Date,Open,High,Low,Close,Volume,OpenInt
2013-02-14,3.8,3.85,3.79,3.85,11694,0
2013-02-15,3.86,3.99,3.86,3.87,7586,0
2013-02-19,4.2,4.2,3.95,4.01,59018,0
2013-02-20,4.1,4.1,4,4,11786,0
2013-02-21,3.93,3.93,3.77,3.82,25950,0
2013-02-22,3.9,3.967,3.77,3.84,6145,0
2013-02-25,4.08,4.08,3.77,3.77,5531,0
2013-02-26,3.77,3.8599,3.77,3.8599,970,0
2013-02-27,3.792,3.926,3.58,3.61,18034,0
2013-02-28,3.6,3.73,3.6,3.722,13806,0
2013-03-01,3.7,3.715,3.6,3.715,6517,0
2013-03-04,3.62,3.9999,3.57,3.84,18296,0
2013-03-05,3.86,3.95,3.55,3.65,24393,0
2013-03-06,3.7,3.97,3.6,3.76,37980,0
2013-03-07,3.75,3.76,3.641,3.7599,900,0
2013-03-08,3.76,3.9,3.63,3.78,21757,0
2013-03-11,3.8,3.95,3.8,3.95,15481,0
2013-03-12,3.97,4.09,3.6501,3.87,44498,0
2013-03-13,3.7,3.97,3.66,3.97,57700,0
2013-03-14,3.98,3.98,3.79,3.85,22359,0
2013-03-15,3.8,3.85,3.32,3.32,114917,0
2013-03-18,3.45,3.8099,3.34,3.6,47128,0
2013-03-19,3.79,3.8,3.45,3.78,21023,0
2013-03-20,3.7,3.91,3.66,3.71,43674,0
2013-03-21,3.42,3.5,3.286,3.34,109137,0
2013-03-22,3.35,3.38,3.3,3.38,39744,0
2013-03-25,3.35,3.3506,3.24,3.31,15882,0
2013-03-26,3.52,3.52,3.2,3.25,23673,0
2013-03-27,3.25,3.3375,2.87,3.06,56336,0
2013-03-28,3.06,3.21,3.06,3.21,8893,0
2013-04-01,3.19,3.2,3.07,3.08,4926,0
2013-04-02,3.08,3.099,2.8,3.08,78327,0
2013-04-03,3,3,2.92,2.95,8289,0
2013-04-04,2.95,3.0288,2.95,3.01,39218,0
2013-04-05,3.01,3.05,2.95,2.99,3790,0
2013-04-08,2.99,3.06,2.98,2.99,23261,0
2013-04-09,3.04,3.43,2.97,3.43,36964,0
2013-04-10,3.43,3.46,3.2,3.22,9950,0
2013-04-11,3.4,3.4,3,3.16,21115,0
2013-04-12,3.178,3.1897,2.96,3,69397,0
2013-04-15,3.06,3.1875,2.96,2.98,6577,0
2013-04-16,2.98,3.1,2.98,3,24781,0
2013-04-17,3,3.01,2.99,3,6961,0
2013-04-18,2.99,3.15,2.95,3,14631,0
2013-04-19,3,3.13,3,3.13,1054,0
2013-04-22,3.0457,3.0457,3.01,3.01,1400,0
2013-04-23,3.04,3.15,2.95,3.1,38360,0
2013-04-24,3.1,3.1,2.98,3,800,0
2013-04-25,3.15,3.16,3.03,3.05,44346,0
2013-04-26,3.15,3.2299,2.95,2.95,56388,0
2013-04-29,2.95,3.03,2.95,2.96,11700,0
2013-04-30,2.97,3,2.97,2.99,8515,0
2013-05-01,2.98,2.99,2.98,2.99,7391,0
2013-05-02,2.99,2.99,2.98,2.98,700,0
2013-05-03,2.98,3.08,2.98,2.98,10683,0
2013-05-06,3.03,3.03,2.98,3,16948,0
2013-05-07,3.06,3.06,2.8,2.8,65734,0
2013-05-08,2.8,2.92,2.8,2.85,7084,0
2013-05-09,2.93,2.95,2.86,2.86,2782,0
2013-05-10,2.9,2.9741,2.89,2.89,5627,0
2013-05-13,2.97,2.97,2.85,2.9,4740,0
2013-05-14,2.96,3.05,2.85,2.95,11188,0
2013-05-15,2.99,3.03,2.95,2.96,2630,0
2013-05-16,3,3,2.9,2.9,5296,0
2013-05-17,3,3.05,2.95,2.96,33220,0
2013-05-20,2.95,3.14,2.95,3.02,11800,0
2013-05-21,3.02,3.1,3.01,3.09,24442,0
2013-05-22,3.05,3.1,3.01,3.06,11025,0
2013-05-23,3.03,3.05,2.89,2.89,825,0
2013-05-24,2.98,2.98,2.89,2.89,696,0
2013-05-28,3.02,3.02,2.88,2.96,7075,0
2013-05-29,2.95,2.95,2.81,2.89,14301,0
2013-05-30,2.87,2.96,2.81,2.94,13966,0
2013-05-31,2.97,3.02,2.91,2.99,14452,0
2013-06-03,3,3.01,2.98,3,6060,0
2013-06-04,3.01,3.01,2.98,2.98,16099,0
2013-06-05,2.95,2.95,2.81,2.81,11497,0
2013-06-06,2.81,2.84,2.8,2.8,12949,0
2013-06-07,2.8,2.9,2.78,2.81,8809,0
2013-06-10,2.8,2.93,2.75,2.93,17148,0
2013-06-11,2.85,3,2.76,2.99,5361,0
2013-06-12,2.95,3,2.82,2.89,3429,0
2013-06-13,2.85,2.96,2.83,2.96,5702,0
2013-06-14,2.94,3,2.94,3,3100,0
2013-06-17,2.95,3,2.85,3,3925,0
2013-06-18,2.94,3,2.86,2.94,6071,0
2013-06-19,2.93,2.99,2.7854,2.99,3700,0
2013-06-20,2.86,3,2.78,2.98,5983,0
2013-06-21,2.94,2.96,2.76,2.96,68705,0
2013-06-24,2.82,2.95,2.8,2.88,16199,0
2013-06-25,2.95,2.953,2.91,2.94,15711,0
2013-06-26,2.99,2.99,2.95,2.955,1684,0
2013-06-27,2.95,3,2.95,3,3256,0
2013-06-28,2.93,3,2.8,2.99,20889,0
2013-07-01,2.95,2.95,2.801,2.811,7611,0
2013-07-02,2.831,2.84,2.831,2.84,2300,0
2013-07-03,2.81,2.89,2.81,2.89,2350,0
2013-07-05,2.95,2.95,2.95,2.95,933,0
2013-07-08,2.95,2.99,2.85,2.85,15691,0
2013-07-09,2.99,3,2.95,3,7533,0
2013-07-10,2.89,2.9601,2.89,2.95,9594,0
2013-07-11,3,3.01,2.94,2.97,21942,0
2013-07-12,2.96,3.02,2.94,2.941,2500,0
2013-07-15,2.85,3.02,2.85,2.88,1900,0
2013-07-16,2.801,2.88,2.801,2.88,1100,0
2013-07-17,2.91,2.91,2.91,2.91,200,0
2013-07-18,2.92,3,2.92,3,2200,0
2013-07-19,2.9516,2.9516,2.87,2.87,1700,0
2013-07-22,2.84,2.8633,2.76,2.8,9894,0
2013-07-23,2.8,2.9,2.8,2.9,9000,0
2013-07-24,2.78,2.94,2.78,2.8001,13000,0
2013-07-25,2.8499,2.85,2.7601,2.78,11983,0
2013-07-26,2.8,2.821,2.8,2.8,10111,0
2013-07-29,2.81,2.81,2.66,2.7799,7100,0
2013-07-30,2.7,2.7,2.64,2.65,2448,0
2013-07-31,2.64,2.9699,2.64,2.84,28705,0
2013-08-01,2.75,2.87,2.715,2.715,27347,0
2013-08-02,2.84,2.86,2.74,2.86,28746,0
2013-08-05,2.76,2.76,2.6,2.67,10759,0
2013-08-06,2.67,2.7,2.59,2.59,9907,0
2013-08-07,2.6,2.73,2.6,2.73,22662,0
2013-08-08,2.65,2.82,2.6,2.82,9605,0
2013-08-09,2.53,2.701,2.53,2.58,20406,0
2013-08-12,2.56,2.63,2.56,2.63,2305,0
2013-08-13,2.59,2.65,2.45,2.5,24433,0
2013-08-14,2.35,2.5,2.35,2.5,22485,0
2013-08-15,2.84,2.8407,2.61,2.75,53485,0
2013-08-16,2.75,2.75,2.6,2.6456,14322,0
2013-08-19,2.65,2.7,2.65,2.7,2400,0
2013-08-20,2.6899,2.6899,2.45,2.67,7170,0
2013-08-21,2.67,2.7,2.67,2.7,12715,0
2013-08-22,2.71,2.85,2.71,2.8499,17102,0
2013-08-23,2.82,2.86,2.74,2.84,24092,0
2013-08-26,2.93,3.3,2.9,3.3,88645,0
2013-08-27,3.35,3.4,3.2,3.26,47499,0
2013-08-28,3.29,3.4,3.16,3.32,17550,0
2013-08-29,3.44,3.5001,3.26,3.35,36143,0
2013-08-30,3.26,3.3,2.9,3.0999,66938,0
2013-09-03,3.05,3.28,2.95,3.2,4475,0
2013-09-04,3.11,3.2,2.92,3.11,7134,0
2013-09-05,3.3,3.3,3.2,3.28,17806,0
2013-09-06,3.046,3.249,3,3.11,20434,0
2013-09-09,3.15,3.24,3.12,3.2399,1050,0
2013-09-10,3.24,3.24,3.139,3.17,29421,0
2013-09-11,3.17,3.43,3.17,3.31,8523,0
2013-09-12,3.38,3.45,3.17,3.3,45508,0
2013-09-13,3.23,3.28,3.17,3.19,18663,0
2013-09-16,3.29,3.35,3.14,3.14,20992,0
2013-09-17,3.15,3.2,3.12,3.15,41263,0
2013-09-18,3.15,3.15,3.02,3.11,12888,0
2013-09-19,3.09,3.1,3.021,3.024,10236,0
2013-09-20,3.05,3.13,3.05,3.13,4533,0
2013-09-23,3.051,3.13,3.051,3.12,13638,0
