Date,Open,High,Low,Close,Volume,OpenInt
2013-04-10,2.79,3.15,2.65,2.65,11968,0
2013-04-11,2.7,2.7,2.65,2.65,25200,0
2013-04-12,2.65,2.75,2.65,2.75,8850,0
2013-04-15,2.7,2.75,2.7,2.75,3800,0
2013-04-16,2.7,2.75,2.7,2.75,7792,0
2013-04-17,2.8,3.5,2.8,3.45,23009,0
2013-04-18,3.35,3.73,3.2,3.73,33814,0
2013-04-19,3.75,3.99,3.5,3.64,105975,0
2013-04-22,3.84,3.84,3.41,3.84,13049,0
2013-04-23,3.84,3.84,3.5,3.5,11928,0
2013-04-24,3.6,3.6,3.3,3.35,4550,0
2013-04-25,3.35,3.35,3.08,3.2,8542,0
2013-04-26,3.17,3.17,3.11,3.11,1600,0
2013-04-29,3.05,3.07,3.03,3.06,4934,0
2013-04-30,3.1,3.5,3.1,3.4,7596,0
2013-05-01,3.4,3.48,3.4,3.48,2000,0
2013-05-02,3.63,3.63,3.5,3.58,5976,0
2013-05-03,3.57,3.57,3.35,3.36,4384,0
2013-05-06,3.35,3.38,3.35,3.38,1600,0
2013-05-07,3.43,3.51,3.43,3.5,14118,0
2013-05-08,3.51,3.55,3.35,3.36,10511,0
2013-05-09,3.4,3.4,3.35,3.35,5200,0
2013-05-10,3.4,3.41,3.25,3.27,16877,0
2013-05-13,3.31,3.31,2.9,3.12,20883,0
2013-05-14,3,3,2.91,3,5700,0
2013-05-15,2.98,2.99,2.95,2.96,2000,0
2013-05-16,3,3,2.95,2.95,5400,0
2013-05-17,2.95,3.01,2.92,2.95,9837,0
2013-05-20,2.96,3.02,2.96,3.02,300,0
2013-05-21,3.03,3.03,2.95,2.95,1750,0
2013-05-22,2.95,2.96,2.81,2.85,12141,0
2013-05-23,2.8,2.8,2.7,2.76,17954,0
2013-05-24,2.79,3.35,2.74,3.35,22750,0
2013-05-28,3.39,3.39,3.15,3.15,9025,0
2013-05-29,3.1,3.1,3.02,3.03,2533,0
2013-05-30,3,3,3,3,100,0
2013-05-31,2.93,2.93,2.75,2.84,2500,0
2013-06-03,2.74,2.8,2.71,2.78,4300,0
2013-06-04,2.8,2.81,2.75,2.8,12783,0
2013-06-05,2.86,2.95,2.8,2.9,7030,0
2013-06-06,2.9,2.9,2.79,2.9,9835,0
2013-06-07,2.85,3,2.72,2.86,13865,0
2013-06-10,2.92,2.99,2.82,2.99,19946,0
2013-06-11,2.77,2.99,2.77,2.99,9413,0
2013-06-12,2.97,2.99,2.78,2.95,14867,0
2013-06-13,2.8,2.95,2.78,2.95,14277,0
2013-06-14,2.88,2.9,2.8,2.9,10900,0
2013-06-17,2.9,3,2.77,3,15305,0
2013-06-18,2.98,3.11,2.8,3.11,29213,0
2013-06-19,3.01,3.4,3,3.4,25986,0
2013-06-20,3.4,3.72,3.03,3.52,64072,0
2013-06-21,3.69,3.69,3.33,3.44,113890,0
2013-06-24,3.48,3.48,3.09,3.3,9300,0
2013-06-25,3.38,3.73,3.29,3.52,35096,0
2013-06-26,3.56,3.73,3.32,3.66,33388,0
2013-06-27,3.69,3.69,3.12,3.24,30185,0
2013-06-28,3.3,3.34,3.05,3.1,6739,0
2013-07-01,3.19,3.19,2.78,2.95,13769,0
2013-07-02,2.94,2.95,2.94,2.95,536,0
2013-07-03,3,3,2.99,3,2220,0
2013-07-05,2.75,2.9,2.71,2.81,11570,0
2013-07-08,2.88,3.14,2.86,3.14,1400,0
2013-07-09,3.05,3.15,2.98,3.15,7826,0
2013-07-11,3,3.05,2.99,3.05,800,0
2013-07-12,3.08,3.15,3.07,3.15,5200,0
2013-07-15,3.4,3.48,3.3,3.35,10699,0
2013-07-16,3.43,3.49,3.38,3.43,3100,0
2013-07-17,3.27,3.44,3.27,3.44,500,0
2013-07-18,3.35,3.35,3.35,3.35,500,0
2013-07-19,3.35,3.35,3.13,3.21,8043,0
2013-07-22,3.02,3.11,3,3.03,10971,0
2013-07-23,2.91,2.95,2.91,2.93,7170,0
2013-07-24,3.14,3.14,2.92,2.95,1500,0
2013-07-25,3.03,3.19,3.03,3.14,6167,0
2013-07-26,3.12,3.15,3.12,3.15,6187,0
2013-07-30,3.04,3.15,3.04,3.15,6582,0
2013-07-31,3.08,3.15,3.03,3.15,9195,0
2013-08-01,3.07,3.41,3.07,3.35,16026,0
2013-08-02,3.34,3.34,3.24,3.26,6502,0
2013-08-05,3.05,3.35,3,3.12,17997,0
2013-08-06,3.16,3.28,3.15,3.2,2430,0
2013-08-07,3.2,3.29,3.15,3.29,2600,0
2013-08-08,2.98,3.28,2.98,3.28,2200,0
2013-08-09,3.29,3.3,3.29,3.3,200,0
2013-08-12,2.98,3.2,2.95,3.09,13870,0
2013-08-13,3.15,3.15,2.94,3.04,14908,0
2013-08-14,3.1,3.13,2.85,2.92,9800,0
2013-08-15,2.93,3.12,2.93,3.02,28165,0
2013-08-16,3.12,3.15,2.9,3.09,41442,0
2013-08-19,3.15,3.22,2.91,3.05,51839,0
2013-08-20,3.05,3.19,2.95,3.1,50719,0
2013-08-21,3.13,3.16,2.96,3,34681,0
2013-08-22,2.96,3.12,2.96,3.08,43064,0
2013-08-23,3.08,3.11,3.01,3.05,6050,0
2013-08-26,3.11,3.13,2.9,2.93,58960,0
2013-08-27,2.97,3.08,2.88,2.96,41444,0
2013-08-28,3.01,3.04,2.91,2.92,9050,0
2013-08-29,3.07,3.23,2.99,3.15,51300,0
2013-08-30,3.15,3.15,3.15,3.15,250,0
2013-09-03,3.1,3.1,3.1,3.1,300,0
2013-09-04,3.08,3.23,3.02,3.23,4299,0
2013-09-05,3.1,3.25,2.96,3.25,19408,0
2013-09-06,3.1,3.22,2.98,3.22,14872,0
2013-09-09,3.18,3.2,3.04,3.2,21975,0
2013-09-10,3.07,3.11,3.05,3.11,2200,0
2013-09-11,3.17,3.17,3,3.09,17500,0
2013-09-12,3.19,3.29,3,3.01,15143,0
2013-09-13,3.08,3.1,2.97,3.05,21286,0
2013-09-16,3.06,3.33,3.03,3.13,29454,0
2013-09-17,3.05,3.23,3,3.07,38282,0
2013-09-18,3.19,3.19,2.99,3.02,31371,0
2013-09-19,3.15,3.15,2.96,2.99,19661,0
2013-09-20,2.99,3.08,2.97,2.97,11996,0
2013-09-23,2.97,3,2.91,2.99,7700,0
2013-09-24,2.92,3.14,2.92,3,7924,0
2013-09-25,2.94,3.13,2.92,3.13,9190,0
2013-09-26,2.94,3.25,2.94,3.11,11700,0
2013-09-27,3,3.24,2.97,3,25949,0
2013-09-30,3.05,3.05,2.91,3,10637,0
2013-10-01,2.98,3.22,2.97,3.1,45176,0
2013-10-02,3.13,3.19,3.02,3.06,27914,0
2013-10-03,3.25,3.25,3.05,3.09,20736,0
2013-10-04,3.13,3.25,3.06,3.17,47320,0
2013-10-07,3.1,3.17,3.05,3.12,37152,0
2013-10-08,3.09,3.09,2.93,2.97,40471,0
2013-10-09,3,3.13,2.95,3,31032,0
2013-10-10,3,3.09,2.93,2.94,14416,0
2013-10-11,2.97,3.04,2.9,2.98,17415,0
2013-10-14,3.06,3.06,2.91,3,7857,0
2013-10-15,2.95,3.03,2.92,2.99,4100,0
2013-10-16,2.93,3.04,2.91,2.93,5766,0
2013-10-17,3.09,3.1,2.95,2.99,9500,0
2013-10-18,2.99,3.02,2.98,2.99,5200,0
2013-10-21,3,3,2.91,2.94,8900,0
2013-10-22,3.02,3.02,2.93,2.99,5800,0
2013-10-23,2.99,3,2.9,2.91,10600,0
2013-10-24,2.9,2.9,2.56,2.6,131280,0
2013-10-25,2.9,2.9,2.65,2.81,12300,0
2013-10-28,2.72,2.78,2.55,2.69,35442,0
2013-10-29,2.65,2.75,2.59,2.6,12215,0
2013-10-30,2.83,2.83,2.61,2.65,28988,0
2013-10-31,2.7,2.8,2.62,2.62,27500,0
2013-11-01,2.61,2.79,2.53,2.79,30722,0
2013-11-04,2.75,2.82,2.68,2.81,15017,0
2013-11-05,2.86,2.86,2.65,2.67,9550,0
2013-11-06,2.71,2.82,2.67,2.74,3313,0
2013-11-07,2.71,2.71,2.53,2.54,21578,0
2013-11-08,2.66,2.82,2.55,2.65,17672,0
2013-11-11,2.7,2.85,2.61,2.65,19831,0
2013-11-12,2.67,2.84,2.65,2.68,30428,0
2013-11-13,2.7,2.74,2.57,2.63,9082,0
2013-11-14,2.71,2.85,2.62,2.8,33973,0
