Date,Open,High,Low,Close,Volume,OpenInt
2011-07-12,14.44,15.88,14.44,15.28,15537,0
2011-07-13,15.32,15.32,14.8,14.92,9742,0
2011-07-14,14.92,15.08,14.24,14.64,14365,0
2011-07-15,15.04,15.04,14.24,14.96,6492,0
2011-07-18,14.96,15.36,14.24,14.32,22585,0
2011-07-19,14.76,15.12,14.24,14.64,9376,0
2011-07-20,14.8,14.88,14.32,14.68,13845,0
2011-07-21,15.04,15.32,14.44,15.32,17340,0
2011-07-22,15.36,15.4,14.96,15.08,9830,0
2011-07-25,15.04,15.08,14.44,14.72,3351,0
2011-07-26,14.76,14.76,14.24,14.4,5376,0
2011-07-27,14.24,14.64,13.6,13.84,11704,0
2011-07-28,13.8,14.48,13.4,13.76,8284,0
2011-07-29,15.6,15.6,13.4,13.52,5587,0
2011-08-01,13.88,13.88,13.04,13.4,8854,0
2011-08-02,13.28,13.28,12.2,12.76,19655,0
2011-08-03,12.8,12.92,12.4,12.68,11437,0
2011-08-04,12.88,12.88,11.64,11.8,15872,0
2011-08-05,12.16,12.44,10.64,10.8,24475,0
2011-08-08,10.4,10.84,10.12,10.32,22058,0
2011-08-09,10.4,10.76,9.2,9.56,27863,0
2011-08-10,9.44,10.04,8.6,8.6,63528,0
2011-08-11,8.92,9.36,7.44,9.36,30126,0
2011-08-12,9.84,9.84,9.2,9.32,26245,0
2011-08-15,9.24,9.52,8.84,9.2,23967,0
2011-08-16,9.48,9.68,8.2,8.36,23485,0
2011-08-17,8.4,8.84,7.56,8.6,60300,0
2011-08-18,8.4,8.64,7.8,8.56,10744,0
2011-08-19,8.28,9.16,8.28,8.92,9030,0
2011-08-22,9.12,9.48,8.88,8.92,9989,0
2011-08-23,8.92,9.4,8.88,9.28,4525,0
2011-08-24,9.88,9.88,9.16,9.48,5359,0
2011-08-25,10,10,9.24,9.48,11592,0
2011-08-26,9.56,9.56,9.28,9.52,4524,0
2011-08-29,9.52,9.8,9.4,9.8,8954,0
2011-08-30,9.56,9.8,9.48,9.8,7888,0
2011-08-31,9.64,10.08,9.6,9.96,14410,0
2011-09-01,10,10.16,9.84,9.96,15958,0
2011-09-02,9.96,10.28,9.84,10.12,8619,0
2011-09-06,10.2,10.68,9.92,10.48,16627,0
2011-09-07,10.48,10.76,10.12,10.6,7078,0
2011-09-08,10.56,12.36,10.56,11.8,41782,0
2011-09-09,11.92,12.76,11.6,12.52,34855,0
2011-09-12,12.28,12.6,12.16,12.56,10550,0
2011-09-13,12.4,13.92,12.4,13.84,29313,0
2011-09-14,13.96,14.96,13.92,14.8,39098,0
2011-09-15,14.68,15,13.8,14.2,27449,0
2011-09-16,14.48,14.6,14.12,14.24,16828,0
2011-09-19,14.84,14.84,13.32,13.4,12910,0
2011-09-20,13.56,14,12.76,13.36,10511,0
2011-09-21,13.48,13.76,13,13.6,4250,0
2011-09-22,13.24,13.24,12.32,12.72,15391,0
2011-09-23,12.24,12.6,11.48,11.8,38631,0
2011-09-26,11.76,12,10.56,11,21157,0
2011-09-27,11.28,11.84,10.84,11.64,23230,0
2011-09-28,11.52,12,11.28,11.64,8089,0
2011-09-29,11.64,11.64,10.84,11.24,7000,0
2011-09-30,11.32,11.72,10.92,11.6,5597,0
2011-10-03,11.36,11.6,10.44,10.72,11863,0
2011-10-04,10.76,10.76,10.16,10.28,12146,0
2011-10-05,10.32,10.6,9.72,10.04,24813,0
2011-10-06,10.04,10.92,10.04,10.92,6884,0
2011-10-07,10.6,10.88,10.6,10.88,2825,0
2011-10-10,11,11,10.48,10.68,2586,0
2011-10-11,10.52,11.12,10.44,11,4985,0
2011-10-12,11,12.8,10.84,11.44,7463,0
2011-10-13,11.64,11.64,11.36,11.4,2563,0
2011-10-14,11.56,11.56,11,11.28,8050,0
2011-10-17,11.24,11.64,11.2,11.44,3218,0
2011-10-18,11.72,11.8,11.24,11.48,4225,0
2011-10-19,11.44,11.6,11.24,11.52,1176,0
2011-10-20,11.68,12.4,11.64,12.4,2207,0
2011-10-21,12.68,12.68,11.04,11.36,6388,0
2011-10-24,11.64,12.04,11.2,11.6,4795,0
2011-10-25,11.8,12,11.52,12,3886,0
2011-10-26,12,13.24,11.8,12.8,22605,0
2011-10-27,13.08,13.12,12.48,13,13908,0
2011-10-28,13.04,13.36,12.84,13.12,9071,0
2011-10-31,12.92,12.96,12.52,12.92,5321,0
2011-11-01,13.08,13.2,12.52,12.92,4866,0
2011-11-02,13,13.96,12.84,13.92,12019,0
2011-11-03,13.76,14,13.48,13.72,9486,0
2011-11-04,13.88,14,13.6,13.76,3439,0
2011-11-07,13.4,13.72,13.2,13.64,3398,0
2011-11-08,13.88,13.88,13.04,13.08,13669,0
2011-11-09,13,13.2,12.72,12.8,3535,0
2011-11-10,13.92,13.92,12.44,12.56,9515,0
2011-11-11,12.48,12.68,12.32,12.4,10387,0
2011-11-14,12.4,13.16,11.68,11.72,14297,0
2011-11-15,11.96,12.4,11.68,12.08,9350,0
2011-11-16,12.2,12.32,11.96,12.16,4050,0
2011-11-17,12.32,12.6,12.12,12.4,2537,0
2011-11-18,12.32,12.4,12.08,12.2,1951,0
2011-11-21,12,12.2,11.16,12,17020,0
2011-11-22,11.96,12.68,11.96,12.6,9115,0
2011-11-23,12.6,12.6,12.04,12.32,7887,0
2011-11-25,12.52,12.52,12.16,12.36,1542,0
2011-11-28,12.28,12.6,12.2,12.48,4825,0
2011-11-29,12.44,12.6,12.12,12.28,4842,0
2011-11-30,12.44,12.6,11.96,12.6,13217,0
2011-12-01,12.64,12.64,11.72,11.88,10487,0
2011-12-02,12.2,12.2,11.92,12.12,5015,0
2011-12-05,12.2,12.2,11.2,11.88,2781,0
2011-12-06,12.04,12.04,11.8,12,2142,0
2011-12-07,12.08,12.08,11.24,11.44,14885,0
2011-12-08,11.56,11.6,11.12,11.32,4640,0
2011-12-09,11.4,11.4,11.12,11.24,8954,0
2011-12-12,11.2,11.4,10.24,10.4,13684,0
2011-12-13,10.68,10.88,10.2,10.36,8899,0
2011-12-14,10.44,10.48,9.52,9.52,14168,0
2011-12-15,9.6,9.76,9.48,9.72,17262,0
2011-12-16,9.64,10.76,9.48,10.52,23567,0
2011-12-19,10.64,11,10.52,10.68,9150,0
2011-12-20,11,11.2,10.48,10.88,8200,0
2011-12-21,10.68,10.88,10.4,10.56,9994,0
2011-12-22,10.72,11.12,10.68,10.84,2550,0
2011-12-23,10.68,10.68,9.88,10.36,20345,0
2011-12-27,10.4,10.6,10.04,10.28,4218,0
2011-12-28,10,10.4,9.32,9.84,9042,0
2011-12-29,10.8,10.8,9.52,9.56,6719,0
2011-12-30,9.56,10.2,9.36,10.2,11463,0
2012-01-03,10.44,10.52,10.04,10.48,6379,0
2012-01-04,10.6,10.6,9.6,9.92,22811,0
2012-01-05,9.92,10.2,9.72,9.92,7250,0
2012-01-06,10,10.24,9.88,10.16,6938,0
2012-01-09,10.32,10.32,9.88,10.12,3325,0
2012-01-10,10,10.32,9.92,10.2,17846,0
2012-01-11,10.28,10.84,9.88,10.84,30900,0
2012-01-12,10.96,11.6,10.64,11.6,17823,0
2012-01-13,11.64,12.4,11.4,12.2,21813,0
2012-01-17,12.12,12.96,12.12,12.76,16124,0
2012-01-18,12.8,13.56,12.64,13.2,25984,0
2012-01-19,13.36,13.4,12.68,13.12,10175,0
2012-01-20,13.24,13.32,12.96,13.12,5702,0
2012-01-23,13.28,13.56,12.96,13.52,16178,0
2012-01-24,13.56,13.92,13.24,13.92,21150,0
2012-01-25,13.88,13.92,13.48,13.8,17673,0
