Date,Open,High,Low,Close,Volume,OpenInt
2010-03-11,9,9,9,9,0,0
2010-03-12,8.25,9,8.16,8.99,2995987,0
2010-03-15,8.65,9,8.65,9,519358,0
2010-03-16,9,9,8.75,8.86,87525,0
2010-03-17,8.85,8.85,8.69,8.83,94747,0
2010-03-18,8.9,8.9,8.75,8.84,65891,0
2010-03-19,8.75,8.9,8.69,8.75,208240,0
2010-03-22,8.65,8.75,8.25,8.6,52553,0
2010-03-23,8.51,8.65,8.27,8.57,52019,0
2010-03-24,8.6,8.6,8.3,8.6,58087,0
2010-03-25,8.73,8.78,8.43,8.55,30150,0
2010-03-26,8.46,8.81,8.45,8.8,27126,0
2010-03-29,8.81,8.99,8.75,8.98,45466,0
2010-03-30,8.73,8.99,8.55,8.87,59681,0
2010-03-31,8.63,9.02,8.59,9,47956,0
2010-04-01,9.05,9.07,8.6,9.07,43835,0
2010-04-05,9,9.4,8.95,9.34,38141,0
2010-04-06,9.17,9.25,9.09,9.23,18480,0
2010-04-07,9.2,9.39,9.01,9.39,55224,0
2010-04-08,9.4,9.61,9.24,9.31,34786,0
2010-04-09,9.24,9.4,9.18,9.35,30440,0
2010-04-12,9.17,9.5,8.85,9.5,46020,0
2010-04-13,9.19,9.26,8.81,8.81,45909,0
2010-04-14,8.89,9,8.8,8.88,31344,0
2010-04-15,8.8,8.9,8.55,8.89,15312,0
2010-04-16,8.63,9,8.55,8.9,37763,0
2010-04-19,8.9,8.92,8.77,8.86,17018,0
2010-04-20,8.9,9.39,8.87,9.39,26275,0
2010-04-21,9.54,9.83,9.54,9.63,118167,0
2010-04-22,9.91,9.91,8.7,9,83161,0
2010-04-23,9.1,9.38,8.9,9.05,54758,0
2010-04-26,9.09,9.39,8.9,9.04,38421,0
2010-04-27,9.19,9.29,8.91,9.03,20138,0
2010-04-28,9.37,9.39,8.61,8.82,81982,0
2010-04-29,9.24,9.63,8.95,9.31,40513,0
2010-04-30,9.02,9.49,8.96,9.46,27986,0
2010-05-03,9.53,9.53,8.6,8.79,117239,0
2010-05-04,8.61,9.12,8.54,8.72,31819,0
2010-05-05,8.58,9.04,8.4,8.56,39668,0
2010-05-06,8.48,8.79,7.51,7.9,89636,0
2010-05-07,7.77,8.1,7.01,7.82,93625,0
2010-05-10,7.85,8.21,7.85,7.92,22416,0
2010-05-11,7.94,8.32,7.73,8.1,19226,0
2010-05-12,8.5,8.9,8.37,8.76,49405,0
2010-05-13,8.4,8.72,8.26,8.63,24208,0
2010-05-14,8.32,8.69,8.22,8.5,31793,0
2010-05-17,8.38,8.67,8.05,8.2,43631,0
2010-05-18,8.12,8.3,8.11,8.23,11785,0
2010-05-19,8.3,8.3,7.97,8.1,25706,0
2010-05-20,7.88,7.93,7.31,7.9,48503,0
2010-05-21,7.52,8.3,7.52,8.15,19973,0
2010-05-24,8.28,8.28,7.72,7.89,8756,0
2010-05-25,7.8,8.01,7.51,7.98,28868,0
2010-05-26,7.81,7.81,7.56,7.65,10192,0
2010-05-27,7.9,8.12,7.73,8.02,13094,0
2010-05-28,7.52,8.02,7.52,8.01,9850,0
2010-06-01,8,8.14,7.61,7.82,8365,0
2010-06-02,8.19,8.28,7.83,8.26,6373,0
2010-06-03,7.7,8.25,7.7,8,12700,0
2010-06-04,8.05,8.22,7.6,7.64,4141,0
2010-06-07,7.65,8.6,7.5,7.98,51588,0
2010-06-08,8.28,8.28,7.7,7.7,38747,0
2010-06-09,7.74,8.1,7.51,7.51,74081,0
2010-06-10,7.52,7.85,7.45,7.45,82261,0
2010-06-11,7.36,7.45,7.35,7.42,11567,0
2010-06-14,7.32,7.5,7.28,7.4,24554,0
2010-06-15,7.29,7.34,7,7.22,38889,0
2010-06-16,7.28,7.3,7.03,7.19,244892,0
2010-06-17,7.11,7.44,7.11,7.44,16228,0
2010-06-18,7.42,7.7,7.2,7.2,33165,0
2010-06-21,7.12,7.39,6.9,7.21,35693,0
2010-06-22,7.21,7.35,6.99,7,49287,0
2010-06-23,6.94,8.25,6.9,7.87,99716,0
2010-06-24,8.11,8.51,7.15,7.28,122568,0
2010-06-25,7.28,7.57,6.94,7.21,1019157,0
2010-06-28,7.24,7.72,7.16,7.45,28506,0
2010-06-29,7.34,7.89,7.33,7.48,41987,0
2010-06-30,7.46,7.46,6.99,7.07,18083,0
2010-07-01,7.11,7.16,6.87,6.97,11726,0
2010-07-02,7.05,7.09,6.87,6.94,15523,0
2010-07-06,7.15,7.21,6.46,6.63,61340,0
2010-07-07,6.65,6.91,6.58,6.86,35950,0
2010-07-08,6.95,6.95,6.68,6.75,47490,0
2010-07-09,6.76,6.76,6.26,6.37,19920,0
2010-07-12,6.33,6.65,6.23,6.54,17323,0
2010-07-13,6.64,6.8,6.47,6.74,74727,0
2010-07-14,6.7,6.7,6.31,6.37,15587,0
2010-07-15,6.36,6.64,6.36,6.55,82052,0
2010-07-16,6.52,6.59,6.25,6.45,26151,0
2010-07-19,6.38,6.38,6.25,6.31,8736,0
2010-07-20,6.25,6.46,6.01,6.32,37112,0
2010-07-21,6.35,6.61,6.06,6.11,16513,0
2010-07-22,6.22,6.85,6.17,6.85,15062,0
2010-07-23,6.83,7.4,6.81,7.4,14330,0
2010-07-26,7.46,7.57,6.85,7.35,23917,0
2010-07-27,7.4,7.47,7.02,7.41,11945,0
2010-07-28,7.36,7.36,6.95,6.99,9199,0
2010-07-29,7,7.2,6.89,7.15,4027,0
2010-07-30,7.84,7.84,7.35,7.74,33725,0
2010-08-02,7.88,8.03,7.51,7.95,119775,0
2010-08-03,7.94,8.24,7.78,7.89,33699,0
2010-08-04,7.95,7.95,7.7,7.93,6569,0
2010-08-05,7.77,7.92,7.77,7.83,4935,0
2010-08-06,7.73,7.96,7.3,7.31,4677,0
2010-08-09,7.37,7.7,7.37,7.63,8270,0
2010-08-10,7.52,7.71,7.23,7.23,11574,0
2010-08-11,7.11,7.11,6.6,6.6,20776,0
2010-08-12,6.5,6.78,6.5,6.69,13115,0
2010-08-13,6.66,7.46,6.66,6.91,23381,0
2010-08-16,6.89,7.45,6.89,7.17,13334,0
2010-08-17,7.26,7.5,7.13,7.37,16647,0
2010-08-18,7.35,7.4,7.24,7.33,14830,0
2010-08-19,7.28,7.49,6.84,6.84,20225,0
2010-08-20,6.84,6.84,6.43,6.51,26487,0
2010-08-23,6.53,6.62,6.25,6.25,13183,0
2010-08-24,6.18,6.75,6.18,6.7,29675,0
2010-08-25,6.9,7.5,6.9,7.46,26727,0
2010-08-26,7.47,7.75,7.47,7.71,19944,0
2010-08-27,7.82,8.21,7.82,8.21,24519,0
2010-08-30,8.32,8.99,8.32,8.67,73440,0
2010-08-31,8.68,8.79,8.24,8.66,16033,0
2010-09-01,8.84,8.84,8.59,8.78,30322,0
2010-09-02,8.75,8.75,8.5,8.61,12853,0
2010-09-03,8.64,9.3,8.57,8.69,42251,0
2010-09-07,8.79,9.18,8.7,8.97,47219,0
2010-09-08,8.95,8.99,8.65,8.75,45083,0
2010-09-09,8.82,8.82,8.25,8.4,29125,0
2010-09-10,8.35,8.62,8.26,8.48,38166,0
2010-09-13,8.54,8.8,8.4,8.74,25653,0
2010-09-14,8.75,8.75,8.25,8.5,47515,0
2010-09-15,8.43,8.7,8.43,8.49,154897,0
2010-09-16,8.51,8.59,8.4,8.5,40099,0
2010-09-17,8.61,8.61,8.26,8.45,85657,0
2010-09-20,8.5,8.76,8.43,8.75,36404,0
2010-09-21,8.72,8.82,8.72,8.74,45620,0
2010-09-22,8.68,8.86,8.66,8.81,17816,0
2010-09-23,8.73,9.05,8.73,9,42573,0
2010-09-24,9.13,9.78,9,9.71,90130,0
2010-09-27,9.71,9.83,9.5,9.78,97298,0
2010-09-28,9.77,9.89,9.65,9.85,76130,0
2010-09-29,9.79,9.99,9.79,9.99,63856,0
2010-09-30,10,11.23,10,11.14,149589,0
2010-10-01,11.78,14.26,11.24,13.69,596856,0
2010-10-04,13.72,14.35,12.71,14.15,217981,0
2010-10-05,14.43,14.43,13.61,14.26,187743,0
2010-10-06,14.26,15,12.96,14.24,325473,0
2010-10-07,14.38,14.72,13.65,14.62,70148,0
2010-10-08,15.23,15.83,14.78,15.82,528928,0
2010-10-11,15.82,16.25,15.56,16,82325,0
2010-10-12,15.9,15.99,15.4,15.79,316844,0
2010-10-13,15.75,15.75,15,15.48,184585,0
2010-10-14,15.42,15.44,15.11,15.35,262836,0
2010-10-15,15.43,15.45,15.3,15.35,162511,0
2010-10-18,15.43,15.48,15.32,15.37,42540,0
2010-10-19,15.2,15.34,14.83,15.1,214508,0
2010-10-20,15.17,15.28,15.12,15.16,102586,0
2010-10-21,15.25,15.25,14.71,15.04,84801,0
2010-10-22,15.05,15.22,14.9,15.16,78621,0
2010-10-25,15.26,15.79,15.01,15.65,78485,0
2010-10-26,15.62,15.62,14.91,15,95139,0
2010-10-27,14.87,15,14.3,14.65,83733,0
2010-10-28,14.77,14.77,14.37,14.56,29059,0
2010-10-29,14.32,15.21,14.17,15.19,132543,0
2010-11-01,15.26,15.52,15.02,15.39,32326,0
2010-11-02,15.54,15.8,15.38,15.8,42085,0
2010-11-03,15.83,16,15.67,15.86,96220,0
2010-11-04,16,16.2,15.75,16.03,130531,0
2010-11-05,16.17,17,15.81,16.84,144834,0
2010-11-08,16.64,17.72,16.64,17.41,103851,0
2010-11-09,17.29,17.3,16.38,16.45,80604,0
2010-11-10,16.56,16.7,16.07,16.18,35313,0
2010-11-11,16.02,16.49,15.8,16.14,37812,0
2010-11-12,16,16.23,15.99,16.1,146256,0
2010-11-15,16.11,17.06,16.11,16.63,32219,0
2010-11-16,16.58,16.68,15.73,16.06,46289,0
2010-11-17,16.15,16.43,15.66,16.27,92251,0
2010-11-18,16.45,16.64,16,16.23,58844,0
2010-11-19,16.25,16.25,15.15,15.22,218858,0
2010-11-22,15.13,15.32,14.34,14.65,56243,0
2010-11-23,14.51,14.81,13.92,14.54,46728,0
2010-11-24,14.63,15.83,14.63,15.42,74999,0
2010-11-26,15.3,15.47,15.25,15.3,6068,0
2010-11-29,15.13,15.13,14.57,14.98,70774,0
2010-11-30,17.93,17.93,14.7,14.78,111981,0
2010-12-01,15.03,15.36,14.51,14.96,60076,0
2010-12-02,15.04,15.1,14.05,14.3,676424,0
2010-12-03,14.22,15.13,14.22,15.01,76877,0
2010-12-06,15.06,15.11,14.78,14.95,98866,0
2010-12-07,15.1,15.1,14.73,14.89,42774,0
2010-12-08,14.94,15.02,14.72,14.75,154179,0
2010-12-09,14.77,14.77,14,14.07,95101,0
2010-12-10,14.05,14.89,13.5,14.86,50229,0
2010-12-13,14.95,14.95,14.24,14.51,78711,0
2010-12-14,14.59,14.69,13.4,13.84,134165,0
2010-12-15,14.14,14.4,13.97,14.2,34903,0
2010-12-16,14.2,14.29,14.08,14.26,57237,0
2010-12-17,14.25,14.51,13.84,14.01,120596,0
2010-12-20,14.11,14.25,13.76,14.21,98264,0
2010-12-21,14.25,14.61,13.95,14.59,87442,0
2010-12-22,14.58,14.88,14.26,14.88,87489,0
2010-12-23,14.85,14.85,14.44,14.63,22662,0
2010-12-27,14.57,14.7,14.38,14.67,31732,0
2010-12-28,14.68,14.85,14.39,14.61,34394,0
2010-12-29,14.72,14.72,14.37,14.47,46732,0
2010-12-30,14.49,14.7,14.48,14.7,20409,0
2010-12-31,14.54,14.66,14.48,14.62,47942,0
2011-01-03,14.58,14.94,14.26,14.87,103541,0
2011-01-04,14.85,15,14.25,15,237999,0
2011-01-05,14.97,14.97,14.69,14.79,56824,0
2011-01-06,14.77,14.83,14.71,14.83,38479,0
2011-01-07,14.83,14.85,14.55,14.69,45366,0
2011-01-10,14.6,15,14.54,14.82,37046,0
2011-01-11,14.81,14.92,14.5,14.77,26253,0
2011-01-12,14.9,15.05,14.82,14.88,111985,0
2011-01-13,14.89,14.89,14.44,14.45,33468,0
2011-01-14,14.5,14.71,14.44,14.58,19148,0
2011-01-18,14.53,15.05,14.53,15,34269,0
2011-01-19,15.07,15.22,14.57,14.62,34692,0
2011-01-20,14.5,14.5,14.03,14.34,37182,0
2011-01-21,14.38,14.63,14.28,14.35,90506,0
2011-01-24,14.35,14.66,14.05,14.64,102681,0
2011-01-25,14.57,14.8,14.39,14.74,18123,0
2011-01-26,14.82,15.04,14.46,14.8,105489,0
2011-01-27,14.86,14.86,14.61,14.69,23223,0
2011-01-28,14.51,14.57,13.05,13.15,48475,0
2011-01-31,13.26,14.83,13.15,14.33,77034,0
2011-02-01,14.38,14.57,14.05,14.18,27577,0
2011-02-02,14.17,14.31,13.62,13.66,24385,0
2011-02-03,13.59,14.13,13.48,13.99,26236,0
2011-02-04,14,14.1,13.18,13.85,855042,0
2011-02-07,13.85,14.1,13.4,13.55,120703,0
2011-02-08,13.49,13.92,13.42,13.63,18414,0
2011-02-09,13.52,13.9,13.37,13.66,11094,0
2011-02-10,13.6,13.83,13.45,13.56,6913,0
2011-02-11,13.48,13.61,13.45,13.56,11135,0
2011-02-14,13.86,14.93,13.86,14.45,308988,0
2011-02-15,14.46,14.6,14.1,14.16,114903,0
2011-02-16,14.11,14.83,13.79,13.88,103571,0
2011-02-18,13.94,14.36,13.7,13.89,151811,0
2011-02-22,13.83,14.6,13.71,14.26,160603,0
2011-02-23,14.73,14.87,14.01,14.35,140088,0
2011-02-24,14.35,14.57,14,14.2,135554,0
2011-02-25,14.47,14.47,13.98,14.16,102304,0
2011-02-28,14.07,14.29,13.77,13.78,187627,0
2011-03-01,13.79,14.17,13.56,13.56,119180,0
2011-03-02,13.65,13.76,13.37,13.4,114515,0
2011-03-03,13.5,13.68,13.39,13.59,102452,0
2011-03-04,13.58,13.84,13.44,13.52,124149,0