2013-09-24,3.12,3.12,3.11,3.11,400,0
2013-09-25,3.06,3.12,2.93,2.97,3900,0
2013-09-26,3.08,3.14,3.06,3.06,37700,0
2013-09-27,3.07,3.07,2.85,2.95,16400,0
2013-09-30,2.85,3.04,2.85,3.02,14800,0
2013-10-01,3.03,3.11,3.03,3.07,2900,0
2013-10-02,3.06,3.1,2.98,2.98,31400,0
2013-10-03,3.03,3.08,2.86,3,13200,0
2013-10-04,3.07,3.07,3.05,3.07,32300,0
2013-10-07,3.08,3.08,3,3.05,9700,0
2013-10-08,3.04,3.04,3.01,3.04,2050,0
2013-10-09,3.04,3.04,3,3.03,18600,0
2013-10-10,3.02,3.07,3.02,3.07,36900,0
2013-10-11,3.07,3.35,3.06,3.12,9900,0
2013-10-14,3.1,3.13,3.1,3.13,3400,0
2013-10-15,3.17,3.17,3.12,3.12,7000,0
2013-10-16,3.17,3.31,3.12,3.24,8300,0
2013-10-17,3.28,3.28,3.11,3.25,17200,0
2013-10-18,3.25,3.25,3.05,3.18,20400,0
2013-10-21,3.11,3.18,3.11,3.15,18767,0
2013-10-22,3.1,3.18,3.1,3.1,40600,0
2013-10-23,3.15,3.201,3.1,3.15,18090,0
2013-10-24,3.09,3.1,3.06,3.09,1900,0
2013-10-25,3.1,3.11,3.1,3.11,26700,0
2013-10-28,3.12,3.12,3.05,3.05,3500,0
2013-10-29,3.07,3.07,3.04,3.04,9200,0
2013-10-30,3.02,3.1,3.02,3.1,10700,0
2013-10-31,3.24,3.25,3.0499,3.0499,117000,0
2013-11-01,3.03,3.03,2.99,3.01,63000,0
2013-11-04,3.04,3.19,2.99,3.11,2900,0
2013-11-05,3.11,3.12,3.11,3.12,3100,0
2013-11-06,3.2,3.2,2.92,2.92,88100,0
2013-11-07,3,3,2.95,2.96,29300,0
2013-11-08,2.93,3.04,2.93,3.04,21100,0
2013-11-11,3.04,3.06,2.99,3.01,16500,0
2013-11-12,2.95,2.99,2.95,2.95,31500,0
2013-11-13,2.99,3,2.98,2.99,10300,0
2013-11-14,2.9,2.92,2.79,2.84,48900,0
2013-11-15,2.87,2.88,2.85,2.86,9700,0
2013-11-18,2.86,2.8601,2.84,2.84,3847,0
2013-11-19,2.87,2.9,2.8,2.9,18400,0
2013-11-20,2.92,3,2.85,2.99,30800,0
2013-11-21,3,3.45,3,3.1,1268800,0
2013-11-22,3.01,3.2,2.83,2.91,554200,0
2013-11-25,3.04,3.15,3.01,3.13,36100,0
2013-11-26,2.91,3.08,2.9,3.06,71998,0
2013-11-27,2.95,3.05,2.95,3.01,66100,0
2013-11-29,3.05,3.05,2.8,2.8,23151,0
2013-12-02,2.95,3.05,2.87,3.05,79000,0
2013-12-03,2.99,3.05,2.99,3.05,15410,0
2013-12-04,2.99,3.05,2.96,3.05,10700,0
2013-12-05,3.04,3.05,3,3,50300,0
2013-12-06,3.01,3.05,3.01,3.04,7125,0
2013-12-09,3.049,3.2,3.049,3.11,61728,0
2013-12-10,3.1296,3.2,3.1296,3.18,98195,0
2013-12-11,3.2,3.25,3.19,3.19,39100,0
2013-12-12,3.08,3.3,3.07,3.24,72200,0
2013-12-13,3.21,3.28,3.11,3.18,68288,0
2013-12-16,3.15,3.27,3.09,3.27,25995,0
2013-12-17,3.21,3.27,3.18,3.22,27500,0
2013-12-18,3.23,3.26,3.12,3.26,38800,0
2013-12-19,3.28,3.28,3.18,3.18,7800,0
2013-12-20,3.18,3.4,3.18,3.35,59936,0
2013-12-23,3.4,3.4,3.3,3.32,11310,0
2013-12-24,3.22,3.3199,3.19,3.26,7606,0
2013-12-26,3.2,3.39,3.18,3.24,55648,0
2013-12-27,3.2,3.32,3.18,3.32,37500,0
2013-12-30,3.28,3.28,3.21,3.27,91200,0
2013-12-31,3.32,3.38,3.21,3.35,20600,0
2014-01-02,3.39,3.39,3.2423,3.361,13620,0
2014-01-03,3.32,3.39,3.28,3.31,7782,0
2014-01-06,3.35,3.35,3.25,3.29,52000,0
2014-01-07,3.28,3.3299,3.25,3.29,6645,0
2014-01-08,3.35,3.45,3.21,3.21,50778,0
2014-01-09,3.35,3.55,3.35,3.55,48113,0
2014-01-10,3.55,3.72,3.43,3.45,26500,0
2014-01-13,3.53,3.5514,3.35,3.39,15456,0
2014-01-14,3.45,3.45,3.38,3.41,23200,0
2014-01-15,3.54,3.78,3.43,3.5,41600,0
2014-01-16,3.54,3.7,3.4,3.4,38200,0
2014-01-17,3.4,3.49,3.2,3.39,23473,0
2014-01-21,3.45,3.45,3.32,3.35,135800,0
2014-01-22,3.39,3.43,3.34,3.39,104400,0
2014-01-23,3.35,3.35,3.2,3.32,35000,0
2014-01-24,3.31,3.4,3.3,3.37,54100,0
2014-01-27,3.4,3.4,3.28,3.28,80200,0
2014-01-28,3.31,3.4,3.31,3.36,12300,0
2014-01-29,3.36,3.4,3.3,3.35,31300,0
2014-01-30,3.4,3.4,3.25,3.31,25300,0
2014-01-31,3.29,3.4,3.29,3.36,8930,0
2014-02-03,3.36,3.39,3.3,3.35,18602,0
2014-02-04,3.4,3.4,3.32,3.36,31113,0
2014-02-05,3.35,3.39,3.33,3.37,16845,0
2014-02-06,3.36,3.43,3.3,3.369,30062,0
2014-02-07,3.37,3.41,3.37,3.399,11135,0
2014-02-10,3.4001,3.5,3.4001,3.5,17418,0
2014-02-11,3.5,3.8399,3.5,3.79,105604,0
2014-02-12,3.81,3.81,3.6,3.6,37383,0
2014-02-13,3.6,3.63,3.55,3.55,7350,0
2014-02-14,3.57,3.62,3.51,3.51,24043,0
2014-02-18,3.51,3.62,3.51,3.563,8302,0
2014-02-19,3.59,3.63,3.53,3.59,11515,0
2014-02-20,3.61,3.61,3.43,3.45,24897,0
2014-02-21,3.55,3.89,3.55,3.89,41496,0
2014-02-24,3.82,3.82,3.6121,3.8,33096,0
2014-02-25,3.7165,3.85,3.711,3.85,41498,0
2014-02-26,3.8084,3.8199,3.7,3.8,27819,0
2014-02-27,3.82,3.82,3.72,3.81,39383,0
2014-02-28,3.76,3.84,3.75,3.79,21524,0
2014-03-03,3.8,3.9,3.8,3.86,52930,0
2014-03-04,3.7701,3.9,3.7701,3.8553,41875,0
2014-03-05,3.87,3.87,3.77,3.84,21744,0
2014-03-06,3.82,3.9,3.58,3.89,14170,0
2014-03-07,3.84,3.9,3.721,3.8,65260,0
2014-03-10,3.8,3.89,3.77,3.86,11456,0
2014-03-11,3.86,3.88,3.82,3.86,5360,0
2014-03-12,3.86,3.86,3.64,3.76,14292,0
2014-03-13,3.8,3.8,3.76,3.77,7081,0
2014-03-14,3.78,3.78,3.68,3.7,13709,0
2014-03-17,3.71,3.78,3.69,3.72,4975,0
2014-03-18,3.79,3.81,3.72,3.73,27442,0
2014-03-19,3.74,3.82,3.64,3.82,53232,0
2014-03-20,3.95,4.83,3.95,4.65,488972,0
2014-03-21,4.73,5.6,4.7258,5.54,550058,0
2014-03-24,5.69,7.34,5.65,6,1248274,0
2014-03-25,6.5,6.6,5.85,6.05,670168,0
2014-03-26,6.05,6.09,5.75,5.92,295600,0
2014-03-27,6,6.07,5.8,5.9,162538,0
2014-03-28,5.8,6,5.61,5.66,95908,0
2014-03-31,6.14,6.5,5.94,6.45,421256,0
2014-04-01,6.42,6.9,6.35,6.76,352837,0
2014-04-02,6.9,7.25,6.61,7.18,388184,0
2014-04-03,7.47,7.68,6.7,6.79,479524,0
2014-04-04,6.87,7.1,6.7,7.03,208064,0
2014-04-07,7.03,7.68,6.9499,7.56,910034,0
2014-04-08,7.57,7.99,7.3101,7.73,634839,0
2014-04-09,7.9,8.13,7.5,7.68,647245,0
2014-04-10,7.69,7.79,6.62,7.56,834963,0
2014-04-11,7.57,7.7,7.25,7.6,373499,0
2014-04-14,7.62,7.89,6.96,7.16,564813,0
2014-04-15,7,7.48,7,7.38,214603,0
2014-04-16,7.38,7.4665,7.19,7.22,130228,0
2014-04-17,7.01,7.44,6.95,7.33,152395,0
2014-04-21,7.33,7.6,7.25,7.36,263906,0
2014-04-22,7.79,8.2199,7.42,7.75,1393361,0
2014-04-23,7.84,7.8495,7.25,7.46,443157,0
2014-04-24,7.5,8.4,7.34,8.25,567315,0
2014-04-25,8.07,8.2999,7.9,8.14,308032,0
2014-04-28,7.94,8.17,7.85,8.12,456140,0
2014-04-29,8.12,9.1,7.97,9.01,1023338,0
2014-04-30,9.1,9.19,8,8.13,949994,0
2014-05-01,8.22,8.79,8.03,8.38,416625,0