2012-01-26,13.8,13.8,13.36,13.52,9975,0
2012-01-27,13.68,13.76,13.44,13.72,17523,0
2012-01-30,13.76,14.8,13.52,14.48,30102,0
2012-01-31,14.52,14.76,14.48,14.56,7996,0
2012-02-01,14.6,14.96,14.6,14.84,15920,0
2012-02-02,15.16,15.4,14.84,15,23509,0
2012-02-03,15.16,15.56,14.88,15.36,23384,0
2012-02-06,15.44,15.72,15.4,15.6,8232,0
2012-02-07,15.64,16.24,15.52,16.24,47762,0
2012-02-08,16.28,17.68,16,17.44,48409,0
2012-02-09,17.56,19.76,17.56,19.4,99018,0
2012-02-10,19.8,20.48,18.88,20.08,98684,0
2012-02-13,20.4,20.4,19.36,19.96,33957,0
2012-02-14,19.52,19.68,17.72,18.16,92434,0
2012-02-15,18.16,18.76,18.04,18.32,37392,0
2012-02-16,18.4,18.48,17.48,17.52,31111,0
2012-02-17,17.76,18.48,17.64,18.48,16582,0
2012-02-21,18.6,18.76,18.16,18.68,18080,0
2012-02-22,19,19,18,18.2,17056,0
2012-02-23,18.24,18.68,18.24,18.56,13236,0
2012-02-24,18.52,19,18.32,18.56,11711,0
2012-02-27,18.68,19,18.28,18.72,8681,0
2012-02-28,18.68,18.68,17.76,17.96,29627,0
2012-02-29,18.12,18.36,17.84,18.12,10869,0
2012-03-01,18.28,18.36,17.8,17.84,13790,0
2012-03-02,17.8,17.8,16.64,17.08,26089,0
2012-03-05,16.76,17.08,15.16,15.16,49452,0
2012-03-06,15.32,15.32,13.52,13.84,62753,0
2012-03-07,13.72,14.48,13.72,14.12,22894,0
2012-03-08,14.12,15.04,14.12,14.92,33942,0
2012-03-09,15.08,17.08,14.76,16.48,62130,0
2012-03-12,16.48,17.8,16.44,17.56,37126,0
2012-03-13,17.4,17.6,16.32,16.44,34016,0
2012-03-14,16.64,16.76,15.4,15.8,11628,0
2012-03-15,15.8,15.88,14.72,15.32,26069,0
2012-03-16,15.4,16.04,15.24,16,28452,0
2012-03-19,17.92,17.92,15.2,15.52,29925,0
2012-03-20,15.72,16.36,15.04,16.24,14919,0
2012-03-21,16.28,16.56,15.72,15.72,19670,0
2012-03-22,15.8,15.8,15.04,15.24,11901,0
2012-03-23,15.24,15.6,14.12,14.24,30294,0
2012-03-26,14.4,14.52,13.48,13.68,34122,0
2012-03-27,13.96,13.96,11.6,12.32,107911,0
2012-03-28,12.32,12.56,12,12.08,27385,0
2012-03-29,12.08,12.28,11.88,12.2,16875,0
2012-03-30,12,12.2,11.52,12.08,52733,0
2012-04-02,12,12.96,11.84,12.76,19859,0
2012-04-03,12.6,13.28,12.4,12.8,30150,0
2012-04-04,12.8,13.12,12.48,12.6,6502,0
2012-04-05,12.68,12.96,12.04,12.44,8350,0
2012-04-09,12.52,12.68,11.84,12.04,17616,0
2012-04-10,12.12,12.36,11.64,11.84,17693,0
2012-04-11,12.12,12.16,11.8,12.16,9228,0
2012-04-12,12.04,13.28,12.04,13.12,13248,0
2012-04-13,13.16,14.6,13.08,14.24,37075,0
2012-04-16,14.48,14.6,13.16,14.04,36779,0
2012-04-17,14,14,13.24,13.28,23943,0
2012-04-18,13.4,13.6,13,13.12,6260,0
2012-04-19,13.12,13.6,13.12,13.44,13392,0
2012-04-20,13.2,13.36,11.88,12.04,71484,0
2012-04-23,12.04,12.24,11.92,11.92,27741,0
2012-04-24,11.88,12.24,11.84,12.12,14960,0
2012-04-25,12.16,12.2,11.6,11.92,15935,0
2012-04-26,11.84,12.8,11.84,12.76,33700,0
2012-04-27,12.84,12.84,12.04,12.48,12700,0
2012-04-30,12.32,12.8,12.04,12.28,12247,0
2012-05-01,12.44,13.12,12.2,13.12,14481,0
2012-05-02,12.8,12.8,11.96,12.28,45470,0
2012-05-03,12.4,12.6,12.12,12.44,4861,0
2012-05-04,12.36,12.96,12.36,12.76,8297,0
2012-05-07,12.48,12.64,12.16,12.24,19310,0
2012-05-08,12.2,12.6,12.04,12.2,7164,0
2012-05-09,12.08,12.44,12.04,12.12,8035,0
2012-05-10,12.12,12.8,12.12,12.4,7232,0
2012-05-11,12.32,13.04,11.92,12.48,13606,0
2012-05-14,12.8,12.8,12.2,12.44,8807,0
2012-05-15,12.36,14,12.36,13.32,62471,0
2012-05-16,13.4,13.44,12.08,12.16,30321,0
2012-05-17,13,13,11.48,12.04,8884,0
2012-05-18,12.08,12.08,11.04,11.2,11613,0
2012-05-21,11.32,11.56,10,10.48,29871,0
2012-05-22,10.36,10.8,10.04,10.12,12929,0
2012-05-23,10.04,10.52,9.68,9.88,33885,0
2012-05-24,9.96,11.12,9.96,10.6,12276,0
2012-05-25,10.64,11,9.92,9.92,14862,0
2012-05-29,10.08,10.16,9.6,9.72,14175,0
2012-05-30,9.64,10.12,9.04,9.4,12580,0
2012-05-31,11.04,11.96,10.56,10.96,42992,0
2012-06-01,11.8,11.92,10.08,11,19235,0
2012-06-04,11.24,11.36,10.72,10.72,12505,0
2012-06-05,10.88,13.48,10.88,13,60320,0
2012-06-06,12.88,13,12,12.76,22772,0
2012-06-07,12.84,13.52,12.04,13.2,30597,0
2012-06-08,12.96,15.76,12.8,14.96,73154,0
2012-06-11,15,16.8,14.8,16.56,73510,0
2012-06-12,16.24,17.36,16.04,16.52,84607,0
2012-06-13,16.24,16.6,15.64,15.96,35196,0
2012-06-14,15.64,16.24,14.68,15.12,42985,0
2012-06-15,14.76,15.76,14.68,15.52,31214,0
2012-06-18,15.76,16.8,15.76,16.56,53570,0
2012-06-19,16.8,17,15.8,16.2,73651,0
2012-06-20,16.08,16.24,15.44,16.04,28486,0
2012-06-21,15.8,15.96,14.44,15.28,40723,0
2012-06-22,14.96,16.36,13.6,16.36,66066,0
2012-06-25,15.76,16.52,14.96,15.2,25136,0
2012-06-26,15.44,16.52,15.16,15.84,59703,0
2012-06-27,16,16.36,15.84,16.24,14977,0
2012-06-28,16,16.32,15.2,16.24,28023,0
2012-06-29,16.28,16.28,15.68,16.12,12001,0
2012-07-02,15.84,16.08,15.4,15.6,12878,0
2012-07-03,15.6,15.92,15.6,15.8,14384,0
2012-07-05,15.68,16.76,15.68,16.24,24049,0
2012-07-06,16.2,16.4,16,16.12,15252,0
2012-07-09,16.2,16.32,15.84,15.84,12788,0
2012-07-10,16.08,16.2,14.6,14.8,32605,0
2012-07-11,14.92,14.92,14,14.72,12483,0
2012-07-12,14.44,15.6,14.44,14.84,16974,0
2012-07-13,15,15.68,14.84,15.56,19655,0
2012-07-16,16.12,16.36,15.8,16.04,57575,0
2012-07-17,15.96,16.24,15.72,16,28226,0
2012-07-18,16.16,16.32,15.8,16.16,14490,0
2012-07-19,16.16,16.28,15.92,16.08,13813,0
2012-07-20,15.96,16.32,15.96,16.12,9229,0
2012-07-23,16.12,16.32,15.44,15.68,9925,0
2012-07-24,15.88,16.72,15.88,16.2,33254,0
2012-07-25,16,16.36,15.92,16.16,20811,0
2012-07-26,16.24,16.64,15.44,16.4,16980,0
2012-07-27,16.48,16.8,15.88,16.28,39808,0
2012-07-30,16.44,16.48,15.96,16,24210,0
2012-07-31,16.32,16.36,16,16.08,14139,0
2012-08-01,16.24,17.2,16.2,16.88,39971,0
2012-08-02,16.48,17.4,16.36,16.96,30577,0
2012-08-03,17,17.2,16.4,16.64,15233,0
2012-08-06,16.76,16.76,15.72,16.2,19817,0
2012-08-07,16.2,16.2,15.64,15.8,14182,0