2011-03-07,13.55,13.56,13.14,13.28,165533,0
2011-03-08,13.27,14.5,13.1,14.47,152222,0
2011-03-09,14.55,14.95,14.48,14.57,97733,0
2011-03-10,14.62,14.93,13.82,14.54,124451,0
2011-03-11,14.02,14.24,13.35,13.91,237729,0
2011-03-14,13.82,14.13,13.54,14.03,53448,0
2011-03-15,13.7,14.85,13.67,14.65,138296,0
2011-03-16,14.59,14.59,14.28,14.29,92841,0
2011-03-17,14.48,14.66,14.3,14.46,41345,0
2011-03-18,14.68,15.43,14.52,15.02,179610,0
2011-03-21,15.21,15.22,14.89,15,77624,0
2011-03-22,15,15.17,14.72,14.84,76708,0
2011-03-23,14.79,14.94,14.6,14.82,60285,0
2011-03-24,13.4,13.8,13.29,13.4,678519,0
2011-03-25,13.68,13.85,13.27,13.32,209045,0
2011-03-28,13.42,13.62,13.42,13.51,95842,0
2011-03-29,13.61,13.61,13.25,13.45,152459,0
2011-03-30,13.31,13.67,13.31,13.52,95423,0
2011-03-31,13.57,13.66,13.3,13.32,216400,0
2011-04-01,13.56,13.56,13,13.06,198141,0
2011-04-04,13.11,13.32,13.11,13.18,103636,0
2011-04-05,13.33,13.55,13.19,13.5,92672,0
2011-04-06,13.31,13.8,13.31,13.68,86042,0
2011-04-07,13.72,13.8,13.4,13.44,101360,0
2011-04-08,13.51,13.73,13.42,13.65,120575,0
2011-04-11,13.7,13.74,13.5,13.65,78148,0
2011-04-12,13.62,13.74,13.51,13.62,109710,0
2011-04-13,13.69,13.8,13.51,13.64,94835,0
2011-04-14,13.57,13.74,13.54,13.68,81947,0
2011-04-15,13.72,13.74,13.55,13.73,74980,0
2011-04-18,13.63,13.75,13.62,13.68,361390,0
2011-04-19,13.75,13.75,13.51,13.59,129337,0
2011-04-20,13.7,13.7,13.42,13.55,119194,0
2011-04-21,13.62,13.62,13.44,13.48,59136,0
2011-04-25,13.41,13.85,13.18,13.75,175701,0
2011-04-26,13.76,13.95,13.5,13.71,268510,0
2011-04-27,13.68,13.76,13.6,13.75,157126,0
2011-04-28,14,16.13,14,15.83,1634167,0
2011-04-29,15.88,16,15.47,15.56,397174,0
2011-05-02,15.47,15.79,15.24,15.5,263006,0
2011-05-03,15.45,15.46,14.95,15.43,330411,0
2011-05-04,15.42,15.51,15,15.09,212707,0
2011-05-05,15.08,15.41,14.85,14.98,157633,0
2011-05-06,15.31,15.31,14.78,14.95,155056,0
2011-05-09,14.99,16.12,14.81,16.11,177520,0
2011-05-10,16.16,17.17,16.16,16.9,226403,0
2011-05-11,16.9,17.15,16.26,16.96,249919,0
2011-05-12,16.97,17.35,16.71,17.22,152901,0
2011-05-13,17.3,18.1,17.27,17.75,369232,0
2011-05-16,17.85,18.54,17.67,18.35,602158,0
2011-05-17,18.31,19.73,18.01,19,528401,0
2011-05-18,18.99,19.99,18.94,19.69,500403,0
2011-05-19,19.76,19.85,18.19,18.5,566318,0
2011-05-20,18.37,19.25,18.35,18.55,1096535,0
2011-05-23,18.55,19.4,18.05,19.12,469180,0
2011-05-24,19.19,19.7,18.18,18.34,325289,0
2011-05-25,18.36,18.7,17.82,18.41,388055,0
2011-05-26,18.42,18.64,18.05,18.5,249188,0
2011-05-27,18.57,18.62,18.04,18.36,309912,0
2011-05-31,18.52,18.87,18.17,18.33,1141085,0
2011-06-01,18.34,19.45,18.3,18.87,269396,0
2011-06-02,19.01,19.91,18.56,19.78,395648,0
2011-06-03,19.55,19.64,18.63,19.11,404263,0
2011-06-06,19.01,19.11,18.8,18.99,216244,0
2011-06-07,19.1,19.22,18.39,18.95,222861,0
2011-06-08,18.85,19.37,18.83,18.98,243558,0
2011-06-09,19.01,19.25,18.74,18.76,168424,0
2011-06-10,18.77,19.06,18.39,18.95,224901,0
2011-06-13,18.78,19.22,18.64,18.92,237941,0
2011-06-14,18.93,19.12,18.67,19.09,262191,0
2011-06-15,17.21,17.56,17,17.54,2709587,0
2011-06-16,17.45,17.79,17.32,17.65,637054,0
2011-06-17,17.69,17.9,16.78,16.95,740102,0
2011-06-20,16.64,17.65,16.64,17.5,426567,0
2011-06-21,17.57,18,17.29,17.77,238318,0
2011-06-22,17.64,18.4,17.58,18.34,397913,0
2011-06-23,18.25,19.18,18.08,19.01,442308,0
2011-06-24,18.99,19.58,18.61,19.55,3066128,0
2011-06-27,19.55,20.13,19.14,20.04,506238,0
2011-06-28,19.96,20.55,19.66,20.24,483664,0
2011-06-29,20.37,21,20.25,20.66,487395,0
2011-06-30,20.64,20.8,19.69,20.61,434644,0
2011-07-01,20.63,20.63,19.95,20.14,266364,0
2011-07-05,20.22,20.82,20.04,20.7,358970,0
2011-07-06,20.96,21.55,20.22,20.55,608504,0
2011-07-07,20.55,20.94,20.3,20.67,459401,0
2011-07-08,20.62,20.88,20.56,20.68,236255,0
2011-07-11,20.46,20.99,20.45,20.74,430843,0
2011-07-12,20.71,21,20.01,20.2,389316,0
2011-07-13,20.28,20.94,20.08,20.63,450013,0
2011-07-14,20.63,21.42,19.83,19.98,466043,0
2011-07-15,19.97,20.24,19.68,20.03,330190,0
2011-07-18,19.85,20.05,19.32,20,345379,0
2011-07-19,20.02,20.34,19.65,20,201877,0
2011-07-20,20.03,20.23,19.17,20.06,202112,0
2011-07-21,20.19,20.82,19.97,20.77,312885,0
2011-07-22,20.77,20.77,19.45,19.62,248620,0
2011-07-25,19.48,19.93,19.14,19.62,318748,0
2011-07-26,19.63,19.82,19.28,19.4,169859,0
2011-07-27,19.33,19.46,17.57,17.98,383025,0
2011-07-28,18.09,20.73,18.09,19.78,568724,0
2011-07-29,19.29,19.63,18.61,19.11,809922,0
2011-08-01,19.27,19.76,18.85,18.85,399152,0
2011-08-02,18.76,18.84,18.13,18.14,246926,0
2011-08-03,18.21,18.93,17.7,17.76,485506,0
2011-08-04,17.6,17.7,16.22,16.33,567841,0
2011-08-05,16.48,17.39,15.97,16.4,437657,0
2011-08-08,16.01,16.29,15.02,15.12,416584,0
2011-08-09,15.29,16.74,15.15,16.52,373661,0
2011-08-10,16.29,16.53,15.49,15.85,344755,0
2011-08-11,15.96,16.77,15.77,16.46,309420,0
2011-08-12,16.53,16.66,15.83,16.56,334080,0
2011-08-15,16.88,17.2,16.63,16.94,247584,0
2011-08-16,16.8,16.8,16.19,16.45,162575,0
2011-08-17,16.54,16.92,16.2,16.51,126194,0
2011-08-18,16.25,16.25,15.67,15.79,320971,0
2011-08-19,15.68,16.21,15.6,15.86,200490,0
2011-08-22,16.18,16.23,15.68,16.02,188734,0
2011-08-23,16.08,16.93,15.88,16.9,232427,0
2011-08-24,16.64,16.98,16.09,16.93,172244,0
2011-08-25,17,17.17,15.98,16,187643,0
2011-08-26,15.89,16.34,15.55,16.29,212573,0
2011-08-29,16.33,17.2,16.33,17,282507,0
2011-08-30,16.86,17.05,16.29,16.95,251481,0
2011-08-31,17.05,17.07,16.43,16.98,298734,0
2011-09-01,16.95,17.11,16.48,16.87,279551,0
2011-09-02,16.31,16.84,15.83,15.91,221806,0
2011-09-06,15.56,15.81,15.32,15.69,247706,0
2011-09-07,15.9,17,15.9,16.93,278984,0
2011-09-08,16.8,17.08,16.55,16.88,229145,0
2011-09-09,16.88,16.9,15.8,16.11,170838,0
2011-09-12,15.94,16.39,15.91,16.3,182574,0
2011-09-13,16.52,16.57,16.14,16.41,173498,0
2011-09-14,16.49,16.65,15.93,16.41,167506,0
2011-09-15,16.72,16.75,16.2,16.68,169976,0
2011-09-16,16.78,16.78,16.02,16.22,437913,0
2011-09-19,16.12,16.91,16.12,16.7,171005,0
2011-09-20,16.55,17,16.39,16.5,210817,0
2011-09-21,17.14,17.14,15.76,15.78,147649,0
2011-09-22,15.6,16.34,15.38,15.9,283068,0
2011-09-23,15.85,16.19,15.52,16.07,172939,0
2011-09-26,16.18,16.21,15.47,16.19,252036,0
2011-09-27,16.75,16.9,16.06,16.21,193385,0
2011-09-28,16.26,16.36,15.67,15.85,289685,0
2011-09-29,16.13,16.23,15.47,16.04,200883,0
2011-09-30,15.83,15.88,15.35,15.39,395046,0
2011-10-03,15.24,15.69,14.52,14.53,271160,0
2011-10-04,14.49,14.99,14.01,14.89,365614,0
2011-10-05,15.04,15.35,14.52,15.2,151316,0
2011-10-06,14.98,15.86,14.95,15.79,233514,0
2011-10-07,15.63,15.95,15.11,15.44,158801,0
2011-10-10,15.67,15.98,15.27,15.96,206741,0
2011-10-11,15.85,16.54,15.85,16.43,183204,0
2011-10-12,16.5,17.04,16.38,16.99,241087,0
2011-10-13,16.8,16.8,15.98,16.29,170597,0
2011-10-14,16.44,17.09,16.44,16.86,157639,0
2011-10-17,16.69,16.69,15.91,16.18,128146,0
2011-10-18,16.21,16.21,15.37,15.47,319929,0
2011-10-19,15.45,15.46,14.99,15.1,150376,0
2011-10-20,15.18,15.27,14.73,15.1,126672,0
2011-10-21,15.33,15.55,14.96,15.05,203573,0
2011-10-24,15.1,16.31,15.05,16.3,143163,0
2011-10-25,16.25,16.25,15.77,15.86,91563,0
2011-10-26,16.09,16.71,15.63,16.54,148650,0
2011-10-27,16.98,17.21,16.62,16.99,365048,0
2011-10-28,17.12,17.19,16.63,16.71,128669,0
2011-10-31,16.48,16.58,16,16.06,142045,0
2011-11-01,15.34,16.04,15.22,15.32,247437,0
2011-11-02,15.4,15.98,14.93,15.56,384848,0
2011-11-03,15.91,17.03,15.41,16.97,354956,0
2011-11-04,16.93,17.12,16.66,16.91,265710,0
2011-11-07,16.77,16.94,15.93,16.27,184656,0
2011-11-08,16.33,16.38,15.83,15.97,236212,0
2011-11-09,15.61,16.4,15.32,15.33,228371,0
2011-11-10,15.52,15.63,15.02,15.4,187851,0
2011-11-11,15.43,16.41,15.43,16.38,209462,0
2011-11-14,16.32,16.36,15.75,15.96,141990,0
2011-11-15,15.76,16.3,15.64,16.24,143023,0
2011-11-16,16.06,16.58,15.8,16.23,178329,0
2011-11-17,16.24,16.39,15.77,15.98,183111,0
2011-11-18,15.98,16.13,15.67,15.74,103882,0
2011-11-21,15.47,15.7,15.12,15.15,185555,0
2011-11-22,15.11,16.08,15,15.82,219891,0
2011-11-23,15.69,15.69,15.25,15.27,225842,0
2011-11-25,15.2,15.48,14.95,14.99,104528,0
2011-11-28,15.35,16.29,15.35,16.22,225195,0
2011-11-29,16.25,16.26,15.97,16.15,154333,0
2011-11-30,16.48,16.9,16.23,16.9,332061,0
2011-12-01,16.82,17.05,16.53,16.82,123816,0
2011-12-02,17.02,17.1,16.8,16.88,184039,0
2011-12-05,17.16,17.65,16.78,17.35,267928,0
2011-12-06,17.3,17.6,17.15,17.25,166957,0
2011-12-07,17.03,17.47,16.8,17.35,172737,0
2011-12-08,17.23,17.27,16.85,16.88,194880,0
2011-12-09,16.92,17.3,16.75,16.96,341749,0
2011-12-12,16.89,16.97,16.68,16.84,229141,0
2011-12-13,16.95,17.03,16.12,16.22,230302,0
2011-12-14,16.06,16.26,15.7,15.8,230639,0
2011-12-15,16.05,16.05,15.57,15.74,226946,0
2011-12-16,15.77,16.28,15.58,15.63,720243,0
2011-12-19,15.74,16.08,15.47,15.55,282168,0
2011-12-20,15.59,15.93,15.53,15.71,294567,0
2011-12-21,15.74,16.65,15.59,16.55,293798,0
2011-12-22,16.68,16.92,16.47,16.81,163892,0
2011-12-23,16.87,17.03,16.66,16.96,109810,0
2011-12-27,16.97,17.33,16.58,17.26,405606,0
2011-12-28,17.26,17.46,16.95,17.14,340288,0
2011-12-29,17.15,17.36,16.63,17.34,174309,0
2011-12-30,17.28,17.51,17.15,17.2,214961,0
2012-01-03,16.94,17.09,13.7,13.83,3227156,0
2012-01-04,14.02,14.63,13.52,14.19,937820,0
2012-01-05,14.03,14.73,13.94,14.58,414475,0
2012-01-06,14.28,14.61,13.85,13.97,422300,0
2012-01-09,14.22,14.23,13.77,13.91,313311,0
2012-01-10,14.08,14.29,14,14.29,342813,0
2012-01-11,14.24,14.59,14.15,14.58,264945,0
2012-01-12,14.59,14.99,14.41,14.97,393015,0
2012-01-13,14.72,14.88,14.61,14.83,300045,0
2012-01-17,14.8,14.99,14.57,14.59,163442,0
2012-01-18,14.55,14.75,14.47,14.47,218377,0
2012-01-19,14.71,14.77,14.29,14.32,236214,0
2012-01-20,14.45,14.48,14.13,14.42,196587,0
2012-01-23,14.45,14.52,14.22,14.35,116339,0
2012-01-24,14.45,14.45,13.88,13.99,197335,0
2012-01-25,14.11,14.11,13.58,13.64,267749,0
2012-01-26,13.73,13.8,13.1,13.31,840914,0
2012-01-27,13.3,13.58,13.24,13.25,320374,0
2012-01-30,13.2,13.44,13.11,13.26,486601,0
2012-01-31,13.33,13.47,13.12,13.18,202963,0
