04,0.97,1.17,0.97,1.16,1045937,0
2016-04-05,1.14,1.18,1.13,1.16,401962,0
2016-04-06,1.16,1.2,1.11,1.19,411327,0
2016-04-07,1.19,1.19,1.15,1.15,290298,0
2016-04-08,1.15,1.17,1.11,1.14,185199,0
2016-04-11,1.18,1.24,1.17,1.19,451189,0
2016-04-12,1.19,1.2,1.16,1.17,303549,0
2016-04-13,1.18,1.21,1.15,1.18,334862,0
2016-04-14,1.08,1.08,1,1.05,614835,0
2016-04-15,1.08,1.38,1.064,1.32,1758122,0
2016-04-18,1.31,1.51,1.3,1.41,1901584,0
2016-04-19,1.4,1.4,1.3,1.36,762825,0
2016-04-20,1.35,1.36,1.31,1.31,493577,0
2016-04-21,1.3,1.36,1.3,1.36,406974,0
2016-04-22,1.35,1.4,1.35,1.37,254327,0
2016-04-25,1.38,1.38,1.33,1.33,410675,0
2016-04-26,1.35,1.38,1.33,1.38,478895,0
2016-04-27,1.38,1.38,1.34,1.37,387929,0
2016-04-28,1.36,1.38,1.34,1.34,280826,0
2016-04-29,1.33,1.38,1.31,1.38,683472,0
2016-05-02,1.39,1.5,1.35,1.5,895135,0
2016-05-03,1.49,1.51,1.42,1.42,648305,0
2016-05-04,1.38,1.45,1.3,1.32,790648,0
2016-05-05,1.33,1.33,1.3,1.3,428658,0
2016-05-06,1.28,1.29,1.26,1.27,600652,0
2016-05-09,1.28,1.28,1.21,1.24,491685,0
2016-05-10,1.17,1.17,1,1.1,1301717,0
2016-05-11,1.04,1.09,1.02,1.02,937150,0
2016-05-12,1.02,1.02,0.91,0.9249,1425493,0
2016-05-13,0.9499,0.96,0.89,0.9263,819611,0
2016-05-16,0.8599,0.9,0.83,0.8786,1034940,0
2016-05-17,0.8699,0.9099,0.83,0.8975,1311420,0
2016-05-18,0.87,0.92,0.87,0.8929,1146710,0
2016-05-19,0.9,0.9151,0.86,0.865,1273078,0
2016-05-20,0.8778,0.9079,0.8521,0.8741,580094,0
2016-05-23,0.94,0.95,0.88,0.8801,1409023,0
2016-05-24,0.87,0.88,0.853,0.8799,911148,0
2016-05-25,0.81,0.8498,0.7701,0.8306,1565605,0
2016-05-26,0.83,0.88,0.81,0.8401,808773,0
2016-05-27,0.85,0.85,0.81,0.8369,342775,0
2016-05-31,0.8,0.85,0.8,0.83,799342,0
2016-06-01,0.8,0.85,0.8,0.83,661915,0
2016-06-02,0.83,0.8385,0.8032,0.83,545420,0
2016-06-03,0.81,0.825,0.8,0.8,1493021,0
2016-06-06,0.8,0.8698,0.7515,0.8423,1357882,0
2016-06-07,0.82,0.83,0.7816,0.8,863702,0
2016-06-08,0.806,0.81,0.78,0.8049,1022060,0
2016-06-09,0.7949,0.82,0.7867,0.81,787591,0
2016-06-10,0.79,0.81,0.78,0.79,1153201,0
2016-06-13,0.77,0.7846,0.6801,0.6901,2316249,0
2016-06-14,0.6702,0.7168,0.62,0.6319,1849576,0
2016-06-15,0.6,0.6863,0.58,0.6415,1925031,0
2016-06-16,0.66,0.66,0.61,0.62,663253,0
2016-06-17,0.63,0.6778,0.6105,0.6105,1162541,0
2016-06-20,0.65,0.67,0.6201,0.6384,885595,0
2016-06-21,0.6399,0.6489,0.587,0.6157,905420,0
2016-06-22,0.5973,0.6269,0.581,0.5861,734100,0
2016-06-23,0.6036,0.6585,0.5808,0.6585,565205,0
2016-06-24,0.6388,0.6388,0.59,0.591,13049433,0
2016-06-27,0.6,0.61,0.57,0.57,1227591,0
2016-06-28,0.5928,0.63,0.5601,0.5601,861391,0
2016-06-29,0.565,0.59,0.55,0.55,576146,0