2012-08-08,15.92,15.92,14.8,15.08,31538,0
2012-08-09,15.08,15.6,14.96,15.24,13391,0
2012-08-10,15.24,15.76,15.16,15.52,22593,0
2012-08-13,15.24,15.52,14.84,15.36,12095,0
2012-08-14,15.28,15.28,14.52,14.76,26447,0
2012-08-15,14.72,15.52,14.64,15.32,19763,0
2012-08-16,15.44,16.48,14.96,16.24,35480,0
2012-08-17,16,16,15.12,16,21953,0
2012-08-20,15.84,16.44,15.64,16,13149,0
2012-08-21,16.24,16.44,15.2,15.84,9035,0
2012-08-22,15.92,16.16,15.36,15.68,13346,0
2012-08-23,15.8,16,15,15.2,19221,0
2012-08-24,15.04,15.12,14.08,14.64,31253,0
2012-08-27,14.48,15.48,14.28,15.48,29170,0
2012-08-28,15.56,16,15.08,15.16,25197,0
2012-08-29,15.24,15.6,14.28,14.52,20758,0
2012-08-30,14.44,15.96,14.36,15.72,17773,0
2012-08-31,15.72,15.72,14.64,14.64,17461,0
2012-09-04,14.8,15.32,14.8,15.2,9149,0
2012-09-05,15,15.4,14.6,15.08,14704,0
2012-09-06,15.2,16.08,15.08,16,44715,0
2012-09-07,15.96,16.6,15.64,16.28,34274,0
2012-09-10,16.24,16.6,16.04,16.04,18726,0
2012-09-11,16.16,16.76,15.92,16.6,14473,0
2012-09-12,16.68,17,16.48,16.72,29806,0
2012-09-13,16.92,17,14.72,15.68,96404,0
2012-09-14,15.8,16.28,15.32,15.44,22597,0
2012-09-17,15.52,16.36,15.08,15.32,28650,0
2012-09-18,15.36,15.56,15,15.28,23330,0
2012-09-19,15.4,16.24,15.2,15.92,32542,0
2012-09-20,16.04,16.16,15.8,16.08,22572,0
2012-09-21,16.2,17.04,16,17.04,25314,0
2012-09-24,16.72,17.2,16.08,16.08,43989,0
2012-09-25,16,16.4,15.64,16.08,21440,0
2012-09-26,16.24,16.24,15,15.4,25660,0
2012-09-27,15.6,16.2,15.32,15.56,34374,0
2012-09-28,15.68,16.8,15.36,16.64,34263,0
2012-10-01,16.84,17.4,15.8,17.28,61553,0
2012-10-02,17.04,18.4,15.28,16.6,140026,0
2012-10-03,16.44,16.76,15.84,16.2,42820,0
2012-10-04,16.08,17.2,16,16.2,117335,0
2012-10-05,16.8,16.8,15.4,15.52,135208,0
2012-10-08,15.6,16.4,15.12,15.24,178279,0
2012-10-09,15.52,15.72,14.64,14.76,93216,0
2012-10-10,14.72,15.4,14.6,14.92,60752,0
2012-10-11,15.16,15.4,14.72,14.84,29401,0
2012-10-12,15,15.2,14.48,14.56,17708,0
2012-10-15,15.12,15.12,14.2,14.32,39291,0
2012-10-16,14.4,14.4,13.04,13.12,74907,0
2012-10-17,13.12,13.48,12.28,12.88,43297,0
2012-10-18,12.88,13.08,12.4,12.64,22253,0
2012-10-19,12.64,12.76,11.28,11.4,84641,0
2012-10-22,11.64,12.2,11.32,12.04,58800,0
2012-10-23,12.24,12.28,11.68,12.28,34459,0
2012-10-24,12.28,12.88,11.84,12.08,27535,0
2012-10-25,12,12.4,11.68,12,16113,0
2012-10-26,11.88,12.16,11.6,11.72,35696,0
2012-10-31,11.8,12,10.64,11.12,32528,0
2012-11-01,11.08,11.28,10,10.4,53804,0
2012-11-02,10.64,11.32,10.44,10.68,21302,0
2012-11-05,10.64,11.08,10.6,10.68,26042,0
2012-11-06,10.72,11.48,10.2,10.84,33976,0
2012-11-07,10.88,11.4,10.72,10.84,14718,0
2012-11-08,10.72,11.2,10.2,10.76,25124,0
2012-11-09,10.72,10.88,10.44,10.8,12580,0
2012-11-12,10.88,11.56,10.88,11.36,15024,0
2012-11-13,11.52,11.52,11.04,11.24,18171,0
2012-11-14,11.12,11.4,10.52,10.72,21148,0
2012-11-15,10.6,11.04,10.32,10.32,24506,0
2012-11-16,10.4,10.96,10.24,10.64,23325,0
2012-11-19,10.88,10.96,10.6,10.92,17668,0
2012-11-20,11.04,11.56,10.8,11.36,37621,0
2012-11-21,11.36,11.52,10.2,10.8,54484,0
2012-11-23,10.72,11.08,10.64,10.8,6075,0
2012-11-26,10.92,11.12,10.6,10.76,20130,0
2012-11-27,10.8,10.84,10.44,10.6,57877,0
2012-11-28,10.44,10.96,10.44,10.92,19204,0
2012-11-29,11,11,10.6,10.8,11717,0
2012-11-30,11.24,11.24,10.68,10.8,5328,0
2012-12-03,10.68,11.2,10.44,10.84,13329,0
2012-12-04,11.12,11.12,10.64,10.76,7742,0
2012-12-05,10.8,11.16,10.4,10.4,11797,0
2012-12-06,10.84,10.84,10.48,10.6,5705,0
2012-12-07,10.72,10.76,10.32,10.4,12912,0
2012-12-10,10.4,10.4,9.08,9.2,60955,0
2012-12-11,9.2,9.44,8.44,8.88,56123,0
2012-12-12,8.92,9.32,8.92,9.2,16519,0
2012-12-13,9.16,9.68,9.08,9.48,13907,0
2012-12-14,9.36,9.76,9.36,9.44,12734,0
2012-12-17,9.56,9.72,9.4,9.68,6671,0
2012-12-18,9.76,9.96,9.48,9.52,7554,0
2012-12-19,9.64,9.68,9.32,9.32,11734,0
2012-12-20,9.32,9.68,9.04,9.12,21643,0
2012-12-21,9.08,9.48,8.88,9.08,22057,0
2012-12-24,9.04,9.16,9,9.08,1871,0
2012-12-26,8.88,9.16,8.6,8.92,23091,0
2012-12-27,8.68,9.04,8.68,8.84,14083,0
2012-12-28,8.8,9.04,8.44,8.48,25038,0
2012-12-31,8.96,8.96,8.48,8.68,25757,0
2013-01-02,8.92,10.04,8.92,10.04,15724,0
2013-01-03,9.96,10,9.6,9.72,8476,0
2013-01-04,9.84,10.2,9.56,10.16,12903,0
2013-01-07,10.24,10.84,10.16,10.6,13493,0
2013-01-08,10.72,11.16,10.4,11.04,16841,0
2013-01-09,11.04,11.44,10.96,11.36,15463,0
2013-01-10,11.6,11.6,11.32,11.48,14091,0
2013-01-11,11.36,11.44,10.88,11,8256,0
2013-01-14,11,11.16,10.56,10.8,8713,0
2013-01-15,10.68,10.88,10.4,10.64,8157,0
2013-01-16,10.56,10.56,9.72,10,10981,0
2013-01-17,10,10.2,9.64,9.76,5536,0
2013-01-18,9.76,10.4,9.64,10,6638,0
2013-01-22,10.4,10.4,9.84,9.92,3863,0
2013-01-23,9.84,10.2,9.8,9.92,9025,0
2013-01-24,9.92,10.04,9.6,9.84,10413,0
2013-01-25,9.92,9.92,9.24,9.48,7068,0
2013-01-28,9.56,9.6,9,9.24,15691,0
2013-01-29,9.16,9.64,9.12,9.32,11178,0
2013-01-30,9.32,9.8,9.2,9.44,12328,0
2013-01-31,10,10,9.04,9.6,13317,0
2013-02-01,9.96,9.96,9.4,9.52,6633,0
2013-02-04,9.44,9.84,9.44,9.52,3311,0
2013-02-05,9.6,9.6,9.24,9.32,6888,0
2013-02-06,9.28,9.32,9,9.12,11451,0
2013-02-07,9.04,9.28,9,9.24,8779,0
2013-02-08,9.28,9.32,8.52,9.2,21807,0
2013-02-11,9.16,9.16,9,9,4317,0
2013-02-12,9,9.2,9,9.16,6592,0
2013-02-13,9.08,9.2,9.04,9.2,11858,0
2013-02-14,9.12,9.68,9.08,9.32,23586,0
2013-02-15,9.4,9.56,9.16,9.36,13984,0
2013-02-19,9.36,9.44,9.16,9.24,7134,0
2013-02-20,9.24,9.4,9.16,9.2,2014,0
2013-02-21,9.2,9.28,9.12,9.28,6829,0
2013-02-22,9.2,9.2,8.8,8.88,6843,0
2013-02-25,8.8,9.4,8.8,9.24,17212,0
2013-02-26,9.36,9.36,9,9.2,5603,0
2013-02-27,9.04,9.12,8.92,9,2114,0
2013-02-28,9.2,9.28,8.84,9,13194,0
2013-03-01,8.88,10.16,8.88,9.88,24142,0