2013-11-15,2.69,3.32,2.4,3.32,271971,0
2013-11-18,3.2,3.2,3,3.01,103769,0
2013-11-19,3,3,2.79,2.91,17499,0
2013-11-20,2.91,2.91,2.75,2.75,23410,0
2013-11-21,2.79,2.82,2.75,2.8,15997,0
2013-11-22,2.88,2.95,2.75,2.75,27350,0
2013-11-25,2.86,2.93,2.83,2.84,13226,0
2013-11-26,2.9,3,2.86,2.93,59984,0
2013-11-27,2.99,3.02,2.93,3,33730,0
2013-11-29,3,3,2.98,2.98,18500,0
2013-12-02,2.98,3,2.9,2.94,26229,0
2013-12-03,3,3.19,2.97,3.12,129795,0
2013-12-04,3.19,3.19,3.02,3.19,35369,0
2013-12-05,3.15,3.15,3.06,3.1,11378,0
2013-12-06,3.2,3.25,3.1,3.24,235090,0
2013-12-09,3.28,3.28,3.02,3.06,46234,0
2013-12-10,3,3.09,2.98,3,11458,0
2013-12-11,3.03,3.16,2.98,2.99,34773,0
2013-12-12,2.99,3.11,2.92,3.06,41088,0
2013-12-13,3,3.05,2.95,2.97,22419,0
2013-12-16,2.98,3,2.82,2.87,44198,0
2013-12-17,2.82,2.85,2.81,2.82,30846,0
2013-12-18,2.82,3.05,2.82,2.86,31691,0
2013-12-19,2.85,2.96,2.82,2.84,24003,0
2013-12-20,2.92,2.92,2.8,2.91,55410,0
2013-12-23,2.9,2.95,2.86,2.95,17508,0
2013-12-24,2.96,2.98,2.87,2.88,8363,0
2013-12-26,2.94,2.95,2.88,2.89,12674,0
2013-12-27,2.83,2.96,2.82,2.87,36047,0
2013-12-30,2.96,2.96,2.83,2.83,32724,0
2013-12-31,2.93,2.94,2.78,2.81,51900,0
2014-01-02,2.8,2.92,2.8,2.86,20830,0
2014-01-03,2.88,2.92,2.86,2.87,14155,0
2014-01-06,2.91,2.91,2.8,2.84,22196,0
2014-01-07,2.9,2.91,2.84,2.86,18712,0
2014-01-08,2.91,3.14,2.89,3.03,47874,0
2014-01-09,2.98,3.12,2.95,3.02,20288,0
2014-01-10,3.06,3.21,3.04,3.21,45947,0
2014-01-13,3.25,4.65,3.25,4.25,289447,0
2014-01-14,4.03,4.23,3.75,3.98,136006,0
2014-01-15,3.81,4.19,3.81,4.12,40430,0
2014-01-16,4.35,4.45,4.22,4.31,65962,0
2014-01-17,4.28,4.28,3.77,3.99,45957,0
2014-01-21,4.02,4.02,3.8,3.86,28884,0
2014-01-22,3.97,3.97,3.81,3.87,11050,0
2014-01-23,3.78,3.87,3.48,3.75,47401,0
2014-01-24,3.8,3.8,3.62,3.71,7636,0
2014-01-27,3.58,3.62,3.29,3.4,31381,0
2014-01-28,3.54,4.08,3.54,3.65,59734,0
2014-01-29,3.65,3.68,3.46,3.46,25692,0
2014-01-30,3.5,3.79,3.37,3.73,33128,0
2014-01-31,3.9,3.93,3.65,3.74,8259,0
2014-02-03,3.57,3.66,3.42,3.55,14356,0
2014-02-04,3.41,3.58,3.4,3.42,18098,0
2014-02-05,3.34,3.49,2.9,3.16,92642,0
2014-02-06,3.24,3.56,3.21,3.25,11983,0
2014-02-07,3.3,3.52,3.2,3.39,38097,0
2014-02-10,3.44,3.5,3.35,3.48,2600,0
2014-02-11,3.48,3.48,3.27,3.41,6910,0
2014-02-12,3.23,3.41,3.19,3.21,26759,0
2014-02-13,3.25,3.37,3.02,3.34,21077,0
2014-02-14,3.34,3.37,3.15,3.2,13306,0
2014-02-18,3.2,3.28,3.12,3.15,20182,0
2014-02-19,3.15,3.38,3.15,3.36,3701,0
2014-02-20,3.25,3.36,3.25,3.3,10821,0
2014-02-21,3.35,3.4,3.35,3.38,12150,0
2014-02-24,3.39,3.39,3.02,3.23,40137,0
2014-02-25,3.12,3.49,3.08,3.47,16650,0
2014-02-26,3.25,3.57,3.25,3.48,35404,0
2014-02-27,3.65,3.74,3.55,3.72,32125,0
2014-02-28,3.72,3.74,3.56,3.74,31922,0
2014-03-03,3.69,3.87,3.62,3.87,10300,0
2014-03-04,3.85,3.85,3.69,3.76,11982,0
2014-03-05,3.68,3.7,3.53,3.62,18275,0
2014-03-06,3.74,3.74,3.38,3.55,5752,0
2014-03-07,3.43,3.45,3.34,3.36,8510,0
2014-03-10,3.33,3.5,3.3,3.4,9856,0
2014-03-11,3.46,3.47,3.06,3.14,76079,0
2014-03-12,3.17,3.17,3.08,3.11,7240,0
2014-03-13,3.15,3.4,3.1,3.19,15819,0
2014-03-14,3.3,3.3,3.01,3.1,26893,0
2014-03-17,3.02,3.09,2.9,2.99,40535,0
2014-03-18,2.91,3.05,2.91,2.96,33183,0
2014-03-19,3.09,3.09,2.96,2.96,5657,0
2014-03-20,3.05,3.3,2.98,3.02,93796,0
2014-03-21,3.1,3.1,2.85,2.88,31009,0
2014-03-24,2.86,3.12,2.85,3,40115,0
2014-03-25,3,3.1,2.95,3,52509,0
2014-03-26,3.05,3.11,2.97,3.09,39200,0
2014-03-27,3.05,3.09,3.05,3.09,2202,0
2014-03-28,3.05,3.06,2.93,2.99,10242,0
2014-03-31,2.9,2.91,2.81,2.87,30950,0
2014-04-01,2.84,2.88,2.84,2.84,11601,0
2014-04-02,2.87,2.87,2.81,2.83,7800,0
2014-04-03,2.84,3.11,2.79,2.8,86212,0
2014-04-04,2.92,3,2.63,2.71,49436,0
2014-04-07,2.6,2.74,2.53,2.55,17186,0
2014-04-08,2.6,2.65,2.5,2.57,11826,0
2014-04-09,2.71,2.76,2.6,2.76,16451,0
2014-04-10,2.81,2.81,2.61,2.63,11060,0
2014-04-11,2.61,2.7,2.54,2.54,6729,0
2014-04-14,2.65,2.78,2.52,2.55,35492,0
2014-04-15,2.5,2.52,2.19,2.48,59805,0
2014-04-16,2.46,2.54,2.45,2.47,9323,0
2014-04-17,2.4,2.43,2.3,2.37,13658,0
2014-04-21,2.37,2.39,2.15,2.22,32979,0
2014-04-22,2.07,2.38,2.07,2.28,17562,0
2014-04-23,2.31,2.37,2.25,2.25,15584,0
2014-04-24,2.3,2.34,2.13,2.27,56700,0
2014-04-25,2.27,2.28,2.05,2.1,97185,0
2014-04-28,2.15,2.17,1.72,1.93,88230,0
2014-04-29,1.98,2.08,1.95,2.08,5750,0
2014-04-30,2.09,2.27,1.96,2,54860,0
2014-05-01,2.05,2.17,1.9,1.95,26920,0
2014-05-02,1.92,2.11,1.87,1.97,38158,0
2014-05-05,2.02,2.02,1.8,1.91,32722,0
2014-05-06,1.98,1.98,1.77,1.83,62985,0
2014-05-07,1.86,1.99,1.56,1.89,70351,0
2014-05-08,1.96,2.05,1.72,1.94,38315,0
2014-05-09,1.89,1.89,1.82,1.86,10850,0
2014-05-12,1.8,1.89,1.7,1.75,23185,0
2014-05-13,1.76,2.07,1.72,1.92,72560,0
2014-05-14,1.95,2.03,1.81,1.87,29958,0
2014-05-15,1.77,1.88,1.75,1.85,22029,0
2014-05-16,1.85,2.08,1.75,2,45948,0
2014-05-19,2,2.01,1.97,1.97,4178,0
2014-05-20,1.98,1.98,1.82,1.85,9519,0
2014-05-21,1.81,1.92,1.81,1.82,4538,0
2014-05-22,1.8,1.97,1.79,1.89,31130,0
2014-05-23,1.88,1.91,1.85,1.91,17524,0
2014-05-27,1.9,1.9,1.9,1.9,11585,0
2014-05-28,1.87,1.91,1.87,1.89,1218,0
2014-05-29,1.89,1.95,1.89,1.95,3718,0
2014-05-30,1.91,2.05,1.85,2.05,6352,0
2014-06-02,2.05,2.05,1.91,1.91,5370,0
2014-06-03,2.01,2.05,1.92,1.96,11403,0
2014-06-04,1.96,2,1.96,2,1780,0
2014-06-05,2,2,1.95,1.95,2580,0
2014-06-06,2,2.28,2,2.2,11615,0
2014-06-09,2.25,2.39,2.2,2.35,19352,0
2014-06-10,2.35,2.5,2.01,2.49,104600,0
2014-06-11,2.7,2.75,2.39,2.5,77170,0
2014-06-12,2.49,2.49,2.29,2.42,11342,0
2014-06-13,2.49,2.49,2.37,2.46,6989,0
2014-06-16,2.52,2.63,2.15,2.44,64792,0
2014-06-17,2.5,2.57,2.36,2.36,35480,0
2014-06-18,2.37,2.49,2.36,2.44,5441,0
2014-06-19,2.47,2.47,2.32,2.36,5732,0
2014-06-20,2.31,2.31,2.05,2.19,53723,0
2014-06-23,2.05,2.5,2.05,2.27,64820,0