2014-05-02,8.3,8.35,7.54,8.1,456625,0
2014-05-05,7.99,8.24,7.9,8.08,228616,0
2014-05-06,8.16,8.2,7.8,8.05,225019,0
2014-05-07,8.05,8.16,7.91,8.09,164059,0
2014-05-08,8.2,8.4999,7.95,8.42,246495,0
2014-05-09,8.36,9.14,8.3,8.93,325805,0
2014-05-12,8.91,9.01,8.24,8.47,639996,0
2014-05-13,8.64,8.69,6.91,7.55,1280275,0
2014-05-14,7.62,7.74,7.17,7.51,254169,0
2014-05-15,7.5,7.63,7.1,7.52,248713,0
2014-05-16,7.35,7.75,7.2601,7.4,104231,0
2014-05-19,7.34,7.5,7.17,7.49,226366,0
2014-05-20,7.44,8.02,7.32,8,309111,0
2014-05-21,8,8.06,7.76,8,187800,0
2014-05-22,8.01,8.5,7.97,8.41,519276,0
2014-05-23,8.5,8.5338,8.19,8.49,156490,0
2014-05-27,8.42,8.6,8.24,8.48,291970,0
2014-05-28,8.48,9.8,8.3,9.61,1535591,0
2014-05-29,9.96,10.48,9.33,9.8,1210033,0
2014-05-30,9.96,10.28,9.54,9.81,416056,0
2014-06-02,9.94,11.25,9.81,10.55,1084957,0
2014-06-03,10.49,11.1,10.08,10.28,614257,0
2014-06-04,10.28,10.925,9.81,10.72,422756,0
2014-06-05,10.76,11.22,10.52,11.07,410083,0
2014-06-06,9.79,10.64,8.99,9.5,2934940,0
2014-06-09,10.05,10.1,9,9.33,1105330,0
2014-06-10,9.39,9.58,9.21,9.52,393900,0
2014-06-11,9.53,9.99,9.29,9.73,526803,0
2014-06-12,9.68,9.84,9.3655,9.49,242212,0
2014-06-13,9.56,9.65,9.3,9.45,152921,0
2014-06-16,9.45,9.6,9.23,9.36,268208,0
2014-06-17,9.4,9.78,9.4,9.77,374181,0
2014-06-18,9.78,10.25,9.54,10.08,449639,0
2014-06-19,10.23,10.38,9.31,9.74,494239,0
2014-06-20,9.78,9.97,9.61,9.95,212255,0
2014-06-23,9.88,9.9,9.5,9.82,215675,0
2014-06-24,9.8,9.9,9.42,9.59,232361,0
2014-06-25,9.46,9.7,9.17,9.58,401865,0
2014-06-26,9.52,9.58,9.3,9.41,197515,0
2014-06-27,9.45,9.9,9.3,9.4,2032565,0
2014-06-30,9.45,9.74,9.17,9.71,449421,0
2014-07-01,9.7,9.91,9.552,9.84,415200,0
2014-07-02,9.87,10.17,9.51,9.64,441700,0
2014-07-03,9.74,9.92,9.6,9.9,162368,0
2014-07-07,9.9,9.91,9.51,9.52,212681,0
2014-07-08,9.52,9.75,9.4,9.48,286030,0
2014-07-09,9.49,9.68,9.38,9.39,164459,0
2014-07-10,9.38,9.43,8.87,9.11,401463,0
2014-07-11,9.09,9.15,8.62,8.74,442519,0
2014-07-14,8.79,8.92,8.62,8.73,218622,0
2014-07-15,8.79,8.8,8.4,8.54,259535,0
2014-07-16,8.5,8.61,8.33,8.35,202445,0
2014-07-17,8.29,8.46,8.14,8.16,153716,0
2014-07-18,8.1,8.3237,8.01,8.23,147535,0
2014-07-21,8.13,8.35,7.96,8.05,228793,0
2014-07-22,8.1,8.49,8.06,8.4,185265,0
2014-07-23,8.47,8.49,8.025,8.23,151554,0
2014-07-24,8.2,8.45,8.06,8.39,115634,0
2014-07-25,8.32,8.38,8.13,8.25,174904,0
2014-07-28,8.27,8.38,8.08,8.26,175971,0
2014-07-29,8.26,8.4,8.1901,8.33,256517,0
2014-07-30,8.48,8.7398,8.31,8.44,226206,0
2014-07-31,8.21,8.46,8.2,8.22,313370,0
2014-08-01,8.25,8.38,8.03,8.26,238141,0
2014-08-04,8.25,8.51,8.25,8.36,164033,0
2014-08-05,8.35,8.54,8.2001,8.33,214551,0
2014-08-06,8.3,8.645,8.21,8.43,239707,0
2014-08-07,8.45,8.63,8.25,8.31,223727,0
2014-08-08,8.29,8.4499,8.23,8.39,227188,0
2014-08-11,8.4,8.75,8.4,8.67,367060,0
2014-08-12,8.67,8.67,8.04,8.06,306754,0
2014-08-13,8.25,8.25,7.41,7.44,647957,0
2014-08-14,8,9,7.96,8.35,1480826,0
2014-08-15,8.42,8.56,7.7378,7.8599,508251,0
2014-08-18,7.9,8.1,7.62,8.06,425001,0
2014-08-19,8.15,8.49,8.0496,8.27,307251,0
2014-08-20,8.29,8.29,7.76,8.02,411886,0
2014-08-21,8.13,8.2,7.8182,8.02,303332,0
2014-08-22,8.06,8.28,8.05,8.27,258293,0
2014-08-25,8.29,8.75,8.27,8.39,466065,0
2014-08-26,8.46,9.14,8.4147,8.87,540894,0
2014-08-27,9,9.45,8.8,9.2,479695,0
2014-08-28,9.21,9.44,9,9.04,252631,0
2014-08-29,9.04,9.42,9.04,9.33,222716,0
2014-09-02,9.33,9.44,9.05,9.11,236808,0
2014-09-03,9.1101,9.1999,8.76,8.79,240363,0
2014-09-04,8.97,9.08,8.57,8.62,287218,0
2014-09-05,8.62,8.88,8.41,8.86,207880,0
2014-09-08,8.86,9.06,8.5,8.92,302572,0
2014-09-09,9.04,9.06,8.7,8.95,322087,0
2014-09-10,8.88,8.94,8.6,8.81,200614,0
2014-09-11,8.68,8.779,8.35,8.54,500672,0
2014-09-12,8.55,8.59,7.88,7.91,550154,0
2014-09-15,7.9,7.93,7.514,7.67,342347,0
2014-09-16,7.67,8.14,7.58,8.07,335143,0
2014-09-17,8.06,8.19,7.93,8,172389,0
2014-09-18,8.06,8.1274,7.55,7.59,370941,0
2014-09-19,7.61,7.62,7.05,7.3,681319,0
2014-09-22,7.22,7.3405,6.8293,7.01,393567,0
2014-09-23,6.93,7.16,6.76,7.14,391845,0
2014-09-24,7.23,7.23,6.75,6.82,322795,0
2014-09-25,6.79,6.7924,6.385,6.55,400968,0
2014-09-26,6.59,7.24,6.59,7.21,330466,0
2014-09-29,7.08,7.19,6.85,6.96,294959,0
2014-09-30,7,7.02,6.76,6.96,389841,0
2014-10-01,6.99,7.22,6.75,6.8,309460,0
2014-10-02,6.8,6.83,6.4,6.5,343839,0
2014-10-03,6.55,6.7195,6.4,6.53,218546,0
2014-10-06,6.67,6.67,6.42,6.51,214960,0
2014-10-07,6.5,6.5,6.36,6.4,175702,0
2014-10-08,6.35,6.5,6.03,6.45,326876,0
2014-10-09,6.52,6.52,6.01,6.07,301991,0
2014-10-10,6.01,6.23,5.72,5.82,438744,0
2014-10-13,5.89,6.19,5.725,5.81,686645,0
2014-10-14,5.8,5.97,5.23,5.26,485240,0
2014-10-15,5.12,5.33,4.84,5.32,664053,0
2014-10-16,5.14,5.45,5.1,5.39,302324,0
2014-10-17,5.5,5.9464,5.39,5.92,473717,0
2014-10-20,6.03,6.29,5.9,6.24,454393,0
2014-10-21,6.3,6.64,6.261,6.41,472492,0
2014-10-22,6.45,6.55,6.26,6.3,354926,0
2014-10-23,6.45,6.54,6.28,6.36,318943,0
2014-10-24,6.38,6.5375,6.24,6.36,230096,0
2014-10-27,6.29,6.48,6.0301,6.25,349858,0
2014-10-28,6.32,6.74,6.32,6.66,525990,0
2014-10-29,6.65,6.7,6.3668,6.59,261388,0
2014-10-30,6.52,6.548,6.12,6.22,256769,0
2014-10-31,6.29,6.37,6.13,6.32,309344,0
2014-11-03,6.32,6.52,6.08,6.28,233403,0
2014-11-04,6.13,6.288,5.5701,5.81,407392,0
2014-11-05,5.82,5.84,5.69,5.72,219903,0
2014-11-06,5.65,5.79,5.47,5.76,274373,0
2014-11-07,5.79,6.21,5.78,6.19,296773,0
2014-11-10,6.16,6.225,5.75,5.96,359487,0
2014-11-11,6,6.36,6,6.09,371933,0
2014-11-12,6.15,6.28,5.954,6.07,309983,0
2014-11-13,5.44,6,5.12,5.21,1248035,0
2014-11-14,5.13,5.22,4.94,4.99,686257,0
2014-11-17,5,5.14,4.48,4.55,769278,0
2014-11-18,4.38,4.51,4.28,4.34,504805,0
2014-11-19,4.32,4.4,4.17,4.21,357815,0
2014-11-20,4.11,4.2,3.95,4.06,721493,0
2014-11-21,4.08,4.15,3.9,4.01,505621,0
2014-11-24,3.99,4,3.84,3.94,501368,0
2014-11-25,4.02,4.19,3.91,3.91,463448,0
2014-11-26,3.91,4.03,3.84,3.85,347785,0
2014-11-28,3.84,3.87,3.46,3.66,293804,0