2012-02-01,13.25,13.45,13.15,13.27,220560,0
2012-02-02,13.3,13.51,13.25,13.3,272178,0
2012-02-03,13.56,13.69,13.39,13.5,219980,0
2012-02-06,13.53,13.77,13.39,13.7,388486,0
2012-02-07,13.7,14.5,13.64,14.47,683209,0
2012-02-08,14.49,14.5,14.06,14.36,205845,0
2012-02-09,14.41,14.41,13.9,14.26,158451,0
2012-02-10,14.02,14.29,13.53,13.65,242276,0
2012-02-13,13.75,14.04,13.58,13.76,432547,0
2012-02-14,13.59,13.83,12.54,12.8,599548,0
2012-02-15,12.8,13.24,12.55,12.83,417161,0
2012-02-16,12.72,13.59,12.45,13.55,530770,0
2012-02-17,13.56,13.89,13.55,13.76,201620,0
2012-02-21,13.73,13.8,12.98,13.06,372393,0
2012-02-22,13.25,13.31,12.96,13.01,372212,0
2012-02-23,13.08,13.63,12.94,13.46,203757,0
2012-02-24,13.36,13.8,13.36,13.62,226600,0
2012-02-27,13.59,13.6,13.29,13.3,102118,0
2012-02-28,13.32,13.46,13,13.14,148199,0
2012-02-29,13.24,13.44,13.03,13.04,191160,0
2012-03-01,13.15,13.37,13.11,13.15,213068,0
2012-03-02,13.19,13.26,12.99,13.14,170612,0
2012-03-05,13.11,13.23,13.02,13.14,235794,0
2012-03-06,13,13.09,12.66,12.7,208193,0
2012-03-07,12.76,13.02,12.74,12.96,105100,0
2012-03-08,13.1,13.21,12.79,12.81,232870,0
2012-03-09,12.84,13.11,12.42,12.52,236687,0
2012-03-12,12.52,12.85,12.32,12.57,263256,0
2012-03-13,12.57,12.68,12.37,12.49,180025,0
2012-03-14,12.49,12.52,12.26,12.44,162021,0
2012-03-15,12.28,12.72,12.18,12.69,162205,0
2012-03-16,12.8,12.96,12.47,12.74,920461,0
2012-03-19,12.58,12.66,12.18,12.2,251853,0
2012-03-20,12.17,12.36,12,12.24,131851,0
2012-03-21,12.28,12.65,12.22,12.64,139575,0
2012-03-22,12.54,12.64,12.1,12.19,112497,0
2012-03-23,12.12,12.58,12.12,12.56,143809,0
2012-03-26,12.76,13.01,12.69,12.94,253373,0
2012-03-27,13.02,13.14,12.94,12.95,208499,0
2012-03-28,12.97,13.08,12.53,12.72,215398,0
2012-03-29,12.59,12.72,12.25,12.26,232360,0
2012-03-30,12.43,12.56,12.23,12.41,260586,0
2012-04-02,12.41,12.72,12.28,12.72,282316,0
2012-04-03,12.76,12.97,12.68,12.79,236530,0
2012-04-04,12.69,12.94,12.12,12.38,337924,0
2012-04-05,12.38,12.67,12.25,12.42,91492,0
2012-04-09,12.28,12.45,12.2,12.27,183556,0
2012-04-10,12.39,12.4,11.28,11.3,335167,0
2012-04-11,11.44,11.52,10.82,10.91,456984,0
2012-04-12,10.9,11.23,10.82,10.85,361813,0
2012-04-13,10.8,10.87,10.69,10.77,437715,0
2012-04-16,10.78,10.79,10.52,10.56,167401,0
2012-04-17,10.61,11.17,10.53,10.73,222724,0
2012-04-18,10.7,10.77,10.42,10.49,205536,0
2012-04-19,10.49,10.9,10.46,10.47,242245,0
2012-04-20,10.7,10.9,10.57,10.64,209117,0
2012-04-23,10.51,10.81,10.42,10.66,261128,0
2012-04-24,10.71,10.91,10.4,10.45,1434092,0
2012-04-25,10.55,10.58,10.46,10.51,417081,0
2012-04-26,10.52,11.36,10.52,11.29,1025699,0
2012-04-27,11.37,11.5,11.2,11.25,477653,0
2012-04-30,11.42,11.54,11.09,11.5,994953,0
2012-05-01,11.55,12.08,11.43,12.07,704129,0
2012-05-02,11.89,12.09,11.63,12.09,468348,0
2012-05-03,12.09,12.09,11.42,11.55,653518,0
2012-05-04,11.41,11.58,11.03,11.31,369476,0
2012-05-07,11.29,11.5,10.96,11.45,244664,0
2012-05-08,11.36,11.75,11.2,11.66,483019,0
2012-05-09,11.6,12.21,11.43,11.97,528029,0
2012-05-10,12.02,12.46,11.96,12.28,496612,0
2012-05-11,12.14,12.39,12.09,12.37,252873,0
2012-05-14,12.28,12.61,12.14,12.55,457215,0
2012-05-15,12.48,12.72,12.36,12.7,430595,0
2012-05-16,12.7,12.72,12.32,12.59,863947,0
2012-05-17,12.61,12.76,11.55,11.57,1875546,0
2012-05-18,11.57,11.67,11,11.28,780934,0
2012-05-21,11.31,11.9,11.31,11.67,501941,0
2012-05-22,11.64,11.76,11.44,11.6,299102,0
2012-05-23,11.52,12.14,11.4,12.07,463997,0
2012-05-24,12.09,12.19,11.89,12.19,132051,0
2012-05-25,12.11,12.65,12.11,12.6,385009,0
2012-05-29,12.69,12.97,12.38,12.91,283351,0
2012-05-30,12.76,12.95,12.49,12.78,347201,0
2012-05-31,12.77,12.91,12.47,12.73,687982,0
2012-06-01,12.48,12.62,12.33,12.46,297538,0
2012-06-04,12.57,13.08,12.12,12.88,2426124,0
2012-06-05,12.87,13.01,12.02,12.25,939350,0
2012-06-06,12.27,12.37,11.92,11.94,403543,0
2012-06-07,12.02,12.06,11.76,11.83,234721,0
2012-06-08,11.76,12.07,11.58,11.66,597877,0
2012-06-11,11.83,11.89,11.46,11.46,426177,0
2012-06-12,11.48,11.6,10.99,11.17,365273,0
2012-06-13,11.13,11.64,11.07,11.25,411470,0
2012-06-14,11.24,11.43,11.07,11.18,366514,0
2012-06-15,11.14,11.84,11.14,11.69,773171,0
2012-06-18,11.66,11.88,11.61,11.65,408727,0
2012-06-19,11.67,12.12,11.66,12.07,673449,0
2012-06-20,12.08,12.4,11.99,12.24,218878,0
2012-06-21,12.25,12.41,11.79,12.02,297560,0
2012-06-22,12.1,12.88,11.94,12.73,1385766,0
2012-06-25,12.55,12.8,12.35,12.45,245749,0
2012-06-26,12.42,12.63,12.01,12.05,246503,0
2012-06-27,12.08,12.48,12.04,12.27,177778,0
2012-06-28,12.21,12.47,11.55,11.72,219415,0
2012-06-29,11.91,12.27,11.87,12.16,179187,0
2012-07-02,12.23,12.8,12.05,12.8,208084,0
2012-07-03,12.77,13.17,12.63,13.04,176287,0
2012-07-05,12.96,13.24,12.82,13.16,164248,0
2012-07-06,13.07,13.16,12.65,12.8,104524,0
2012-07-09,12.74,13.08,12.61,13.01,76444,0
2012-07-10,13.05,13.24,12.98,13.17,249182,0
2012-07-11,13.15,13.15,12.51,12.84,466181,0
2012-07-12,12.7,13.01,12.44,12.85,190011,0
2012-07-13,12.86,13.2,12.85,13.02,130840,0
2012-07-16,12.97,13.15,12.81,13.03,194300,0
2012-07-17,13.18,13.71,13.02,13.45,309943,0
2012-07-18,13.41,13.68,13.12,13.16,139508,0
2012-07-19,13.19,13.29,12.88,13.26,168138,0
2012-07-20,13.15,13.35,12.93,13.21,213717,0
2012-07-23,12.98,12.98,12.45,12.77,231373,0
2012-07-24,12.77,12.83,12.52,12.62,197832,0
2012-07-25,12.75,13.13,12.62,13.08,223865,0
2012-07-26,13.24,13.61,13.05,13.53,193168,0
2012-07-27,13.66,14.08,13.32,13.89,257027,0
2012-07-30,13.96,13.96,13.25,13.33,197424,0
2012-07-31,13.35,13.54,13.07,13.1,174599,0
2012-08-01,13.23,13.62,13.16,13.3,242796,0
2012-08-02,11,11,9.26,9.75,1598583,0
2012-08-03,9.45,9.93,9.31,9.85,906964,0
2012-08-06,9.85,9.86,8.62,8.83,688212,0
2012-08-07,8.85,8.9299,8.63,8.7,399279,0
2012-08-08,8.63,8.69,7.89,7.97,595352,0
2012-08-09,7.97,8.24,7.86,8.08,571707,0
2012-08-10,8.31,8.81,8.06,8.66,685904,0
2012-08-13,8.67,8.85,8.56,8.7,345308,0
2012-08-14,8.7,8.88,8.6,8.73,604230,0
2012-08-15,8.67,9.06,8.63,9.06,302379,0
2012-08-16,9.06,9.11,8.9,9.1,280991,0
2012-08-17,9.1,9.54,9.1,9.48,283422,0
2012-08-20,9.48,9.57,9.34,9.41,208925,0
2012-08-21,9.46,9.8,9.36,9.69,219156,0
2012-08-22,9.65,9.7,9.4,9.44,241795,0
2012-08-23,9.41,9.48,9.21,9.43,313185,0
2012-08-24,9.39,9.53,9.38,9.5,132348,0
2012-08-27,9.51,9.63,9.35,9.53,207226,0
2012-08-28,9.51,9.555,9.44,9.48,143094,0
2012-08-29,9.5,9.59,9.44,9.51,195779,0
2012-08-30,9.49,9.56,9.39,9.53,244380,0
2012-08-31,9.6,9.63,9.44,9.59,156852,0
2012-09-04,9.62,10,9.5,9.91,267747,0
2012-09-05,9.86,10.019,9.65,9.79,141248,0
2012-09-06,9.84,10.17,9.84,10.04,288077,0
2012-09-07,10.13,10.25,10,10.21,216474,0
2012-09-10,10.22,10.25,9.81,9.86,265448,0
2012-09-11,9.89,10.14,9.845,9.99,384410,0
2012-09-12,10.04,10.22,9.87,10.22,252895,0
2012-09-13,10.19,10.78,10.14,10.61,235255,0
2012-09-14,10.66,11.28,10.66,11.15,228547,0
2012-09-17,11.13,11.45,10.45,10.53,323500,0
2012-09-18,10.4,10.88,10.4,10.76,209449,0
2012-09-19,10.75,10.84,10.42,10.53,130801,0
2012-09-20,10.5,10.98,10.41,10.71,169704,0
2012-09-21,10.77,10.85,10.61,10.81,656827,0
2012-09-24,10.8,10.94,10.585,10.69,233587,0
2012-09-25,10.73,10.75,9.98,10.01,270708,0
2012-09-26,9.96,10.12,9.82,10.03,274884,0
2012-09-27,10.1,10.54,10.01,10.52,164836,0
2012-09-28,10.48,10.52,10.24,10.41,230164,0
2012-10-01,11,11,10.18,10.22,250830,0
2012-10-02,10.23,10.47,10.23,10.47,180164,0
2012-10-03,10.51,10.63,10.26,10.33,195692,0
2012-10-04,10.4,10.4,9.86,9.94,198828,0
2012-10-05,9.93,10.27,9.75,9.99,203449,0
2012-10-08,9.7,9.73,9.14,9.3,405778,0
2012-10-09,9.29,9.34,8.72,8.8204,351885,0
2012-10-10,8.8,8.98,8.57,8.65,328992,0
2012-10-11,8.69,8.79,8.5,8.56,210190,0
2012-10-12,8.56,8.685,7.95,7.98,441080,0
2012-10-15,8,8.23,7.95,8.23,166021,0
2012-10-16,8.3,8.39,8.09,8.29,196398,0
2012-10-17,8.44,8.52,8.24,8.31,352828,0
2012-10-18,8.25,8.35,8.17,8.28,176221,0
2012-10-19,8.24,8.3,7.59,7.74,355017,0
2012-10-22,7.85,8.11,7.795,8.06,266801,0
2012-10-23,7.91,8.25,7.605,8.13,367185,0
2012-10-24,8.14,8.23,7.91,8.08,153911,0
2012-10-25,8.12,8.2,7.95,8.01,116318,0
2012-10-26,7.99,8.05,7.77,7.87,75246,0
2012-10-31,7.97,8.05,7.58,7.63,234977,0
2012-11-01,7.65,7.83,7.41,7.49,295353,0
2012-11-02,7.54,7.69,7.04,7.08,189673,0
2012-11-05,7.04,7.55,7.02,7.26,264582,0
2012-11-06,7.3,7.41,7.23,7.34,135310,0
2012-11-07,7.18,7.23,7,7.09,213783,0
2012-11-08,7.03,7.03,6.755,6.8,219374,0
2012-11-09,6.62,7,6.62,6.81,208443,0
2012-11-12,6.85,6.99,6.75,6.83,83511,0
2012-11-13,6.79,7.32,6.72,7.22,273345,0
2012-11-14,6.75,6.9399,6.19,6.2,612119,0
2012-11-15,6.27,6.2998,5.92,5.99,269582,0
2012-11-16,5.96,6.11,5.8,5.98,310000,0
2012-11-19,6.18,6.59,6.15,6.5,517462,0
2012-11-20,6.5,6.829,6.46,6.48,695300,0
2012-11-21,6.54,6.75,6.54,6.71,738905,0
2012-11-23,6.89,7.2,6.66,7.2,486506,0
2012-11-26,7.2,7.4,6.9101,7.1,553868,0
2012-11-27,7.11,7.3,7.07,7.11,256555,0
2012-11-28,7.73,7.82,6.1299,6.475,1127816,0
2012-11-29,6.58,6.68,6.48,6.61,270798,0
2012-11-30,6.6,6.7,6.4972,6.5,266699,0
2012-12-03,6.53,6.65,6.37,6.4896,282650,0
2012-12-04,6.57,6.5887,6.1,6.26,350801,0
2012-12-05,6.31,6.41,6.16,6.2,178321,0
2012-12-06,6.28,6.28,6.09,6.15,127826,0
2012-12-07,6.17,6.17,5.97,5.97,220971,0
2012-12-10,5.97,6.17,5.95,6.12,200120,0
2012-12-11,6.19,6.64,6.17,6.62,348605,0
2012-12-12,6.65,6.69,6.52,6.65,452708,0
2012-12-13,6.61,6.92,6.61,6.68,321028,0
2012-12-14,7.08,7.32,6.88,7.09,956736,0
2012-12-17,7.12,7.27,6.9,7.21,787287,0
2012-12-18,7.3,7.3586,7.025,7.05,294419,0
2012-12-19,7.13,7.13,6.69,6.69,488339,0
2012-12-20,6.9,6.97,6.65,6.69,739479,0
2012-12-21,6.54,6.65,6.41,6.49,2350494,0
2012-12-24,6.58,7.32,6.52,7.32,563968,0
2012-12-26,7.33,8.42,7.2,7.9917,1219778,0
2012-12-27,8,8.5,7.51,7.72,695068,0
2012-12-28,7.67,7.85,7.65,7.74,301804,0
2012-12-31,7.72,8.08,7.71,8.05,439653,0
2013-01-02,8.36,8.3799,7.95,8.0775,542101,0
2013-01-03,8.05,8.38,7.96,8.3,616971,0
2013-01-04,8.32,8.65,8.26,8.6,463336,0
2013-01-07,8.52,8.73,8.49,8.69,392630,0
2013-01-08,8.73,8.75,8.28,8.57,472575,0
2013-01-09,8.55,8.94,8.48,8.74,338915,0