2013-03-04,9.92,10.16,9.68,10,27457,0
2013-03-05,10.2,10.2,9.64,9.84,15066,0
2013-03-06,9.88,9.88,9.28,9.72,10620,0
2013-03-07,9.72,9.92,9.4,9.4,8937,0
2013-03-08,9.52,9.68,8.8,9.36,27636,0
2013-03-11,9.4,9.6,9,9.16,7786,0
2013-03-12,9.32,9.8,8.8,9.08,13165,0
2013-03-13,9.2,9.2,8.88,9.04,9600,0
2013-03-14,9.16,9.2,8.88,8.92,9446,0
2013-03-15,8.8,9.2,8.64,8.96,11080,0
2013-03-18,8.76,9,8.2,8.6,10881,0
2013-03-19,8.56,8.6,8.2,8.28,9952,0
2013-03-20,8.16,8.56,8,8.36,25748,0
2013-03-21,8.44,8.48,8.04,8.4,14116,0
2013-03-22,8.48,8.48,8.04,8.48,6730,0
2013-03-25,8.56,8.68,8.24,8.52,9761,0
2013-03-26,8.48,8.68,8.12,8.6,12669,0
2013-03-27,8.68,8.72,8.52,8.64,6020,0
2013-03-28,8.96,9.56,8.68,9.08,18155,0
2013-04-01,9.4,9.48,9.08,9.4,27546,0
2013-04-02,9.32,9.32,9,9.28,11582,0
2013-04-03,9.32,9.36,9,9.08,9346,0
2013-04-04,8.96,10.36,8.96,9.08,12002,0
2013-04-05,9.04,9.04,8.8,8.8,8352,0
2013-04-08,8.96,9,8.8,8.92,9356,0
2013-04-09,9,9.44,8.8,9.4,15201,0
2013-04-10,9.48,9.96,9.16,9.76,49438,0
2013-04-11,9.88,10.24,9.64,9.96,59138,0
2013-04-12,10,10.16,9.56,9.92,35949,0
2013-04-15,10.08,10.4,9.64,9.88,27818,0
2013-04-16,9.88,9.88,9.32,9.52,8974,0
2013-04-17,9.4,9.76,9.2,9.64,6967,0
2013-04-18,9.76,9.76,9.2,9.44,9578,0
2013-04-19,9.68,9.72,9.08,9.16,10294,0
2013-04-22,9.2,9.96,9.2,9.6,15288,0
2013-04-23,9.72,10.2,9.28,9.84,33196,0
2013-04-24,10,10.2,9.8,9.88,21435,0
2013-04-25,10,10.24,9.8,10,12040,0
2013-04-26,10.08,10.08,9.6,9.96,12360,0
2013-04-29,11.08,11.2,10.24,11,91614,0
2013-04-30,11.48,12.64,11.08,12.2,141532,0
2013-05-01,12.36,13.2,12.2,12.92,121618,0
2013-05-02,13.08,14.56,13,13.64,131044,0
2013-05-03,13.8,14.24,12.04,12.48,140323,0
2013-05-06,12.56,12.8,12.56,12.64,27071,0
2013-05-07,12.48,12.68,12.16,12.32,45968,0
2013-05-08,12.2,12.2,10.72,10.96,120031,0
2013-05-09,11,11.6,10.68,11.24,43727,0
2013-05-10,11.4,11.44,10.84,11.04,25443,0
2013-05-13,11.6,11.72,11.08,11.72,73775,0
2013-05-14,11.84,12.44,11.68,12.32,90696,0
2013-05-15,12.4,12.8,12,12.04,57636,0
2013-05-16,12.16,12.16,11.04,11.16,42600,0
2013-05-17,11.32,11.76,10.64,10.8,35034,0
2013-05-20,11.4,11.6,10.8,11.08,76365,0
2013-05-21,11.4,11.4,10.2,10.32,104520,0
2013-05-22,10.4,10.56,10.04,10.28,93286,0
2013-05-23,10.04,10.16,9,9.88,80323,0
2013-05-24,9.76,10,9.44,10,30691,0
2013-05-28,10.04,10.76,10.04,10.08,56560,0
2013-05-29,10.16,10.28,9.84,10.04,16602,0
2013-05-30,10.16,10.4,9.8,10.4,62748,0
2013-05-31,10.4,11.76,10.4,11.76,138699,0
2013-06-03,11.6,11.6,11,11,20622,0
2013-06-04,11.24,11.48,10.88,11.16,71042,0
2013-06-05,11.48,11.48,10.88,10.88,45761,0
2013-06-06,10.64,11.28,10.6,11.12,39055,0
2013-06-07,11.08,11.4,10.92,11.12,24813,0
2013-06-10,11.24,11.56,11,11.52,50324,0
2013-06-11,11.68,11.8,11.2,11.48,29472,0
2013-06-12,11.6,11.8,11.52,11.8,43440,0
2013-06-13,11.8,11.8,11.52,11.8,21605,0
2013-06-14,11.72,11.8,11.4,11.76,22539,0
2013-06-17,11.76,11.8,11,11.64,55351,0
2013-06-18,11.68,12.12,11.08,11.56,34279,0
2013-06-19,11.6,11.6,11.2,11.28,22592,0
2013-06-20,11.52,11.52,10.04,10.88,235576,0
2013-06-21,10.88,10.88,9.44,10.56,121005,0
2013-06-24,10.4,10.4,9.6,9.6,50520,0
2013-06-25,9.64,10,9.04,9.24,61229,0
2013-06-26,9.28,9.4,8.84,8.96,47230,0
2013-06-27,9.04,9.12,7.96,8.32,101437,0
2013-06-28,8.48,9.2,8.36,9.2,97017,0
2013-07-01,8.8,8.92,7.48,7.48,469521,0
2013-07-02,7.88,8,6.68,6.96,542495,0
2013-07-03,7,7.4,6.92,7.28,127427,0
2013-07-05,7.28,7.52,7.04,7.2,198037,0
2013-07-08,7.24,7.24,6.6,6.72,219366,0
2013-07-09,6.76,6.8,6.04,6.36,346635,0
2013-07-10,6.36,6.8,6.28,6.68,215136,0
2013-07-11,6.8,6.88,6.64,6.8,199050,0
2013-07-12,6.8,6.84,6.72,6.8,86446,0
2013-07-15,6.96,7.4,6.76,7.2,257735,0
2013-07-16,7.28,7.4,7.2,7.28,129822,0
2013-07-17,7.28,7.52,7.28,7.44,152930,0
2013-07-18,7.48,7.52,6.76,6.8,185970,0
2013-07-19,6.76,7.16,6.6,6.92,194808,0
2013-07-22,7,7,6.76,6.76,92324,0
2013-07-23,7,7,6.76,6.88,97533,0
2013-07-24,6.88,6.88,6.6,6.76,88157,0
2013-07-25,6.64,6.8,6.48,6.48,109607,0
2013-07-26,6.52,6.52,6.28,6.32,100672,0
2013-07-29,6.4,6.4,6.08,6.16,107246,0
2013-07-30,6.16,6.4,5.84,6.24,172753,0
2013-07-31,6.32,6.44,6.12,6.16,61734,0
2013-08-01,6.2,6.2,6,6.04,91229,0
2013-08-02,6.08,6.28,5.68,5.68,177677,0
2013-08-05,5.88,5.88,5.68,5.76,82330,0
2013-08-06,5.72,6.16,5.48,6.12,147451,0
2013-08-07,6.28,7,6.28,6.68,282396,0
2013-08-08,6.92,6.92,6.48,6.52,139381,0
2013-08-09,6.56,6.56,6,6.04,223974,0
2013-08-12,6.12,6.28,5.8,6.16,99473,0
2013-08-13,6.16,6.72,5.92,6.72,188903,0
2013-08-14,6.72,6.72,5.88,6.16,260945,0
2013-08-15,6.04,6.2,6,6.04,67748,0
2013-08-16,6.12,6.4,6.04,6.2,82833,0
2013-08-19,6.28,6.28,6,6.08,68224,0
2013-08-20,6,6.16,5.8,5.88,85296,0
2013-08-21,5.92,5.96,5.68,5.8,99511,0
2013-08-22,5.76,6.08,5.72,5.88,61084,0
2013-08-23,5.96,6,5.76,6,38657,0
2013-08-26,5.8,6.04,5.76,5.76,100436,0
2013-08-27,5.88,5.96,5.6,5.68,90784,0
2013-08-28,5.6,5.68,5.56,5.6,73421,0
2013-08-29,5.52,5.64,5.52,5.64,39523,0
2013-08-30,5.64,5.64,5.56,5.64,38092,0
2013-09-03,5.68,5.8,5.52,5.6,66346,0
2013-09-04,5.52,5.6,5.36,5.52,114060,0
2013-09-05,5.56,5.56,4.48,4.96,355451,0
2013-09-06,4.96,5,4.8,4.88,79036,0
2013-09-09,4.92,5.08,4.84,4.92,86141,0
2013-09-10,4.96,4.96,4.32,4.64,215112,0
2013-09-11,4.6,4.84,4.44,4.76,127268,0
2013-09-12,4.92,5.32,4.84,5.12,212915,0
2013-09-13,5.12,5.24,5,5.12,77440,0
2013-09-16,5.44,5.44,5.12,5.16,83364,0
2013-09-17,5.2,5.52,5.16,5.28,96219,0
2013-09-18,5.2,5.36,5.12,5.2,56153,0
2013-09-19,5.2,5.28,5.12,5.24,67336,0
2013-09-20,5.2,5.2,4.84,4.84,106799,0
2013-09-23,4.8,5.08,4.8,4.96,69581,0
2013-09-24,4.96,4.96,4.72,4.72,77899,0
2013-09-25,4.68,4.84,4.52,4.52,117303,0