2016-06-30,0.55,0.5619,0.508,0.5305,957457,0
2016-07-01,0.52,0.55,0.51,0.5375,562892,0
2016-07-05,0.559,0.559,0.51,0.5175,628232,0
2016-07-06,0.52,0.54,0.5,0.5,671970,0
2016-07-07,0.52,0.5349,0.5107,0.5227,364091,0
2016-07-08,0.54,0.5499,0.52,0.5225,516327,0
2016-07-11,0.52,0.525,0.4826,0.4956,940360,0
2016-07-12,0.499,0.52,0.495,0.495,533332,0
2016-07-13,0.4955,0.5095,0.4712,0.4866,1081148,0
2016-07-14,0.4819,0.4979,0.48,0.4894,450241,0
2016-07-15,0.4996,0.5199,0.4911,0.5047,796851,0
2016-07-18,0.5,0.52,0.4925,0.5146,768238,0
2016-07-19,0.5499,0.64,0.531,0.5594,1809540,0
2016-07-20,0.57,0.6209,0.55,0.5513,792383,0
2016-07-21,0.5649,0.5899,0.52,0.5211,700933,0
2016-07-22,0.5399,0.5429,0.51,0.5231,324567,0
2016-07-25,0.5301,0.5301,0.512,0.5182,243885,0
2016-07-26,0.5301,0.538,0.52,0.5262,158286,0
2016-07-27,0.55,0.5651,0.5315,0.5402,518272,0
2016-07-28,0.545,0.5459,0.5229,0.5307,187091,0
2016-07-29,0.5307,0.555,0.5185,0.5401,291321,0
2016-08-01,0.5396,0.5599,0.5314,0.5404,210763,0
2016-08-02,0.57,0.5777,0.54,0.5419,107643,0
2016-08-03,0.5501,0.57,0.54,0.5603,233281,0
2016-08-04,0.52,0.5679,0.515,0.5612,261535,0
2016-08-05,0.5701,0.6135,0.57,0.5798,474789,0
2016-08-08,0.6029,0.6195,0.5801,0.6001,394039,0
2016-08-09,0.6111,0.6111,0.57,0.5701,736845,0
2016-08-10,0.5801,0.5887,0.53,0.5401,692276,0
2016-08-11,0.5431,0.5665,0.5187,0.52,885347,0
2016-08-12,0.5199,0.5549,0.515,0.516,787985,0
2016-08-15,0.5302,0.541,0.461,0.4976,1589481,0
2016-08-16,0.51,0.5115,0.481,0.4908,342884,0
2016-08-17,0.5,0.5199,0.488,0.4992,346525,0
2016-08-18,0.495,0.5029,0.49,0.4914,161597,0
2016-08-19,0.495,0.519,0.48,0.5028,225098,0
2016-08-22,0.5197,0.5565,0.5011,0.5397,320368,0
2016-08-23,0.5348,0.5868,0.53,0.5401,613222,0
2016-08-24,0.54,0.5496,0.5321,0.5389,152148,0
2016-08-25,0.5401,0.5498,0.53,0.5304,193567,0
2016-08-26,0.5305,0.54325,0.53,0.5386,187241,0
2016-08-29,0.5201,0.54,0.52,0.5362,73049,0
2016-08-30,0.54,0.56,0.5301,0.5332,239404,0
2016-08-31,0.514,0.514,0.2602,0.3,9100499,0
2016-09-01,0.3588,0.3588,0.2808,0.3196,2634970,0
2016-09-02,0.31,0.349,0.3007,0.3416,1033584,0
2016-09-06,0.5478,0.8393,0.5002,0.8047,27429034,0
2016-09-07,0.78,1.1,0.7107,0.8506,29438027,0
2016-09-08,0.8,0.948,0.765,0.8215,7098561,0
2016-09-09,0.81,0.8888,0.802,0.8164,2027115,0
2016-09-12,0.82,0.92,0.8032,0.8747,3990720,0
2016-09-13,0.8648,0.8997,0.82,0.8261,2119692,0
2016-09-14,0.8299,1.02,0.82,0.9985,7746512,0
2016-09-15,1.02,1.09,0.873,0.873,5804472,0
2016-09-16,1.02,1.05,0.9012,1.03,5175508,0
2016-09-19,1.02,1.04,0.9626,0.9801,1937459,0
2016-09-20,0.9899,1.01,0.9205,0.99,1919486,0