2014-12-01,3.5,3.6,3,3.2,1414533,0
2014-12-02,3.11,3.25,3.0505,3.08,647313,0
2014-12-03,3.13,3.32,3.11,3.21,526177,0
2014-12-04,3.25,3.28,2.98,3,429181,0
2014-12-05,3.01,3.22,3,3.21,403989,0
2014-12-08,3.17,3.21,3,3.04,382014,0
2014-12-09,3.04,3.47,3,3.44,800717,0
2014-12-10,3.8,3.8,3.2,3.25,654338,0
2014-12-11,3.21,3.47,3.2,3.24,244324,0
2014-12-12,3.2,3.35,3.17,3.21,231486,0
2014-12-15,3.3,3.3,3.05,3.05,301615,0
2014-12-16,3.07,3.3,3.02,3.21,400491,0
2014-12-17,3.22,3.47,3.18,3.44,297624,0
2014-12-18,3.51,3.66,3.36,3.48,398914,0
2014-12-19,3.52,3.62,3.32,3.54,474475,0
2014-12-22,3.65,3.65,3.1,3.26,451841,0
2014-12-23,3.25,3.5,3.25,3.4,228076,0
2014-12-24,3.4,3.43,3.3,3.32,103346,0
2014-12-26,3.31,3.4,3.3,3.39,251858,0
2014-12-29,3.45,3.79,3.4,3.75,583921,0
2014-12-30,3.77,4.55,3.75,4.23,887609,0
2014-12-31,4.23,4.38,4.13,4.19,401417,0
2015-01-02,4.2,4.41,4.1,4.2,200851,0
2015-01-05,4.1203,4.173,3.75,3.75,348629,0
2015-01-06,3.75,3.9299,3.41,3.51,311242,0
2015-01-07,3.55,3.58,3.3,3.34,213574,0
2015-01-08,3.41,3.5452,3.31,3.5,91459,0
2015-01-09,3.5,3.5234,3.39,3.43,115632,0
2015-01-12,3.46,3.47,3.21,3.47,195010,0
2015-01-13,3.47,3.47,3.21,3.39,242511,0
2015-01-14,3.44,3.44,3.19,3.3,105281,0
2015-01-15,3.32,3.45,3.18,3.24,138708,0
2015-01-16,3.25,3.59,3.25,3.54,335230,0
2015-01-20,3.6,3.6,3.24,3.34,113207,0
2015-01-21,3.4,3.55,3.34,3.51,133143,0
2015-01-22,3.53,3.5399,3.27,3.435,162884,0
2015-01-23,3.42,3.62,3.4,3.62,125426,0
2015-01-26,3.65,3.8,3.57,3.78,167689,0
2015-01-27,3.8,3.91,3.53,3.79,146948,0
2015-01-28,3.94,3.94,3.58,3.6,100943,0
2015-01-29,3.6,3.79,3.37,3.77,143361,0
2015-01-30,3.6,3.77,3.4,3.48,324867,0
2015-02-02,3.63,3.7,3.54,3.67,153790,0
2015-02-03,3.67,3.8941,3.52,3.6,167464,0
2015-02-04,3.57,3.62,3.39,3.41,133248,0
2015-02-05,3.48,3.68,3.4,3.5,109012,0
2015-02-06,3.57,3.6075,3.45,3.48,70348,0
2015-02-09,3.51,3.65,3.44,3.49,79763,0
2015-02-10,3.6,3.6,3.35,3.35,103475,0
2015-02-11,3.3,3.382,3.3,3.31,92495,0
2015-02-12,3.3,3.445,3.28,3.3,100345,0
2015-02-13,3.33,3.6,3.33,3.55,121864,0
2015-02-17,3.5999,3.7062,3.5,3.66,147679,0
2015-02-18,3.6,3.6242,3.46,3.54,115881,0
2015-02-19,3.46,3.65,3.45,3.53,74230,0
2015-02-20,3.55,3.55,3.35,3.45,99481,0
2015-02-23,3.37,3.45,3.31,3.38,91770,0
2015-02-24,3.38,3.42,3.32,3.41,64873,0
2015-02-25,3.39,3.48,3.36,3.45,44944,0
2015-02-26,3.43,3.48,3.4,3.46,72052,0
2015-02-27,3.48,3.49,3.42,3.47,51836,0
2015-03-02,3.45,3.49,3.36,3.4,45400,0
2015-03-03,3.43,3.44,3.35,3.35,64700,0
2015-03-04,3.37,3.37,3.3,3.3,76600,0
2015-03-05,3.3,3.38,3.3,3.37,54800,0
2015-03-06,3.38,3.38,3.28,3.28,90800,0
2015-03-09,3.33,3.37,3.27,3.29,85700,0
2015-03-10,3.28,3.29,3.14,3.15,121800,0
2015-03-11,3.15,3.2,3.15,3.19,56300,0
2015-03-12,3.22,3.36,3.22,3.35,79200,0
2015-03-13,3.29,3.36,3.29,3.36,73000,0
2015-03-16,3.22,3.31,3.15,3.2,119300,0
2015-03-17,3.23,3.35,3.21,3.35,42000,0
2015-03-18,3.24,3.42,3.2,3.39,68200,0
2015-03-19,3.33,3.43,3.32,3.43,56400,0
2015-03-20,3.44,3.48,3.4,3.4,104300,0
2015-03-23,3.33,3.5,3.32,3.49,62800,0
2015-03-24,3.44,3.5,3.4,3.48,89000,0
2015-03-25,3.47,3.53,3.42,3.49,66200,0
2015-03-26,3.53,3.66,3.5,3.58,148700,0
2015-03-27,3.59,3.59,3.44,3.5,109600,0
2015-03-30,3.53,3.69,3.5,3.68,140400,0
2015-03-31,3.69,3.7,3.5,3.7,97100,0
2015-04-01,3.26,3.4,2.59,3,674600,0
2015-04-02,2.87,2.98,2.75,2.81,248700,0
2015-04-06,2.8,2.8,2.5,2.55,451500,0
2015-04-07,2.55,2.83,2.53,2.745,309833,0
2015-04-08,2.65,2.74,2.57,2.6,108700,0
2015-04-09,2.6,2.71,2.53,2.55,100915,0
2015-04-10,2.57,2.68,2.55,2.58,128000,0
2015-04-13,2.59,2.61,2.38,2.44,211300,0
2015-04-14,2.44,2.53,2.4,2.46,95800,0
2015-04-15,2.49,2.64,2.41,2.61,143060,0
2015-04-16,2.66,2.69,2.54,2.57,78904,0
2015-04-17,2.53,2.54,2.45,2.47,144400,0
2015-04-20,2.51,2.6,2.38,2.58,77378,0
2015-04-21,2.57,2.57,2.43,2.44,80698,0
2015-04-22,2.44,2.49,2.4,2.41,34323,0
2015-04-23,2.45,2.55,2.45,2.54,85900,0
2015-04-24,2.56,2.65,2.54,2.54,78400,0
2015-04-27,2.54,2.55,2.45,2.48,69900,0
2015-04-28,2.48,2.48,2.38,2.4,88300,0
2015-04-29,2.39,2.4,2.22,2.28,299500,0
2015-04-30,2.25,2.28,2.13,2.16,291000,0
2015-05-01,2.16,2.18,1.91,1.94,318200,0
2015-05-04,1.92,2,1.9,1.95,175700,0
2015-05-05,1.98,2.26,1.98,2.17,350000,0
2015-05-06,2.11,2.95,2.11,2.52,972907,0
2015-05-07,2.45,2.83,2.45,2.51,243312,0
2015-05-08,2.52,2.7,2.46,2.52,200300,0
2015-05-11,2.52,2.69,2.52,2.59,123900,0
2015-05-12,2.6,2.65,2.51,2.6,95318,0
2015-05-13,2.62,2.63,2.57,2.62,70000,0
2015-05-14,2.63,2.94,2.61,2.93,398100,0
2015-05-15,2.95,3,2.81,2.96,432566,0
2015-05-18,3,3.45,3,3.33,642923,0
2015-05-19,2.45,2.95,2.35,2.52,701400,0
2015-05-20,2.52,2.85,2.52,2.7,212800,0
2015-05-21,2.74,2.94,2.71,2.77,167700,0
2015-05-22,2.77,2.85,2.75,2.78,54500,0
2015-05-26,2.75,2.75,2.54,2.61,124136,0
2015-05-27,2.68,2.68,2.59,2.65,62600,0
2015-05-28,2.61,2.75,2.6,2.66,46009,0
2015-05-29,2.64,2.76,2.55,2.75,138700,0
2015-06-01,2.72,2.85,2.62,2.75,146595,0
2015-06-02,2.74,2.88,2.7,2.81,78845,0
2015-06-03,2.81,3,2.77,2.98,61900,0
2015-06-04,2.95,2.95,2.83,2.94,53400,0
2015-06-05,2.95,3.08,2.86,2.97,114900,0
2015-06-08,3,3,2.85,2.97,80300,0
2015-06-09,3.01,3.06,2.9,3.03,83676,0
2015-06-10,3.07,3.13,3.01,3.1,80380,0
2015-06-11,3.045,3.1028,2.92,2.94,50055,0
2015-06-12,2.9,3.1,2.9,3.03,54300,0
2015-06-15,3.03,3.05,2.94,2.99,47000,0
2015-06-16,2.95,3.04,2.91,2.98,89900,0
2015-06-17,2.95,2.99,2.88,2.95,57300,0
2015-06-18,2.95,2.95,2.89,2.91,55900,0
2015-06-19,3.09,3.09,2.8,2.94,150000,0
2015-06-22,2.95,3,2.87,2.98,77800,0
2015-06-23,3,3.05,2.95,3.05,62066,0
2015-06-24,3.05,3.29,3,3.15,170700,0
2015-06-25,3.17,3.17,3.03,3.07,48800,0
2015-06-26,3.11,3.11,2.91,2.95,1670200,0
2015-06-29,2.9,3.03,2.5,2.5,188500,0
2015-06-30,2.468,2.6399,2.28,2.37,172599,0
2015-07-01,2.36,2.36,2.15,2.18,143900,0
2015-07-02,2.2,2.3,2.18,2.18,56200,0
2015-07-06,2.15,2.19,2.1,2.11,51700,0
2015-07-07,2.1,2.15,2.01,2.15,83500,0