2013-09-26,4.6,4.96,4.56,4.76,383048,0
2013-09-27,4.84,5,4.52,4.6,274172,0
2013-09-30,4.6,4.76,4.56,4.56,189437,0
2013-10-01,4.64,4.64,4.48,4.6,152233,0
2013-10-02,4.6,4.6,4.44,4.44,104462,0
2013-10-03,4.44,4.76,4.32,4.36,135055,0
2013-10-04,4.4,4.56,4.24,4.24,108021,0
2013-10-07,4.48,4.56,4.24,4.36,107366,0
2013-10-08,4.32,4.4,4.2,4.24,137883,0
2013-10-09,4.4,4.4,4.16,4.2,97316,0
2013-10-10,4.2,4.32,4.16,4.2,59979,0
2013-10-11,4.24,4.24,3.84,3.92,178705,0
2013-10-14,3.8,3.8,3.52,3.6,266481,0
2013-10-15,3.64,3.68,3.44,3.64,85443,0
2013-10-16,3.64,4.12,3.64,4.08,171193,0
2013-10-17,4.12,4.36,4.08,4.24,132021,0
2013-10-18,4.24,4.28,4.08,4.2,59304,0
2013-10-21,4.28,5,4.24,4.76,423689,0
2013-10-22,4.84,5.2,4.56,4.68,411840,0
2013-10-23,4.68,4.88,4.6,4.68,91402,0
2013-10-24,4.6,4.8,4.52,4.56,102486,0
2013-10-25,4.64,4.76,4.52,4.72,45356,0
2013-10-28,4.76,4.84,4.72,4.76,58696,0
2013-10-29,4.76,4.84,4.72,4.76,53134,0
2013-10-30,4.8,4.8,4.4,4.64,71040,0
2013-10-31,4.48,4.72,4.4,4.64,70375,0
2013-11-01,4.64,4.72,4.2,4.28,96126,0
2013-11-04,4.28,4.48,4.2,4.28,60398,0
2013-11-05,4.28,4.28,4.08,4.08,69447,0
2013-11-06,4.16,4.48,4,4.12,102425,0
2013-11-07,4.16,4.24,4,4.12,46343,0
2013-11-08,4.12,4.24,4.04,4.16,44436,0
2013-11-11,4.12,4.24,4.04,4.24,37864,0
2013-11-12,4.12,4.28,4.08,4.16,57778,0
2013-11-13,4.2,4.72,4.12,4.44,151659,0
2013-11-14,4.52,4.96,4.4,4.8,404530,0
2013-11-15,4.8,5.6,4.52,5.44,578596,0
2013-11-18,5.8,6.2,5.6,5.92,536007,0
2013-11-19,6.04,6.4,5.92,6.12,348326,0
2013-11-20,6.08,6.16,5.68,5.8,255926,0
2013-11-21,5.72,5.88,5.4,5.68,201720,0
2013-11-22,5.76,5.8,5.64,5.64,138992,0
2013-11-25,5.64,5.76,5.36,5.44,146366,0
2013-11-26,5.44,5.76,5.4,5.76,123894,0
2013-11-27,5.76,7.52,5.72,7.52,955774,0
2013-11-29,8.36,9.2,7.6,8.52,1915226,0
2013-12-02,8.88,9,7.84,8.4,1006218,0
2013-12-03,8.12,8.2,7.56,8,466250,0
2013-12-04,8,8,7.16,7.68,498227,0
2013-12-05,7.6,8.44,7.48,8.12,407821,0
2013-12-06,8.4,8.44,7.68,8,217518,0
2013-12-09,8.36,8.4,7.6,7.72,287591,0
2013-12-10,7.72,8,7.52,7.56,161513,0
2013-12-11,7.72,7.88,7.2,7.52,163214,0
2013-12-12,7.56,7.72,6.92,7.48,105279,0
2013-12-13,7.4,7.6,7.24,7.4,123390,0
2013-12-16,7.4,7.56,7.32,7.36,98131,0
2013-12-17,7.64,8,7.36,8,233332,0
2013-12-18,8,8.2,7.6,7.72,189814,0
2013-12-19,7.76,7.84,7.6,7.68,81844,0
2013-12-20,7.68,7.72,7.28,7.32,196478,0
2013-12-23,7.4,7.56,7,7.44,141523,0
2013-12-24,7.4,7.48,7.2,7.44,82580,0
2013-12-26,7.44,7.96,7.28,7.84,215801,0
2013-12-27,7.84,8.72,7.8,8.48,504916,0
2013-12-30,8.52,8.52,7.92,8.52,254136,0
2013-12-31,8.6,8.6,8.16,8.28,130877,0
2014-01-02,8.32,8.52,8,8.4,138778,0
2014-01-03,8.32,8.44,8.28,8.32,122777,0
2014-01-06,8.36,8.56,8.28,8.4,155115,0
2014-01-07,8.52,9.84,8.48,9.84,917650,0
2014-01-08,9.76,9.84,9.12,9.76,438549,0
2014-01-09,9.72,9.76,9.12,9.44,183251,0
2014-01-10,9.2,9.36,8.48,9.12,266395,0
2014-01-13,8.8,9.08,8.52,8.6,188716,0
2014-01-14,7.84,8,6.72,7.24,1306194,0
2014-01-15,6.92,6.92,5.88,6.24,873293,0
2014-01-16,6.12,6.36,5.8,6.04,334080,0
2014-01-17,6.04,6.12,5.88,5.88,135609,0
2014-01-21,5.84,6,5.44,5.48,311119,0
2014-01-22,5.48,6.08,5.36,5.92,493312,0
2014-01-23,5.84,5.96,5.68,5.96,167341,0
2014-01-24,6.08,6.56,6.04,6.4,498281,0
2014-01-27,6.6,6.76,6,6.16,273680,0
2014-01-28,6.4,6.4,6,6.04,121670,0
2014-01-29,6.32,6.44,6,6.04,187531,0
2014-01-30,6.12,6.32,6,6.08,103435,0
2014-01-31,6.08,6.2,5.8,6.04,78294,0
2014-02-03,6,6.04,5.8,6,107521,0
2014-02-04,6,6,5.84,5.88,89031,0
2014-02-05,5.88,5.92,5.64,5.64,83016,0
2014-02-06,5.68,5.84,5.68,5.76,45936,0
2014-02-07,5.8,5.88,5.68,5.88,64746,0
2014-02-10,5.8,6.2,5.8,6.08,115265,0
2014-02-11,6.2,6.76,6.2,6.4,254138,0
2014-02-12,6.24,6.52,6.08,6.24,124706,0
2014-02-13,6.2,6.4,6.12,6.24,71456,0
2014-02-14,6.32,6.68,6.24,6.6,185287,0
2014-02-18,6.6,7.12,6.56,6.96,220483,0
2014-02-19,7,7.32,6.88,7,158190,0
2014-02-20,7.24,7.28,7,7.04,71111,0
2014-02-21,7,7.16,7,7.08,54921,0
2014-02-24,7.08,7.16,6.88,6.88,74863,0
2014-02-25,6.84,6.92,6.6,6.6,56987,0
2014-02-26,6.6,6.6,6,6.4,124230,0
2014-02-27,6.4,6.6,6.24,6.6,59694,0
2014-02-28,6.4,6.72,6.4,6.56,48431,0
2014-03-03,6.56,7,6.24,6.48,281141,0
2014-03-04,6.52,6.84,6.44,6.76,63326,0
2014-03-05,6.8,7.08,6.76,6.88,129684,0
2014-03-06,6.88,7.04,6.64,6.68,106763,0
2014-03-07,6.8,6.96,6.6,6.88,97870,0
2014-03-10,6.92,7.12,6.92,6.92,165635,0
2014-03-11,7.32,7.48,6.92,6.92,161629,0
2014-03-12,6.84,6.92,6.6,6.64,100930,0
2014-03-13,6.6,6.8,6.44,6.44,83121,0
2014-03-14,6.6,6.6,6.44,6.44,45307,0
2014-03-17,6.44,6.56,6.12,6.12,116060,0
2014-03-18,6.12,6.12,5.6,5.84,201758,0
2014-03-19,5.84,6.08,5.8,5.96,84544,0
2014-03-20,5.92,5.92,5.68,5.76,122845,0
2014-03-21,5.76,6,5.76,5.88,56888,0
2014-03-24,5.88,5.92,5.68,5.68,49088,0
2014-03-25,5.8,5.8,5.44,5.48,129188,0
2014-03-26,5.48,6.28,5.48,6.16,284550,0
2014-03-27,5.08,5.68,5.08,5.32,243815,0
2014-03-28,5.4,5.52,5.2,5.44,92158,0
2014-03-31,5.48,5.48,5.12,5.12,131366,0
2014-04-01,5.2,5.52,5.12,5.4,105056,0
2014-04-02,5.2,5.52,5.2,5.44,61799,0
2014-04-03,5.44,5.56,5.4,5.44,46381,0
2014-04-04,5.56,5.56,5.2,5.2,65253,0
2014-04-07,5.36,5.52,5.12,5.32,47209,0
2014-04-08,5.32,5.4,5.12,5.24,34702,0
2014-04-09,5.28,5.36,5.2,5.36,31639,0
2014-04-10,5.4,5.4,5.12,5.16,31822,0
2014-04-11,5.16,5.28,5.12,5.16,37672,0
2014-04-14,5.16,5.36,5,5,38085,0
2014-04-15,5,5.08,4.28,4.52,124088,0
2014-04-16,4.6,5.04,4.56,4.92,64014,0
2014-04-17,5.16,5.4,4.84,4.88,50408,0
2014-04-21,4.96,5.12,4.88,5.12,23702,0
2014-04-22,5.12,5.32,5.04,5.28,38023,0
2014-04-23,5.2,5.36,5.16,5.32,19678,0
2014-04-24,5.28,5.4,5.16,5.4,17979,0
2014-04-25,5.32,5.48,5.2,5.24,32076,0