2016-09-21,0.99,1.02,0.95,0.9831,1399881,0
2016-09-22,1.02,1.14,0.98,0.9908,6128428,0
2016-09-23,0.9901,0.9999,0.9269,0.9328,1446177,0
2016-09-26,0.9154,0.9311,0.85,0.8934,1230515,0
2016-09-27,0.94,0.9719,0.85,0.9074,1130502,0
2016-09-28,0.9099,0.9578,0.8901,0.9575,900287,0
2016-09-29,0.9483,0.95,0.9,0.9113,856256,0
2016-09-30,0.9099,0.9259,0.885,0.9155,483032,0
2016-10-03,0.9001,0.9339,0.89,0.8902,255235,0
2016-10-04,0.9099,0.9099,0.86,0.8694,457508,0
2016-10-05,0.8899,0.8997,0.8618,0.8823,221567,0
2016-10-06,0.9,0.93,0.8751,0.8848,417594,0
2016-10-07,0.91,0.929,0.86,0.8704,332568,0
2016-10-10,0.9261,0.93,0.891,0.9179,505614,0
2016-10-11,0.9201,0.922,0.8586,0.8856,511504,0
2016-10-12,0.9189,0.9189,0.86,0.8705,279873,0
2016-10-13,0.8801,0.8883,0.86,0.8606,227410,0
2016-10-14,0.8799,0.9,0.845,0.9,314700,0
2016-10-17,0.88,0.9,0.8583,0.8656,193000,0
2016-10-18,0.87,0.898,0.865,0.87,175644,0
2016-10-19,0.851,0.89,0.851,0.87,116377,0
2016-10-20,0.8526,0.88,0.8526,0.8581,279798,0
2016-10-21,0.858,0.8659,0.839,0.861,175381,0
2016-10-24,0.85,0.8673,0.842,0.8521,202614,0
2016-10-25,0.8549,0.8944,0.8549,0.8614,203208,0
2016-10-26,0.8551,0.8715,0.843,0.85,172807,0
2016-10-27,0.86,0.877,0.85,0.86,164480,0
2016-10-28,0.88,0.88,0.85,0.85,100028,0
2016-10-31,0.8499,0.8722,0.8401,0.8566,184283,0
2016-11-01,0.85,0.87,0.84,0.8699,182962,0
2016-11-02,0.84,0.88,0.79,0.83,638438,0
2016-11-03,0.83,0.899,0.8157,0.83,619786,0
2016-11-04,0.82,0.88,0.82,0.852,139760,0
2016-11-07,0.886,0.886,0.83,0.833,266643,0
2016-11-08,0.84,0.8555,0.84,0.8495,90448,0
2016-11-09,0.85,0.8568,0.8076,0.8568,283368,0
2016-11-10,0.8325,0.8498,0.8214,0.8464,261354,0
2016-11-11,0.8345,0.8465,0.8345,0.845,367433,0
2016-11-14,0.8398,0.8398,0.81,0.8129,358501,0
2016-11-15,0.8299,0.83,0.772,0.7951,435179,0
2016-11-16,0.79,0.8002,0.7815,0.798,859321,0
2016-11-17,0.7904,0.8026,0.7809,0.8001,729042,0
2016-11-18,0.793,0.8,0.7618,0.7801,284211,0
2016-11-21,0.7683,0.7899,0.7576,0.7801,1022766,0
2016-11-22,0.78,0.7834,0.7576,0.7686,595060,0
2016-11-23,0.795,0.8072,0.75,0.8045,3528548,0
2016-11-25,1.16,1.16,0.9011,0.95,7765575,0
2016-11-28,0.91,0.93,0.88,0.8806,2114604,0
2016-11-29,0.8921,0.894,0.82,0.865,1013626,0
2016-11-30,0.852,0.86,0.7821,0.7924,864276,0
2016-12-01,0.7931,0.7931,0.72,0.7231,1890120,0
2016-12-02,0.7101,0.725,0.702,0.71,893399,0
2016-12-05,0.7221,0.7495,0.7221,0.7351,672924,0
2016-12-06,0.7499,0.7499,0.705,0.7366,450209,0
2016-12-07,0.7499,0.75,0.725,0.7309,469444,0
2016-12-08,0.7528,0.7899,0.7266,0.7266,430469,0
2016-12-09,0.7299,0.7512,0.7214,0.7306,335598,0
2016-12-12,0.7399,0.7399,0.7205,0.7247,309259,0