2015-07-08,2.13,2.16,2.05,2.09,91600,0
2015-07-09,2.08,2.37,2.08,2.32,66500,0
2015-07-10,2.3,2.4,2.3,2.36,96000,0
2015-07-13,2.32,2.36,2.28,2.35,38100,0
2015-07-14,2.36,2.36,2.23,2.28,81098,0
2015-07-15,2.25,2.27,2.2,2.2,48947,0
2015-07-16,2.25,2.29,2.2,2.22,67900,0
2015-07-17,2.2,2.25,2.08,2.15,103000,0
2015-07-20,2.12,2.12,2,2.05,92500,0
2015-07-21,2,2.09,2,2.01,60800,0
2015-07-22,2,2.04,1.97,2.04,64600,0
2015-07-23,2.01,2.05,1.95,1.99,68300,0
2015-07-24,2.03,2.05,1.95,1.95,53600,0
2015-07-27,1.96,1.96,1.75,1.79,101200,0
2015-07-28,1.79,1.95,1.78,1.87,45300,0
2015-07-29,1.85,2.05,1.85,1.94,72800,0
2015-07-30,1.95,2.15,1.95,2.02,56700,0
2015-07-31,2.05,2.24,1.87,1.95,175000,0
2015-08-03,1.95,2.03,1.85,1.91,131935,0
2015-08-04,1.91,1.95,1.77,1.78,137000,0
2015-08-05,1.78,1.82,1.75,1.75,136200,0
2015-08-06,1.75,1.8,1.75,1.76,42759,0
2015-08-07,1.75,1.8,1.67,1.75,146000,0
2015-08-10,1.77,1.82,1.75,1.78,109600,0
2015-08-11,2,2.8499,1.9319,2.45,1127961,0
2015-08-12,2.37,2.69,2.3,2.56,264000,0
2015-08-13,2.54,2.54,2.35,2.45,65200,0
2015-08-14,2.48,2.5,2.4,2.44,103600,0
2015-08-17,2.41,2.47,2.34,2.42,78200,0
2015-08-18,2.39,2.47,2.36,2.47,41400,0
2015-08-19,2.44,2.46,2.39,2.41,23300,0
2015-08-20,2.38,2.45,2.24,2.32,115500,0
2015-08-21,2.3,2.32,2.16,2.23,111600,0
2015-08-24,2.04,2.09,1.68,1.87,128470,0
2015-08-25,1.97,2.06,1.92,2,70900,0
2015-08-26,2.1,2.1,1.97,2.09,114600,0
2015-08-27,2.19,2.4,2.09,2.26,131700,0
2015-08-28,2.26,2.51,2.26,2.45,71900,0
2015-08-31,2.46,2.6,2.34,2.56,57500,0
2015-09-01,2.56,2.6,2.45,2.6,87600,0
2015-09-02,2.61,2.68,2.41,2.43,46900,0
2015-09-03,2.48,2.52,2.38,2.52,13500,0
2015-09-04,2.48,2.5,2.41,2.48,9600,0
2015-09-08,2.47,2.47,2.42,2.42,4500,0
2015-09-09,2.46,2.48,2.37,2.4,13200,0
2015-09-10,2.43,2.49,2.3701,2.47,18438,0
2015-09-11,2.48,2.48,2.26,2.3,43900,0
2015-09-14,2.24,2.5,2.24,2.36,41600,0
2015-09-15,2.35,2.35,2.13,2.24,53000,0
2015-09-16,2.2,2.28,2.19,2.27,19500,0
2015-09-17,2.28,2.4,2.22,2.35,41752,0
2015-09-18,2.35,2.43,2.22,2.43,117600,0
2015-09-21,2.43,2.55,2.41,2.52,44700,0
2015-09-22,2.42,2.5,2.39,2.45,43200,0
2015-09-23,2.44,2.49,2.3,2.32,29700,0
2015-09-24,2.26,2.4301,2.23,2.32,68933,0
2015-09-25,2.48,2.54,2.31,2.45,81700,0
2015-09-28,2.43,2.43,2.23,2.29,169424,0
2015-09-29,2.28,2.3,2.08,2.08,120100,0
2015-09-30,2.11,2.24,2.09,2.14,15300,0
2015-10-01,2.19,2.24,2.1,2.15,33300,0
2015-10-02,2.12,2.16,2.11,2.15,21600,0
2015-10-05,2.16,2.23,2.11,2.23,48140,0
2015-10-06,2.23,2.37,2.21,2.32,78800,0
2015-10-07,2.32,2.48,2.31,2.47,63100,0
2015-10-08,2.47,2.57,2.4,2.57,74800,0
2015-10-09,2.59,2.8,2.56,2.71,84000,0
2015-10-12,2.69,2.73,2.5,2.55,39534,0
2015-10-13,2.55,2.68,2.54,2.63,32400,0
2015-10-14,2.61,2.72,2.56,2.69,38100,0
2015-10-15,2.68,2.78,2.58,2.72,58200,0
2015-10-16,2.74,2.74,2.64,2.72,51400,0
2015-10-19,2.73,2.75,2.61,2.75,33900,0
2015-10-20,2.73,2.75,2.61,2.68,30437,0
2015-10-21,2.64,2.67,2.53,2.62,59900,0
2015-10-22,2.65,2.65,2.55,2.63,13800,0
2015-10-23,2.61,2.72,2.6,2.7,28400,0
2015-10-26,2.67,2.67,2.5,2.51,55200,0
2015-10-27,2.49,2.49,2.39,2.39,149000,0
2015-10-28,2.4,2.4,2.28,2.34,31500,0
2015-10-29,2.34,2.44,2.33,2.35,39100,0
2015-10-30,2.42,2.42,2.32,2.36,33900,0
2015-11-02,2.37,2.4,2.37,2.38,24693,0
2015-11-03,2.43,2.66,2.43,2.57,84700,0
2015-11-04,2.75,2.7895,2.6,2.7,73191,0
2015-11-05,2.67,2.71,2.57,2.57,21100,0
2015-11-06,2.58,2.67,2.52,2.64,23200,0
2015-11-09,2.6,2.72,2.55,2.57,57843,0
2015-11-10,2.38,2.5,2.24,2.27,91100,0
2015-11-11,2.28,2.29,2.2,2.21,71900,0
2015-11-12,2.21,2.22,2.01,2.07,93100,0
2015-11-13,2.02,2.12,2.02,2.05,46900,0
2015-11-16,2.06,2.08,1.98,2,43400,0
2015-11-17,1.99,2,1.89,1.92,71800,0
2015-11-18,1.91,2,1.75,1.85,86600,0
2015-11-19,1.86,1.86,1.82,1.85,16600,0
2015-11-20,1.83,1.85,1.82,1.84,77800,0
2015-11-23,1.82,1.91,1.82,1.82,27600,0
2015-11-24,1.88,1.92,1.81,1.88,31600,0
2015-11-25,1.88,1.97,1.88,1.89,26500,0
2015-11-27,1.89,1.97,1.89,1.94,12900,0
2015-11-30,2,2,1.91,1.93,28600,0
2015-12-01,1.91,1.94,1.9,1.93,8980,0
2015-12-02,1.93,1.93,1.84,1.9,33372,0
2015-12-03,1.92,1.92,1.83,1.84,15089,0
2015-12-04,1.81,1.83,1.74,1.81,42500,0
2015-12-07,1.78,1.8,1.57,1.62,79200,0
2015-12-08,1.59,1.6,1.4,1.42,82277,0
2015-12-09,1.42,1.5,1.33,1.37,106900,0
2015-12-10,1.37,1.44,1.3,1.32,156700,0
2015-12-11,1.3,1.42,1.27,1.39,67800,0
2015-12-14,1.43,1.44,1.32,1.34,57668,0
2015-12-15,1.33,1.39,1.25,1.34,38100,0
2015-12-16,1.34,1.42,1.32,1.32,26100,0
2015-12-17,1.33,1.41,1.05,1.1,63200,0
2015-12-18,1.3,1.3,1.12,1.25,47700,0
2015-12-21,1.25,1.27,1.14,1.15,16300,0
2015-12-22,1.17,1.24,1.06,1.07,70792,0
2015-12-23,1.07,1.19,1.07,1.17,88600,0
2015-12-24,1.19,1.2196,1.16,1.17,21309,0
2015-12-28,1.17,1.17,1.08,1.09,78205,0
2015-12-29,1.09,1.14,1.07,1.07,82215,0
2015-12-30,1.05,1.06,1.01,1.01,109056,0
2015-12-31,1.02,1.13,1,1.1,253965,0
2016-01-04,1.14,1.19,1.02,1.151,51441,0
2016-01-05,1.12,1.17,1.08,1.11,16066,0
2016-01-06,1.16,1.16,1,1,35512,0
2016-01-07,0.951,1.0399,0.951,0.99,53574,0
2016-01-08,1.01,1.11,0.983,1.05,74019,0
2016-01-11,1.01,1.04,1.01,1.01,19100,0
2016-01-12,1.0541,1.0541,0.91,0.9352,71759,0
2016-01-13,0.92,0.9799,0.8801,0.908,45591,0
2016-01-14,0.91,1.0115,0.85,0.91,42203,0
2016-01-15,0.9,0.985,0.802,0.8244,50754,0
2016-01-19,0.85,0.93,0.77,0.78,20000,0
2016-01-20,0.77,0.898,0.63,0.8001,106851,0
2016-01-21,0.85,1.07,0.8256,1.02,82410,0
2016-01-22,1.12,1.12,0.98,1.02,36829,0
2016-01-25,0.98,1.02,0.94,0.9592,22652,0
2016-01-26,0.99,1.0799,0.9701,1.06,37547,0
2016-01-27,1.07,1.09,1.01,1.05,38560,0
2016-01-28,1.09,1.09,1.01,1.05,18366,0
2016-01-29,1.07,1.1,1.02,1.04,35074,0
2016-02-01,1.04,1.13,1.04,1.12,41576,0
2016-02-02,1.16,1.16,1.07,1.11,35023,0
2016-02-03,1.3,2.21,1.16,1.77,1861800,0
2016-02-04,1.71,1.83,1.63,1.79,325496,0
2016-02-05,1.78,1.78,1.66,1.77,103959,0
2016-02-08,1.76,1.8,1.6,1.69,173398,0
2016-02-09,1.72,1.72,1.6304,1.65,18835,0