2013-01-10,8.9399,8.9399,8.47,8.69,215391,0
2013-01-11,8.6,8.78,8.5,8.6,256445,0
2013-01-14,8.54,8.77,8.25,8.32,346583,0
2013-01-15,8.25,8.53,8.14,8.46,205561,0
2013-01-16,8.4,8.53,8.07,8.12,307059,0
2013-01-17,7.65,7.83,7.49,7.61,5562758,0
2013-01-18,7.65,7.91,7.57,7.81,804924,0
2013-01-22,7.9,8.05,7.69,7.991,786923,0
2013-01-23,8,8.03,7.71,7.83,595987,0
2013-01-24,7.84,8,7.65,7.72,628233,0
2013-01-25,7.75,7.9,7.72,7.8,594889,0
2013-01-28,7.86,7.99,7.67,7.99,587180,0
2013-01-29,8.07,8.17,7.88,8.1,655417,0
2013-01-30,8.06,8.0997,7.65,7.65,595144,0
2013-01-31,7.68,8.24,7.68,7.88,1304385,0
2013-02-01,7.92,7.99,7.76,7.98,701156,0
2013-02-04,7.89,7.95,7.68,7.74,452969,0
2013-02-05,7.81,7.88,7.68,7.82,344395,0
2013-02-06,7.74,7.78,7.5,7.67,488484,0
2013-02-07,7.65,7.67,7.51,7.54,446445,0
2013-02-08,7.6,7.64,7.4,7.5,359573,0
2013-02-11,7.48,7.62,7.46,7.56,341170,0
2013-02-12,7.6,7.91,7.52,7.89,508721,0
2013-02-13,6.95,7.52,6.5,7.35,4193908,0
2013-02-14,7.34,7.55,7.21,7.31,773454,0
2013-02-15,7.38,7.47,6.78,6.88,740798,0
2013-02-19,6.88,6.94,6.54,6.62,1020760,0
2013-02-20,6.66,6.84,6.6,6.71,2545040,0
2013-02-21,6.79,6.89,6.67,6.73,863422,0
2013-02-22,6.76,6.8,6.6,6.62,473422,0
2013-02-25,6.66,6.77,6.43,6.51,682122,0
2013-02-26,6.54,6.65,6.41,6.55,530883,0
2013-02-27,6.56,6.81,6.55,6.63,493487,0
2013-02-28,6.63,6.76,6.5665,6.67,435708,0
2013-03-01,6.58,6.74,6.37,6.41,648686,0
2013-03-04,6.37,6.51,6.35,6.46,423170,0
2013-03-05,6.54,6.77,6.5,6.67,495604,0
2013-03-06,6.71,6.71,6.51,6.62,363018,0
2013-03-07,6.6,6.79,6.53,6.75,432884,0
2013-03-08,6.82,7.03,6.75,6.92,476527,0
2013-03-11,6.91,7.41,6.91,7.39,572341,0
2013-03-12,7.51,7.73,7.26,7.58,1068883,0
2013-03-13,7.6,7.6,7.29,7.35,487400,0
2013-03-14,7.34,7.48,7.24,7.44,384145,0
2013-03-15,7.5,7.53,7.24,7.46,795823,0
2013-03-18,7.35,7.46,7.3,7.45,822002,0
2013-03-19,7.46,7.52,7.36,7.46,469382,0
2013-03-20,7.54,7.57,7.36,7.4,391276,0
2013-03-21,7.38,7.8,7.35,7.74,588453,0
2013-03-22,7.8,7.8,7.43,7.5,646625,0
2013-03-25,7.56,7.62,7.37,7.57,398312,0
2013-03-26,7.61,7.67,7.44,7.55,574855,0
2013-03-27,7.56,7.74,7.45,7.71,382944,0
2013-03-28,7.73,7.8,7.33,7.35,1283231,0
2013-04-01,7.4,7.44,7.11,7.25,739484,0
2013-04-02,7.3,7.6699,7.2001,7.5,715960,0
2013-04-03,7.5,7.57,7.16,7.2,597601,0
2013-04-04,7.27,7.45,7.12,7.35,622990,0
2013-04-05,7.25,7.375,7.1593,7.33,437069,0
2013-04-08,7.37,7.46,7.14,7.2,566845,0
2013-04-09,7.2,7.47,7.11,7.26,642851,0
2013-04-10,7.34,7.49,7.25,7.34,688610,0
2013-04-11,7.35,7.52,7.33,7.4,998283,0
2013-04-12,7.41,7.48,7.23,7.31,741030,0
2013-04-15,7.3,7.47,7.22,7.32,1165534,0
2013-04-16,7.61,7.7,7.31,7.36,2659872,0
2013-04-17,7.4,7.43,7.1797,7.281,1343329,0
2013-04-18,7.33,7.45,7.2,7.35,1091193,0
2013-04-19,7.36,7.55,7.31,7.39,1347102,0
2013-04-22,7.49,7.58,7.35,7.53,1724299,0
2013-04-23,7.64,8.2,7.56,8.17,3077810,0
2013-04-24,8.2,8.4,8,8.27,2513337,0
2013-04-25,7.99,8,7.4,7.75,2934579,0
2013-04-26,7.75,7.8699,7.47,7.53,1134105,0
2013-04-29,7.49,7.54,7.12,7.44,1825860,0
2013-04-30,6.01,6.35,5.07,5.11,15468675,0
2013-05-01,5.21,5.6,5.19,5.26,8580712,0
2013-05-02,2.25,3.01,2.25,2.65,15294762,0
2013-05-03,2.69,2.71,2.49,2.52,6362084,0
2013-05-06,2.54,2.58,2.31,2.34,5738334,0
2013-05-07,2.33,2.53,2.31,2.46,4551479,0
2013-05-08,2.45,2.55,2.39,2.5,3678500,0
2013-05-09,2.5,2.62,2.46,2.59,2518356,0
2013-05-10,2.55,2.79,2.55,2.74,3140437,0
2013-05-13,2.74,2.74,2.6,2.64,1894989,0
2013-05-14,2.65,2.82,2.62,2.75,1819972,0
2013-05-15,2.81,2.82,2.71,2.72,1426657,0
2013-05-16,2.73,2.85,2.7,2.81,1874269,0
2013-05-17,2.87,3.05,2.82,3.01,4311564,0
2013-05-20,3.02,3.08,2.82,2.89,2508423,0
2013-05-21,2.94,3.01,2.88,2.9,1256297,0
2013-05-22,2.95,2.96,2.65,2.66,2699409,0
2013-05-23,2.68,2.74,2.55,2.7,2399998,0
2013-05-24,2.35,2.71,2.29,2.71,3462710,0
2013-05-28,2.7,2.72,2.63,2.68,902811,0
2013-05-29,2.71,2.75,2.58,2.59,1220839,0
2013-05-30,2.58,2.68,2.55,2.64,889280,0
2013-05-31,2.62,2.66,2.51,2.56,1595263,0
2013-06-03,2.55,2.59,2.48,2.55,1309287,0
2013-06-04,2.56,2.66,2.49,2.49,1316215,0
2013-06-05,2.47,2.49,2.35,2.39,2800933,0
2013-06-06,2.36,2.45,2.36,2.39,1317103,0
2013-06-07,2.4,2.45,2.32,2.34,2614264,0
2013-06-10,2.3,2.5999,2.3,2.53,1822935,0
2013-06-11,2.5,2.8,2.45,2.78,2911470,0
2013-06-12,2.83,2.83,2.5,2.53,1785376,0
2013-06-13,2.54,2.66,2.5,2.66,544670,0
2013-06-14,2.66,2.69,2.59,2.6,435042,0
2013-06-17,2.6,2.65,2.54,2.65,605463,0
2013-06-18,2.66,2.71,2.59,2.62,458478,0
2013-06-19,2.61,2.66,2.51,2.55,490673,0
2013-06-20,2.53,2.6,2.51,2.52,445116,0
2013-06-21,2.54,2.59,2.51,2.58,671549,0
2013-06-24,2.54,2.58,2.4,2.43,1068094,0
2013-06-25,2.45,2.55,2.4,2.44,784008,0
2013-06-26,2.41,2.53,2.41,2.51,592030,0
2013-06-27,2.53,2.56,2.41,2.56,808999,0
2013-06-28,2.54,2.58,2.45,2.5,2800401,0
2013-07-01,2.52,2.595,2.47,2.56,612663,0
2013-07-02,2.54,2.58,2.45,2.46,732336,0
2013-07-03,2.44,2.52,2.43,2.47,314216,0
2013-07-05,2.52,2.53,2.45,2.51,450549,0
2013-07-08,2.54,2.59,2.46,2.52,1086968,0
2013-07-09,2.54,2.5601,2.43,2.46,867544,0
2013-07-10,2.49,2.55,2.45,2.49,930040,0
2013-07-11,2.52,2.56,2.45,2.54,989388,0
2013-07-12,2.35,2.56,2.23,2.55,1174817,0
2013-07-15,2.54,2.62,2.49,2.6,656718,0
2013-07-16,2.58,2.68,2.56,2.59,1217404,0
2013-07-17,2.58,2.655,2.501,2.53,741843,0
2013-07-18,2.55,2.63,2.52,2.59,638468,0
2013-07-19,2.58,2.63,2.5,2.51,499884,0
2013-07-22,2.52,2.55,2.49,2.51,703305,0
2013-07-23,2.5,2.53,2.45,2.46,304869,0
2013-07-24,2.48,2.55,2.46,2.52,353576,0
2013-07-25,2.52,2.54,2.46,2.53,200159,0
2013-07-26,2.51,2.53,2.45,2.45,326542,0
2013-07-29,2.42,2.47,2.42,2.44,189070,0
2013-07-30,2.45,2.47,2.42,2.45,110320,0
2013-07-31,2.45,2.46,2.4,2.4,467641,0
2013-08-01,2.4,2.44,2.33,2.4,570253,0
2013-08-02,2.38,2.46,2.37,2.46,238183,0
2013-08-05,2.46,2.49,2.34,2.38,508878,0
2013-08-06,2.37,2.39,2.29,2.32,820435,0
2013-08-07,2.31,2.33,2.26,2.27,415175,0
2013-08-08,2.25,2.28,2.1,2.175,1828268,0
2013-08-09,2.15,2.19,2.15,2.17,869575,0
2013-08-12,2.17,2.2299,2.13,2.18,1185695,0
2013-08-13,2.19,2.31,2.17,2.25,979778,0
2013-08-14,2.26,2.37,2.2401,2.29,720555,0
2013-08-15,2.28,2.29,2.13,2.23,439083,0
2013-08-16,2.205,2.21,2.12,2.175,840399,0
2013-08-19,2.16,2.18,2.11,2.11,582782,0
2013-08-20,2.11,2.18,2.11,2.16,272947,0
2013-08-21,2.15,2.21,2.11,2.21,427135,0
2013-08-22,2.21,2.25,2.18,2.22,151399,0
2013-08-23,2.2,2.23,2.15,2.22,347553,0
2013-08-26,2.22,2.23,2.16,2.18,211819,0
2013-08-27,2.16,2.19,2.11,2.12,308824,0
2013-08-28,2.13,2.13,2.08,2.1,403823,0
2013-08-29,2.1,2.16,2.03,2.09,934639,0
2013-08-30,2.09,2.195,2.03,2.12,555209,0
2013-09-03,2.14,2.21,2.09,2.11,328392,0
2013-09-04,2.1,2.2,2.07,2.19,445531,0
2013-09-05,2.2,2.36,2.19,2.21,990877,0
2013-09-06,2.21,2.22,2.16,2.2,326897,0
2013-09-09,2.2,2.2,2.15,2.2,502715,0
2013-09-10,2.2,2.2,2.15,2.17,460513,0
2013-09-11,2.16,2.2,2.12,2.13,387503,0
2013-09-12,2.12,2.15,2.07,2.09,379304,0
2013-09-13,2.08,2.13,2.05,2.11,414921,0
2013-09-16,2.13,2.16,2.07,2.09,446788,0
2013-09-17,2.09,2.12,2.08,2.1,318877,0
2013-09-18,2.1,2.14,2.05,2.13,486831,0
2013-09-19,2.13,2.15,2.08,2.15,294076,0
2013-09-20,2.15,2.15,2.08,2.11,414708,0
2013-09-23,2.12,2.13,2.08,2.11,280808,0
2013-09-24,2.11,2.11,2.06,2.09,383300,0
2013-09-25,2.08,2.15,2.08,2.12,386822,0
2013-09-26,2.11,2.13,2.1,2.12,218000,0
2013-09-27,2.1,2.15,2.05,2.09,541146,0
2013-09-30,2.08,2.11,2.05,2.06,354300,0
2013-10-01,2.06,2.09,2.05,2.08,252700,0
2013-10-02,2.06,2.08,2.04,2.04,485700,0
2013-10-03,2.04,2.07,2.04,2.04,380600,0
2013-10-04,2.04,2.23,2.04,2.11,1903400,0
2013-10-07,2.1,2.17,2.08,2.14,510300,0
2013-10-08,2.14,2.18,2.06,2.08,477500,0
2013-10-09,2.08,2.09,2.01,2.06,411932,0
2013-10-10,2.08,2.17,2.0798,2.1,389368,0
2013-10-11,2.08,2.14,2.06,2.12,380475,0
2013-10-14,2.1,2.11,2.06,2.11,288123,0
2013-10-15,2.11,2.11,2.07,2.08,241733,0
2013-10-16,2.09,2.14,2.06,2.13,358600,0
2013-10-17,2.12,2.24,2.1,2.2,1038400,0
2013-10-18,2.24,2.26,2.15,2.16,460100,0
2013-10-21,2.15,2.2,2.09,2.19,502000,0
2013-10-22,2.2,2.22,2.12,2.17,566700,0
2013-10-23,2.16,2.22,2.12,2.18,1341109,0
2013-10-24,2.17,2.35,2.12,2.29,1419000,0
2013-10-25,2.27,2.3499,2.235,2.26,730553,0
2013-10-28,2.27,2.32,2.13,2.15,1024405,0
2013-10-29,2.15,2.17,2.06,2.14,1731300,0
2013-10-30,2.14,2.18,2.08,2.1,437800,0
2013-10-31,2.1,2.12,2.05,2.07,639200,0
2013-11-01,2.06,2.09,2.03,2.07,862200,0
2013-11-04,2.08,2.12,2.05,2.12,390269,0
2013-11-05,2.12,2.13,2.06,2.07,544700,0
2013-11-06,2.08,2.09,2.05,2.05,471400,0
2013-11-07,2.05,2.08,2,2.07,717000,0
2013-11-08,2.06,2.09,2.01,2.03,439400,0
2013-11-11,2.03,2.05,2.01,2.04,178103,0
2013-11-12,2.03,2.04,2,2.01,447200,0
2013-11-13,2.02,2.02,2,2.01,435000,0
2013-11-14,2.01,2.1,1.99,2.09,686100,0
2013-11-15,2.07,2.1,2.01,2.04,436000,0
2013-11-18,2.04,2.07,2.01,2.03,357800,0
2013-11-19,2.04,2.04,2,2,439041,0
2013-11-20,2,2.02,1.95,1.98,671100,0
2013-11-21,1.99,2,1.95,1.97,311700,0
2013-11-22,1.96,1.99,1.95,1.99,343437,0
2013-11-25,2.01,2.1,2,2.1,1102100,0
2013-11-26,2.1,2.15,2.02,2.03,1405000,0
2013-11-27,2.03,2.14,2.03,2.13,900900,0
2013-11-29,2.17,2.2,2.1,2.12,621173,0
2013-12-02,2.1,2.13,2.05,2.13,504900,0
2013-12-03,2.12,2.12,2.02,2.03,445270,0
2013-12-04,2.03,2.07,2.01,2.02,390000,0
2013-12-05,2.05,2.07,2,2.03,447800,0
2013-12-06,2.04,2.04,1.99,2.04,369400,0
2013-12-09,2.05,2.05,2,2.03,450438,0
2013-12-10,2.01,2.04,1.99,2,334100,0
2013-12-11,1.99,2,1.95,1.95,618300,0
2013-12-12,1.97,1.97,1.8,1.88,1632302,0
2013-12-13,1.8,1.8,1.53,1.71,3482100,0
2013-12-16,1.62,1.71,1.61,1.68,1005157,0
2013-12-17,1.67,1.67,1.55,1.62,848800,0
2013-12-18,1.61,1.65,1.59,1.62,933000,0
2013-12-19,1.61,1.64,1.58,1.61,581200,0
2013-12-20,1.62,1.69,1.6,1.69,1765200,0
2013-12-23,1.68,1.69,1.63,1.66,437300,0
2013-12-24,1.64,1.69,1.63,1.67,303402,0
2013-12-26,1.67,1.68,1.63,1.64,855600,0
2013-12-27,1.65,1.65,1.6,1.62,633200,0
2013-12-30,1.61,1.76,1.6,1.75,1466400,0
2013-12-31,1.77,1.84,1.74,1.83,1175100,0
2014-01-02,1.82,1.83,1.73,1.8,508153,0
2014-01-03,1.8,1.88,1.8,1.85,480962,0
2014-01-06,1.85,1.87,1.77,1.8,269500,0
2014-01-07,1.82,1.84,1.75,1.78,412000,0