2014-06-24,2.29,2.5,2.22,2.23,34468,0
2014-06-25,2.5,2.5,2.18,2.29,16190,0
2014-06-26,2.21,2.3,2.15,2.27,13860,0
2014-06-27,2.18,2.18,2,2.05,84262,0
2014-06-30,2,2,1.91,1.95,22947,0
2014-07-01,1.95,1.98,1.89,1.94,19639,0
2014-07-02,1.97,2,1.95,2,9500,0
2014-07-03,2,2,1.97,2,1310,0
2014-07-07,1.87,1.97,1.87,1.93,12235,0
2014-07-08,1.86,2.05,1.86,2.05,9452,0
2014-07-09,2.01,2.01,1.95,2,13686,0
2014-07-10,1.91,2,1.91,1.94,9221,0
2014-07-11,1.9,1.98,1.9,1.95,7055,0
2014-07-14,1.91,2,1.91,1.96,39558,0
2014-07-15,2,2,1.95,1.95,12822,0
2014-07-16,1.92,1.93,1.92,1.93,12265,0
2014-07-17,1.93,2,1.93,1.93,43427,0
2014-07-18,2,2,1.96,2,24002,0
2014-07-21,2,2,1.91,1.92,79845,0
2014-07-22,1.92,2,1.9,1.97,13966,0
2014-07-23,2,2,1.96,1.96,9453,0
2014-07-24,2,2,1.94,1.94,11841,0
2014-07-25,1.92,1.94,1.85,1.87,21895,0
2014-07-28,1.91,1.91,1.85,1.85,3100,0
2014-07-29,1.87,1.87,1.8,1.81,16197,0
2014-07-30,1.81,1.81,1.69,1.76,35465,0
2014-07-31,1.86,1.9,1.75,1.76,17883,0
2014-08-01,1.76,1.76,1.68,1.75,4187,0
2014-08-04,1.78,1.78,1.7,1.7,2606,0
2014-08-05,1.71,1.71,1.71,1.71,223,0
2014-08-06,1.71,1.76,1.71,1.72,8381,0
2014-08-07,1.8,1.83,1.7,1.75,3376,0
2014-08-08,1.75,1.8,1.62,1.71,19401,0
2014-08-11,1.62,1.8,1.62,1.74,19104,0
2014-08-12,1.75,1.78,1.73,1.75,5306,0
2014-08-13,1.78,1.78,1.65,1.67,9861,0
2014-08-14,1.74,1.8,1.69,1.78,12660,0
2014-08-15,1.77,1.78,1.69,1.73,30129,0
2014-08-18,1.66,1.73,1.65,1.66,5140,0
2014-08-19,1.72,1.73,1.7,1.7,2600,0
2014-08-20,1.75,1.75,1.65,1.66,12092,0
2014-08-21,1.69,1.69,1.69,1.69,102,0
2014-08-22,1.63,1.75,1.63,1.7,12434,0
2014-08-25,1.71,1.71,1.62,1.64,14335,0
2014-08-26,1.64,1.69,1.64,1.69,2114,0
2014-08-27,1.66,1.71,1.65,1.68,23301,0
2014-08-28,1.69,1.69,1.65,1.65,7990,0
2014-08-29,1.69,1.71,1.65,1.66,15795,0
2014-09-02,1.71,1.71,1.58,1.58,31016,0
2014-09-03,1.66,1.67,1.46,1.56,27876,0
2014-09-04,1.59,1.61,1.44,1.44,15309,0
2014-09-05,1.38,1.46,1.34,1.4,16616,0
2014-09-08,1.4,1.43,1.4,1.41,17975,0
2014-09-09,1.42,1.42,1.27,1.28,33491,0
2014-09-10,1.3,1.37,1.28,1.29,24814,0
2014-09-11,1.22,1.31,1.21,1.28,19989,0
2014-09-12,1.33,1.36,1.3,1.35,14929,0
2014-09-15,1.35,1.35,1.26,1.31,12986,0
2014-09-16,1.3,1.3,1.2,1.26,21500,0
2014-09-17,1.3,1.37,1.3,1.31,23573,0
2014-09-18,1.4,1.4,1.21,1.24,18525,0
2014-09-19,1.29,1.38,1.25,1.38,11326,0
2014-09-22,1.35,1.35,1.27,1.27,9206,0
2014-09-23,1.32,1.33,1.25,1.31,16281,0
2014-09-24,1.34,1.44,1.27,1.34,15044,0
2014-09-25,1.39,1.39,1.22,1.23,50823,0
2014-09-26,1.28,1.33,1.21,1.21,12273,0
2014-09-29,1.28,1.33,1.22,1.22,15114,0
2014-09-30,1.21,1.27,1.21,1.25,10434,0
2014-10-01,1.24,1.27,1.23,1.25,9015,0
2014-10-02,1.21,1.22,1.14,1.2,13490,0
2014-10-03,1.23,1.29,1.2,1.21,17093,0
2014-10-06,1.2,1.24,1.17,1.2,3557,0
2014-10-07,1.25,1.25,1.2,1.21,20400,0
2014-10-08,1.23,1.23,1.17,1.17,12440,0
2014-10-09,1.07,1.14,1.03,1.03,37568,0
2014-10-10,1.03,1.03,1,1.01,42488,0
2014-10-13,1,1.01,0.97,1,11473,0
2014-10-14,0.98,1.02,0.98,1,6206,0
2014-10-15,0.99,1.03,0.99,1.02,20393,0
2014-10-16,1.02,1.02,0.94,0.96,12876,0
2014-10-17,0.95,0.99,0.89,0.95,21215,0
2014-10-20,0.93,1.2,0.93,1.17,28115,0
2014-10-21,1.2,1.24,1.04,1.04,43831,0
2014-10-22,1.04,1.04,0.95,0.95,22154,0
2014-10-23,0.93,0.96,0.91,0.95,29342,0
2014-10-24,0.94,0.96,0.83,0.96,69906,0
2014-10-27,0.89,0.95,0.84,0.93,13028,0
2014-10-28,0.88,0.92,0.87,0.89,23610,0
2014-10-29,0.85,0.86,0.84,0.85,5025,0
2014-10-30,0.86,0.87,0.83,0.86,7965,0
2014-10-31,0.83,1.19,0.79,1.05,95206,0
2014-11-03,1.04,1.16,0.89,1.05,82526,0
2014-11-04,1.02,1.14,0.95,0.99,28284,0
2014-11-05,0.98,1.03,0.95,0.95,7125,0
2014-11-06,0.95,0.99,0.88,0.94,12469,0
2014-11-07,0.95,0.96,0.8,0.86,14974,0
2014-11-10,0.88,0.9,0.8,0.85,41098,0
2014-11-11,0.85,0.86,0.84,0.86,16745,0
2014-11-12,0.85,0.87,0.83,0.85,31219,0
2014-11-13,0.9,0.94,0.8,0.88,110829,0
2014-11-14,0.91,0.95,0.88,0.88,49022,0
2014-11-17,0.89,0.9,0.87,0.88,5830,0
2014-11-18,0.89,0.91,0.87,0.87,9608,0
2014-11-19,0.9,0.9,0.81,0.85,36336,0
2014-11-20,0.85,1.23,0.85,1.03,90972,0
2014-11-21,1.05,1.22,1.05,1.1,73617,0
2014-11-24,1.07,1.2,0.94,0.96,62865,0
2014-11-25,1.08,1.1,0.86,0.97,51148,0
2014-11-26,0.99,1.07,0.94,1.07,12720,0
2014-11-28,0.96,1.02,0.91,0.93,32877,0
2014-12-01,0.95,0.96,0.89,0.91,26029,0
2014-12-02,0.86,0.96,0.86,0.9,58630,0
2014-12-03,0.9,0.95,0.89,0.89,62951,0
2014-12-04,0.89,0.94,0.85,0.89,16250,0
2014-12-05,0.94,0.98,0.9,0.93,49179,0
2014-12-08,0.91,0.95,0.87,0.88,73720,0
2014-12-09,0.87,0.93,0.87,0.92,2908,0
2014-12-10,0.87,0.91,0.87,0.91,11701,0
2014-12-11,0.87,0.9,0.81,0.88,100980,0
2014-12-12,0.82,0.91,0.74,0.8,149027,0
2014-12-15,0.84,0.88,0.81,0.88,6216,0
2014-12-16,0.87,0.9,0.86,0.86,12951,0
2014-12-17,0.86,1.01,0.86,0.98,69549,0
2014-12-18,1.03,1.14,1,1.1,25369,0
2014-12-19,1.05,1.24,1.02,1.03,22152,0
2014-12-22,1.08,1.19,0.99,1.05,32028,0
2014-12-23,1.05,1.09,0.93,0.97,37627,0
2014-12-24,0.91,0.95,0.88,0.9,34066,0
2014-12-26,0.9,0.91,0.88,0.88,41372,0
2014-12-29,0.88,0.9,0.77,0.81,122084,0
2014-12-30,0.78,0.86,0.78,0.83,62603,0
2014-12-31,0.79,0.9,0.79,0.89,50826,0
2015-01-02,0.88,0.88,0.81,0.86,13775,0
2015-01-05,0.96,0.97,0.9,0.93,18130,0
2015-01-06,0.93,0.99,0.9,0.92,23730,0
2015-01-07,0.85,0.91,0.85,0.86,6500,0
2015-01-08,0.86,0.87,0.81,0.87,30127,0
2015-01-09,0.92,0.92,0.81,0.84,21300,0
2015-01-12,0.83,0.84,0.71,0.8,38457,0
2015-01-13,0.82,0.82,0.78,0.78,10916,0
2015-01-14,0.84,0.84,0.74,0.83,28805,0
2015-01-15,0.83,0.83,0.75,0.81,58093,0
2015-01-16,0.76,0.78,0.72,0.78,37188,0
2015-01-20,0.76,0.81,0.76,0.77,22386,0
2015-01-21,0.84,0.87,0.78,0.79,16800,0
2015-01-22,0.84,0.84,0.8,0.83,8775,0
2015-01-23,0.81,0.81,0.76,0.78,18900,0
2015-01-26,0.76,0.8,0.76,0.78,6602,0
2015-01-27,0.78,0.83,0.76,0.82,5705,0
2015-01-28,0.81,0.82,0.76,0.8,7028,0