2016-02-10,1.74,1.7899,1.63,1.7,56520,0
2016-02-11,1.65,1.69,1.45,1.53,87268,0
2016-02-12,1.5001,1.656,1.45,1.63,47841,0
2016-02-16,1.63,1.66,1.57,1.62,71580,0
2016-02-17,1.624,1.72,1.61,1.71,115945,0
2016-02-18,1.75,1.7886,1.68,1.7,38333,0
2016-02-19,1.68,1.71,1.68,1.69,12953,0
2016-02-22,1.74,1.74,1.66,1.66,28657,0
2016-02-23,1.755,1.755,1.5,1.54,42954,0
2016-02-24,1.5163,1.58,1.4235,1.46,43298,0
2016-02-25,1.48,1.48,1.39,1.42,18578,0
2016-02-26,1.45,1.467,1.43,1.44,16819,0
2016-02-29,1.47,1.58,1.42,1.5,29336,0
2016-03-01,1.49,1.68,1.44,1.55,35818,0
2016-03-02,1.573,1.65,1.55,1.57,25250,0
2016-03-03,1.62,1.6201,1.44,1.53,22945,0
2016-03-04,1.59,1.66,1.58,1.62,37283,0
2016-03-07,1.58,1.73,1.45,1.67,262390,0
2016-03-08,1.72,1.75,1.7,1.73,17651,0
2016-03-09,1.75,1.87,1.75,1.81,30562,0
2016-03-10,1.85,2,1.85,1.86,41404,0
2016-03-11,1.94,2.03,1.8413,1.93,115070,0
2016-03-14,1.93,2.2,1.8701,2.08,51979,0
2016-03-15,2.09,2.1999,1.96,1.98,66074,0
2016-03-16,1.98,2.0767,1.8741,2.05,15583,0
2016-03-17,2.06,2.06,1.83,1.92,38851,0
2016-03-18,1.98,2.09,1.8925,2.01,34796,0
2016-03-21,2.05,2.08,1.97,2.01,6526,0
2016-03-22,1.99,2,1.9401,1.9897,13799,0
2016-03-23,1.95,2.04,1.79,1.85,30947,0
2016-03-24,1.82,1.89,1.65,1.8,110609,0
2016-03-28,1.85,1.92,1.6764,1.69,69743,0
2016-03-29,1.67,1.92,1.67,1.79,58181,0
2016-03-30,1.981,1.99,1.76,1.8505,47159,0
2016-03-31,1.7,2.05,1.5,1.95,45362,0
2016-04-01,1.94,1.94,1.87,1.88,17221,0
2016-04-04,1.85,2.01,1.81,1.87,11473,0
2016-04-05,1.89,1.9,1.8,1.81,5535,0
2016-04-06,1.86,1.88,1.71,1.84,31576,0
2016-04-07,1.81,1.895,1.67,1.67,40586,0
2016-04-08,1.79,1.8299,1.62,1.64,80685,0
2016-04-11,1.65,1.78,1.61,1.61,28769,0
2016-04-12,1.63,1.6999,1.52,1.65,7447,0
2016-04-13,1.67,1.68,1.6,1.68,35411,0
2016-04-14,1.67,1.68,1.472,1.64,34073,0
2016-04-15,1.58,1.6399,1.46,1.54,45536,0
2016-04-18,1.49,1.63,1.489,1.58,23969,0
2016-04-19,1.58,1.6216,1.46,1.57,42175,0
2016-04-20,1.5715,1.64,1.5015,1.6,7195,0
2016-04-21,1.52,1.65,1.51,1.63,24686,0
2016-04-22,1.6,1.63,1.56,1.56,20759,0
2016-04-25,1.6499,1.68,1.59,1.62,33350,0
2016-04-26,1.61,1.62,1.5701,1.58,16993,0
2016-04-27,1.68,1.68,1.57,1.61,47511,0
2016-04-28,1.6,1.67,1.58,1.6,37379,0
2016-04-29,1.6279,1.63,1.61,1.61,11833,0
2016-05-02,1.61,1.68,1.58,1.58,16017,0
2016-05-03,1.55,1.5999,1.55,1.57,8998,0
2016-05-04,1.59,1.62,1.55,1.61,21010,0
2016-05-05,1.63,1.63,1.55,1.571,11790,0
2016-05-06,1.55,1.6,1.55,1.58,9370,0
2016-05-09,1.5899,1.5899,1.51,1.58,3096,0
2016-05-10,1.5109,1.57,1.5,1.5,33475,0
2016-05-11,1.5,1.5,1.45,1.45,15122,0
2016-05-12,1.44,1.5,1.44,1.45,8102,0
2016-05-13,1.45,1.45,0.92,1.23,172125,0
2016-05-16,1.27,1.3699,1.25,1.31,29506,0
2016-05-17,1.3002,1.54,1.3002,1.49,31098,0
2016-05-18,1.41,1.5,1.39,1.42,16248,0
2016-05-19,1.4,1.42,1.36,1.42,9175,0
2016-05-20,1.46,1.48,1.2744,1.32,47555,0
2016-05-23,1.3,1.43,1.3,1.3699,16859,0
2016-05-24,1.35,1.42,1.34,1.38,16960,0
2016-05-25,1.3868,1.45,1.3868,1.44,11091,0
2016-05-26,1.44,1.45,1.35,1.42,9947,0
2016-05-27,1.42,1.45,1.41,1.45,8324,0
2016-05-31,1.43,1.45,1.37,1.4,44250,0
2016-06-01,1.4299,1.43,1.36,1.42,22359,0
2016-06-02,1.38,1.49,1.37,1.38,50214,0
2016-06-03,1.39,1.39,1.38,1.39,5334,0
2016-06-06,1.4,1.44,1.38,1.43,24352,0
2016-06-07,1.43,1.46,1.4,1.43,59256,0
2016-06-08,1.43,1.43,1.27,1.3,66162,0
2016-06-09,1.2999,1.39,1.27,1.39,22327,0
2016-06-10,1.41,1.41,1.15,1.29,28390,0
2016-06-13,1.29,1.4,1.27,1.31,23008,0
2016-06-14,1.3101,1.39,1.23,1.29,42937,0
2016-06-15,1.3,1.37,1.12,1.12,21081,0
2016-06-16,1.16,1.35,1.16,1.31,22279,0
2016-06-17,1.37,1.4,1.31,1.32,19631,0
2016-06-20,1.31,1.4,1.309,1.38,31359,0
2016-06-21,1.32,1.4,1.31,1.37,26530,0
2016-06-22,1.3599,1.36,1.34,1.36,10517,0
2016-06-23,1.37,1.37,1.3,1.32,14605,0
2016-06-24,1.3,1.31,1.24,1.26,24362,0
2016-06-27,1.21,1.27,1.19,1.19,18038,0
2016-06-28,1.39,1.39,1.254,1.37,24716,0
2016-06-29,1.39,1.49,1.34,1.36,48461,0
2016-06-30,1.3245,1.37,1.28,1.33,13421,0
2016-07-01,1.32,1.32,1.29,1.32,26142,0
2016-07-05,1.3,1.32,1.2904,1.32,4149,0
2016-07-06,1.2999,1.37,1.2999,1.37,14793,0
2016-07-07,1.33,1.37,1.29,1.3,17857,0
2016-07-08,1.3,1.43,1.3,1.3899,21050,0
2016-07-11,1.36,1.4,1.31,1.36,9340,0
2016-07-12,1.34,1.34,1.2999,1.33,17863,0
2016-07-13,1.31,1.315,1.25,1.26,23859,0
2016-07-14,1.25,1.312,1.23,1.28,10847,0
2016-07-15,1.28,1.305,1.22,1.22,21126,0
2016-07-18,1.22,1.29,1.2,1.22,38883,0
2016-07-19,1.2,1.2411,1.2,1.2,21490,0
2016-07-20,1.299,1.3,1.2,1.25,19744,0
2016-07-21,1.3,1.36,1.25,1.29,137716,0
2016-07-22,1.27,1.3,1.27,1.28,16031,0
2016-07-25,1.28,1.36,1.26,1.27,28846,0
2016-07-26,1.25,1.28,1.25,1.255,6093,0
2016-07-27,1.23,1.2801,1.23,1.26,27631,0
2016-07-28,1.24,1.2904,1.21,1.23,9153,0
2016-07-29,1.25,1.28,1.25,1.2799,9994,0
2016-08-01,1.28,1.3,1.17,1.25,33345,0
2016-08-02,1.25,1.25,1.221,1.2401,3463,0
2016-08-03,1.26,1.3,1.26,1.29,36246,0
2016-08-04,1.3,1.3,1.25,1.27,8400,0
2016-08-05,1.25,1.27,1.25,1.27,41877,0
2016-08-08,1.27,1.47,1.27,1.37,228562,0
2016-08-09,1.45,1.49,1.27,1.3,41894,0
2016-08-10,1.29,1.2906,1.27,1.27,44723,0
2016-08-11,1.5,1.55,1.35,1.38,196735,0
2016-08-12,1.356,1.38,1.28,1.34,18712,0
2016-08-15,1.34,1.39,1.3,1.33,32227,0
2016-08-16,1.35,1.36,1.3,1.3,26925,0
2016-08-17,1.31,1.35,1.29,1.32,14214,0
2016-08-18,1.32,1.45,1.32,1.39,28285,0
2016-08-19,1.36,1.38,1.34,1.3699,104066,0
2016-08-22,1.32,1.355,1.29,1.32,14182,0
2016-08-23,1.31,1.3239,1.28,1.31,82127,0
2016-08-24,1.3,1.3299,1.28,1.2901,21961,0
2016-08-25,1.3,1.3055,1.26,1.27,60633,0
2016-08-26,1.3,1.31,1.22,1.25,57747,0
2016-08-29,1.26,1.2999,1.243,1.26,20044,0
2016-08-30,1.27,1.32,1.26,1.3,18575,0
2016-08-31,1.28,1.29,1.23,1.28,64539,0
2016-09-01,1.2301,1.2799,1.2301,1.25,3461,0
2016-09-02,1.25,1.28,1.22,1.22,11281,0
2016-09-06,1.24,1.29,1.22,1.24,35991,0
2016-09-07,1.23,1.3,1.23,1.26,24095,0
2016-09-08,1.25,1.3,1.24,1.28,26542,0
2016-09-09,1.27,1.295,1.24,1.27,15559,0
2016-09-12,1.27,1.3,1.2,1.29,22686,0