2014-01-08,1.78,1.84,1.76,1.78,336400,0
2014-01-09,1.8,1.84,1.75,1.8,318400,0
2014-01-10,1.81,1.89,1.8,1.83,363500,0
2014-01-13,1.83,1.93,1.81,1.83,748900,0
2014-01-14,1.85,1.89,1.82,1.85,358400,0
2014-01-15,1.84,1.99,1.84,1.97,1127600,0
2014-01-16,1.95,2.04,1.95,2.01,776467,0
2014-01-17,2.03,2.07,1.98,2,1478700,0
2014-01-21,2.01,2.02,1.91,1.97,735100,0
2014-01-22,1.98,2.03,1.96,2,1055800,0
2014-01-23,2,2,1.95,1.99,416300,0
2014-01-24,1.95,2,1.94,1.99,448400,0
2014-01-27,1.99,2,1.79,1.9,505100,0
2014-01-28,1.89,1.93,1.83,1.85,293400,0
2014-01-29,1.82,1.85,1.75,1.77,381400,0
2014-01-30,1.55,1.7,1.54,1.67,621200,0
2014-01-31,1.63,1.66,1.62,1.65,450300,0
2014-02-03,1.64,1.64,1.6,1.61,480799,0
2014-02-04,1.61,1.66,1.6,1.62,221163,0
2014-02-05,1.61,1.62,1.59,1.61,325078,0
2014-02-06,1.6,1.68,1.59,1.64,455456,0
2014-02-07,1.64,1.71,1.6,1.67,882745,0
2014-02-10,1.66,1.7,1.64,1.7,411627,0
2014-02-11,1.69,1.76,1.69,1.75,506133,0
2014-02-12,1.74,1.77,1.67,1.74,622094,0
2014-02-13,1.72,1.78,1.7,1.75,626622,0
2014-02-14,1.73,1.78,1.71,1.78,1248695,0
2014-02-18,1.8,1.9,1.77,1.85,437438,0
2014-02-19,1.84,1.9,1.84,1.85,319170,0
2014-02-20,1.86,1.87,1.82,1.85,189848,0
2014-02-21,1.79,1.93,1.78,1.89,739922,0
2014-02-24,1.9,1.9008,1.8101,1.88,195305,0
2014-02-25,1.85,1.96,1.84,1.92,381465,0
2014-02-26,1.92,1.93,1.85,1.88,171244,0
2014-02-27,1.87,1.94,1.86,1.94,249076,0
2014-02-28,1.94,1.95,1.85,1.87,442670,0
2014-03-03,1.85,1.87,1.82,1.86,330644,0
2014-03-04,1.87,1.94,1.85,1.91,476202,0
2014-03-05,1.9,1.92,1.86,1.88,166517,0
2014-03-06,1.87,1.89,1.87,1.88,218860,0
2014-03-07,1.86,1.9,1.83,1.9,265802,0
2014-03-10,1.9,1.95,1.86,1.93,564788,0
2014-03-11,1.95,1.96,1.84,1.85,873495,0
2014-03-12,1.83,1.9,1.82,1.9,382797,0
2014-03-13,1.88,1.96,1.78,1.81,1230963,0
2014-03-14,1.79,1.8,1.67,1.7,1349058,0
2014-03-17,1.7,1.75,1.67,1.69,666980,0
2014-03-18,1.68,1.74,1.63,1.7,712529,0
2014-03-19,1.75,1.75,1.67,1.7,512334,0
2014-03-20,1.69,1.69,1.65,1.67,650193,0
2014-03-21,1.86,1.88,1.71,1.79,2970710,0
2014-03-24,1.8,1.83,1.65,1.68,1402782,0
2014-03-25,1.7,1.7001,1.63,1.65,565892,0
2014-03-26,1.67,1.68,1.6,1.6,695300,0
2014-03-27,1.6,1.63,1.55,1.56,618990,0
2014-03-28,1.55,1.62,1.51,1.51,730784,0
2014-03-31,1.5,1.54,1.49,1.495,524702,0
2014-04-01,1.55,1.57,1.5,1.55,348802,0
2014-04-02,1.54,1.55,1.47,1.5,1086570,0
2014-04-03,1.5,1.52,1.48,1.5,761919,0
2014-04-04,1.52,1.52,1.425,1.43,608017,0
2014-04-07,1.43,1.43,1.36,1.37,636263,0
2014-04-08,1.37,1.52,1.365,1.51,727962,0
2014-04-09,1.5,1.55,1.45,1.52,384802,0
2014-04-10,1.56,1.58,1.43,1.45,488762,0
2014-04-11,1.45,1.47,1.42,1.45,427676,0
2014-04-14,1.47,1.49,1.37,1.39,295872,0
2014-04-15,1.39,1.42,1.27,1.36,851311,0
2014-04-16,1.35,1.4,1.34,1.39,291713,0
2014-04-17,1.39,1.39,1.32,1.34,460749,0
2014-04-21,1.32,1.335,1.28,1.33,481880,0
2014-04-22,1.32,1.43,1.32,1.41,630602,0
2014-04-23,1.42,1.42,1.33,1.33,395987,0
2014-04-24,1.33,1.36,1.28,1.34,348467,0
2014-04-25,1.32,1.33,1.27,1.3,442546,0
2014-04-28,1.31,1.335,1.24,1.24,375063,0
2014-04-29,1.2,1.29,1.2,1.26,391971,0
2014-04-30,1.25,1.27,1.22,1.23,320823,0
2014-05-01,1.22,1.27,1.21,1.24,436686,0
2014-05-02,1.24,1.26,1.225,1.23,314974,0
2014-05-05,1.25,1.31,1.22,1.24,409264,0
2014-05-06,1.25,1.26,1.2,1.2,321114,0
2014-05-07,1.17,1.1991,1.14,1.15,804216,0
2014-05-08,1.15,1.241,1.09,1.1,654735,0
2014-05-09,1.1,1.18,1.06,1.18,518734,0
2014-05-12,1.2,1.25,1.16,1.21,567965,0
2014-05-13,1.21,1.27,1.16,1.19,579736,0
2014-05-14,1.19,1.22,1.14,1.16,715130,0
2014-05-15,1.16,1.17,1.09,1.11,612992,0
2014-05-16,1.12,1.18,1.11,1.13,737276,0
2014-05-19,1.13,1.175,1.12,1.16,444259,0
2014-05-20,1.17,1.17,1.1,1.11,501551,0
2014-05-21,1.12,1.14,1.06,1.11,382236,0
2014-05-22,1.1,1.13,1.06,1.07,739062,0
2014-05-23,1.08,1.0971,1.05,1.07,446185,0
2014-05-27,1.09,1.13,1.04,1.07,1225914,0
2014-05-28,1.09,1.09,1,1.08,1223743,0
2014-05-29,1.07,1.14,1.0646,1.12,806826,0
2014-05-30,1.15,1.17,1.09,1.11,689597,0
2014-06-02,1.17,1.1864,1.06,1.09,1075564,0
2014-06-03,1.06,1.08,1,1.04,1138922,0
2014-06-04,1.03,1.04,1,1.02,412030,0
2014-06-05,1.02,1.05,1.01,1.03,776648,0
2014-06-06,1.03,1.03,1.01,1.02,329959,0
2014-06-09,1.02,1.12,1.01,1.1,1345182,0
2014-06-10,1.1,1.27,1.1,1.24,2569900,0
2014-06-11,1.27,1.3,1.21,1.25,1329128,0
2014-06-12,1.26,1.2799,1.21,1.21,678762,0
2014-06-13,1.22,1.24,1.15,1.19,406621,0
2014-06-16,1.19,1.42,1.18,1.4,2956796,0
2014-06-17,1.5,1.63,1.48,1.56,7407367,0
2014-06-18,1.54,1.59,1.46,1.58,1604417,0
2014-06-19,1.61,1.61,1.51,1.57,1019330,0
2014-06-20,1.59,1.59,1.5,1.53,1137857,0
2014-06-23,1.56,1.59,1.5,1.52,1038423,0
2014-06-24,1.55,1.65,1.53,1.575,1936573,0
2014-06-25,1.58,1.65,1.56,1.58,901266,0
2014-06-26,1.62,1.73,1.6199,1.64,1908862,0
2014-06-27,1.66,1.75,1.64,1.72,8705163,0
2014-06-30,1.75,1.85,1.74,1.83,2327318,0
2014-07-01,1.88,1.92,1.79,1.81,2854807,0
2014-07-02,1.8,1.85,1.74,1.78,1403100,0
2014-07-03,1.8,1.82,1.77,1.79,325990,0
2014-07-07,1.8,1.81,1.63,1.64,1144619,0
2014-07-08,1.61,1.62,1.47,1.48,1453096,0
2014-07-09,1.47,1.4999,1.43,1.48,605907,0
2014-07-10,1.43,1.46,1.39,1.4,742150,0
2014-07-11,1.42,1.44,1.38,1.4,793289,0
2014-07-14,1.47,1.47,1.38,1.41,774620,0
2014-07-15,1.4,1.4,1.26,1.27,1604631,0
2014-07-16,1.27,1.32,1.21,1.23,845463,0
2014-07-17,1.23,1.26,1.17,1.18,692194,0
2014-07-18,1.18,1.24,1.17,1.2,509628,0
2014-07-21,1.19,1.24,1.19,1.2,289961,0
2014-07-22,1.24,1.26,1.19,1.19,585811,0
2014-07-23,1.17,1.22,1.16,1.19,769767,0
2014-07-24,1.22,1.22,1.17,1.21,500179,0
2014-07-25,1.2,1.28,1.18,1.25,542675,0
2014-07-28,1.27,1.3,1.22,1.27,611551,0
2014-07-29,1.29,1.29,1.25,1.26,323985,0
2014-07-30,1.29,1.31,1.26,1.29,404891,0
2014-07-31,1.29,1.33,1.25,1.26,536496,0
2014-08-01,1.26,1.28,1.2,1.23,631249,0
2014-08-04,1.25,1.25,1.18,1.19,344631,0
2014-08-05,1.18,1.18,1.15,1.15,282621,0
2014-08-06,1.15,1.1609,1.08,1.09,1278018,0
2014-08-07,1.08,1.13,1.06,1.11,352293,0
2014-08-08,1.12,1.18,1.11,1.18,495381,0
2014-08-11,1.2,1.2,1.16,1.19,328975,0
2014-08-12,1.2,1.24,1.13,1.16,349906,0
2014-08-13,1.16,1.22,1.14,1.22,424163,0
2014-08-14,1.23,1.25,1.21,1.24,348063,0
2014-08-15,1.26,1.26,1.18,1.21,632022,0
2014-08-18,1.25,1.26,1.21,1.25,372401,0
2014-08-19,1.26,1.35,1.26,1.32,769615,0
2014-08-20,1.32,1.39,1.32,1.35,536255,0
2014-08-21,1.38,1.38,1.32,1.35,265292,0
2014-08-22,1.36,1.36,1.3175,1.32,149524,0
2014-08-25,1.32,1.36,1.32,1.34,179027,0
2014-08-26,1.32,1.39,1.32,1.37,497392,0
2014-08-27,1.38,1.39,1.31,1.315,428227,0
2014-08-28,1.31,1.31,1.22,1.29,331497,0
2014-08-29,1.3,1.331,1.26,1.32,356855,0
2014-09-02,1.32,1.35,1.26,1.28,367446,0
2014-09-03,1.3,1.3,1.24,1.25,205931,0
2014-09-04,1.25,1.28,1.24,1.24,132571,0
2014-09-05,1.22,1.25,1.18,1.205,561936,0
2014-09-08,1.22,1.26,1.22,1.24,237772,0
2014-09-09,1.22,1.25,1.2,1.2,130353,0
2014-09-10,1.21,1.21,1.16,1.2,225781,0
2014-09-11,1.19,1.21,1.18,1.19,144526,0
2014-09-12,1.21,1.21,1.15,1.15,147135,0
2014-09-15,1.16,1.22,1.15,1.2,280065,0
2014-09-16,1.18,1.19,1.09,1.11,580579,0
2014-09-17,1.13,1.17,1.1,1.17,343418,0
2014-09-18,1.2,1.2,1.131,1.19,166042,0
2014-09-19,1.17,1.3,1.12,1.27,972520,0
2014-09-22,1.29,1.29,1.155,1.18,461162,0
2014-09-23,1.16,1.18,1.15,1.15,150529,0
2014-09-24,1.17,1.21,1.14,1.14,259451,0
2014-09-25,1.15,1.19,1.12,1.15,192789,0
2014-09-26,1.14,1.23,1.12,1.17,485350,0
2014-09-29,1.19,1.2,1.14,1.16,128952,0
2014-09-30,1.17,1.17,1.11,1.11,323151,0
2014-10-01,1.11,1.16,1.0996,1.12,614409,0
2014-10-02,1.12,1.125,1.09,1.11,211193,0
2014-10-03,1.13,1.16,1.12,1.15,229266,0
2014-10-06,1.15,1.19,1.13,1.17,246350,0
2014-10-07,1.15,1.15,1.1,1.13,168424,0
2014-10-08,1.13,1.13,1.01,1.09,519897,0
2014-10-09,1.07,1.08,1.03,1.04,239690,0
2014-10-10,1.05,1.0543,1,1.03,338179,0
2014-10-13,1.02,1.02,0.85,0.9273,730237,0
2014-10-14,0.93,0.975,0.881,0.92,227816,0
2014-10-15,0.92,0.9749,0.9,0.9698,142437,0
2014-10-16,0.97,1.0036,0.92,0.99,302222,0
2014-10-17,1.01,1.03,0.97,1.01,223481,0
2014-10-20,1.02,1.05,1,1.04,88034,0
2014-10-21,1.08,1.09,1.03,1.04,154734,0
2014-10-22,1.03,1.06,1.02,1.05,54168,0
2014-10-23,1.04,1.08,1.02,1.02,138698,0
2014-10-24,1.02,1.02,0.92,0.97,191673,0
2014-10-27,0.96,0.99,0.925,0.98,171183,0
2014-10-28,0.97,0.9979,0.97,0.98,80222,0
2014-10-29,0.98,1.02,0.95,0.9805,86491,0
2014-10-30,0.98,1.03,0.97,1,52770,0
2014-10-31,1,1.0128,0.96,0.97,81933,0
2014-11-03,0.98,1,0.97,0.98,37051,0
2014-11-04,0.98,0.98,0.952,0.96,43981,0
2014-11-05,0.95,0.99,0.9362,0.9457,68244,0
2014-11-06,0.93,0.9474,0.89,0.89,223837,0
2014-11-07,0.9,0.92,0.86,0.8862,176328,0
2014-11-10,0.89,0.93,0.86,0.92,191321,0
2014-11-11,1.04,1.04,0.96,0.9686,362246,0
2014-11-12,0.98,1.05,0.9601,1.02,219945,0
2014-11-13,1.05,1.05,0.957,0.957,133080,0
2014-11-14,0.9601,0.99,0.9343,0.94,75456,0
2014-11-17,0.93,0.998,0.9,0.99,66594,0
2014-11-18,0.99,0.999,0.935,0.9466,76595,0
2014-11-19,0.96,0.99,0.9383,0.94,71826,0
2014-11-20,0.9121,0.9504,0.91,0.92,183929,0
2014-11-21,0.93,0.94,0.9005,0.9008,146685,0
2014-11-24,0.88,0.93,0.88,0.905,188483,0
2014-11-25,0.9,0.94,0.9,0.9227,72300,0
2014-11-26,0.9227,0.93,0.9135,0.92,45254,0
2014-11-28,0.93,0.93,0.89,0.89,79338,0
2014-12-01,0.88,0.88,0.86,0.86,145970,0
2014-12-02,0.86,0.88,0.86,0.871,51621,0
2014-12-03,0.871,0.929,0.86,0.86,175634,0
2014-12-04,0.87,0.87,0.7308,0.7601,431247,0
2014-12-05,0.73,0.77,0.73,0.7401,423153,0
2014-12-08,0.7121,0.75,0.7065,0.7131,328910,0
2014-12-09,0.605,0.75,0.605,0.6611,765944,0
2014-12-10,0.66,0.7,0.64,0.65,368760,0
2014-12-11,0.67,0.68,0.61,0.68,275047,0
2014-12-12,0.67,0.6799,0.6401,0.65,233215,0
2014-12-15,0.66,0.7,0.6596,0.67,681176,0
2014-12-16,0.75,0.75,0.69,0.71,777580,0
2014-12-17,0.72,0.72,0.69,0.71,203608,0
2014-12-18,0.95,0.97,0.81,0.81,4040100,0
2014-12-19,0.94,0.9482,0.8446,0.85,1155125,0
2014-12-22,0.86,0.9,0.7535,0.7989,908842,0
2014-12-23,0.8,0.8599,0.77,0.8141,527450,0
2014-12-24,0.85,0.85,0.8001,0.82,261312,0
2014-12-26,0.85,0.91,0.8335,0.89,453466,0
2014-12-29,0.9,0.91,0.85,0.86,222030,0
2014-12-30,0.86,0.887,0.8,0.8131,497553,0