2016-12-13,0.7201,0.7398,0.718,0.725,330111,0
2016-12-14,0.6978,0.712,0.68,0.6801,1365933,0
2016-12-15,0.6699,0.6747,0.6383,0.6747,3472646,0
2016-12-16,0.6999,0.6999,0.67,0.6843,1144636,0
2016-12-19,0.664,0.6801,0.5671,0.5826,1833227,0
2016-12-20,0.6021,0.61,0.5811,0.6,669097,0
2016-12-21,0.5999,0.6,0.58,0.6,252733,0
2016-12-22,0.62,0.62,0.581,0.61,321606,0
2016-12-23,0.5901,0.6592,0.59,0.64,502203,0
2016-12-27,0.6501,0.68,0.6229,0.6439,884869,0
2016-12-28,0.6507,0.7,0.6498,0.68,525221,0
2016-12-29,0.6701,0.6798,0.6529,0.66,489043,0
2016-12-30,0.6699,0.6699,0.6147,0.6375,816474,0
2017-01-03,0.62,0.66,0.62,0.6463,320423,0
2017-01-04,0.63,0.6692,0.63,0.6311,610652,0
2017-01-05,0.63,0.6522,0.6182,0.6265,243119,0
2017-01-06,0.6301,0.6576,0.616,0.625,637813,0
2017-01-09,0.6301,0.6614,0.62,0.631,502686,0
2017-01-10,0.6199,0.6582,0.6113,0.6387,250484,0
2017-01-11,0.6299,0.6794,0.6299,0.6421,555062,0
2017-01-12,0.6406,0.6537,0.64,0.6408,325364,0
2017-01-13,0.6405,0.6498,0.61,0.6299,1023129,0
2017-01-17,0.6301,0.6374,0.6026,0.6101,654486,0
2017-01-18,0.6345,0.6345,0.5952,0.611,300994,0
2017-01-19,0.59,0.619,0.581,0.6001,233944,0
2017-01-20,0.62,0.6398,0.61,0.6252,230898,0
2017-01-23,0.5901,0.6099,0.5781,0.5894,541683,0
2017-01-24,0.581,0.5901,0.5716,0.5799,510308,0
2017-01-25,0.5716,0.5804,0.5612,0.5681,617728,0
2017-01-26,0.5701,0.5701,0.551,0.5564,374113,0
2017-01-27,0.5491,0.5613,0.5491,0.5553,471460,0
2017-01-30,0.56,0.5756,0.445,0.45,1669136,0
2017-01-31,0.5,0.5904,0.49,0.5499,1088782,0
2017-02-01,0.55,0.5501,0.5367,0.5474,354540,0
2017-02-02,0.5692,0.5692,0.5108,0.54,408109,0
2017-02-03,0.54,0.55,0.5107,0.5199,512761,0
2017-02-06,0.5199,0.5273,0.512,0.5199,235318,0
2017-02-07,0.5155,0.52,0.505,0.5194,205902,0
2017-02-08,0.5097,0.5252,0.4901,0.499,743526,0
2017-02-09,0.4899,0.49,0.45,0.4531,1172184,0
2017-02-10,0.4599,0.4708,0.29,0.3437,6256679,0
2017-02-13,0.3475,0.45,0.3475,0.43,2691975,0
2017-02-14,0.4462,0.4462,0.4,0.4225,996833,0
2017-02-15,0.4183,0.45,0.4051,0.4378,589318,0
2017-02-16,0.46,0.46,0.4287,0.4399,323002,0
2017-02-17,0.4301,0.45,0.4299,0.4452,359132,0
2017-02-21,0.45,0.4735,0.45,0.4522,442383,0
2017-02-22,0.4501,0.4575,0.44,0.4561,693293,0
2017-02-23,0.44,0.6595,0.43,0.4901,2679028,0
2017-02-24,0.4799,0.5145,0.46,0.468,771018,0
2017-02-27,0.4588,0.4777,0.449,0.4649,516264,0
2017-02-28,0.4799,0.48,0.4621,0.4687,411031,0
2017-03-01,0.5,0.5,0.48,0.4882,1632202,0
2017-03-02,0.5001,0.73,0.5,0.6799,5713952,0
2017-03-03,0.6718,0.7879,0.6303,0.7,4019924,0
2017-03-06,0.7946,0.821,0.716,0.7731,3061619,0