2015-01-29,0.8,0.81,0.77,0.77,4700,0
2015-01-30,0.78,0.83,0.77,0.79,12053,0
2015-02-02,0.79,0.8,0.77,0.77,10750,0
2015-02-03,0.8,0.8,0.77,0.79,3540,0
2015-02-04,0.79,0.79,0.76,0.76,7645,0
2015-02-05,0.77,0.8,0.7,0.73,37991,0
2015-02-06,0.73,0.76,0.73,0.76,29691,0
2015-02-09,0.72,0.75,0.71,0.71,12478,0
2015-02-10,0.77,0.79,0.7,0.74,16240,0
2015-02-11,0.73,0.79,0.71,0.73,32760,0
2015-02-12,0.73,0.75,0.73,0.75,14100,0
2015-02-13,0.75,0.94,0.7,0.91,63988,0
2015-02-17,1.05,1.41,1,1.26,167066,0
2015-02-18,1.35,1.42,1.2,1.35,75419,0
2015-02-19,1.3,1.35,1.07,1.19,48963,0
2015-02-20,1.16,1.18,1.08,1.08,14092,0
2015-02-23,1.07,1.08,1,1.05,45297,0
2015-02-24,1.05,1.05,1,1.02,12729,0
2015-02-25,1.04,1.18,1.01,1.16,115971,0
2015-02-26,1.1,1.17,1.06,1.15,60733,0
2015-02-27,1.15,1.15,1.11,1.15,21541,0
2015-03-02,1.15,1.17,0.93,1.05,100200,0
2015-03-03,1.03,1.03,0.93,0.98,35600,0
2015-03-04,0.92,1.19,0.92,1.11,38000,0
2015-03-05,1.09,1.19,0.95,1.09,57300,0
2015-03-06,1.17,1.18,1.07,1.14,41000,0
2015-03-09,1.14,1.23,1.11,1.16,23600,0
2015-03-10,1.23,1.23,1.1,1.1,18400,0
2015-03-11,1.17,1.17,1.11,1.11,12900,0
2015-03-12,1.1,1.14,1.1,1.14,10600,0
2015-03-13,1.16,1.2,1.15,1.2,37900,0
2015-03-16,1.22,1.78,1.16,1.32,1059800,0
2015-03-17,1.28,1.4,1.26,1.35,116400,0
2015-03-18,1.34,1.38,1.2,1.23,62100,0
2015-03-19,1.32,1.34,1.16,1.26,36600,0
2015-03-20,1.19,1.2,1.14,1.15,23900,0
2015-03-23,1.1,1.16,1.05,1.05,58200,0
2015-03-24,1.06,1.13,1.06,1.13,11300,0
2015-03-25,1.13,1.13,1.03,1.03,31600,0
2015-03-26,1.05,1.1,0.96,1.1,70800,0
2015-03-27,1.1,1.12,1,1.05,20200,0
2015-03-30,1.09,1.1,1.05,1.05,26300,0
2015-03-31,1.05,1.05,1.02,1.02,19900,0
2015-04-01,1.01,1.06,0.81,0.88,23600,0
2015-04-02,0.75,0.95,0.75,0.85,93600,0
2015-04-06,0.81,0.84,0.79,0.81,45200,0
2015-04-07,0.82,0.89,0.82,0.84,29179,0
2015-04-08,0.8,0.9,0.8,0.9,25400,0
2015-04-09,0.84,0.87,0.83,0.84,26072,0
2015-04-10,0.84,0.85,0.83,0.85,9400,0
2015-04-13,0.83,0.93,0.83,0.91,46600,0
2015-04-14,0.9,0.97,0.9,0.94,38000,0
2015-04-15,0.92,0.94,0.9,0.93,12963,0
2015-04-16,0.93,0.93,0.93,0.93,710,0
2015-04-17,0.9,0.9,0.87,0.88,13700,0
2015-04-20,0.92,0.92,0.84,0.87,7905,0
2015-04-21,0.9,0.9,0.88,0.88,9248,0
2015-04-22,0.9,0.97,0.9,0.97,4159,0
2015-04-23,0.91,0.94,0.89,0.92,4200,0
2015-04-24,0.89,0.94,0.88,0.92,8600,0
2015-04-27,0.92,0.93,0.88,0.9,29700,0
2015-04-28,0.89,0.9,0.8,0.89,47800,0
2015-04-29,0.81,0.9,0.81,0.9,5200,0
2015-04-30,0.86,0.88,0.83,0.86,3000,0
2015-05-01,0.88,0.95,0.86,0.87,11800,0
2015-05-04,0.87,0.87,0.87,0.87,100,0
2015-05-05,0.86,0.86,0.81,0.85,10000,0
2015-05-06,0.85,0.86,0.77,0.8,56585,0
2015-05-07,0.75,0.83,0.74,0.76,96761,0
2015-05-08,0.76,0.8,0.76,0.79,11600,0
2015-05-11,0.76,0.79,0.75,0.76,2700,0
2015-05-12,0.75,0.78,0.74,0.74,65349,0
2015-05-13,0.77,0.8,0.75,0.75,27500,0
2015-05-14,0.78,0.88,0.78,0.83,111100,0
2015-05-15,0.83,0.83,0.76,0.8,48823,0
2015-05-18,0.8,0.8,0.75,0.75,22643,0
2015-05-19,0.8,0.83,0.78,0.78,2400,0
2015-05-20,0.78,0.8,0.75,0.75,33400,0
2015-05-21,0.79,0.81,0.79,0.79,11100,0
2015-05-22,0.84,0.84,0.75,0.76,29300,0
2015-05-26,0.75,0.76,0.72,0.72,30901,0
2015-05-27,0.72,0.77,0.72,0.75,3500,0
2015-05-28,0.78,0.78,0.7,0.75,23918,0
2015-05-29,0.72,0.78,0.71,0.76,27700,0
2015-06-01,0.76,0.76,0.71,0.73,9200,0
2015-06-02,0.68,0.76,0.66,0.74,44602,0
2015-06-03,0.72,0.8,0.7,0.8,14200,0
2015-06-04,0.77,0.86,0.73,0.77,42500,0
2015-06-05,0.75,0.77,0.74,0.77,5900,0
2015-06-08,0.79,1.24,0.78,1.09,261200,0
2015-06-09,1,1.2,0.94,1,140965,0
2015-06-10,1.45,1.54,1.26,1.4,966943,0
2015-06-11,1.38,1.5,1.25,1.45,272634,0
2015-06-12,1.45,2.34,1.41,2.07,1432900,0
2015-06-15,2.05,2.64,1.92,2.2,1646700,0
2015-06-16,2.13,2.22,1.8,1.84,495600,0
2015-06-17,1.81,1.84,1.58,1.64,308100,0
2015-06-18,1.7,1.7,1.45,1.49,209100,0
2015-06-19,1.56,1.56,1.4,1.45,103500,0
2015-06-22,1.48,1.62,1.48,1.49,96300,0
2015-06-23,1.41,1.63,1.41,1.53,54352,0
2015-06-24,1.52,1.57,1.46,1.53,50100,0
2015-06-25,1.51,1.53,1.32,1.33,95200,0
2015-06-26,1.34,1.42,1.29,1.29,69300,0
2015-06-29,1.29,1.4,1.26,1.3,104200,0
2015-06-30,1.32,1.45,1.32,1.37,92517,0
2015-07-01,1.38,1.49,1.32,1.34,70200,0
2015-07-02,1.35,1.95,1.35,1.87,872000,0
2015-07-06,1.87,1.97,1.66,1.68,509600,0
2015-07-07,1.77,1.84,1.5,1.56,223300,0
2015-07-08,1.55,1.74,1.52,1.6,142100,0
2015-07-09,1.58,1.74,1.5,1.58,107100,0
2015-07-10,1.68,1.7,1.6,1.62,18200,0
2015-07-13,1.74,1.75,1.55,1.55,125700,0
2015-07-14,1.55,1.72,1.55,1.68,161051,0
2015-07-15,1.71,1.92,1.69,1.75,226404,0
2015-07-16,1.85,1.93,1.73,1.74,127900,0
2015-07-17,1.73,1.77,1.69,1.7,70600,0
2015-07-20,1.7,1.76,1.7,1.7,49100,0
2015-07-21,1.74,1.74,1.69,1.74,36700,0
2015-07-22,1.65,1.79,1.6,1.7,84600,0
2015-07-23,1.66,1.9,1.6,1.89,230900,0
2015-07-24,1.89,1.92,1.77,1.86,112300,0
2015-07-27,1.9,1.92,1.75,1.84,30800,0
2015-07-28,1.85,1.89,1.7,1.74,84400,0
2015-07-29,2.29,2.59,2.03,2.03,3065300,0
2015-07-30,2.03,2.29,2.03,2.22,344700,0
2015-07-31,2.22,2.9,2.17,2.62,2779400,0
2015-08-03,2.69,3.2,2.44,3.2,851712,0
2015-08-04,3,3.38,2.86,3.24,1347800,0
2015-08-05,3.1,3.27,3.06,3.21,328100,0
2015-08-06,3.39,3.87,3.02,3.12,1064542,0
2015-08-07,2.9,3.34,2.71,3.34,762000,0
2015-08-10,3.25,3.25,2.93,2.97,531500,0
2015-08-11,2.95,2.95,2.21,2.33,427649,0
2015-08-12,2.33,2.69,2.23,2.44,256200,0
2015-08-13,2.44,2.54,2.26,2.36,257800,0
2015-08-14,2.32,2.88,2.3,2.58,318700,0
2015-08-17,2.68,2.68,2.31,2.49,454200,0
2015-08-18,2.49,2.49,2.33,2.41,153900,0
2015-08-19,2.54,2.6,2.31,2.45,127300,0
2015-08-20,2.48,2.48,2.26,2.29,169000,0
2015-08-21,2.15,2.44,2.15,2.43,157700,0
2015-08-24,2.15,2.3,2.12,2.2,120824,0
2015-08-25,2.46,2.46,2.16,2.25,303100,0
2015-08-26,2.25,2.4,2.17,2.34,419500,0
2015-08-27,2.29,2.38,2.23,2.34,256800,0
2015-08-28,2.24,2.37,2.22,2.22,113900,0