2014-12-31,0.8,0.85,0.8,0.84,392658,0
2015-01-02,0.84,0.88,0.8,0.88,279690,0
2015-01-05,0.88,0.88,0.83,0.8399,251445,0
2015-01-06,0.84,0.85,0.8026,0.84,123644,0
2015-01-07,0.829,0.85,0.78,0.835,531502,0
2015-01-08,0.93,1.05,0.88,0.92,1358075,0
2015-01-09,0.95,0.964,0.9229,0.93,513155,0
2015-01-12,0.94,0.94,0.85,0.87,416610,0
2015-01-13,0.87,0.87,0.83,0.83,257379,0
2015-01-14,0.84,0.8732,0.82,0.82,145974,0
2015-01-15,0.84,0.85,0.83,0.83,97290,0
2015-01-16,0.84,0.84,0.8,0.8,198048,0
2015-01-20,0.83,0.87,0.83,0.8602,321357,0
2015-01-21,0.8533,0.92,0.84,0.9151,287300,0
2015-01-22,0.95,0.95,0.9,0.94,267163,0
2015-01-23,0.96,1.04,0.92,0.968,417501,0
2015-01-26,0.968,0.969,0.9,0.9628,355866,0
2015-01-27,0.9101,0.968,0.9101,0.96,78233,0
2015-01-28,0.95,0.96,0.9164,0.95,124221,0
2015-01-29,0.95,0.9532,0.9,0.912,127369,0
2015-01-30,0.93,0.98,0.92,0.9465,221550,0
2015-02-02,0.99,1.04,0.9699,1.01,419022,0
2015-02-03,1.01,1.1,0.99,1.07,582788,0
2015-02-04,1.08,1.08,0.9198,0.945,351765,0
2015-02-05,0.97,1,0.9401,0.98,107060,0
2015-02-06,0.99,1.01,0.935,0.9869,114503,0
2015-02-09,1,1.01,0.94,0.989,79437,0
2015-02-10,1,1,0.9505,0.9785,79690,0
2015-02-11,0.96,0.98,0.95,0.95,66650,0
2015-02-12,0.911,0.9395,0.9,0.902,390524,0
2015-02-13,0.9001,0.93,0.8,0.838,332196,0
2015-02-17,0.81,0.92,0.802,0.862,294824,0
2015-02-18,0.86,0.89,0.83,0.86,323341,0
2015-02-19,0.89,0.95,0.8602,0.94,362556,0
2015-02-20,0.92,0.96,0.9,0.9297,201968,0
2015-02-23,0.92,0.929,0.863,0.87,142129,0
2015-02-24,0.87,0.9478,0.863,0.867,274061,0
2015-02-25,0.87,0.919,0.86,0.906,232756,0
2015-02-26,0.92,0.95,0.9,0.949,244308,0
2015-02-27,0.95,1.29,0.95,1.25,3716627,0
2015-03-02,1.22,1.23,1.1,1.17,962100,0
2015-03-03,1.14,1.19,1.1,1.15,385100,0
2015-03-04,1.14,1.55,1.1,1.54,2053900,0
2015-03-05,1.72,1.77,1.36,1.42,3822300,0
2015-03-06,1.72,2.02,1.46,1.5,20248500,0
2015-03-09,1.82,1.84,1.55,1.56,7245300,0
2015-03-10,1.53,1.58,1.42,1.47,2555200,0
2015-03-11,1.47,1.57,1.44,1.46,1578200,0
2015-03-12,1.47,1.47,1.36,1.43,968600,0
2015-03-13,1.42,1.44,1.36,1.4,1018000,0
2015-03-16,1.4,1.41,1.24,1.26,1444900,0
2015-03-17,1.21,1.37,1.19,1.34,998000,0
2015-03-18,1.33,1.38,1.3,1.35,520300,0
2015-03-19,1.36,1.56,1.31,1.51,1204000,0
2015-03-20,1.51,1.6,1.35,1.35,1452100,0
2015-03-23,1.37,1.46,1.37,1.39,512800,0
2015-03-24,1.38,1.5,1.32,1.44,647300,0
2015-03-25,1.43,1.46,1.35,1.37,638500,0
2015-03-26,1.35,1.38,1.3,1.36,474700,0
2015-03-27,1.38,1.42,1.36,1.37,290900,0
2015-03-30,1.38,1.45,1.38,1.44,512000,0
2015-03-31,1.45,1.45,1.4,1.45,421881,0
2015-04-01,1.45,1.53,1.4,1.52,1257400,0
2015-04-02,1.53,1.65,1.47,1.61,2065300,0
2015-04-06,1.62,1.68,1.5,1.53,1025100,0
2015-04-07,1.54,1.6,1.51,1.53,366735,0
2015-04-08,1.53,1.59,1.47,1.56,346800,0
2015-04-09,1.56,1.63,1.56,1.58,271730,0
2015-04-10,1.6,1.62,1.5,1.51,460700,0
2015-04-13,1.51,1.6,1.47,1.5,647500,0
2015-04-14,1.5,1.54,1.46,1.48,387900,0
2015-04-15,1.49,1.54,1.42,1.48,764225,0
2015-04-16,1.5,1.73,1.48,1.72,2290969,0
2015-04-17,1.76,1.97,1.74,1.84,3302100,0
2015-04-20,1.9,1.91,1.76,1.81,1093519,0
2015-04-21,1.81,1.98,1.81,1.92,2136887,0
2015-04-22,1.97,2.17,1.93,2.04,4718113,0
2015-04-23,2.06,2.1,1.82,2,2499800,0
2015-04-24,2.03,2.05,1.9,1.92,1021462,0
2015-04-27,1.92,1.97,1.75,1.82,1392400,0
2015-04-28,1.8,1.85,1.59,1.7,1697093,0
2015-04-29,1.71,1.74,1.63,1.69,507700,0
2015-04-30,1.66,1.69,1.51,1.52,1067100,0
2015-05-01,1.52,1.59,1.46,1.51,681700,0
2015-05-04,1.5,1.64,1.47,1.6,721200,0
2015-05-05,1.6,1.62,1.56,1.57,302900,0
2015-05-06,1.6,1.6,1.55,1.58,303161,0
2015-05-07,1.6,1.6,1.34,1.36,1593116,0
2015-05-08,1.4,1.43,1.31,1.37,619200,0
2015-05-11,1.39,1.4,1.33,1.34,434000,0
2015-05-12,1.32,1.36,1.22,1.23,1003881,0
2015-05-13,1.24,1.28,1.21,1.26,220856,0
2015-05-14,1.27,1.28,1.23,1.23,462800,0
2015-05-15,1.2,1.22,1.16,1.19,562648,0
2015-05-18,1.2,1.25,1.18,1.24,324200,0
2015-05-19,1.25,1.3601,1.25,1.34,503662,0
2015-05-20,1.51,1.72,1.5,1.6,4372400,0
2015-05-21,1.84,3.5,1.81,2.23,94274400,0
2015-05-22,2.4,2.75,2.15,2.31,19939700,0
2015-05-26,2.31,2.48,2.2,2.27,4339418,0
2015-05-27,2.22,2.23,2.04,2.16,3674300,0
2015-05-28,2.12,2.13,1.97,2,2493213,0
2015-05-29,1.97,2.12,1.88,2.03,2529900,0
2015-06-01,2.03,2.33,1.95,2.28,5831648,0
2015-06-02,2.67,2.79,2.31,2.37,15126795,0
2015-06-03,2.39,2.39,2.17,2.32,3629600,0
2015-06-04,2.78,2.9,2.46,2.49,21075500,0
2015-06-05,2.42,2.5,2.31,2.43,2950700,0
2015-06-08,2.44,2.46,2.24,2.28,3145800,0
2015-06-09,2.23,2.3,2.13,2.21,1890610,0
2015-06-10,2.16,2.25,2.05,2.25,2716614,0
2015-06-11,2.22,2.27,2.15,2.17,1515210,0
2015-06-12,1.81,2.09,1.76,2,3962700,0
2015-06-15,1.98,2.08,1.92,2.02,1119600,0
2015-06-16,2.01,2.04,1.88,1.89,1707900,0
2015-06-17,1.88,2.12,1.88,2.02,2432600,0
2015-06-18,1.99,2.12,1.96,2.08,1425400,0
2015-06-19,2.06,2.09,1.98,1.98,1111600,0
2015-06-22,1.99,2.07,1.99,2.02,827900,0
2015-06-23,2.02,2.05,1.98,1.98,659247,0
2015-06-24,1.97,2,1.84,1.88,1751700,0
2015-06-25,1.86,1.89,1.83,1.84,786200,0
2015-06-26,1.85,1.88,1.65,1.76,1465000,0
2015-06-29,1.72,1.74,1.65,1.66,607000,0
2015-06-30,1.69,1.76,1.68,1.74,735507,0
2015-07-01,1.79,1.85,1.65,1.72,1125700,0
2015-07-02,1.73,1.75,1.67,1.73,362500,0
2015-07-06,1.7,1.73,1.61,1.67,728300,0
2015-07-07,1.66,1.67,1.5,1.59,1040000,0
2015-07-08,1.54,1.58,1.48,1.49,728100,0
2015-07-09,1.51,1.59,1.5,1.57,473300,0
2015-07-10,1.55,1.6,1.52,1.57,203100,0
2015-07-13,1.6,1.65,1.58,1.65,425600,0
2015-07-14,1.65,1.66,1.54,1.6,576361,0
2015-07-15,1.57,1.59,1.51,1.55,585648,0
2015-07-16,1.56,1.64,1.53,1.62,391300,0
2015-07-17,1.64,1.8,1.62,1.74,1544100,0
2015-07-20,1.72,1.82,1.59,1.62,1398500,0
2015-07-21,1.63,1.71,1.58,1.68,625300,0
2015-07-22,1.66,1.69,1.58,1.6,557000,0
2015-07-23,1.64,1.67,1.59,1.61,367500,0
2015-07-24,1.58,1.66,1.52,1.53,524300,0
2015-07-27,1.53,1.53,1.43,1.51,454300,0
2015-07-28,1.53,1.58,1.48,1.51,240600,0
2015-07-29,1.52,1.54,1.44,1.44,341900,0
2015-07-30,1.45,1.45,1.34,1.38,474300,0
2015-07-31,1.39,1.43,1.35,1.41,245000,0
2015-08-03,1.44,1.55,1.35,1.45,842507,0
2015-08-04,1.44,1.46,1.4,1.44,225100,0
2015-08-05,1.49,1.55,1.38,1.41,325500,0
2015-08-06,1.43,1.44,1.38,1.39,499756,0
2015-08-07,1.42,1.48,1.35,1.42,586800,0
2015-08-10,1.46,1.54,1.36,1.46,455900,0
2015-08-11,1.45,1.4501,1.35,1.37,616897,0
2015-08-12,1.37,1.37,1.25,1.28,1364200,0
2015-08-13,1.25,1.26,1.16,1.17,1168100,0
2015-08-14,1.14,1.2,1.14,1.17,554600,0
2015-08-17,2.47,2.59,1.63,1.7,38196500,0
2015-08-18,1.72,1.72,1.55,1.6,3940700,0
2015-08-19,1.56,1.58,1.45,1.54,2702100,0
2015-08-20,1.5,1.52,1.38,1.39,1338300,0
2015-08-21,1.35,1.43,1.31,1.37,1708000,0
2015-08-24,1.18,1.35,1.17,1.27,1630095,0
2015-08-25,1.31,1.37,1.27,1.28,645300,0
2015-08-26,1.32,1.34,1.2,1.33,1464500,0
2015-08-27,1.33,1.41,1.31,1.4,994800,0
2015-08-28,1.4,1.44,1.35,1.42,957500,0
2015-08-31,1.45,1.45,1.37,1.37,664500,0
2015-09-01,1.35,1.44,1.34,1.36,843600,0
2015-09-02,1.4,1.43,1.32,1.37,572600,0
2015-09-03,1.39,1.39,1.34,1.34,258200,0
2015-09-04,1.35,1.4,1.32,1.39,467900,0
2015-09-08,1.39,1.43,1.36,1.37,431100,0
2015-09-09,1.4,1.4,1.33,1.34,299300,0
2015-09-10,1.33,1.38,1.33,1.36,488188,0
2015-09-11,1.34,1.39,1.34,1.36,398000,0
2015-09-14,1.36,1.47,1.36,1.41,403300,0
2015-09-15,1.4,1.5,1.38,1.45,949100,0
2015-09-16,1.47,1.57,1.44,1.52,1091700,0
2015-09-17,1.54,1.54,1.48,1.5,396990,0
2015-09-18,1.5,1.53,1.41,1.41,686100,0
2015-09-21,1.4,1.46,1.39,1.39,509200,0
2015-09-22,1.39,1.39,1.28,1.33,766300,0
2015-09-23,1.32,1.38,1.29,1.35,345519,0
2015-09-24,1.34,1.4,1.3,1.33,283581,0
2015-09-25,1.35,1.36,1.3,1.3,431200,0
2015-09-28,1.3,1.33,1.182,1.22,826583,0
2015-09-29,1.2,1.22,1.16,1.16,561100,0
2015-09-30,1.19,1.24,1.15,1.21,440700,0
2015-10-01,1.22,1.22,1.16,1.18,186100,0
2015-10-02,1.17,1.24,1.16,1.24,246400,0
2015-10-05,1.23,1.25,1.18,1.2,207784,0
2015-10-06,1.19,1.22,1.17,1.21,246500,0
2015-10-07,1.19,1.23,1.19,1.22,279415,0
2015-10-08,1.22,1.24,1.2,1.22,289100,0
2015-10-09,1.22,1.32,1.21,1.27,538400,0
2015-10-12,1.27,1.32,1.23,1.24,206608,0
2015-10-13,1.24,1.29,1.23,1.26,278300,0
2015-10-14,1.23,1.28,1.22,1.23,256300,0
2015-10-15,1.22,1.28,1.22,1.26,244500,0
2015-10-16,1.26,1.29,1.24,1.24,190600,0
2015-10-19,1.22,1.2701,1.2,1.2,247072,0
2015-10-20,1.2,1.3,1.2,1.24,325700,0
2015-10-21,1.26,1.26,1.16,1.22,608000,0
2015-10-22,1.21,1.22,1.16,1.19,323300,0
2015-10-23,1.21,1.21,1.18,1.2,211200,0
2015-10-26,1.22,1.24,1.18,1.21,162400,0
2015-10-27,1.22,1.22,1.17,1.18,273500,0
2015-10-28,1.19,1.21,1.17,1.21,203400,0
2015-10-29,1.19,1.21,1.17,1.17,171300,0
2015-10-30,1.18,1.2,1.16,1.16,277300,0
2015-11-02,1.19,1.275,1.18,1.22,434346,0
2015-11-03,1.25,1.3,1.22,1.23,660593,0
2015-11-04,1.26,1.29,1.22,1.27,328540,0
2015-11-05,1.3,1.32,1.2,1.24,255000,0
2015-11-06,1.23,1.25,1.18,1.23,318600,0
2015-11-09,1.33,1.47,1.24,1.24,2847034,0
2015-11-10,1.24,1.3,1.2,1.28,846200,0
2015-11-11,1.29,1.3,1.22,1.24,482600,0
2015-11-12,1.25,1.25,1.18,1.2,498000,0
2015-11-13,1.19,1.2,1.16,1.16,476500,0
2015-11-16,1.18,1.19,1.15,1.16,331400,0
2015-11-17,1.15,1.19,1.12,1.14,559100,0
2015-11-18,1.14,1.17,1.13,1.14,232400,0
2015-11-19,1.13,1.19,1.13,1.16,329500,0
2015-11-20,1.16,1.18,1.14,1.16,228400,0
2015-11-23,1.16,1.18,1.14,1.16,350200,0
2015-11-24,1.13,1.16,1.12,1.15,231900,0
2015-11-25,1.13,1.2,1.13,1.2,400200,0
2015-11-27,1.19,1.27,1.18,1.18,451000,0
2015-11-30,1.19,1.22,1.16,1.19,434100,0
2015-12-01,1.19,1.2,1.16,1.18,287435,0
2015-12-02,1.16,1.182,1.15,1.18,258926,0
2015-12-03,1.19,1.19,1.1521,1.18,228557,0
2015-12-04,1.19,1.19,1.14,1.15,290600,0
2015-12-07,1.13,1.15,1.12,1.12,405300,0
2015-12-08,1.1,1.16,1.07,1.15,337529,0
2015-12-09,1.13,1.15,1.1,1.11,177400,0
2015-12-10,1.11,1.14,1.1,1.13,185500,0
2015-12-11,1.11,1.13,1.08,1.09,355300,0
2015-12-14,1.09,1.09,0.97,0.98,790288,0
2015-12-15,0.96,0.98,0.92,0.95,373100,0
2015-12-16,0.97,1.03,0.95,1.02,249900,0
2015-12-17,1.01,1.1,1.01,1.09,541800,0
2015-12-18,1.1,1.14,1.03,1.03,615600,0
2015-12-21,1.26,1.42,1.2,1.26,10445700,0
2015-12-22,1.26,1.3,1.17,1.19,1507460,0
2015-12-23,1.2,1.3,1.18,1.27,1114900,0