2017-03-07,0.8458,0.8458,0.705,0.7193,4379990,0
2017-03-08,0.705,0.7199,0.5817,0.6673,2079995,0
2017-03-09,0.6799,0.6916,0.64,0.6571,1155312,0
2017-03-10,0.6364,0.6635,0.6,0.6315,1221651,0
2017-03-13,0.601,0.6483,0.601,0.6355,409563,0
2017-03-14,0.6301,0.6448,0.59,0.5922,781499,0
2017-03-15,0.5899,0.625,0.56,0.6174,971600,0
2017-03-16,0.62,0.6448,0.6,0.6448,445887,0
2017-03-17,0.6499,0.65,0.61,0.6319,366035,0
2017-03-20,0.6067,0.64,0.59,0.6213,483422,0
2017-03-21,0.6436,0.6533,0.5821,0.65,786644,0
2017-03-22,0.6299,0.6299,0.58,0.5999,717630,0
2017-03-23,0.5901,0.6298,0.56,0.57,531254,0
2017-03-24,0.5701,0.58,0.56,0.58,379135,0
2017-03-27,0.5599,0.57,0.55,0.57,348269,0
2017-03-28,0.563,0.5668,0.549,0.5537,362893,0
2017-03-29,0.5501,0.58,0.549,0.5724,344560,0
2017-03-30,0.5976,0.605,0.55,0.5585,543349,0
2017-03-31,0.5501,0.5888,0.5432,0.5767,368038,0
2017-04-03,0.5668,0.5678,0.55,0.5551,345965,0
2017-04-04,0.5501,0.5696,0.53,0.5352,435208,0
2017-04-05,0.5399,0.5399,0.465,0.4903,1405382,0
2017-04-06,0.5099,0.5099,0.4687,0.495,480505,0
2017-04-07,0.51,0.5199,0.4811,0.4826,198552,0
2017-04-10,0.465,0.5,0.46,0.4831,359746,0
2017-04-11,0.4646,0.4951,0.4646,0.475,246779,0
2017-04-12,0.4797,0.4898,0.468,0.4758,266367,0
2017-04-13,0.4706,0.4798,0.47,0.4756,221471,0
2017-04-17,0.4769,0.4799,0.464,0.477,203957,0
2017-04-18,0.4631,0.477,0.46,0.4682,414317,0
2017-04-19,0.46,0.468,0.4501,0.4629,559911,0
2017-04-20,0.4599,0.465,0.45,0.45,427961,0
2017-04-21,0.455,0.4695,0.4499,0.4601,522398,0
2017-04-24,0.4641,0.4699,0.448,0.4591,490999,0
2017-04-25,0.5301,0.5303,0.491,0.5108,980004,0
2017-04-26,0.5102,0.5484,0.502,0.521,616101,0
2017-04-27,0.505,0.5305,0.4872,0.489,451728,0
2017-04-28,0.49,0.51,0.49,0.4941,367850,0
2017-05-01,0.5001,0.52,0.488,0.496,320872,0
2017-05-02,0.4971,0.52,0.49,0.52,345486,0
2017-05-03,0.52,0.53,0.5084,0.5235,463896,0
2017-05-04,0.534,0.5681,0.52,0.52,678737,0
2017-05-05,0.5201,0.5399,0.5101,0.5399,371449,0
2017-05-08,0.5212,0.56,0.52,0.5494,293087,0
2017-05-09,0.4999,0.5155,0.48,0.4916,1035222,0
2017-05-10,0.48,0.51,0.48,0.4951,417033,0
2017-05-11,0.4924,0.5,0.44,0.4501,750684,0
2017-05-12,0.46,0.47,0.444,0.4601,413681,0
2017-05-15,0.4712,0.4824,0.4401,0.4493,264235,0
2017-05-16,0.4478,0.4617,0.4477,0.46,291290,0
2017-05-17,0.485,0.485,0.4401,0.4564,305640,0
2017-05-18,0.4401,0.4651,0.44,0.4518,312628,0
2017-05-19,0.4499,0.47,0.4499,0.4554,125233,0
2017-05-22,0.4501,0.4647,0.441,0.4495,115250,0
2017-05-23,0.46,0.47,0.45,0.45,193092,0
2017-05-24,0.4512,0.487,0.4512,0.4604,425748,0
2017-05-25,0.4526,0.4698,0.44,0.4435,343321,0
2017-05-26,0.4413,0.46,0.4401,0.45,310614,0