2016-09-13,1.29,1.29,1.19,1.25,40453,0
2016-09-14,1.2101,1.25,1.21,1.23,29429,0
2016-09-15,1.24,1.29,1.15,1.181,65163,0
2016-09-16,1.25,1.25,1.1,1.1,36380,0
2016-09-19,1.14,1.1752,1.12,1.1752,33013,0
2016-09-20,1.1624,1.2,1.15,1.2,13361,0
2016-09-21,1.2,1.2,1.16,1.18,36797,0
2016-09-22,1.14,1.2,1.14,1.16,19935,0
2016-09-23,1.18,1.18,1.1101,1.13,47838,0
2016-09-26,1.16,1.16,1.1,1.14,15926,0
2016-09-27,1.1,1.18,1.1,1.14,48724,0
2016-09-28,1.14,1.15,1.1,1.14,36946,0
2016-09-29,1.12,1.15,1.11,1.15,44553,0
2016-09-30,1.15,1.15,1.1301,1.14,27150,0
2016-10-03,1.1,1.15,1.1,1.11,65693,0
2016-10-04,1.12,1.1399,1.11,1.1399,4607,0
2016-10-05,1.13,1.17,1.1,1.12,38493,0
2016-10-06,1.12,1.15,1.11,1.11,14888,0
2016-10-07,1.1,1.17,1.1,1.15,42237,0
2016-10-10,1.17,1.17,1.1,1.1,21725,0
2016-10-11,1.11,1.12,1.07,1.07,55189,0
2016-10-12,1.05,1.1,1.03,1.04,60112,0
2016-10-13,1.09,1.09,1.04,1.05,16432,0
2016-10-14,1.0584,1.07,1.0584,1.06,29093,0
2016-10-17,1.04,1.05,1.01,1.04,20510,0
2016-10-18,1,1.02,0.9649,1,106826,0
2016-10-19,0.99,1.04,0.9848,1.0222,26489,0
2016-10-20,1,1.09,1,1.04,62435,0
2016-10-21,1.05,1.05,1.04,1.05,15821,0
2016-10-24,1.04,1.04,1.03,1.03,18307,0
2016-10-25,1.04,1.07,1.0374,1.04,33796,0
2016-10-26,1.0427,1.07,1.04,1.06,20027,0
2016-10-27,1.0516,1.06,1.0204,1.04,16860,0
2016-10-28,1.02,1.05,1.02,1.0401,21460,0
2016-10-31,1.04,1.05,1.04,1.05,24771,0
2016-11-01,1.07,1.07,1.04,1.04,80465,0
2016-11-02,1.095,1.1061,0.99,1.04,99682,0
2016-11-03,1.05,1.13,1.04,1.07,276005,0
2016-11-04,1.08,1.0849,1.01,1.03,47016,0
2016-11-07,1.07,1.08,1.03,1.03,73089,0
2016-11-08,1.03,1.04,1.0114,1.02,28003,0
2016-11-09,1.0141,1.06,1,1.05,15476,0
2016-11-10,1.05,1.06,0.9011,0.989,112830,0
2016-11-11,0.99,1.02,0.9088,1,101233,0
2016-11-14,1.01,1.01,0.9475,0.9501,72932,0
2016-11-15,0.9615,1.07,0.9615,1.0108,122815,0
2016-11-16,0.98,1.1,0.98,1.04,13324,0
2016-11-17,1.05,1.07,1,1.03,47608,0
2016-11-18,1.0398,1.04,1,1.03,19679,0
2016-11-21,1.03,1.05,1.01,1.03,74005,0
2016-11-22,1.05,1.07,1.03,1.07,105355,0
2016-11-23,1.05,1.05,1.0243,1.03,72112,0
2016-11-25,1.03,1.05,1.03,1.04,10897,0
2016-11-28,1.05,1.05,1.01,1.01,48267,0
2016-11-29,1.01,1.03,1,1.01,73845,0
2016-11-30,1.02,1.07,1.01,1.06,147869,0
2016-12-01,1.0879,1.11,1.04,1.08,455878,0
2016-12-02,1.07,1.39,1.07,1.3682,685314,0
2016-12-05,1.35,1.42,1.2901,1.37,337157,0
2016-12-06,1.34,1.39,1.25,1.33,99159,0
2016-12-07,1.33,1.35,1.27,1.32,64863,0
2016-12-08,1.3,1.35,1.26,1.26,31854,0
2016-12-09,1.24,1.32,1.24,1.27,58535,0
2016-12-12,1.27,1.2999,1.21,1.21,43086,0
2016-12-13,1.21,1.26,1.15,1.199,54624,0
2016-12-14,1.1824,1.23,1.17,1.2,44418,0
2016-12-15,1.2,1.22,1.1,1.15,78443,0
2016-12-16,1.14,1.18,1.12,1.15,116171,0
2016-12-19,1.13,1.33,1.13,1.22,71353,0
2016-12-20,1.35,1.35,1.22,1.28,137715,0
2016-12-21,1.27,1.3,1.24,1.27,40647,0
2016-12-22,1.26,1.27,1.211,1.26,50446,0
2016-12-23,1.25,1.3,1.22,1.3,36251,0
2016-12-27,1.31,1.34,1.25,1.28,69090,0
2016-12-28,1.28,1.31,1.2727,1.29,28041,0
2016-12-29,1.28,1.33,1.28,1.3,73292,0
2016-12-30,1.3,1.34,1.22,1.31,82162,0
2017-01-03,1.31,1.33,1.29,1.32,29495,0
2017-01-04,1.33,1.33,1.2619,1.29,30109,0
2017-01-05,1.32,1.32,1.25,1.27,40674,0
2017-01-06,1.26,1.2725,1.19,1.23,115389,0
2017-01-09,1.25,1.3,1.19,1.27,71115,0
2017-01-10,1.27,1.27,1.23,1.25,36615,0
2017-01-11,1.26,1.35,1.25,1.34,76146,0
2017-01-12,1.34,1.45,1.27,1.35,195234,0
2017-01-13,1.38,1.45,1.35,1.41,114632,0
2017-01-17,1.45,1.4576,1.37,1.38,111530,0
2017-01-18,1.37,1.41,1.32,1.35,90509,0
2017-01-19,1.35,1.4,1.31,1.35,75901,0
2017-01-20,1.39,1.44,1.37,1.42,84732,0
2017-01-23,1.45,1.58,1.41,1.54,222306,0
2017-01-24,1.6,1.8,1.49,1.5,430052,0
2017-01-25,1.5,1.58,1.48,1.5,70727,0
2017-01-26,1.5135,1.58,1.51,1.56,134755,0
2017-01-27,1.55,1.58,1.5,1.52,134093,0
2017-01-30,1.52,1.53,1.5,1.51,57321,0
2017-01-31,1.5,1.55,1.44,1.44,64218,0
2017-02-01,1.4005,1.48,1.4,1.47,30875,0
2017-02-02,1.46,1.5,1.3801,1.42,39911,0
2017-02-03,1.4137,1.4799,1.4,1.42,24686,0
2017-02-06,1.42,1.42,1.35,1.38,26474,0
2017-02-07,1.33,1.38,1.31,1.35,118415,0
2017-02-08,1.38,1.6,1.3698,1.57,92302,0
2017-02-09,1.57,1.57,1.35,1.47,172127,0
2017-02-10,1.44,1.5,1.44,1.48,38127,0
2017-02-13,1.51,1.54,1.41,1.51,59322,0
2017-02-14,1.5,1.55,1.45,1.45,77058,0
2017-02-15,1.46,1.55,1.46,1.52,25116,0
2017-02-16,1.51,1.55,1.36,1.38,135455,0
2017-02-17,1.44,1.47,1.36,1.43,35924,0
2017-02-21,1.45,1.51,1.36,1.4,43412,0
2017-02-22,1.36,1.46,1.36,1.42,73539,0
2017-02-23,1.43,1.45,1.37,1.39,28291,0
2017-02-24,1.4,1.41,1.37,1.4,30471,0
2017-02-27,1.41,1.42,1.39,1.41,26683,0
2017-02-28,1.41,1.43,1.37,1.38,25505,0
2017-03-01,1.39,1.49,1.39,1.39,90439,0
2017-03-02,1.39,1.45,1.38,1.39,4617,0
2017-03-03,1.37,1.379,1.2901,1.33,81571,0
2017-03-06,1.38,1.38,1.29,1.32,23030,0
2017-03-07,1.29,1.37,1.29,1.34,51325,0
2017-03-08,1.39,1.4,1.16,1.17,201470,0
2017-03-09,1.17,1.2,1,1.1012,267917,0
2017-03-10,1.02,1.24,1.02,1.17,64242,0
2017-03-13,1.2,1.22,1.14,1.21,39990,0
2017-03-14,1.15,1.22,1.1127,1.19,45653,0
2017-03-15,1.21,1.22,1.13,1.13,22942,0
2017-03-16,1.13,1.18,1.1,1.17,19982,0
2017-03-17,1.18,1.22,1.15,1.15,18938,0
2017-03-20,1.15,1.21,1.1,1.16,65722,0
2017-03-21,1.14,1.18,1.1,1.116,38188,0
2017-03-22,1.1099,1.12,1.08,1.1,12979,0
2017-03-23,1.1,1.12,1.09,1.12,33230,0
2017-03-24,1.12,1.12,1.05,1.08,20703,0
2017-03-27,1.08,1.15,1.04,1.06,30012,0
2017-03-28,1.1,1.1,1.01,1.06,65312,0
2017-03-29,1.08,1.135,1.08,1.1,32241,0
2017-03-30,1.13,1.13,1.08,1.09,54226,0
2017-03-31,1.15,1.15,1.072,1.11,18175,0
2017-04-03,1.11,1.16,1.02,1.05,140464,0
2017-04-04,1.06,1.12,1.03,1.03,89887,0
2017-04-05,1.04,1.08,1.0156,1.02,39869,0
2017-04-06,1.01,1.08,1.01,1.062,34068,0
2017-04-07,1.02,1.06,0.97,0.98,106785,0
2017-04-10,1.03,1.05,0.98,1.02,111920,0
2017-04-11,1.02,1.05,0.98,0.99,59723,0
2017-04-12,1.03,1.04,0.98,1.01,81491,0
2017-04-13,1.02,1.05,0.985,1.03,57851,0