2015-12-24,1.27,1.3,1.25,1.26,313582,0
2015-12-28,1.25,1.27,1.2101,1.23,369443,0
2015-12-29,1.3,1.31,1.24,1.26,695626,0
2015-12-30,1.28,1.29,1.24,1.29,433604,0
2015-12-31,1.27,1.27,1.25,1.26,327596,0
2016-01-04,1.25,1.26,1.18,1.26,602977,0
2016-01-05,1.27,1.27,1.16,1.17,553145,0
2016-01-06,1.18,1.18,1.1,1.13,557640,0
2016-01-07,1.1,1.12,1.04,1.08,502242,0
2016-01-08,1.07,1.11,1.05,1.06,337855,0
2016-01-11,1.1,1.1499,0.9628,0.9979,659036,0
2016-01-12,1.02,1.07,1,1.05,452769,0
2016-01-13,1.11,1.11,1,1,615905,0
2016-01-14,1.02,1.03,0.96,1.01,387035,0
2016-01-15,1,1.02,0.97,0.99,295902,0
2016-01-19,0.97,1.01,0.97,1.01,353500,0
2016-01-20,1,1.01,0.96,1.01,218774,0
2016-01-21,1.01,1.05,0.9939,1.01,94756,0
2016-01-22,1.02,1.03,0.961,1.01,240678,0
2016-01-25,1.01,1.05,0.9911,1.025,142412,0
2016-01-26,1.04,1.04,0.99,1.02,154109,0
2016-01-27,1.0391,1.06,1,1.02,169817,0
2016-01-28,1.01,1.0101,0.976,0.98,179697,0
2016-01-29,0.9825,1.02,0.98,1.01,128250,0
2016-02-01,0.98,1.01,0.96,0.99,128830,0
2016-02-02,0.9841,1.01,0.98,0.9875,60032,0
2016-02-03,0.98,1,0.9601,0.9683,103338,0
2016-02-04,0.97,1,0.969,0.9999,93523,0
2016-02-05,1,1,0.95,0.9501,274427,0
2016-02-08,0.95,0.9648,0.95,0.9511,278790,0
2016-02-09,0.95,0.99,0.8634,0.8789,293337,0
2016-02-10,0.89,0.94,0.86,0.8701,114029,0
2016-02-11,0.864,0.9,0.82,0.8401,204440,0
2016-02-12,0.83,0.9,0.83,0.8784,77391,0
2016-02-16,0.87,0.9301,0.87,0.9157,108343,0
2016-02-17,0.9,0.95,0.88,0.949,104578,0
2016-02-18,0.9007,0.9605,0.9007,0.942,98471,0
2016-02-19,0.93,0.9736,0.8942,0.96,117558,0
2016-02-22,0.98,1,0.95,0.9985,180636,0
2016-02-23,1,1,0.9398,0.942,162528,0
2016-02-24,0.923,0.9855,0.923,0.9798,115242,0
2016-02-25,1,1,0.9675,0.996,51652,0
2016-02-26,0.99,0.995,0.95,0.9543,66117,0
2016-02-29,0.96,0.986,0.95,0.98,61140,0
2016-03-01,1.02,1.02,0.96,0.99,342408,0
2016-03-02,0.98,1.02,0.95,1.02,167778,0
2016-03-03,1.03,1.05,1,1.02,240155,0
2016-03-04,1.04,1.04,0.98,1,305868,0
2016-03-07,0.9901,1.03,0.9901,1.02,284983,0
2016-03-08,1.025,1.025,0.9901,0.9903,137971,0
2016-03-09,1,1.03,0.99,1,143174,0
2016-03-10,1.01,1.05,0.9903,1,112318,0
2016-03-11,1,1.05,1,1.05,225165,0
2016-03-14,1.05,1.23,1.05,1.19,961784,0
2016-03-15,1.09,1.14,1.01,1.05,804041,0
2016-03-16,1.04,1.0499,0.923,0.95,544241,0
2016-03-17,0.95,0.97,0.88,0.9,393345,0
2016-03-18,0.88,0.94,0.88,0.9272,228544,0
2016-03-21,0.9272,1,0.9272,0.94,156331,0
2016-03-22,0.93,0.989,0.93,0.9799,74429,0
2016-03-23,0.98,1,0.95,0.95,133622,0
2016-03-24,0.96,0.96,0.91,0.95,107917,0
2016-03-28,0.97,0.97,0.93,0.93,91242,0
2016-03-29,0.923,0.97,0.87,0.91,269798,0
2016-03-30,0.94,0.97,0.9284,0.94,150620,0
2016-03-31,0.91,0.95,0.91,0.92,106025,0
2016-04-01,0.909,0.97,0.909,0.95,126670,0
2016-04-04,0.9324,0.975,0.9324,0.95,172745,0
2016-04-05,0.931,1.03,0.93,0.97,437397,0
2016-04-06,0.96,1.08,0.954,1.04,261281,0
2016-04-07,1.07,1.1,1.04,1.06,289560,0
2016-04-08,1.08,1.0948,1.01,1.03,187420,0
2016-04-11,1.02,1.05,0.9602,0.9602,310919,0
2016-04-12,0.9602,0.9999,0.96,0.9798,218158,0
2016-04-13,1,1,0.94,0.9732,355680,0
2016-04-14,0.99,1.05,0.97,1.03,497633,0
2016-04-15,1.02,1.04,0.9702,0.9702,210151,0
2016-04-18,0.97,1.02,0.97,1.01,181828,0
2016-04-19,1.02,1.03,1,1.02,141270,0
2016-04-20,1.03,1.03,0.98,1,203880,0
2016-04-21,0.99,1.02,0.9801,1.01,111853,0
2016-04-22,1,1.0199,0.99,0.9999,227665,0
2016-04-25,0.974,1.01,0.97,0.99,224964,0
2016-04-26,1.01,1.01,0.98,0.985,81373,0
2016-04-27,0.98,1.01,0.96,0.9655,234027,0
2016-04-28,0.963,0.994,0.96,0.9653,122788,0
2016-04-29,0.96,0.9822,0.92,0.93,322138,0
2016-05-02,0.95,0.96,0.9203,0.9205,157295,0
2016-05-03,0.922,0.95,0.9121,0.917,84741,0
2016-05-04,0.93,0.94,0.89,0.89,147265,0
2016-05-05,0.94,0.95,0.901,0.9202,200972,0
2016-05-06,0.9203,0.9494,0.9,0.9169,137362,0
2016-05-09,0.93,0.94,0.9,0.9107,186813,0
2016-05-10,0.92,0.92,0.8823,0.9,215021,0
2016-05-11,0.8999,0.91,0.863,0.8698,173374,0
2016-05-12,0.863,0.87,0.835,0.84,199284,0
2016-05-13,0.84,0.9,0.84,0.89,166555,0
2016-05-16,0.88,0.88,0.86,0.8799,176705,0
2016-05-17,0.88,0.89,0.855,0.863,147546,0
2016-05-18,0.88,0.92,0.86,0.8798,178146,0
2016-05-19,0.9,0.92,0.87,0.87,121916,0
2016-05-20,0.87,0.89,0.87,0.88,109746,0
2016-05-23,0.88,0.89,0.859,0.88,222510,0
2016-05-24,0.86,0.8999,0.85,0.8805,101910,0
2016-05-25,0.88,0.92,0.87,0.9,157333,0
2016-05-26,0.9176,0.92,0.8702,0.92,94462,0
2016-05-27,0.94,0.94,0.9195,0.94,100557,0
2016-05-31,0.95,0.96,0.93,0.9561,118351,0
2016-06-01,0.99,1.15,0.97,1.09,1367926,0
2016-06-02,1.09,1.11,1.02,1.04,319430,0
2016-06-03,1.01,1.07,1,1.04,215134,0
2016-06-06,1.05,1.09,1.02,1.08,293255,0
2016-06-07,1.07,1.08,1.04,1.05,91902,0
2016-06-08,1.04,1.08,1,1.07,144997,0
2016-06-09,1.08,1.08,1.0301,1.06,99462,0
2016-06-10,1.05,1.06,1.0101,1.02,130310,0
2016-06-13,1.03,1.06,1.01,1.02,196530,0
2016-06-14,1,1,0.97,0.9705,165538,0
2016-06-15,0.98,0.98,0.95,0.9749,173546,0
2016-06-16,0.97,0.97,0.92,0.94,113787,0
2016-06-17,0.93,1.03,0.92,1.02,189347,0
2016-06-20,1.05,1.06,1,1.01,183645,0
2016-06-21,1.01,1.02,0.9619,0.98,130625,0
2016-06-22,0.98,0.9999,0.959,0.9826,75268,0
2016-06-23,0.98,1,0.9446,0.9801,78220,0
2016-06-24,0.93,0.98,0.93,0.9519,318283,0
2016-06-27,0.94,0.97,0.9,0.9197,161135,0
2016-06-28,0.95,0.96,0.91,0.94,73211,0
2016-06-29,0.94,0.95,0.93,0.9424,69527,0
2016-06-30,0.94,0.9751,0.916,0.9611,119760,0
2016-07-01,0.95,0.95,0.9155,0.94,124346,0
2016-07-05,0.94,0.95,0.92,0.9349,80348,0
2016-07-06,0.94,0.94,0.9106,0.94,55597,0
2016-07-07,0.94,0.94,0.93,0.9304,69588,0
2016-07-08,0.951,0.979,0.93,0.9471,222328,0
2016-07-11,0.95,0.9601,0.9401,0.9502,144697,0
2016-07-12,0.94,0.96,0.94,0.9543,97513,0
2016-07-13,0.94,0.9896,0.94,0.9599,137179,0
2016-07-14,1,1.02,0.9401,0.9499,177354,0
2016-07-15,0.9487,0.97,0.92,0.941,58224,0
2016-07-18,0.95,0.95,0.915,0.9251,131530,0
2016-07-19,0.93,0.9625,0.9281,0.9625,104846,0
2016-07-20,0.94,0.975,0.94,0.9511,49622,0
2016-07-21,0.96,1.05,0.96,1.05,359105,0
2016-07-22,1.03,1.05,0.9155,1.02,377407,0
2016-07-25,1.03,1.09,0.96,0.9869,335415,0
2016-07-26,0.98,1.02,0.98,1,92081,0
2016-07-27,1,1.02,1,1,167111,0
2016-07-28,1,1.03,1,1.01,130689,0
2016-07-29,1.02,1.03,1,1,124743,0
2016-08-01,0.99,1.02,0.98,0.9876,127561,0
2016-08-02,1,1.01,0.95,0.9699,169561,0
2016-08-03,0.95,1,0.95,0.985,82347,0
2016-08-04,1,1,0.95,0.9601,245690,0
2016-08-05,0.97,1,0.95,0.99,223262,0
2016-08-08,1,1.01,0.96,1,161734,0
2016-08-09,0.9505,1,0.9497,0.9599,208136,0
2016-08-10,0.951,0.96,0.9,0.9209,281124,0
2016-08-11,0.93,0.9515,0.9,0.9175,224067,0
2016-08-12,0.92,1.01,0.9104,0.9851,683297,0
2016-08-15,1.03,1.04,0.99,0.995,260875,0
2016-08-16,1.01,1.01,0.96,0.98,214872,0
2016-08-17,0.99,0.9999,0.9465,0.98,210846,0
2016-08-18,1,1.02,0.9603,1.02,466128,0
2016-08-19,1.02,1.03,0.9907,1.005,178658,0
2016-08-22,1.02,1.02,0.96,1.01,172008,0
2016-08-23,1,1.0002,0.95,0.9999,238946,0
2016-08-24,0.98,1,0.951,0.99,123493,0
2016-08-25,0.9874,0.9986,0.9401,0.97,306929,0
2016-08-26,0.95,0.99,0.95,0.9699,52500,0
2016-08-29,0.9675,0.9699,0.94,0.9651,264132,0
2016-08-30,0.95,0.9691,0.93,0.96,105590,0
2016-08-31,0.96,0.9684,0.8948,0.9299,304438,0
2016-09-01,0.9222,0.9699,0.8999,0.91,147072,0
2016-09-02,0.9234,0.9461,0.8601,0.9076,245253,0
2016-09-06,0.9044,0.95,0.85,0.8969,162296,0
2016-09-07,0.88,0.92,0.8716,0.8801,168201,0
2016-09-08,0.8808,0.9014,0.87,0.9014,164260,0
2016-09-09,0.9,0.9025,0.87,0.8802,145560,0
2016-09-12,0.875,0.89,0.85,0.89,229277,0
2016-09-13,0.89,0.89,0.85,0.8679,211094,0
2016-09-14,0.88,0.8899,0.8102,0.8443,252895,0
2016-09-15,0.87,0.87,0.84,0.87,65161,0
2016-09-16,0.87,0.89,0.81,0.8335,284097,0
2016-09-19,0.84,0.873,0.8301,0.85,107681,0
2016-09-20,0.85,0.87,0.8401,0.87,86445,0
2016-09-21,0.87,0.89,0.84,0.8706,324805,0
2016-09-22,0.89,0.89,0.8448,0.8822,149177,0
2016-09-23,0.89,0.9,0.87,0.9,253297,0
2016-09-26,0.9,0.9,0.88,0.885,127797,0
2016-09-27,0.88,0.905,0.88,0.8979,129341,0
2016-09-28,0.9,0.9,0.875,0.88,122660,0
2016-09-29,0.89,0.897,0.86,0.8899,166173,0
2016-09-30,0.88,0.8918,0.85,0.89,178173,0
2016-10-03,0.86,0.89,0.86,0.87,92417,0
2016-10-04,0.8728,0.88,0.86,0.86,100586,0
2016-10-05,0.867,0.875,0.86,0.8683,92041,0
2016-10-06,0.873,0.873,0.852,0.8599,84598,0
2016-10-07,0.852,0.868,0.845,0.8581,108596,0
2016-10-10,0.8516,0.8926,0.84,0.8401,214426,0
2016-10-11,0.84,0.863,0.8225,0.8399,117354,0
2016-10-12,0.8286,0.84,0.8209,0.83,112158,0
2016-10-13,0.8299,0.84,0.825,0.8368,86182,0
2016-10-14,0.8224,0.84,0.82,0.8299,67205,0
2016-10-17,0.8205,0.83,0.776,0.7864,278264,0
2016-10-18,0.78,0.81,0.75,0.7504,300172,0
2016-10-19,0.76,0.77,0.71,0.7402,362201,0
2016-10-20,0.75,0.75,0.7102,0.7363,195260,0
2016-10-21,0.74,0.75,0.7224,0.7314,139501,0
2016-10-24,0.75,0.75,0.735,0.7498,92245,0
2016-10-25,0.75,0.8,0.725,0.7277,147992,0
2016-10-26,0.72,0.7577,0.7,0.7147,129037,0
2016-10-27,0.7147,0.73,0.663,0.6888,291053,0
2016-10-28,0.69,0.6997,0.66,0.663,250323,0
2016-10-31,0.6,0.65,0.58,0.605,649542,0
2016-11-01,0.6,0.6475,0.6,0.6197,212112,0
2016-11-02,0.62,0.63,0.61,0.6199,146180,0
2016-11-03,0.63,0.6497,0.6236,0.6245,193419,0
2016-11-04,0.62,0.65,0.6002,0.61,202723,0
2016-11-07,0.6,0.6499,0.5601,0.57,282747,0
2016-11-08,0.59,0.6098,0.58,0.6058,118482,0
2016-11-09,0.5827,0.62,0.5811,0.6078,377939,0
2016-11-10,0.61,0.6499,0.61,0.63,238258,0
2016-11-11,0.6283,0.6398,0.6075,0.62,333284,0
2016-11-14,0.6272,0.7,0.6272,0.6602,516351,0
2016-11-15,0.65,0.7,0.6321,0.6524,264330,0
2016-11-16,0.67,0.69,0.6303,0.6669,295016,0
2016-11-17,0.65,0.67,0.6305,0.6598,105957,0
2016-11-18,0.64,0.6599,0.61,0.6286,184587,0
2016-11-21,0.62,0.6615,0.62,0.6412,183914,0
2016-11-22,0.64,0.6555,0.625,0.6333,252455,0
2016-11-23,0.62,0.651,0.612,0.635,212268,0
2016-11-25,0.635,0.6579,0.6121,0.63,64843,0
2016-11-28,0.69,0.69,0.6211,0.6268,179063,0
2016-11-29,0.67,0.67,0.631,0.6526,238324,0
2016-11-30,0.653,0.653,0.62,0.6218,219391,0
2016-12-01,0.622,0.64,0.605,0.61,310346,0
2016-12-02,0.63,0.6399,0.605,0.62,264496,0
2016-12-05,0.6256,0.6397,0.61,0.614,173557,0