2017-05-30,0.4342,0.45,0.4325,0.45,221515,0
2017-05-31,0.43,0.4697,0.43,0.461,238535,0
2017-06-01,0.45,0.49,0.4469,0.4619,321312,0
2017-06-02,0.4803,0.4899,0.4676,0.48,179282,0
2017-06-05,0.48,0.55,0.4755,0.5458,700698,0
2017-06-06,0.534,0.55,0.49,0.52,670431,0
2017-06-07,0.5015,0.534,0.4868,0.5225,337066,0
2017-06-08,0.505,0.574,0.505,0.56,647298,0
2017-06-09,0.574,0.59,0.53,0.531,708418,0
2017-06-12,0.5305,0.5358,0.5057,0.5199,476410,0
2017-06-13,0.51,0.5298,0.51,0.5206,383110,0
2017-06-14,0.5206,0.53,0.5145,0.5282,229787,0
2017-06-15,0.52,0.5295,0.51,0.5238,271781,0
2017-06-16,0.54,0.54,0.48,0.4833,348529,0
2017-06-19,0.5026,0.5195,0.499,0.5156,188397,0
2017-06-20,0.5311,0.62,0.5104,0.5256,1268002,0
2017-06-21,0.54,0.5471,0.5293,0.5295,175169,0
2017-06-22,0.5199,0.5579,0.5199,0.5353,275523,0
2017-06-23,0.55,0.55,0.5,0.5,537332,0
2017-06-26,0.5,0.54,0.499,0.5304,466153,0
2017-06-27,0.56,0.56,0.51535,0.5225,207650,0
2017-06-28,0.5101,0.5459,0.509,0.5214,312561,0
2017-06-29,0.51,0.53,0.5052,0.5153,412692,0
2017-06-30,0.5153,0.5153,0.485,0.51,224595,0
2017-07-03,0.48,0.4897,0.48,0.48,190461,0
2017-07-05,0.48,0.5002,0.4742,0.4811,591511,0
2017-07-06,0.5,0.5099,0.475,0.4854,283016,0
2017-07-07,0.489,0.495,0.4799,0.49,162841,0
2017-07-10,0.49,0.498,0.4722,0.4814,222233,0
2017-07-11,0.476,0.497,0.4716,0.4802,207952,0
2017-07-12,0.48,0.4954,0.48,0.487,152145,0
2017-07-13,0.4801,0.4901,0.4798,0.488,170057,0
2017-07-14,0.497,0.497,0.4706,0.485,231076,0
2017-07-17,0.47,0.49,0.47,0.4823,268797,0
2017-07-18,0.4718,0.4788,0.47,0.4752,161898,0
2017-07-19,0.47,0.48,0.4628,0.4766,240285,0
2017-07-20,0.4699,0.4849,0.4699,0.475,203145,0
2017-07-21,0.4725,0.485,0.46,0.475,188458,0
2017-07-24,0.475,0.475,0.45,0.45,321598,0
2017-07-25,0.4501,0.477,0.4501,0.4569,334887,0
2017-07-26,0.451,0.4689,0.451,0.46,120271,0
2017-07-27,0.452,0.4577,0.4,0.42,681252,0
2017-07-28,0.42,0.46,0.42,0.4369,259113,0
2017-07-31,0.4328,0.4398,0.4299,0.4344,267540,0
2017-08-01,0.44,0.44,0.4155,0.42,396377,0
2017-08-02,0.41,0.437,0.4012,0.4295,431553,0
2017-08-03,0.4144,0.465,0.4144,0.4464,394074,0
2017-08-04,0.422,0.45,0.4181,0.4352,137862,0
2017-08-07,0.425,0.43,0.41,0.4185,325836,0
2017-08-08,0.41,0.4186,0.3903,0.3935,1168127,0
2017-08-09,0.4,0.4246,0.4,0.4095,573909,0
2017-08-10,0.42,0.42,0.3904,0.3956,386313,0
2017-08-11,0.395,0.41,0.39,0.39,202998,0
2017-08-14,0.41,0.4184,0.4,0.414,83088,0
2017-08-15,0.4301,0.4345,0.404,0.4084,203160,0
2017-08-16,0.405,0.4168,0.404,0.4117,85076,0
2017-08-17,0.404,0.4218,0.404,0.4076,161144,0
2017-08-18,0.404,0.4127,0.4,0.4068,100267,0