2017-04-17,1.04,1.06,0.98,1.05,81438,0
2017-04-18,1.03,1.0621,0.99,1.01,24901,0
2017-04-19,1,1.0699,1,1,65460,0
2017-04-20,1,1.07,0.98,1.01,47865,0
2017-04-21,0.98,1.03,0.98,0.99,58344,0
2017-04-24,0.98,1.05,0.98,1.03,44084,0
2017-04-25,1.05,1.15,1.0326,1.13,90779,0
2017-04-26,1.09,1.15,1.09,1.11,19526,0
2017-04-27,1.12,1.13,1.054,1.06,44709,0
2017-04-28,1.08,1.085,1.01,1.05,67225,0
2017-05-01,1,1.06,1,1.02,70429,0
2017-05-02,1.03,1.039,1,1.02,47901,0
2017-05-03,1,1.06,0.98,1.06,116561,0
2017-05-04,1.03,1.05,0.96,0.9907,59821,0
2017-05-05,0.9856,1.0285,0.97,1.02,62565,0
2017-05-08,0.99,1.02,0.97,0.99,47655,0
2017-05-09,1.02,1.03,0.97,0.97,43635,0
2017-05-10,0.98,1.02,0.95,0.97,281034,0
2017-05-11,0.96,1,0.96,0.98,37701,0
2017-05-12,0.9707,0.99,0.96,0.98,45116,0
2017-05-15,0.9617,1,0.96,0.98,76171,0
2017-05-16,0.9708,1,0.9708,0.98,45007,0
2017-05-17,0.9825,1.02,0.96,0.97,55598,0
2017-05-18,0.998,0.998,0.97,0.98,7063,0
2017-05-19,0.98,1.02,0.97,1,69495,0
2017-05-22,0.95,1.2,0.95,1.11,257071,0
2017-05-23,1.13,1.19,1.06,1.08,79462,0
2017-05-24,1.08,1.11,1.06,1.06,42234,0
2017-05-25,1.07,1.11,1.02,1.11,31351,0
2017-05-26,1.1,1.1,1.03,1.07,5531,0
2017-05-30,1.06,1.07,1,1.04,21871,0
2017-05-31,1.02,1.05,0.99,1,76630,0
2017-06-01,1,1.05,1,1.01,28048,0
2017-06-02,1,1.08,1,1.05,49072,0
2017-06-05,1.06,1.09,1.04,1.05,39487,0
2017-06-06,1.04,1.07,1.04,1.05,10016,0
2017-06-07,1.06,1.06,1.02,1.04,19900,0
2017-06-08,1.05,1.05,1.02,1.05,16165,0
2017-06-09,1.04,1.07,1.04,1.06,20163,0
2017-06-12,1.02,1.06,1.02,1.04,45207,0
2017-06-13,1.04,1.0883,1.03,1.07,27844,0
2017-06-14,1.06,1.06,1.01,1.03,15870,0
2017-06-15,1.04,1.05,1.02,1.03,30706,0
2017-06-16,1.02,1.05,1,1.02,19720,0
2017-06-19,1.02,1.04,1,1.01,63504,0
2017-06-20,1.02,1.04,1,1.03,50417,0
2017-06-21,1.02,1.03,1.01,1.03,19609,0
2017-06-22,1.01,1.03,1.01,1.0274,13581,0
2017-06-23,1.02,1.15,1,1.15,64587,0
2017-06-26,1.13,1.13,1.0365,1.05,35349,0
2017-06-27,1.0766,1.08,1.04,1.04,14269,0
2017-06-28,1.08,1.09,1.04,1.06,20981,0
2017-06-29,1.07,1.082,1.04,1.04,28271,0
2017-06-30,1.06,1.09,1.06,1.07,16664,0
2017-07-03,1.07,1.08,1.07,1.07,12323,0
2017-07-05,1.07,1.08,1.03,1.03,4896,0
2017-07-06,1.03,1.05,1.03,1.05,34209,0
2017-07-07,1.03,1.05,1.03,1.05,31799,0
2017-07-10,1.05,1.05,1.03,1.03,6244,0
2017-07-11,1.01,1.04,1.01,1.02,26791,0
2017-07-12,1.01,1.04,1.01,1.02,5837,0
2017-07-13,1.01,1.03,1.0012,1.02,10152,0
2017-07-14,1.03,1.04,1.01,1.03,37519,0
2017-07-17,1,1.04,1,1.02,26046,0
2017-07-18,1.04,1.04,1.03,1.04,34464,0
2017-07-19,1.04,1.04,1.03,1.03,2204,0
2017-07-20,1.03,1.04,1.03,1.03,1958,0
2017-07-21,1.039,1.04,1.01,1.03,18049,0
2017-07-24,1,1.02,0.96,0.99,144702,0
2017-07-25,0.97,1.01,0.97,0.97,34611,0
2017-07-26,1,1,0.97214,0.98,5918,0
2017-07-27,0.9709,1,0.9709,0.998,23274,0
2017-07-28,0.98,0.98,0.97,0.98,16268,0
2017-07-31,0.985,0.9999,0.9711,0.9999,30275,0
2017-08-01,1,1.03,0.99,1.02,29219,0
2017-08-02,1.038,1.04,1.02,1.0231,36572,0
2017-08-03,1.02,1.04,1.02,1.0387,13917,0
2017-08-04,1.04,1.1,1.0299,1.1,33878,0
2017-08-07,1.08,1.1,1.0603,1.1,19831,0
2017-08-08,1.1,1.1,0.96,1.01,353906,0
2017-08-09,1,1.07,0.9712,0.99,36755,0
2017-08-10,0.9712,1.02,0.97,0.97,13490,0
2017-08-11,0.9606,0.98,0.95,0.9785,36484,0
2017-08-14,0.9674,0.99,0.95,0.985,81650,0
2017-08-15,0.97,0.99,0.96,0.98,32958,0
2017-08-16,0.9703,0.99,0.95,0.9699,17148,0
2017-08-17,0.979,0.99,0.9501,0.97,14000,0
2017-08-18,0.9609,0.99,0.95,0.95,4142,0
2017-08-21,0.9592,0.99,0.9592,0.96,21590,0
2017-08-22,0.97,0.97,0.94,0.95,54978,0
2017-08-23,0.94,0.955,0.94,0.9475,38410,0
2017-08-24,0.94,0.97,0.92,0.9201,75973,0
2017-08-25,0.92,0.95,0.92,0.94,28543,0
2017-08-28,0.94,0.94,0.9021,0.9021,40962,0
2017-08-29,0.925,0.9299,0.89,0.919,39861,0
2017-08-30,0.9072,0.9199,0.8583,0.86,419704,0
2017-08-31,0.86,0.8699,0.78,0.8,144979,0
2017-09-01,0.8,0.89,0.78,0.84,58651,0
2017-09-05,0.84,0.882,0.8,0.81,64697,0
2017-09-06,0.805,0.83,0.78,0.81,20774,0
2017-09-07,0.81,0.82,0.78,0.8,96882,0
2017-09-08,0.7914,0.81,0.67,0.696,336811,0
2017-09-11,0.7,0.72,0.6501,0.6935,74712,0
2017-09-12,0.68,0.7298,0.68,0.69,34898,0
2017-09-13,0.695,0.84,0.695,0.73,233855,0
2017-09-14,0.7387,0.8,0.72,0.75,166632,0
2017-09-15,0.7416,0.79,0.68,0.77,470545,0
2017-09-18,0.77,0.77,0.685,0.705,204966,0
2017-09-19,0.73,0.7381,0.6929,0.72,16131,0
2017-09-20,0.75,0.78,0.7,0.701,57777,0
2017-09-21,0.701,0.75,0.701,0.72,33290,0
2017-09-22,0.76,0.76,0.7084,0.73,17532,0
2017-09-25,0.7397,0.77,0.72,0.72,26617,0
2017-09-26,0.745,0.745,0.7252,0.7301,29158,0
2017-09-27,0.7389,0.77,0.7389,0.76,36360,0
2017-09-28,0.754,0.8,0.754,0.7921,116968,0
2017-09-29,0.7994,0.8,0.78,0.79,29701,0
2017-10-02,0.79,0.8,0.76,0.7825,23739,0
2017-10-03,0.7825,0.8,0.74,0.745,38718,0
2017-10-04,0.75,0.798,0.745,0.76,15291,0
2017-10-05,0.7691,0.78,0.75,0.7601,10976,0
2017-10-06,0.7481,0.77,0.74,0.75,12656,0
2017-10-09,0.71,0.76,0.71,0.74,18239,0
2017-10-10,0.74,0.8,0.74,0.77,23652,0
2017-10-11,0.77,0.7899,0.7402,0.76,30417,0
2017-10-12,0.76,0.8,0.71,0.77,36604,0
2017-10-13,0.79,0.8,0.75,0.78,29892,0
2017-10-16,0.78,0.83,0.78,0.805,141947,0
2017-10-17,0.796,0.82,0.7629,0.7999,104649,0
2017-10-18,0.82,0.82,0.7903,0.82,30966,0
2017-10-19,0.8327,0.85,0.8,0.84,10947,0
2017-10-20,0.8481,0.8481,0.78,0.83,16512,0
2017-10-23,0.848,0.85,0.78,0.7899,23809,0
2017-10-24,0.804,0.8399,0.7801,0.783,20632,0
2017-10-25,0.7898,0.82,0.7701,0.81,29471,0
2017-10-26,0.8196,0.83,0.78,0.7999,16860,0
2017-10-27,0.7896,0.84,0.78,0.824,32992,0
2017-10-30,0.8208,0.84,0.8,0.825,26184,0
2017-10-31,0.8152,0.83,0.79,0.79,27207,0
2017-11-01,0.8008,0.84,0.8,0.822,20490,0
2017-11-02,0.84,0.8451,0.75,0.81,86105,0
2017-11-03,0.7442,0.8,0.7442,0.8,3382,0
2017-11-06,0.7931,0.8149,0.7661,0.78,31306,0
2017-11-07,0.79,0.86,0.79,0.8599,581084,0
2017-11-08,0.86,0.9496,0.859,0.9297,187208,0
2017-11-09,0.95,1,0.91,0.95,96447,0
2017-11-10,0.95,0.95,0.9,0.911,54284,0