2016-12-06,0.605,0.63,0.605,0.6102,281986,0
2016-12-07,0.611,0.625,0.5912,0.615,302880,0
2016-12-08,0.61,0.625,0.5913,0.612,204897,0
2016-12-09,0.6,0.65,0.6,0.6277,460849,0
2016-12-12,0.61,0.63,0.572,0.5815,722682,0
2016-12-13,0.572,0.605,0.57,0.575,394070,0
2016-12-14,0.58,0.6,0.571,0.58,540272,0
2016-12-15,0.57,0.6099,0.57,0.59,299351,0
2016-12-16,0.593,0.6,0.55,0.5702,476944,0
2016-12-19,0.555,0.5753,0.54,0.5422,500772,0
2016-12-20,0.55,0.577,0.543,0.55,795314,0
2016-12-21,0.55,0.6,0.55,0.5751,272690,0
2016-12-22,0.59,0.61,0.575,0.5801,334009,0
2016-12-23,0.575,0.62,0.575,0.6015,244205,0
2016-12-27,0.6,0.65,0.6,0.6101,242039,0
2016-12-28,0.62,0.64,0.6,0.6059,365884,0
2016-12-29,0.6,0.6082,0.56,0.5654,614423,0
2016-12-30,0.565,0.565,0.54,0.54,575643,0
2017-01-03,0.55,0.61,0.55,0.6033,350126,0
2017-01-04,0.619,0.729,0.6,0.711,1054608,0
2017-01-05,0.72,0.75,0.66,0.68,570361,0
2017-01-06,0.7,0.73,0.6425,0.6499,215826,0
2017-01-09,0.6689,0.68,0.6301,0.66,252268,0
2017-01-10,0.66,0.7,0.63,0.63,490209,0
2017-01-11,0.6353,0.677,0.62,0.6371,189921,0
2017-01-12,0.63,0.64,0.6,0.62,191620,0
2017-01-13,0.61,0.66,0.6016,0.6016,456918,0
2017-01-17,0.65,0.6599,0.61,0.65,218955,0
2017-01-18,0.65,0.6548,0.6101,0.6502,179658,0
2017-01-19,0.65,0.69,0.63,0.67,211555,0
2017-01-20,0.65,0.68,0.63,0.6798,160078,0
2017-01-23,0.7,0.7,0.6331,0.65,281148,0
2017-01-24,0.6553,0.67,0.633,0.65,118154,0
2017-01-25,0.66,0.6601,0.6311,0.64,64229,0
2017-01-26,0.6311,0.66,0.6311,0.6588,38360,0
2017-01-27,0.652,0.66,0.64,0.648,181402,0
2017-01-30,0.62,0.63,0.6,0.61,296086,0
2017-01-31,0.64,0.64,0.602,0.62,131511,0
2017-02-01,0.61,0.6389,0.6016,0.629,49551,0
2017-02-02,0.63,0.63,0.5993,0.6,157565,0
2017-02-03,0.6,0.6093,0.58,0.5949,271671,0
2017-02-06,0.6,0.63,0.5974,0.61,118515,0
2017-02-07,0.6131,0.6299,0.5999,0.5999,115348,0
2017-02-08,0.6,0.615,0.6,0.6,128316,0
2017-02-09,0.59,0.61,0.5856,0.6032,111723,0
2017-02-10,0.6116,0.66,0.61,0.6409,337179,0
2017-02-13,0.66,0.66,0.64,0.6411,210148,0
2017-02-14,0.641,0.74,0.641,0.7255,504791,0
2017-02-15,0.72,0.85,0.72,0.835,1361556,0
2017-02-16,0.84,0.8449,0.755,0.788,405681,0
2017-02-17,0.75,0.7961,0.74,0.78,154325,0
2017-02-21,0.8,0.8,0.75,0.76,144950,0
2017-02-22,0.77,0.79,0.7518,0.772,76808,0
2017-02-23,0.88,0.88,0.78,0.8125,544791,0
2017-02-24,0.81,0.83,0.76,0.7855,299676,0
2017-02-27,0.82,0.822,0.7822,0.82,131448,0
2017-02-28,0.816,0.875,0.78,0.84,288668,0
2017-03-01,0.87,0.95,0.8501,0.862,1103337,0
2017-03-02,0.87,0.88,0.82,0.8524,332602,0
2017-03-03,0.82,0.8698,0.82,0.85,362103,0
2017-03-06,0.8672,0.8937,0.8503,0.8678,162215,0
2017-03-07,0.8807,0.9473,0.87,0.9248,575776,0
2017-03-08,0.95,0.97,0.92,0.9506,855689,0
2017-03-09,0.9705,0.98,0.89,0.9,372678,0
2017-03-10,0.8976,0.94,0.8976,0.9026,256522,0
2017-03-13,0.9001,0.9199,0.851,0.894,297939,0
2017-03-14,0.882,0.882,0.8411,0.8798,209186,0
2017-03-15,0.86,0.882,0.84,0.8621,118598,0
2017-03-16,0.8621,0.881,0.82,0.8418,148683,0
2017-03-17,0.8513,0.8802,0.8004,0.8802,92828,0
2017-03-20,0.87,0.88,0.821,0.85,105376,0
2017-03-21,0.8628,0.87,0.8316,0.8402,189752,0
2017-03-22,0.8263,0.87,0.8,0.84,222007,0
2017-03-23,0.8363,0.84,0.7007,0.7146,712578,0
2017-03-24,0.71,0.71,0.6131,0.67,762657,0
2017-03-27,0.67,0.68,0.644,0.647,197135,0
2017-03-28,0.55,0.5798,0.499,0.57,5318782,0
2017-03-29,0.5496,0.6266,0.5401,0.62,1212577,0
2017-03-30,0.646,0.646,0.59,0.6042,1056889,0
2017-03-31,0.6,0.6094,0.5725,0.59,468207,0
2017-04-03,0.66,0.68,0.6135,0.6289,2035962,0
2017-04-04,0.6489,0.6489,0.61,0.6215,1206917,0
2017-04-05,0.6375,0.64,0.5835,0.591,545580,0
2017-04-06,0.59,0.62,0.57,0.58,470578,0
2017-04-07,0.5905,0.6,0.57,0.588,536965,0
2017-04-10,0.586,0.62,0.58,0.6066,358340,0
2017-04-11,0.6086,0.6185,0.591,0.6018,265927,0
2017-04-12,0.605,0.605,0.59,0.5972,236765,0
2017-04-13,0.5995,0.5995,0.57,0.5701,560810,0
2017-04-17,0.5798,0.5998,0.55,0.5958,979620,0
2017-04-18,0.59,0.59,0.5721,0.58,405347,0
2017-04-19,0.6,0.6,0.58,0.582,402988,0
2017-04-20,0.598,0.619,0.58,0.59,463046,0
2017-04-21,0.59,0.6167,0.58,0.5801,469257,0
2017-04-24,0.6,0.61,0.58,0.602,740921,0
2017-04-25,0.61,0.6199,0.5811,0.59,397546,0
2017-04-26,0.58,0.6,0.58,0.6,220562,0
2017-04-27,0.59,0.62,0.59,0.6015,128709,0
2017-04-28,0.6003,0.6149,0.6,0.603,175303,0
2017-05-01,0.6,0.605,0.59,0.604,296815,0
2017-05-02,0.635,0.6358,0.603,0.6111,272535,0
2017-05-03,0.612,0.62,0.6,0.608,173441,0
2017-05-04,0.6,0.6,0.58,0.5881,326868,0
2017-05-05,0.5943,0.5943,0.58,0.5844,398210,0
2017-05-08,0.6,0.6,0.58,0.58,217308,0
2017-05-09,0.59,0.5968,0.58,0.58,158120,0
2017-05-10,0.575,0.6128,0.575,0.605,567694,0
2017-05-11,0.5915,0.61,0.59,0.597,191696,0
2017-05-12,0.5862,0.6,0.57,0.5737,538421,0
2017-05-15,0.581,0.61,0.581,0.6067,142765,0
2017-05-16,0.61,0.64,0.6067,0.63,567128,0
2017-05-17,0.64,0.64,0.6,0.62,212520,0
2017-05-18,0.6194,0.6878,0.61,0.68,384945,0
2017-05-19,0.69,0.7757,0.69,0.725,1150366,0
2017-05-22,0.75,0.8144,0.73,0.8144,714112,0
2017-05-23,0.83,0.833,0.8,0.833,1853800,0
2017-05-24,0.8303,0.89,0.751,0.799,3857794,0
2017-05-25,0.8,0.8299,0.7319,0.785,894052,0
2017-05-26,0.78,0.7899,0.72,0.7491,455519,0
2017-05-30,0.73,0.76,0.71,0.72,279883,0
2017-05-31,0.729,0.74,0.68,0.7101,401876,0
2017-06-01,0.73,0.76,0.7,0.75,282673,0
2017-06-02,0.752,0.8089,0.75,0.8046,703146,0
2017-06-05,0.8,0.8,0.7,0.75,672232,0
2017-06-06,0.738,0.7599,0.699,0.701,367189,0
2017-06-07,0.7,0.7498,0.689,0.7386,946025,0
2017-06-08,0.75,0.7698,0.731,0.763,610503,0
2017-06-09,0.74,0.76,0.735,0.7515,530955,0
2017-06-12,0.7517,0.7699,0.74,0.7531,168566,0
2017-06-13,0.7661,0.7661,0.73,0.7305,304373,0
2017-06-14,0.7307,0.75,0.712,0.717,623237,0
2017-06-15,0.7245,0.73,0.713,0.7282,213187,0
2017-06-16,0.7341,0.778,0.73,0.7638,1575407,0
2017-06-19,0.76,0.789,0.7338,0.7399,545607,0
2017-06-20,0.74,0.7841,0.6335,0.66,1446306,0
2017-06-21,0.6789,0.6999,0.66,0.6997,515352,0
2017-06-22,0.7,0.7396,0.68,0.7278,596756,0
2017-06-23,1.13,1.38,1.05,1.25,54865248,0
2017-06-26,1.35,2.11,1.33,1.95,68329136,0
2017-06-27,1.82,2.22,1.71,2.09,31399883,0
2017-06-28,2.19,2.42,2.1,2.27,23800336,0
2017-06-29,2.12,2.19,1.98,2.14,11234844,0
2017-06-30,2.19,2.3,2.03,2.22,9048656,0
2017-07-03,2.21,2.27,2.12,2.22,2922250,0
2017-07-05,2.23,2.3,2.145,2.26,5055229,0
2017-07-06,2.28,2.55,2.2101,2.43,7814545,0
2017-07-07,2.56,2.8791,2.51,2.79,14806297,0
2017-07-10,3.06,3.19,2.9,3.15,23134243,0
2017-07-11,3.05,3.09,2.75,2.94,11888784,0
2017-07-12,2.83,3.08,2.7,2.89,7963946,0
2017-07-13,2.92,2.97,2.8,2.85,3512296,0
2017-07-14,2.9,2.9,2.56,2.66,6671854,0
2017-07-17,2.62,2.65,2.42,2.5,6345545,0
2017-07-18,2.5,2.51,2.29,2.34,6194789,0
2017-07-19,2.3,2.69,2.3,2.63,7518631,0
2017-07-20,2.7,2.78,2.5,2.52,4614554,0
2017-07-21,2.5,2.5491,2.39,2.48,1699633,0
2017-07-24,2.5,2.63,2.5,2.57,1757476,0
2017-07-25,2.59,2.6,2.45,2.5,2502048,0
2017-07-26,2.48,2.52,2.41,2.45,2216487,0
2017-07-27,2.48,2.62,2.45,2.53,3104833,0
2017-07-28,2.54,2.58,2.47,2.5,1975431,0
2017-07-31,2.56,2.6377,2.49,2.55,2177437,0
2017-08-01,2.56,2.6,2.49,2.52,2030966,0
2017-08-02,2.5,2.53,2.36,2.4,2559998,0
2017-08-03,2.4,2.45,2.32,2.38,1059689,0
2017-08-04,2.36,2.58,2.33,2.53,1914364,0
2017-08-07,2.5,2.67,2.48,2.67,2585810,0
2017-08-08,2.74,2.85,2.67,2.75,3496187,0
2017-08-09,2.63,2.885,2.53,2.85,3418067,0
2017-08-10,2.89,2.9,2.72,2.79,2621538,0
2017-08-11,2.79,2.93,2.71,2.91,3092468,0
2017-08-14,2.96,3.3,2.9238,3.1,8891968,0
2017-08-15,3.26,3.27,3.03,3.04,4270572,0
2017-08-16,3.08,3.15,3.015,3.09,3018009,0
2017-08-17,3.07,3.11,2.94,3.03,3390911,0
2017-08-18,3.04,3.08,2.95,3.07,2633582,0
2017-08-21,3.09,3.36,3.079,3.34,6875840,0
2017-08-22,3.43,3.6,3.3,3.51,9462875,0
2017-08-23,3.48,3.69,3.41,3.51,6002168,0
2017-08-24,3.59,3.595,3.41,3.5,4012085,0
2017-08-25,3.54,4,3.455,3.8,9979583,0
2017-08-28,4.18,4.24,3.36,3.84,31544779,0
2017-08-29,3.6,3.77,3.11,3.37,15772510,0
2017-08-30,3.34,3.48,3.1,3.4,8901731,0
2017-08-31,3.42,3.48,3.325,3.4,3514949,0
2017-09-01,3.4,3.47,3.255,3.38,4844967,0
2017-09-05,3.32,3.4,3.26,3.32,2913935,0
2017-09-06,3.28,3.5,3.26,3.42,4177157,0
2017-09-07,3.46,4.04,3.38,3.99,21519828,0
2017-09-08,4.05,4.11,3.72,3.795,11356901,0
2017-09-11,3.84,3.85,3.61,3.72,3785803,0
2017-09-12,3.77,3.77,3.4,3.5,4596018,0
2017-09-13,3.51,3.62,3.48,3.49,3027876,0
2017-09-14,3.55,3.55,3.4,3.49,2739972,0
2017-09-15,3.51,3.67,3.45,3.55,2949299,0
2017-09-18,3.6,3.8,3.57,3.77,3583863,0
2017-09-19,3.83,3.95,3.77,3.84,3446368,0
2017-09-20,3.88,3.978,3.71,3.77,3338573,0
2017-09-21,3.75,3.83,3.69,3.715,1744164,0
2017-09-22,3.73,3.75,3.55,3.6,2535170,0
2017-09-25,3.61,3.633,3.4,3.56,3013546,0
2017-09-26,3.5,3.57,3.4,3.51,1789507,0
2017-09-27,3.5,3.714,3.49,3.63,2737971,0
2017-09-28,3.6,3.64,3.51,3.56,1466581,0
2017-09-29,3.54,3.71,3.53,3.65,2396301,0
2017-10-02,3.66,3.85,3.65,3.75,2952110,0
2017-10-03,3.77,3.78,3.65,3.73,1435190,0
2017-10-04,3.74,4.15,3.7,3.94,7869278,0
2017-10-05,4.06,4.075,3.85,3.95,4081876,0
2017-10-06,4.115,4.15,3.75,3.84,6826065,0
2017-10-09,3.87,3.87,3.68,3.81,2275784,0
2017-10-10,3.79,3.8423,3.7,3.77,1836857,0
2017-10-11,3.78,3.87,3.7,3.78,2657242,0
2017-10-12,3.74,3.75,3.56,3.68,3298777,0
2017-10-13,3.68,3.69,3.5,3.6,2855420,0
2017-10-16,3.6,3.64,3.41,3.44,3905637,0
2017-10-17,3.4,3.4,2.88,3.05,9383556,0
2017-10-18,3.04,3.13,3.001,3.07,2303351,0
2017-10-19,3.03,3.1999,2.9,3.17,2627897,0
2017-10-20,3.23,3.24,3.09,3.18,1886499,0
2017-10-23,3.2,3.2,2.93,2.96,2274261,0
2017-10-24,2.94,3.076,2.86,2.98,2039091,0
2017-10-25,2.99,3.04,2.81,2.85,1920102,0
2017-10-26,2.88,2.88,2.6,2.72,3134936,0
2017-10-27,2.7301,3.01,2.65,2.98,2442230,0
2017-10-30,2.99,3.15,2.93,3.01,1853048,0
2017-10-31,3.01,3.05,2.895,2.97,1480583,0
2017-11-01,3,3.07,2.9,2.94,1268169,0
2017-11-02,2.96,3.09,2.9,3.06,1275363,0
2017-11-03,3.09,3.23,3.01,3.21,3003953,0
2017-11-06,3.25,3.33,2.89,2.94,3014591,0
2017-11-07,2.9,3.15,2.61,2.99,2953198,0
2017-11-08,2.99,3,2.83,2.85,1499794,0
2017-11-09,2.8,2.93,2.76,2.92,1457186,0
2017-11-10,2.87,3.03,2.86,3.02,1147958,0