2017-08-21,0.404,0.404,0.3903,0.3931,230153,0
2017-08-22,0.39,0.39,0.3803,0.385,254043,0
2017-08-23,0.384,0.4,0.37,0.39,411339,0
2017-08-24,0.39,0.3947,0.39,0.3903,109024,0
2017-08-25,0.39,0.41,0.39,0.3952,409058,0
2017-08-28,0.382,0.4,0.382,0.3825,299048,0
2017-08-29,0.3825,0.4,0.3763,0.4,165010,0
2017-08-30,0.3998,0.3998,0.3772,0.3875,162832,0
2017-08-31,0.39,0.4262,0.39,0.3925,326666,0
2017-09-01,0.3925,0.41,0.3925,0.41,175300,0
2017-09-05,0.407,0.4222,0.4,0.405,196345,0
2017-09-06,0.4025,0.4077,0.385,0.391,213421,0
2017-09-07,0.38,0.3897,0.38,0.38,144069,0
2017-09-08,0.394,0.394,0.38,0.3834,159271,0
2017-09-11,0.386,0.386,0.375,0.3831,135547,0
2017-09-12,0.38,0.3887,0.38,0.3848,180017,0
2017-09-13,0.39,0.39,0.3825,0.3834,117333,0
2017-09-14,0.38,0.391022,0.372,0.3866,357003,0
2017-09-15,0.373,0.427,0.373,0.427,154389,0
2017-09-18,0.4001,0.4049,0.3842,0.3968,128684,0
2017-09-19,0.42,0.42,0.3858,0.3913,165129,0
2017-09-20,0.4,0.424,0.3999,0.415,270168,0
2017-09-21,0.41,0.4215,0.39,0.3998,330494,0
2017-09-22,0.401,0.41,0.39,0.4059,99835,0
2017-09-25,0.3919,0.4199,0.3919,0.4033,153485,0
2017-09-26,0.4032,0.4151,0.393,0.3964,193114,0
2017-09-27,0.4,0.4152,0.3964,0.4096,89987,0
2017-09-28,0.408,0.425,0.408,0.421,211055,0
2017-09-29,0.43,0.4375,0.4101,0.415,199801,0
2017-10-02,0.42,0.435,0.42,0.428,253104,0
2017-10-03,0.43,0.456,0.42,0.44,529297,0
2017-10-04,0.44,0.46,0.4366,0.4366,291210,0
2017-10-05,0.4366,0.4504,0.43,0.4341,112030,0
2017-10-06,0.44,0.46,0.44,0.45,169483,0
2017-10-09,0.45,0.46,0.436,0.436,109023,0
2017-10-10,0.433,0.455,0.4197,0.4361,206144,0
2017-10-11,0.44,0.445,0.43,0.43,133346,0
2017-10-12,0.431,0.447,0.4291,0.4393,148704,0
2017-10-13,0.44,0.4451,0.43,0.4301,134210,0
2017-10-16,0.422,0.462,0.422,0.4401,238538,0
2017-10-17,0.45,0.45,0.436,0.436,137271,0
2017-10-18,0.44,0.44,0.41,0.4251,165855,0
2017-10-19,0.4101,0.43,0.4,0.4165,147568,0
2017-10-20,0.42,0.42,0.405,0.4161,196932,0
2017-10-23,0.398,0.4199,0.398,0.4,144053,0
2017-10-24,0.41,0.43,0.401,0.4214,266866,0
2017-10-25,0.41,0.4265,0.41,0.4201,48679,0
2017-10-26,0.43,0.4381,0.41,0.4297,93293,0
2017-10-27,0.529,0.68,0.459,0.47,8369161,0
2017-10-30,0.4297,0.45,0.425,0.432,722219,0
2017-10-31,0.425,0.4487,0.4138,0.42,282776,0
2017-11-01,0.42,0.4399,0.42,0.4391,271267,0
2017-11-02,0.44,0.44,0.4136,0.4352,313458,0
2017-11-03,0.44,0.445,0.4231,0.4319,184010,0
2017-11-06,0.4289,0.43,0.42,0.43,190596,0
2017-11-07,0.43,0.435,0.425,0.4284,195176,0
2017-11-08,0.42,0.4334,0.4101,0.4159,181530,0
2017-11-09,0.41,0.4221,0.405,0.415,202485,0
2017-11-10,0.4204,0.43,0.41,0.416,123814,0