2014-04-28,5.2,5.32,4.84,5.12,36282,0
2014-04-29,5.12,5.48,4.92,5.12,36422,0
2014-04-30,5.12,5.12,4.92,5.08,24708,0
2014-05-01,5.08,5.24,5,5.16,19046,0
2014-05-02,5.08,5.2,5,5,11526,0
2014-05-05,4.96,5.16,4.88,5.04,17831,0
2014-05-06,5.04,5.04,4.64,4.68,61799,0
2014-05-07,4.72,5.08,4.68,4.84,36354,0
2014-05-08,4.92,4.92,4.72,4.72,18333,0
2014-05-09,4.64,4.92,4.64,4.72,11139,0
2014-05-12,4.72,4.92,4.72,4.8,18756,0
2014-05-13,4.8,5,4.72,4.76,32038,0
2014-05-14,4.6,4.76,4.24,4.36,91933,0
2014-05-15,4.4,4.64,3.52,4.2,152783,0
2014-05-16,4.2,4.48,4.08,4.48,26246,0
2014-05-19,4.24,4.6,4.12,4.56,29831,0
2014-05-20,4.56,4.8,4.16,4.64,61418,0
2014-05-21,4.6,4.76,4.4,4.64,10519,0
2014-05-22,4.8,5.36,4.64,5.08,100743,0
2014-05-23,5.08,5.32,5,5.28,52587,0
2014-05-27,5.24,6.04,5.24,5.76,246381,0
2014-05-28,5.96,5.96,5.52,5.6,89160,0
2014-05-29,5.8,5.84,5.52,5.6,35201,0
2014-05-30,5.64,5.76,5.56,5.56,40073,0
2014-06-02,5.56,5.84,5.52,5.52,33268,0
2014-06-03,5.6,5.84,5.52,5.6,23803,0
2014-06-04,5.64,5.72,5.52,5.64,24165,0
2014-06-05,5.88,5.88,5.6,5.72,32116,0
2014-06-06,5.76,5.8,5.72,5.72,17618,0
2014-06-09,5.72,5.76,5.68,5.68,24251,0
2014-06-10,5.76,6,5.64,5.96,62375,0
2014-06-11,6,6.48,5.96,6.4,166903,0
2014-06-12,6.32,6.4,5.64,5.88,88469,0
2014-06-13,5.8,5.88,5.64,5.8,24541,0
2014-06-16,5.64,5.92,5.64,5.76,47494,0
2014-06-17,5.72,5.96,5.64,5.88,30887,0
2014-06-18,5.96,6,5.68,5.76,24551,0
2014-06-19,5.84,6.12,5.6,5.8,150012,0
2014-06-20,5.8,5.92,5.6,5.6,55236,0
2014-06-23,5.8,5.84,5.64,5.8,41847,0
2014-06-24,5.8,5.88,5.68,5.8,39167,0
2014-06-25,5.72,5.8,5.6,5.68,18365,0
2014-06-26,5.6,5.68,5.2,5.4,121677,0
2014-06-27,5.24,5.52,5.24,5.52,44668,0
2014-06-30,5.48,5.56,5.4,5.48,17614,0
2014-07-01,5.48,5.64,5.4,5.52,38581,0
2014-07-02,5.48,5.6,5.44,5.44,24325,0
2014-07-03,5.44,5.56,5.44,5.52,13662,0
2014-07-07,5.44,5.76,5.44,5.68,55429,0
2014-07-08,5.56,5.68,5.28,5.32,52006,0
2014-07-09,5.2,5.68,5.2,5.52,74828,0
2014-07-10,5.6,5.96,5.28,5.72,80115,0
2014-07-11,5.72,5.84,5.44,5.64,30343,0
2014-07-14,5.72,5.72,5.44,5.52,33076,0
2014-07-15,5.52,5.52,5.32,5.4,65024,0
2014-07-16,5.4,5.4,5.24,5.32,27618,0
2014-07-17,5.24,5.24,5,5.04,73838,0
2014-07-18,5,5.2,5,5.16,26025,0
2014-07-21,5.16,5.24,4.96,5.16,38444,0
2014-07-22,5.16,5.28,5.16,5.24,25812,0
2014-07-23,5.24,5.48,5.16,5.48,37195,0
2014-07-24,5.52,5.6,5.48,5.6,29546,0
2014-07-25,5.6,5.6,5.44,5.52,8498,0
2014-07-28,5.44,5.6,5.4,5.52,19006,0
2014-07-29,5.6,5.6,5.4,5.44,17849,0
2014-07-30,5.4,5.48,5.28,5.32,16419,0
2014-07-31,5.32,5.48,5.16,5.24,20202,0
2014-08-01,5.12,5.36,5.12,5.36,27611,0
2014-08-04,5.32,5.56,5.28,5.48,13738,0
2014-08-05,5.52,5.6,5.28,5.48,22121,0
2014-08-06,5.36,5.52,5.36,5.44,14930,0
2014-08-07,5.52,5.52,5.04,5.24,30376,0
2014-08-08,5.36,5.4,5.2,5.32,16083,0
2014-08-11,5.32,5.56,5.12,5.2,72287,0
2014-08-12,5.2,5.32,5.04,5.16,33539,0
2014-08-13,5.08,5.2,4.88,5.2,36101,0
2014-08-14,5.2,5.2,4.64,4.96,46832,0
2014-08-15,5,5.08,4.6,4.64,69253,0
2014-08-18,4.68,5,4.6,4.8,63850,0
2014-08-19,4.84,5,4.8,4.84,20506,0
2014-08-20,4.76,4.96,4.6,4.68,18516,0
2014-08-21,4.76,4.8,4.6,4.8,37315,0
2014-08-22,4.6,4.8,4.6,4.64,14864,0
2014-08-25,4.76,4.76,4.56,4.56,44432,0
2014-08-26,4.6,4.96,4.56,4.56,78109,0
2014-08-27,4.6,4.68,4.4,4.64,66401,0
2014-08-28,4.72,4.72,4.48,4.56,21354,0
2014-08-29,4.44,4.64,4.44,4.52,30766,0
2014-09-02,4.52,4.8,4.52,4.6,34169,0
2014-09-03,4.6,4.76,4.52,4.56,19292,0
2014-09-04,4.6,4.64,4.44,4.52,45715,0
2014-09-05,4.48,4.68,4.48,4.6,22780,0
2014-09-08,4.48,4.68,4.48,4.68,44471,0
2014-09-09,4.68,4.96,4.56,4.92,67508,0
2014-09-10,4.88,4.92,4.64,4.64,23963,0
2014-09-11,4.64,4.68,4.52,4.6,28850,0
2014-09-12,4.48,4.68,4.48,4.64,33807,0
2014-09-15,4.6,4.72,4.56,4.72,23677,0
2014-09-16,4.68,4.76,4.48,4.56,26161,0
2014-09-17,4.56,4.6,4.48,4.48,26790,0
2014-09-18,4.44,4.6,4.36,4.36,48065,0
2014-09-19,4.2,4.2,3.64,3.64,147143,0
2014-09-22,4.04,4.04,3.72,3.8,119348,0
2014-09-23,3.72,3.8,3.24,3.36,229750,0
2014-09-24,3.4,3.48,3.36,3.4,49475,0
2014-09-25,3.44,3.48,3.24,3.4,102771,0
2014-09-26,3.52,3.76,3.52,3.68,86509,0
2014-09-29,3.64,3.68,3.36,3.6,94702,0
2014-09-30,3.52,3.6,3.28,3.4,92344,0
2014-10-01,3.32,3.4,3.12,3.24,94675,0
2014-10-02,3.32,3.32,2.92,3,167844,0
2014-10-03,3.04,3.36,2.8,3.2,86759,0
2014-10-06,3.24,3.24,2.96,3,90619,0
2014-10-07,3,3.16,2.84,3,36479,0
2014-10-08,3.08,3.08,2.56,2.8,93176,0
2014-10-09,3.2,3.2,2.68,2.72,75702,0
2014-10-10,2.76,3.08,2.76,3,39836,0
2014-10-13,2.92,3.32,2.8,3.24,122636,0
2014-10-14,3.04,3.32,3.04,3.32,15547,0
2014-10-15,3.28,3.32,3.12,3.2,17368,0
2014-10-16,3.2,3.28,3.12,3.12,18189,0
2014-10-17,3.16,3.28,3.04,3.04,24342,0
2014-10-20,3.08,3.12,3,3.04,9871,0
2014-10-21,2.96,3.12,2.96,3.04,31385,0
2014-10-22,3.04,3.08,2.84,2.84,28431,0
2014-10-23,2.92,2.92,2.8,2.88,18924,0
2014-10-24,2.92,3.04,2.72,2.84,70041,0
2014-10-27,2.84,2.92,2.84,2.84,12400,0
2014-10-28,2.84,3.04,2.52,2.68,149086,0
2014-10-29,2.48,2.6,2.28,2.36,150122,0
2014-10-30,2.32,2.4,1.84,2.2,235661,0
2014-10-31,2.2,2.28,2.04,2.24,174093,0
2014-11-03,2.28,2.28,2.16,2.16,19424,0
2014-11-04,2.12,2.2,2,2.12,37512,0
2014-11-05,2.04,2.12,2.04,2.12,20325,0
2014-11-06,2.12,2.12,1.96,2.04,131343,0
2014-11-07,1.96,2.08,1.84,1.92,67595,0
2014-11-10,1.84,1.92,1.68,1.76,99942,0
2014-11-11,1.72,1.8,1.6,1.72,70130,0
2014-11-12,1.8,1.92,1.72,1.88,53086,0
2014-11-13,2,2.04,1.92,2.04,41140,0
2014-11-14,2.2,3.04,2.16,3.04,448634,0
2014-11-17,3.16,3.16,2.56,2.64,169106,0
2014-11-18,2.6,3,2.6,2.8,57063,0
2014-11-19,2.72,2.96,2.68,2.72,52139,0
2014-11-20,2.6,2.72,2.2,2.2,133177,0
2014-11-21,2.24,2.36,2.24,2.28,70830,0