2015-08-31,2.12,2.35,2.12,2.26,167700,0
2015-09-01,2.25,2.29,2.2,2.28,206600,0
2015-09-02,2.24,2.29,2.16,2.28,89300,0
2015-09-03,2.34,2.93,2.3,2.45,302200,0
2015-09-04,2.45,2.67,2.42,2.56,104600,0
2015-09-08,2.64,2.74,2.53,2.65,39400,0
2015-09-09,2.64,2.64,2.39,2.41,122600,0
2015-09-10,2.36,2.58,2.36,2.55,63682,0
2015-09-11,2.56,2.7,2.43,2.55,67900,0
2015-09-14,2.51,2.64,2.46,2.53,104700,0
2015-09-15,2.61,2.65,2.52,2.64,58300,0
2015-09-16,2.61,2.65,2.59,2.65,47500,0
2015-09-17,2.64,2.65,2.6,2.64,39684,0
2015-09-18,2.64,2.77,2.6,2.66,120900,0
2015-09-21,2.66,2.85,2.66,2.8,106800,0
2015-09-22,2.79,2.88,2.68,2.74,132300,0
2015-09-23,2.67,2.68,2.52,2.55,145000,0
2015-09-24,2.54,2.6,2.45,2.6,94645,0
2015-09-25,2.63,2.63,2.26,2.28,161900,0
2015-09-28,2.3,2.33,2.19,2.21,162829,0
2015-09-29,2.25,2.25,1.5,1.66,271300,0
2015-09-30,1.75,1.86,1.55,1.64,191600,0
2015-10-01,1.65,1.65,1.52,1.57,106500,0
2015-10-02,1.57,1.71,1.52,1.71,38100,0
2015-10-05,1.65,1.72,1.58,1.72,45187,0
2015-10-06,1.71,1.71,1.56,1.66,60200,0
2015-10-07,1.6,1.71,1.6,1.66,63700,0
2015-10-08,1.68,1.72,1.6,1.63,39600,0
2015-10-09,1.6,1.64,1.6,1.6,40800,0
2015-10-12,1.69,1.69,1.52,1.55,57797,0
2015-10-13,1.51,1.57,1.35,1.37,134100,0
2015-10-14,1.42,1.49,1.36,1.37,29100,0
2015-10-15,1.4,1.4,1.32,1.34,38300,0
2015-10-16,1.32,1.41,1.31,1.39,41500,0
2015-10-19,1.36,1.42,1.33,1.41,12000,0
2015-10-20,1.42,1.426,1.26,1.27,23297,0
2015-10-21,1.34,1.41,1.32,1.33,11400,0
2015-10-22,1.31,1.33,1.25,1.29,15500,0
2015-10-23,1.28,1.32,1.25,1.26,33400,0
2015-10-26,1.25,1.49,1.25,1.38,91100,0
2015-10-27,1.42,1.42,1.25,1.35,177300,0
2015-10-28,1.4,1.48,1.31,1.38,140900,0
2015-10-29,1.42,1.42,1.35,1.42,14200,0
2015-10-30,1.46,1.46,1.3,1.33,28600,0
2015-11-02,1.38,1.42,1.26,1.36,50822,0
2015-11-03,1.4,1.4,1.26,1.3,20200,0
2015-11-04,1.3,1.39,1.3,1.34,28829,0
2015-11-05,1.38,1.38,1.25,1.25,65700,0
2015-11-06,1.28,1.35,1.25,1.34,26500,0
2015-11-09,1.34,1.34,1.25,1.28,18911,0
2015-11-10,1.28,1.28,1.23,1.23,26200,0
2015-11-11,1.23,1.25,1.22,1.25,8400,0
2015-11-12,1.26,1.35,1.2,1.3,47300,0
2015-11-13,1.25,1.35,1.24,1.29,57200,0
2015-11-16,1.31,1.32,1.26,1.3,17300,0
2015-11-17,1.3,1.31,1.25,1.29,21100,0
2015-11-18,1.24,1.35,1.09,1.16,108000,0
2015-11-19,1.22,1.24,1.21,1.22,12000,0
2015-11-20,1.23,1.26,1.22,1.24,19400,0
2015-11-23,1.24,1.25,1.2,1.25,26700,0
2015-11-24,1.16,1.32,1.16,1.31,21400,0
2015-11-25,1.35,1.4,1.31,1.37,13800,0
2015-11-27,1.4,1.4,1.37,1.4,1700,0
2015-11-30,1.4,1.5,1.4,1.5,56400,0
2015-12-01,1.49,1.6,1.46,1.48,84154,0
2015-12-02,1.52,1.52,1.33,1.43,25363,0
2015-12-03,1.38,1.45,1.3,1.3,19582,0
2015-12-04,1.36,1.37,1.28,1.32,25700,0
2015-12-07,1.32,1.32,1.23,1.23,20500,0
2015-12-08,1.17,1.25,1.17,1.24,14632,0
2015-12-09,1.25,1.25,1.15,1.15,19000,0
2015-12-10,1.19,1.22,1.15,1.15,10900,0
2015-12-11,1.15,1.16,1.02,1.08,36400,0
2015-12-14,1.05,1.21,1.04,1.06,18123,0
2015-12-15,1.03,1.32,1.03,1.06,21900,0
2015-12-16,1.06,1.32,1.06,1.21,40100,0
2015-12-17,1.07,1.33,1.07,1.22,55300,0
2015-12-18,1.27,1.52,1.23,1.52,55500,0
2015-12-21,1.53,1.71,1.53,1.57,73300,0
2015-12-22,1.65,1.74,1.6,1.71,66987,0
2015-12-23,1.75,2.12,1.75,1.83,115900,0
2015-12-24,1.83,1.85,1.81,1.83,18162,0
2015-12-28,1.85,1.85,1.49,1.55,66344,0
2015-12-29,1.5701,1.78,1.5601,1.72,16317,0
2015-12-30,1.74,1.74,1.5001,1.66,18917,0
2015-12-31,1.54,1.5499,1.39,1.5,70569,0
2016-01-04,1.39,1.54,1.327,1.37,20510,0
2016-01-05,1.251,1.368,1.25,1.356,16910,0
2016-01-06,1.3,1.36,1.26,1.26,45038,0
2016-01-07,1.2,1.27,1.1759,1.22,25420,0
2016-01-08,1.28,1.28,1.2,1.26,17337,0
2016-01-11,1.21,1.21,1.1,1.15,50740,0
2016-01-12,1.15,1.2,1.09,1.09,21074,0
2016-01-13,1.05,1.15,1,1.001,49045,0
2016-01-14,1,1.08,0.95,1.08,41251,0
2016-01-15,1.08,1.08,1.01,1.06,25078,0
2016-01-19,1.07,1.08,0.96,0.96,28300,0
2016-01-20,0.9698,1.105,0.96,1.05,33894,0
2016-01-21,1.14,1.19,1.01,1.01,18499,0
2016-01-22,1.01,1.03,0.9421,1.02,13404,0
2016-01-25,1.07,1.17,0.95,0.96,12388,0
2016-01-26,0.981,1.0599,0.981,0.99,3856,0
2016-01-27,1.0399,1.0399,0.969,0.98,11135,0
2016-01-28,0.96,1.04,0.96,1,20322,0
2016-01-29,1.05,1.16,0.94,1.03,94085,0
2016-02-01,1.0574,1.0574,0.9403,1.03,17540,0
2016-02-02,0.99,1.06,0.94,0.95,19728,0
2016-02-03,0.99,0.9917,0.97,0.97,11062,0
2016-02-04,0.95,0.97,0.95,0.96,7191,0
2016-02-05,0.96,0.9876,0.94,0.94,19342,0
2016-02-08,0.94,0.96,0.87,0.9,18442,0
2016-02-09,0.861,0.92,0.861,0.861,24344,0
2016-02-10,0.831,0.905,0.831,0.89,7384,0
2016-02-11,0.89,0.8901,0.78,0.8084,24677,0
2016-02-12,0.86,0.8999,0.83,0.84,6144,0
2016-02-16,0.8,0.87,0.8,0.8397,9170,0
2016-02-17,0.84,0.84,0.7503,0.82,64184,0
2016-02-18,0.82,0.85,0.82,0.85,14907,0
2016-02-19,0.91,1.08,0.91,1,79598,0
2016-02-22,1.1,1.2,1.06,1.08,53639,0
2016-02-23,1.07,1.07,1.03,1.03,6540,0
2016-02-24,1.0999,1.0999,0.995,1.03,20018,0
2016-02-25,1.04,1.06,0.96,1.06,17764,0
2016-02-26,1.0301,1.05,1.02,1.04,17169,0
2016-02-29,1.05,1.09,1.05,1.06,38246,0
2016-03-01,1.081,1.11,1.06,1.1,36986,0
2016-03-02,1.09,1.15,1.09,1.1,13702,0
2016-03-03,1.1,1.14,1.06,1.06,18346,0
2016-03-04,1.06,1.0615,0.9902,1.03,40197,0
2016-03-07,1.06,1.06,0.96,1.03,40070,0
2016-03-08,1.06,1.12,1.02,1.02,34910,0
2016-03-09,1.02,1.04,0.96,0.96,10487,0
2016-03-10,1.0006,1.01,0.96,0.98,9383,0
2016-03-11,1,1.08,0.9,0.94,46618,0
2016-03-14,0.9376,0.99,0.937,0.95,14935,0
2016-03-15,0.96,0.99,0.94,0.95,8516,0
2016-03-16,0.98,1.02,0.91,1.01,19759,0
2016-03-17,0.991,1.04,0.99,1.03,6654,0
2016-03-18,1.03,1.08,0.96,1.05,34043,0
2016-03-21,1.04,1.12,1,1.1,33519,0
2016-03-22,1.11,1.11,1.05,1.08,5569,0
2016-03-23,1.08,1.0901,1.07,1.07,6534,0
2016-03-24,0.9588,1.015,0.9088,0.95,25595,0
2016-03-28,0.96,1.03,0.96,1.03,8189,0
2016-03-29,1.03,1.03,0.99,0.99,8223,0
2016-03-30,0.95,1.08,0.88,0.9,67079,0