2014-11-24,2.36,2.36,2.32,2.36,24257,0
2014-11-25,2.36,2.36,2.12,2.16,90779,0
2014-11-26,2.24,2.24,2.12,2.2,39750,0
2014-11-28,2.24,2.24,2.12,2.16,11390,0
2014-12-01,2.16,2.24,1.92,2.04,59584,0
2014-12-02,2.08,2.16,1.88,1.92,22393,0
2014-12-03,1.84,2,1.72,1.84,57855,0
2014-12-04,1.76,2.16,1.76,1.96,22804,0
2014-12-05,2.08,2.36,1.92,2.12,81172,0
2014-12-08,1.96,2.48,1.92,2.04,53053,0
2014-12-09,1.92,2.36,1.92,2.2,21358,0
2014-12-10,2.04,2.32,2.04,2.08,5541,0
2014-12-11,2.08,2.16,2.04,2.08,13697,0
2014-12-12,2.16,2.32,2.12,2.24,64539,0
2014-12-15,2.16,2.24,1.92,2.24,46937,0
2014-12-16,2.24,2.24,2,2,19551,0
2014-12-17,2.16,2.16,1.92,1.96,24241,0
2014-12-18,1.96,2,1.8,1.92,85362,0
2014-12-19,1.8,1.96,1.6,1.6,35098,0
2014-12-22,1.76,1.88,1.76,1.88,36873,0
2014-12-23,1.84,2.2,1.8,2.04,149857,0
2014-12-24,2.08,2.12,1.96,2.12,35929,0
2014-12-26,2.16,2.16,1.88,1.92,69659,0
2014-12-29,2.04,2.04,1.8,1.8,64376,0
2014-12-30,1.84,1.92,1.84,1.84,68204,0
2014-12-31,1.8,1.88,1.76,1.8,85205,0
2015-01-02,1.76,1.96,1.76,1.84,6359,0
2015-01-05,2,2,1.8,1.8,29609,0
2015-01-06,1.68,1.68,1.12,1.32,607373,0
2015-01-07,1.36,1.56,1.28,1.52,100544,0
2015-01-08,1.52,1.56,1.32,1.4,81362,0
2015-01-09,1.52,1.52,1.24,1.28,73536,0
2015-01-12,1.2,1.36,1.2,1.28,56174,0
2015-01-13,1.28,1.36,1.24,1.32,26565,0
2015-01-14,1.24,1.28,1.2,1.28,48080,0
2015-01-15,1.32,1.32,1.2,1.32,71660,0
2015-01-16,1.2,1.32,1.2,1.32,149836,0
2015-01-20,1.32,1.4,1.28,1.36,93719,0
2015-01-21,1.32,1.4,1.24,1.32,72329,0
2015-01-22,1.32,1.56,1.32,1.48,136486,0
2015-01-23,1.44,1.6,1.44,1.6,66979,0
2015-01-26,1.6,1.72,1.6,1.72,49778,0
2015-01-27,1.72,1.72,1.52,1.64,34373,0
2015-01-28,1.72,1.72,1.56,1.56,25478,0
2015-01-29,1.68,1.68,1.52,1.52,13483,0
2015-01-30,1.68,1.68,1.56,1.6,37528,0
2015-02-02,1.6,1.6,1.44,1.6,20680,0
2015-02-03,1.48,1.56,1.48,1.56,9686,0
2015-02-04,1.4,1.6,1.4,1.6,19115,0
2015-02-05,1.6,1.64,1.56,1.6,10249,0
2015-02-06,1.52,1.6,1.48,1.6,15360,0
2015-02-09,1.48,1.56,1.48,1.48,16518,0
2015-02-10,1.52,1.56,1.44,1.48,30419,0
2015-02-11,1.56,1.56,1.36,1.4,25321,0
2015-02-12,1.44,1.6,1.44,1.6,4056,0
2015-02-13,1.64,1.72,1.52,1.72,34618,0
2015-02-17,1.76,1.88,1.64,1.76,74855,0
2015-02-18,1.76,1.8,1.6,1.64,8913,0
2015-02-19,1.6,1.68,1.56,1.6,14226,0
2015-02-20,1.6,1.76,1.4,1.76,33013,0
2015-02-23,1.76,1.76,1.52,1.64,37264,0
2015-02-24,1.64,1.64,1.56,1.64,5531,0
2015-02-25,1.6,1.72,1.56,1.72,6934,0
2015-02-26,1.72,1.76,1.64,1.72,15728,0
2015-02-27,1.68,1.76,1.68,1.72,23273,0
2015-03-02,1.72,1.76,1.68,1.72,14675,0
2015-03-03,1.72,1.84,1.68,1.72,33950,0
2015-03-04,1.56,1.68,1.56,1.64,23900,0
2015-03-05,1.76,1.76,1.6,1.64,10450,0
2015-03-06,1.56,1.64,1.52,1.52,16000,0
2015-03-09,1.52,1.6,1.52,1.52,8625,0
2015-03-10,1.6,1.6,1.4,1.48,46600,0
2015-03-11,1.48,1.52,1.4,1.44,7500,0
2015-03-12,1.56,1.6,1.48,1.52,4025,0
2015-03-13,1.48,1.6,1.48,1.56,18375,0
2015-03-16,1.56,1.6,1.52,1.6,6325,0
2015-03-17,1.6,1.6,1.44,1.56,17025,0
2015-03-18,1.6,1.6,1.48,1.48,13950,0
2015-03-19,1.6,1.6,1.4,1.48,5475,0
2015-03-20,1.44,1.6,1.44,1.44,15900,0
2015-03-23,1.48,1.56,1.4,1.4,21025,0
2015-03-24,1.4,1.6,1.4,1.56,22850,0
2015-03-25,1.48,1.6,1.44,1.6,11725,0
2015-03-26,1.6,1.68,1.52,1.6,17525,0
2015-03-27,1.64,1.64,1.48,1.52,16350,0
2015-03-30,1.56,1.68,1.48,1.6,20600,0
2015-03-31,1.52,1.64,1.4,1.4,32334,0
2015-04-01,1.44,1.76,1.36,1.64,114575,0
2015-04-02,1.64,1.72,1.56,1.64,33350,0
2015-04-06,1.56,1.76,1.56,1.68,59475,0
2015-04-07,1.6,1.68,1.44,1.64,33473,0
2015-04-08,1.64,1.72,1.56,1.64,12950,0
2015-04-09,1.56,1.68,1.44,1.52,33545,0
2015-04-10,1.48,1.56,1.44,1.52,35475,0
2015-04-13,1.52,1.56,1.4,1.48,23325,0
2015-04-14,1.48,1.56,1.4,1.48,22600,0
2015-04-15,1.52,1.56,1.4,1.4,18573,0
2015-04-16,1.56,1.56,1.36,1.44,28398,0
2015-04-17,1.48,1.48,1.16,1.2,128300,0
2015-04-20,1.28,1.28,1,1.08,96856,0
2015-04-21,1.08,1.2,1.08,1.16,20803,0
2015-04-22,1.12,1.2,1.04,1.08,24930,0
2015-04-23,1.08,1.12,1.04,1.08,19325,0
2015-04-24,1.08,1.2,1.04,1.12,18600,0
2015-04-27,1.16,1.2,1.12,1.12,30550,0
2015-04-28,1.16,1.16,1.04,1.08,30400,0
2015-04-29,1.08,1.08,1.04,1.04,16500,0
2015-04-30,1,1.08,1,1,41225,0
2015-05-01,1.08,1.12,1,1.04,19525,0
2015-05-04,1.04,1.08,1,1.04,30175,0
2015-05-05,1.08,1.16,0.92,0.96,50400,0
2015-05-06,1,1,0.92,1,12794,0
2015-05-07,0.96,1,0.92,1,15941,0
2015-05-08,1,1.08,0.84,0.96,27425,0
2015-05-11,0.96,0.96,0.88,0.88,8050,0
2015-05-12,0.88,0.96,0.84,0.92,25629,0
2015-05-13,1,1.08,0.92,1,26975,0
2015-05-14,1.04,1.04,0.96,1,11350,0
2015-05-15,1,1.12,1,1,7127,0
2015-05-18,1,1.12,0.96,1.12,26224,0
2015-05-19,1.16,1.16,1.04,1.12,12400,0
2015-05-20,1.04,1.12,1.04,1.08,1350,0
2015-05-21,1.08,1.12,1.04,1.04,1575,0
2015-05-22,1,1.08,0.96,1,22050,0
2015-05-26,1,1.04,0.92,1,10095,0
2015-05-27,1,1.16,1,1,17675,0
2015-05-28,1,1.12,1,1.12,3026,0
2015-05-29,1.12,1.12,1.04,1.12,4975,0
2015-06-01,1.04,1.12,1.04,1.04,2787,0
2015-06-02,1.12,1.16,1.08,1.16,12614,0
2015-06-03,1.08,1.16,1.04,1.04,16950,0
2015-06-04,1.12,1.16,1.04,1.12,10400,0
2015-06-05,1.08,1.12,1.08,1.12,3550,0
2015-06-08,1.12,1.12,1.12,1.12,7150,0
2015-06-09,1.12,1.12,1.12,1.12,12141,0
2015-06-10,1.12,1.12,1.08,1.12,15528,0
2015-06-11,1.08,1.12,1.08,1.08,3285,0
2015-06-12,1.12,1.12,1.12,1.12,11425,0
2015-06-15,1.12,1.12,1.04,1.08,10950,0
2015-06-16,1.08,1.12,1.04,1.08,15950,0
2015-06-17,1.04,1.16,1.04,1.08,23400,0
2015-06-18,1.08,1.12,1.04,1.08,27100,0
2015-06-19,1.08,1.16,1.04,1.04,29250,0
2015-06-22,1.04,1.16,1.04,1.16,23525,0
2015-06-23,1.16,1.2,1.08,1.16,12270,0
2015-06-24,1.16,1.2,1.08,1.2,20175,0
2015-06-25,1.08,1.12,1.08,1.08,11975,0
2015-06-26,1.08,1.16,1,1,41725,0