2016-03-31,0.9,0.93,0.8,0.9,27133,0
2016-04-01,0.9001,0.99,0.85,0.9301,24898,0
2016-04-04,0.91,0.91,0.88,0.91,16155,0
2016-04-05,0.9001,0.95,0.9,0.94,22281,0
2016-04-06,0.95,0.96,0.902,0.92,25589,0
2016-04-07,0.9,0.96,0.8335,0.88,32784,0
2016-04-08,0.8947,0.96,0.89,0.9,34975,0
2016-04-11,0.92,0.94,0.88,0.9,10499,0
2016-04-12,0.95,0.95,0.9,0.95,11129,0
2016-04-13,0.95,1.03,0.91,0.95,22404,0
2016-04-14,0.9,1,0.9,0.99,8189,0
2016-04-15,0.98,1.02,0.9,0.9,28501,0
2016-04-18,0.9261,1.02,0.9261,0.955,13115,0
2016-04-19,1,1,0.92,0.92,2966,0
2016-04-20,0.9858,1.04,0.93,0.93,32793,0
2016-04-21,0.93,1,0.831,0.98,52428,0
2016-04-22,1,1.03,0.96,0.98,13548,0
2016-04-25,0.98,1,0.833,0.9683,38656,0
2016-04-26,0.97,0.97,0.9,0.93,6975,0
2016-04-27,0.9,0.95,0.89,0.89,9770,0
2016-04-28,0.89,0.95,0.89,0.915,157662,0
2016-04-29,0.8901,0.8901,0.8005,0.8601,106562,0
2016-05-02,0.83,0.9001,0.8101,0.83,46104,0
2016-05-03,0.89,0.93,0.81,0.82,45703,0
2016-05-04,0.85,0.9099,0.79,0.84,68412,0
2016-05-05,0.82,0.8715,0.8,0.85,18610,0
2016-05-06,0.8529,0.86,0.8529,0.86,6690,0
2016-05-09,0.845,0.85,0.83,0.8302,11784,0
2016-05-10,0.8302,0.85,0.8,0.801,13192,0
2016-05-11,0.824,0.85,0.824,0.8499,4931,0
2016-05-12,0.824,0.84,0.79,0.79,25421,0
2016-05-13,0.8,0.841,0.77,0.84,10056,0
2016-05-16,0.61,0.747,0.6,0.69,102634,0
2016-05-17,0.68,0.68,0.634,0.67,23063,0
2016-05-18,0.69,0.69,0.67,0.67,21227,0
2016-05-19,0.65,0.71,0.65,0.71,11468,0
2016-05-20,0.7084,0.72,0.68,0.72,11590,0
2016-05-23,0.66,0.72,0.66,0.7,9836,0
2016-05-24,0.67,0.671,0.521,0.59,146934,0
2016-05-25,0.59,0.63,0.59,0.61,45469,0
2016-05-26,0.63,0.63,0.59,0.6,15398,0
2016-05-27,0.6,0.6199,0.5,0.57,18261,0
2016-05-31,0.58,0.59,0.55,0.57,41199,0
2016-06-01,0.58,0.6,0.5,0.54,36836,0
2016-06-02,0.54,0.57,0.5275,0.561,8935,0
2016-06-03,0.5312,0.55,0.5312,0.55,7388,0
2016-06-06,0.567,0.6,0.5515,0.59,12846,0
2016-06-07,0.62,0.74,0.6142,0.68,23325,0
2016-06-08,0.68,0.68,0.62,0.67,11253,0
2016-06-09,0.65,0.65,0.601,0.63,8816,0
2016-06-10,0.6155,0.65,0.6,0.65,25376,0
2016-06-13,0.65,0.66,0.61,0.65,2196,0
2016-06-14,0.648,0.648,0.5213,0.56,39944,0
2016-06-15,0.59,0.62,0.541,0.61,10330,0
2016-06-16,0.5922,0.6222,0.5131,0.55,8485,0
2016-06-17,0.5475,0.57,0.501,0.501,25267,0
2016-06-20,0.5199,0.56,0.5021,0.56,5124,0
2016-06-21,0.54,0.567,0.54,0.55,1230,0
2016-06-22,0.54,0.56,0.509,0.509,8100,0
2016-06-23,0.76,0.7682,0.5113,0.54,191661,0
2016-06-24,0.5235,0.6492,0.5,0.579,52479,0
2016-06-27,0.597,0.6041,0.56,0.58,9363,0
2016-06-28,0.6,0.605,0.57,0.592,13637,0
2016-06-29,0.5916,0.6205,0.5018,0.53,34932,0
2016-06-30,0.54,0.54,0.5,0.51,21830,0
2016-07-01,0.525,0.57,0.5101,0.55,7751,0
2016-07-05,0.6,0.6,0.52,0.59,102927,0
2016-07-06,0.6009,0.65,0.595,0.6205,41016,0
2016-07-07,0.64,0.72,0.64,0.72,61313,0
2016-07-08,0.7,0.74,0.7,0.74,47142,0
2016-07-11,0.76,0.76,0.71,0.75,37108,0
2016-07-12,0.74,0.777,0.74,0.757,15653,0
2016-07-13,0.76,0.76,0.65,0.685,34615,0
2016-07-14,0.677,0.677,0.6501,0.651,15082,0
2016-07-15,0.65,0.67,0.6481,0.67,7679,0
2016-07-18,0.67,0.68,0.645,0.65,40744,0
2016-07-19,0.6549,0.6613,0.625,0.6613,8050,0
2016-07-20,0.66,0.7041,0.64,0.64,15649,0
2016-07-21,0.67,0.67,0.64,0.67,8793,0
2016-07-22,0.67,0.69,0.6515,0.68,11792,0
2016-07-25,0.72,0.99,0.6595,0.73,507404,0
2016-07-26,0.7035,0.73,0.7,0.72,27608,0
2016-07-27,0.74,0.74,0.7,0.7,9846,0
2016-07-28,0.7096,0.72,0.7096,0.72,9724,0
2016-07-29,0.7401,0.7401,0.72,0.72,17228,0
2016-08-01,0.7,1.042,0.7,1.0026,291055,0
2016-08-02,1.06,1.06,0.6004,0.7901,359347,0
2016-08-03,0.78,0.8676,0.65,0.8401,127845,0
2016-08-04,0.815,0.88,0.7712,0.781,42269,0
2016-08-05,0.781,0.819,0.74,0.777,101302,0
2016-08-08,0.747,0.787,0.7266,0.75,60094,0
2016-08-09,0.762,0.786,0.71,0.76,80815,0
2016-08-10,0.783,0.8,0.75,0.75,207109,0
2016-08-11,0.7875,0.81,0.74,0.75,13190,0
2016-08-12,0.7916,0.7916,0.71,0.71,20479,0
2016-08-15,0.69,0.7476,0.6626,0.68,60915,0
2016-08-16,0.66,0.7268,0.61,0.65,71303,0
2016-08-17,0.68,0.7,0.614,0.7,183109,0
2016-08-18,0.672,0.7401,0.67,0.72,30703,0
2016-08-19,0.742,0.87,0.68,0.8236,310509,0
2016-08-22,0.8,0.9,0.74,0.87,140331,0
2016-08-23,0.9,0.9187,0.8,0.8146,67111,0
2016-08-24,0.839,0.878,0.76,0.7844,41894,0
2016-08-25,0.82,0.82,0.745,0.7799,48858,0
2016-08-26,0.74,0.7561,0.65,0.72,64965,0
2016-08-29,0.69,0.73,0.6508,0.73,62059,0
2016-08-30,0.73,0.85,0.7124,0.74,190482,0
2016-08-31,0.74,0.7917,0.662,0.69,47710,0
2016-09-01,0.7,0.7189,0.63,0.6502,67619,0
2016-09-02,0.6606,0.69,0.66,0.68,17652,0
2016-09-06,0.6502,0.6898,0.6213,0.63,86484,0
2016-09-07,0.6491,0.65,0.59,0.59,56093,0
2016-09-08,0.5901,0.6,0.5532,0.569,109586,0
2016-09-09,0.6082,0.61,0.56,0.5625,42732,0
2016-09-12,0.5906,0.598,0.53,0.53,52026,0
2016-09-13,0.5218,0.5629,0.5019,0.5245,181065,0
2016-09-14,0.502,0.548,0.5001,0.5001,87602,0
2016-09-15,0.53,0.538,0.434,0.47,82358,0
2016-09-16,0.48,0.538,0.4721,0.4974,460048,0
2016-09-19,0.52,0.538,0.51,0.52,67451,0
2016-09-20,0.538,0.61,0.52,0.54,55781,0
2016-09-21,0.5353,0.6,0.535,0.57,65986,0
2016-09-22,0.58,0.61,0.55,0.55,16270,0
2016-09-23,0.5775,0.58,0.53,0.53,14738,0
2016-09-26,0.55,0.56,0.53,0.53,33205,0
2016-09-27,0.53,0.54,0.51,0.51,12332,0
2016-09-28,0.48,0.5625,0.45,0.55,99275,0
2016-09-29,0.56,0.5699,0.5,0.5,42355,0
2016-09-30,0.5086,0.5098,0.46,0.46,94395,0
2016-10-03,0.483,0.4879,0.465,0.4774,10062,0
2016-10-04,0.47,0.48,0.45,0.45,50987,0
2016-10-05,0.45,0.49,0.41,0.42,467929,0
2016-10-06,0.45,0.4999,0.432,0.4482,156836,0
2016-10-07,0.44,0.4656,0.435,0.465,38018,0
2016-10-10,0.45,0.465,0.43,0.45,20561,0
2016-10-11,0.47,0.47,0.44,0.4589,28941,0
2016-10-12,0.4853,0.4853,0.4402,0.4402,19089,0
2016-10-13,0.43,0.448,0.42,0.4201,17865,0
2016-10-14,0.42,0.443,0.41,0.42,21530,0
2016-10-17,0.4207,0.44,0.41,0.41,7899,0
2016-10-18,0.41,0.43,0.41,0.426,5009,0
2016-10-19,0.42,0.4369,0.42,0.4369,2958,0
2016-10-20,0.4647,0.4647,0.44,0.44,31016,0
2016-10-21,0.425,0.4359,0.4121,0.4359,4506,0
2016-10-24,0.4235,0.431,0.42,0.4211,25264,0
2016-10-25,0.4224,0.4264,0.41,0.4264,27541,0
2016-10-26,0.426,0.49,0.4096,0.46,53474,0
2016-10-27,0.5,0.5,0.421,0.45,10088,0
2016-10-28,0.439,0.44,0.4081,0.44,39249,0
2016-10-31,0.4107,0.449,0.4107,0.42,2262,0
2016-11-01,0.42,0.4201,0.4101,0.42,15270,0
2016-11-02,0.439,0.46,0.42,0.42,37968,0
2016-11-03,0.4055,0.4253,0.33,0.3701,92662,0
2016-11-04,0.34,0.3893,0.34,0.3705,23150,0
2016-11-07,0.3893,0.4299,0.384,0.39,14341,0
2016-11-08,0.3705,0.3999,0.3705,0.39,10640,0
2016-11-09,0.3989,0.4373,0.3789,0.414,61305,0
2016-11-10,0.4347,0.4836,0.415,0.46,87006,0
2016-11-11,0.4831,0.5029,0.44,0.45,49812,0
2016-11-14,0.46,0.47,0.44,0.4549,36239,0
2016-11-15,0.46,0.5,0.4541,0.4601,33450,0
2016-11-16,0.46,0.46,0.43,0.4501,41835,0
2016-11-17,0.46,0.46,0.43,0.4307,30760,0
2016-11-18,0.41,0.45,0.41,0.43,15271,0
2016-11-21,0.443,0.8499,0.443,0.78,1296829,0
2016-11-22,0.9,1.1,0.75,0.8,3135758,0
2016-11-23,0.799,0.799,0.68,0.71,507582,0
2016-11-25,0.68,0.751,0.66,0.75,167960,0
2016-11-28,0.75,0.76,0.68,0.72,103497,0
2016-11-29,0.7,0.76,0.67,0.68,150945,0
2016-11-30,0.73,0.73,0.604,0.6386,52395,0
2016-12-01,0.61,0.649,0.511,0.511,98681,0
2016-12-02,0.53,0.6206,0.53,0.575,28776,0
2016-12-05,0.6,0.6,0.52,0.57,71293,0
2016-12-06,0.5416,0.67,0.5277,0.62,63877,0
2016-12-07,0.6102,0.62,0.57,0.57,28920,0
2016-12-08,0.58,0.625,0.58,0.62,44524,0
2016-12-09,0.6168,0.62,0.58,0.62,22244,0
2016-12-12,0.64,0.64,0.57,0.63,35723,0
2016-12-13,0.631,0.889,0.598,0.623,792404,0
2016-12-14,0.6541,0.6699,0.58,0.58,157328,0
2016-12-15,0.6011,0.6447,0.58,0.5953,80577,0
2016-12-16,0.603,0.6137,0.5801,0.5909,65487,0
2016-12-19,0.583,0.62,0.583,0.6048,34610,0
2016-12-20,0.595,0.62,0.5801,0.6032,138491,0
2016-12-21,0.6,0.62,0.6,0.6,51361,0
2016-12-22,0.6,0.64,0.6,0.6248,39909,0
2016-12-23,0.6379,0.6379,0.59,0.602,41687,0
2016-12-27,0.6,0.61,0.56,0.56,84348,0
2016-12-28,0.57,0.57,0.5,0.5,141939,0
2016-12-29,0.51,0.56,0.5,0.5222,36656,0
2016-12-30,0.5,0.54,0.5,0.54,56396,0
2017-01-03,0.55,0.58,0.5094,0.51,47158,0
2017-01-04,0.52,0.6,0.52,0.5567,72582,0
2017-01-05,0.55,0.6,0.5498,0.5887,19274,0
2017-01-06,0.582,0.62,0.5315,0.56,96027,0
2017-01-09,0.5698,0.66,0.5698,0.62,82215,0
2017-01-10,0.62,0.75,0.6134,0.69,111553,0
2017-01-11,0.72,0.72,0.64,0.64,155466,0
2017-01-12,0.61,0.66,0.61,0.65,23239,0
2017-01-13,0.6434,0.69,0.6434,0.66,15152,0
2017-01-17,0.69,0.69,0.61,0.66,32795,0
2017-01-18,0.6444,0.687,0.6145,0.66,24526,0
2017-01-19,0.65,0.6797,0.63,0.65,198355,0
2017-01-20,0.6348,0.6996,0.6325,0.6925,69570,0
2017-01-23,0.698,0.7,0.65,0.665,31904,0
2017-01-24,0.677,0.7,0.6219,0.66,47737,0
2017-01-25,0.6757,0.7,0.6307,0.7,45281,0
2017-01-26,0.6999,0.6999,0.6499,0.66,23537,0
2017-01-27,0.655,0.685,0.655,0.68,10362,0
2017-01-30,0.7,0.72,0.66,0.6817,47331,0
2017-01-31,0.67,0.7,0.667,0.7,66015,0
2017-02-01,0.7,0.7,0.66,0.68,17973,0
2017-02-02,0.67,0.68,0.66,0.68,40747,0
2017-02-03,0.68,0.6984,0.661,0.68,28581,0
2017-02-06,0.66,0.699,0.66,0.6811,8855,0
2017-02-07,0.6885,0.78,0.6885,0.7561,117387,0
2017-02-08,0.79,0.85,0.7477,0.7804,456654,0
2017-02-09,0.83,0.8399,0.7653,0.77,72911,0
2017-02-10,0.82,0.82,0.6622,0.73,111743,0
2017-02-13,0.73,0.73,0.66,0.672,99898,0
2017-02-14,0.688,0.7154,0.62,0.64,84634,0
2017-02-15,0.63,0.68,0.63,0.68,21538,0
2017-02-16,0.68,0.68,0.63,0.64,49106,0
2017-02-17,0.66,0.66,0.63,0.63,11215,0
2017-02-21,0.63,0.6499,0.63,0.64,34927,0
2017-02-22,0.66,0.66,0.631,0.66,25834,0
2017-02-23,0.64,0.66,0.62,0.6201,39406,0
2017-02-24,0.6268,0.63,0.6211,0.63,23539,0
2017-02-27,0.6246,0.65,0.6205,0.6466,19626,0
2017-02-28,0.6499,0.65,0.62,0.62,23293,0
2017-03-01,0.6376,0.64,0.62,0.62,3159,0
2017-03-02,0.6226,0.6226,0.62,0.6201,10603,0
2017-03-03,0.62,0.6339,0.56,0.6221,28296,0
2017-03-06,0.62,0.62,0.5135,0.5422,79058,0
2017-03-07,0.52,0.56,0.511,0.52,55818,0
2017-03-08,0.5589,0.5665,0.5396,0.5553,65473,0
2017-03-09,0.55,0.5598,0.5003,0.53,71626,0
2017-03-10,0.54,0.5599,0.5,0.5485,53071,0
2017-03-13,0.5201,0.5218,0.431,0.45,221044,0
2017-03-14,0.5,0.5101,0.49,0.49,37648,0
2017-03-15,0.5016,0.51,0.44,0.44,44358,0
2017-03-16,0.44,0.4799,0.44,0.47,22100,0
2017-03-17,0.49,0.5,0.46,0.49,18696,0
2017-03-20,0.5,0.5,0.46,0.46,13159,0
2017-03-21,0.483,0.483,0.46,0.47,18779,0
2017-03-22,0.46,0.46,0.42,0.4299,27277,0
2017-03-23,0.434,0.45,0.4201,0.43,18256,0
2017-03-24,0.45,0.4999,0.4419,0.48,51727,0
2017-03-27,0.48,0.48,0.42,0.45,47073,0
2017-03-28,0.44,0.4768,0.44,0.46,9521,0
2017-03-29,0.455,0.4599,0.425,0.4301,47363,0
2017-03-30,0.45,0.4509,0.44,0.44,17243,0
2017-03-31,0.4509,0.4509,0.4309,0.4391,32627,0
2017-04-03,0.44,0.44,0.43,0.43,7611,0
2017-04-04,0.4369,0.451,0.4369,0.443,25716,0
2017-04-05,0.411,0.4498,0.411,0.425,30319,0
2017-04-06,0.425,0.43,0.425,0.4299,13323,0
2017-04-07,0.4296,0.4296,0.38,0.4197,42660,0
2017-04-10,0.4199,0.42,0.351,0.3776,218211,0
2017-04-11,0.35,0.3849,0.35,0.36,34159,0
2017-04-12,0.36,0.4615,0.36,0.4201,91275,0
2017-04-13,0.4411,0.4411,0.3713,0.4,23069,0
2017-04-17,0.42,0.4417,0.3802,0.3802,38557,0
2017-04-18,0.38,0.441,0.3601,0.38,166129,0
2017-04-19,0.37,0.39,0.3501,0.3649,130497,0
2017-04-20,0.35,0.37,0.34,0.36,69586,0
2017-04-21,0.36,0.3618,0.32,0.339,128176,0
2017-04-24,0.33,0.345,0.32,0.345,41991,0
2017-04-25,0.34,0.35,0.31,0.3101,118353,0
2017-04-26,0.35,0.39,0.3101,0.38,104668,0
2017-04-27,0.43,0.43,0.3501,0.4,113320,0
2017-05-01,0.43,0.43,0.4,0.41762,16032,0
2017-05-02,0.4,0.43,0.4,0.43,21195,0
2017-05-03,0.4289,0.435,0.4101,0.435,13995,0
2017-05-04,0.44,0.44,0.42,0.44,28275,0
2017-05-05,0.42,0.44,0.4,0.4,11283,0
2017-05-08,0.4,0.42,0.4,0.41,14301,0
2017-05-09,0.42,0.42,0.3606,0.388,25168,0
2017-05-10,0.37,0.41,0.3582,0.4,35920,0
2017-05-11,0.3558,0.3978,0.3359,0.3762,73442,0
2017-05-12,0.39,0.4,0.3706,0.3811,11923,0
2017-05-15,0.3811,0.44,0.3512,0.43,102691,0
2017-05-16,0.429,0.58,0.4102,0.4995,324887,0
2017-05-17,0.5,0.5,0.4101,0.4729,48998,0
2017-05-18,0.47,0.5,0.43,0.46,71951,0
2017-05-19,0.4967,0.52,0.4767,0.52,37142,0
2017-05-22,0.53,0.53,0.45,0.4972,21613,0
2017-05-23,0.481,0.52,0.4676,0.5198,11371,0
2017-05-24,0.4888,0.515,0.47,0.48,19713,0
2017-05-25,0.4821,0.5,0.4792,0.49,23930,0
2017-05-26,0.48,0.51,0.477,0.49,20732,0
2017-05-30,0.5,0.5,0.476,0.49,36952,0
2017-05-31,0.5,0.5,0.4621,0.475,8908,0
2017-06-01,0.461,0.4625,0.45,0.45,11061,0
2017-06-02,0.45,0.4603,0.435,0.4507,4607,0
2017-06-05,0.44,0.4408,0.4102,0.412,14385,0
2017-06-06,0.429,0.4395,0.4102,0.4108,4044,0
2017-06-07,0.4347,0.46,0.4125,0.4155,15982,0
2017-06-08,0.44,0.45,0.4352,0.44,12230,0
2017-06-09,0.44,0.4583,0.44,0.44,4404,0
2017-06-12,0.42,0.4303,0.3999,0.404,240027,0
2017-06-13,0.38,0.395,0.38,0.3901,37586,0
2017-06-14,0.3974,0.4,0.3802,0.3897,51975,0
2017-06-15,0.38,0.3801,0.37,0.37,25415,0
2017-06-16,0.37,0.38,0.351,0.351,7738,0
2017-06-19,0.3548,0.3584,0.351,0.3511,509,0
2017-06-20,0.3589,0.37,0.351,0.3601,21252,0
2017-06-21,0.356,0.36,0.355,0.3599,7301,0
2017-06-22,0.352,0.3713,0.3512,0.36,18046,0
2017-06-23,0.378,0.4583,0.378,0.4156,31267,0
2017-06-26,0.447,0.4489,0.402,0.402,22905,0
2017-06-27,0.394,0.421,0.36,0.375,11738,0
2017-06-28,0.38,0.3801,0.365,0.365,17453,0
2017-06-29,0.36,0.38,0.36,0.365,24023,0
2017-06-30,0.362,0.371,0.36,0.37,12317,0
2017-07-03,0.3743,0.39,0.366,0.38,27225,0
2017-07-05,0.36,0.39,0.351,0.3783,8282,0
2017-07-06,0.3687,0.3695,0.362,0.3625,2163,0
2017-07-07,0.351,0.4076,0.351,0.3939,189110,0
2017-07-10,0.39,0.4401,0.39,0.4209,67516,0
2017-07-11,0.42,0.42,0.37,0.3999,36486,0
2017-07-12,0.45,0.45,0.39,0.4,17042,0
2017-07-13,0.3937,0.3984,0.3705,0.3984,17288,0
2017-07-14,0.41,0.43,0.3805,0.42,50265,0
2017-07-17,0.4035,0.42,0.38,0.39,19014,0
2017-07-18,0.38,0.3899,0.37,0.378,41997,0
2017-07-19,0.39,0.3907,0.37,0.3907,7133,0
2017-07-20,0.3825,0.39,0.38,0.39,26096,0
2017-07-21,0.388,0.41,0.388,0.4,1353,0
2017-07-24,0.392,0.4065,0.392,0.4001,17948,0
2017-07-25,0.4,0.43,0.4,0.41,37080,0
2017-07-26,0.43,0.43,0.4,0.4001,15645,0
2017-07-27,0.414,0.44,0.39,0.3994,23442,0
2017-07-28,0.412,0.412,0.4077,0.41,565,0
2017-07-31,0.412,0.412,0.39,0.3901,5905,0
2017-08-01,0.39,0.3901,0.38,0.3822,6983,0
2017-08-02,0.3822,0.3822,0.37,0.37,12898,0
2017-08-03,0.3808,0.3808,0.3702,0.38,4415,0
2017-08-04,0.3702,0.3795,0.37,0.37,16576,0
2017-08-07,0.37,0.37,0.3675,0.3675,9234,0
2017-08-08,0.3645,0.3645,0.33,0.33,63818,0
2017-08-09,0.35,0.35,0.33,0.33,51418,0
2017-08-10,0.348,0.348,0.31,0.348,27287,0
2017-08-11,0.35,0.35,0.3301,0.3301,17305,0
2017-08-14,0.338,0.3599,0.33,0.3599,11259,0
2017-08-15,0.3301,0.3386,0.325,0.33,22057,0
2017-08-16,0.3465,0.3501,0.325,0.335,17018,0
2017-08-17,0.34,0.345,0.335,0.335,26290,0
2017-08-18,0.348,0.3495,0.335,0.349,14597,0
2017-08-21,0.33,0.3599,0.325,0.3598,43526,0
2017-08-22,0.325,0.3412,0.325,0.33,30193,0
2017-08-23,0.3255,0.343,0.31,0.31,25713,0
2017-08-24,0.31,0.3198,0.2801,0.3,44052,0
2017-08-25,0.3106,0.311,0.2801,0.283,66387,0
2017-08-28,0.2971,0.312,0.283,0.283,36262,0
2017-08-29,0.29,0.31,0.29,0.3,4818,0
2017-08-30,0.315,0.33,0.285977,0.33,12617,0
2017-08-31,0.31,0.34,0.297,0.32,103452,0
2017-09-01,0.35,0.3701,0.32,0.3204,141697,0
2017-09-05,0.3675,0.3676,0.32,0.32,28731,0
2017-09-06,0.35,0.3599,0.32,0.3201,5117,0
2017-09-07,0.35,0.357,0.3201,0.3256,23667,0
2017-09-08,0.3418,0.35,0.32,0.32,25435,0
2017-09-11,0.336,0.3888,0.336,0.379,96579,0
2017-09-12,0.38,0.38,0.3501,0.38,57041,0
2017-09-13,0.38,0.3878,0.3369,0.38,179745,0
2017-09-14,0.385,0.385,0.3001,0.34,165421,0
2017-09-15,0.365,0.3727,0.32,0.32,29299,0
2017-09-18,0.33,0.365,0.307,0.307,62055,0
2017-09-19,0.329,0.35,0.312,0.32,126061,0
2017-09-20,0.3483,0.3698,0.3201,0.3524,105335,0
2017-09-21,0.37,0.3735,0.34,0.3594,68962,0
2017-09-22,0.3735,0.68,0.2925,0.4223,850503,0
2017-09-25,0.4223,0.5695,0.4223,0.54,774954,0
2017-09-26,0.55,0.57,0.465,0.48,177214,0
2017-09-27,0.46,0.5,0.4211,0.4309,78992,0
2017-09-28,0.4524,0.4524,0.4211,0.446,25409,0
2017-09-29,0.4604,0.4604,0.42,0.42,23514,0
2017-10-02,0.42,0.462,0.42,0.462,48108,0
2017-10-03,0.46,0.46,0.4253,0.442,35475,0
2017-10-04,0.436,0.4398,0.32,0.39,218744,0
2017-10-05,0.3745,0.42,0.3745,0.41,41303,0
2017-10-06,0.419,0.419,0.38,0.3815,68269,0
2017-10-09,0.4005,0.404,0.34,0.3799,413133,0
2017-10-10,0.38,0.3801,0.358,0.3792,35235,0
2017-10-11,0.38,0.38,0.3601,0.38,64236,0
2017-10-12,0.3798,0.3798,0.35,0.35,76497,0
2017-10-13,0.365,0.3659,0.3599,0.365,9356,0
2017-10-16,0.365,0.43,0.36,0.4066,282102,0
2017-10-17,0.4269,0.46,0.3736,0.3923,73874,0
2017-10-18,0.394,0.4038,0.3736,0.395,13173,0
2017-10-19,0.375,0.4,0.3742,0.385,42903,0
2017-10-20,0.36,0.4079,0.36,0.36,22574,0
2017-10-23,0.378,0.3901,0.3749,0.39,21209,0
2017-10-24,0.3905,0.3905,0.3601,0.38,28798,0
2017-10-25,0.372,0.38,0.35,0.35,63181,0
2017-10-26,0.3601,0.385,0.3503,0.3633,72321,0
2017-10-27,0.378,0.38,0.3551,0.3723,27762,0
2017-10-30,0.361,0.3722,0.35,0.3595,25423,0
2017-10-31,0.377,0.377,0.3401,0.3401,57713,0
2017-11-01,0.3621,0.3621,0.3201,0.3213,42924,0
2017-11-02,0.3373,0.3406,0.32,0.3398,50858,0
2017-11-03,0.315,0.34,0.315,0.3366,24681,0
2017-11-06,0.329,0.3349,0.32,0.3206,14412,0
2017-11-07,0.3306,0.3357,0.3206,0.3241,7442,0
2017-11-08,0.33,0.335,0.3205,0.3333,28241,0
2017-11-09,0.325,0.3601,0.325,0.3401,70494,0
2017-11-10,0.3501,0.37,0.3501,0.3569,48020,0