2015-06-29,1.04,1.12,0.92,1.04,57450,0
2015-06-30,1.04,1.16,1.04,1.04,24796,0
2015-07-01,1.04,1.16,0.96,1.08,5350,0
2015-07-02,0.92,1.12,0.92,1.12,1950,0
2015-07-06,1,1.16,1,1.16,3925,0
2015-07-07,1.08,1.12,1,1.12,7250,0
2015-07-08,1.08,1.12,0.96,1.12,8625,0
2015-07-09,1.04,1.12,1.04,1.12,9800,0
2015-07-10,1,1.12,1,1.08,5100,0
2015-07-13,1.04,1.12,1,1.08,18950,0
2015-07-14,1.04,1.08,1,1,8867,0
2015-07-15,1,1.04,1,1,5269,0
2015-07-16,1.04,1.04,0.92,0.96,35100,0
2015-07-17,0.96,1,0.88,0.88,9425,0
2015-07-20,0.8,0.88,0.8,0.88,25400,0
2015-07-21,0.84,0.84,0.76,0.84,51825,0
2015-07-22,0.84,0.84,0.76,0.8,25350,0
2015-07-23,0.8,0.84,0.76,0.8,6925,0
2015-07-24,0.8,0.84,0.76,0.8,36900,0
2015-07-27,0.8,0.84,0.72,0.76,11700,0
2015-07-28,0.8,0.84,0.6,0.8,30150,0
2015-07-29,0.76,0.8,0.72,0.8,19225,0
2015-07-30,0.8,0.8,0.72,0.8,1575,0
2015-07-31,0.8,0.84,0.72,0.72,17225,0
2015-08-03,0.76,0.8,0.72,0.8,17145,0
2015-08-04,0.8,0.8,0.72,0.8,16525,0
2015-08-05,0.8,0.8,0.72,0.8,31325,0
2015-08-06,0.8,0.8,0.76,0.76,13261,0
2015-08-07,0.76,0.8,0.72,0.72,14625,0
2015-08-10,0.72,0.76,0.72,0.72,7775,0
2015-08-11,0.72,0.76,0.72,0.72,3653,0
2015-08-12,0.72,0.76,0.68,0.76,15800,0
2015-08-13,0.72,0.76,0.72,0.72,13650,0
2015-08-14,0.72,0.8,0.72,0.76,6850,0
2015-08-17,0.72,0.76,0.72,0.76,7775,0
2015-08-18,0.68,0.76,0.68,0.72,10950,0
2015-08-19,0.72,0.76,0.64,0.64,12475,0
2015-08-20,0.64,0.8,0.64,0.8,37875,0
2015-08-21,0.8,0.8,0.68,0.8,18575,0
2015-08-24,0.8,0.84,0.76,0.8,22302,0
2015-08-25,0.8,0.84,0.68,0.72,20425,0
2015-08-26,0.64,0.8,0.64,0.72,10950,0
2015-08-27,0.8,0.8,0.64,0.72,17550,0
2015-08-28,0.72,0.8,0.68,0.68,14500,0
2015-08-31,0.68,0.76,0.68,0.72,8300,0
2015-09-01,0.72,0.8,0.64,0.72,5875,0
2015-09-02,0.68,0.8,0.68,0.72,9625,0
2015-09-03,0.76,0.8,0.76,0.76,14000,0
2015-09-04,0.76,0.8,0.76,0.76,5700,0
2015-09-08,0.8,0.8,0.68,0.72,18875,0
2015-09-09,0.72,0.76,0.64,0.64,31650,0
2015-09-10,0.64,0.72,0.64,0.64,14772,0
2015-09-11,0.72,0.76,0.64,0.76,37975,0
2015-09-14,0.8,0.88,0.76,0.8,131650,0
2015-09-15,0.8,0.84,0.68,0.72,34800,0
2015-09-16,0.72,0.76,0.72,0.76,15100,0
2015-09-17,0.84,0.92,0.72,0.88,36455,0
2015-09-18,0.88,0.96,0.76,0.92,243100,0
2015-09-21,0.88,1,0.88,1,42325,0
2015-09-22,1,1.16,0.92,0.96,61725,0
2015-09-23,0.96,1.08,0.88,0.88,60125,0
2015-09-24,0.92,0.92,0.8,0.8,20637,0
2015-09-25,0.8,0.88,0.76,0.76,42350,0
2015-09-28,0.72,0.84,0.72,0.72,8931,0
2015-09-29,0.72,0.8,0.72,0.76,13900,0
2015-09-30,0.76,0.76,0.68,0.68,18950,0
2015-10-01,0.72,0.76,0.72,0.76,26100,0
2015-10-02,0.76,0.8,0.76,0.76,14000,0
2015-10-05,0.76,0.8,0.72,0.8,34358,0
2015-10-06,0.8,0.8,0.72,0.76,14000,0
2015-10-07,0.76,0.88,0.76,0.8,202450,0
2015-10-08,0.76,0.84,0.76,0.8,49950,0
2015-10-09,0.8,0.84,0.76,0.76,57900,0
2015-10-12,0.76,0.84,0.76,0.8,41263,0
2015-10-13,0.76,0.84,0.76,0.8,20025,0
2015-10-14,0.8,0.84,0.76,0.8,19225,0
2015-10-15,0.8,0.84,0.8,0.8,20525,0
2015-10-16,0.8,0.84,0.8,0.84,52700,0
2015-10-19,0.88,0.88,0.88,0.88,38725,0
2015-10-20,0.87,0.96,0.8268,0.926,26715,0
2015-10-21,0.96,1,0.92,0.92,40225,0
2015-10-22,0.92,0.96,0.88,0.88,25600,0
2015-10-23,0.92,0.96,0.88,0.96,68700,0
2015-10-26,0.96,1,0.92,0.96,63225,0
2015-10-27,0.96,0.96,0.88,0.88,18725,0
2015-10-28,0.92,0.92,0.88,0.88,16100,0
2015-10-29,0.92,0.96,0.84,0.92,31100,0
2015-10-30,0.92,0.96,0.92,0.96,18925,0
2015-11-02,0.96,0.96,0.96,0.96,19541,0
2015-11-03,0.96,0.96,0.96,0.96,22800,0
2015-11-04,1,1,0.96,1,17959,0
2015-11-05,1,1,0.96,0.96,40750,0
2015-11-06,0.96,1,0.96,1,33975,0
2015-11-09,1,1.12,1,1.04,41445,0
2015-11-10,1.04,1.04,0.96,0.96,24000,0
2015-11-11,0.96,1.08,0.96,1,23325,0
2015-11-12,1,1,0.96,1,18150,0
2015-11-13,1,1,0.8,0.92,45125,0
2015-11-16,0.84,0.96,0.84,0.84,89600,0
2015-11-17,0.92,0.92,0.84,0.84,16275,0
2015-11-18,0.88,0.92,0.84,0.84,19125,0
2015-11-19,0.84,0.88,0.84,0.88,42425,0
2015-11-20,0.84,0.88,0.8,0.84,48400,0
2015-11-23,0.88,0.88,0.84,0.88,42900,0
2015-11-24,0.84,0.88,0.84,0.88,42400,0
2015-11-25,0.84,0.88,0.84,0.84,41200,0
2015-11-27,0.84,0.88,0.8,0.8,17500,0
2015-11-30,0.84,0.88,0.84,0.84,19150,0
2015-12-01,0.84,0.84,0.84,0.84,25996,0
2015-12-02,0.84,0.88,0.84,0.84,18299,0
2015-12-03,0.84,0.88,0.84,0.88,6013,0
2015-12-04,0.84,0.88,0.84,0.84,14275,0
2015-12-07,0.84,0.88,0.8,0.8,30125,0
2015-12-08,0.8,0.88,0.8,0.88,25911,0
2015-12-09,0.88,0.88,0.8,0.88,11150,0
2015-12-10,0.84,0.84,0.8,0.84,17075,0
2015-12-11,0.84,0.84,0.8,0.84,36575,0
2015-12-14,0.8,0.84,0.8,0.8,81005,0
2015-12-15,0.8,0.84,0.72,0.76,22875,0
2015-12-16,0.72,0.76,0.68,0.76,21775,0
2015-12-17,0.76,0.76,0.68,0.72,6325,0
2015-12-18,0.68,0.8,0.68,0.8,77200,0
2015-12-21,0.72,0.84,0.72,0.8,57375,0
2015-12-22,0.76,0.8,0.72,0.76,45903,0
2015-12-23,0.68,0.76,0.68,0.72,16075,0
2015-12-24,0.684,0.7392,0.682,0.708,19247,0
2015-12-28,0.6808,0.75,0.6808,0.7428,63762,0
2015-12-29,0.6808,0.7196,0.6808,0.7184,44238,0
2015-12-30,0.688,0.74,0.688,0.692,25253,0
2015-12-31,0.6808,0.688,0.66,0.6824,52939,0
2016-01-04,0.69,0.7596,0.6692,0.7012,11605,0
2016-01-05,0.7196,0.7596,0.66,0.7068,35108,0
2016-01-06,0.672,0.6796,0.6256,0.64,40056,0
2016-01-07,0.6284,0.6796,0.6004,0.6072,49024,0
2016-01-08,0.628,0.65,0.584,0.5948,40134,0
2016-01-11,0.6,0.608,0.576,0.58,24715,0
2016-01-12,0.58,0.6076,0.5672,0.5672,15069,0
2016-01-13,0.5612,0.62,0.5612,0.5704,22720,0
2016-01-14,0.56,0.6,0.56,0.564,21252,0
2016-01-15,0.5992,0.6,0.5604,0.5608,11564,0
2016-01-19,0.56,0.6,0.56,0.56,10325,0
2016-01-20,0.546,0.6,0.53,0.54,8463,0
2016-01-21,0.56,0.596,0.532,0.5404,29490,0
2016-01-22,0.528,0.5596,0.5224,0.5236,24349,0
2016-01-25,0.528,0.58,0.5224,0.5224,22600,0
2016-01-26,0.54,0.5916,0.536,0.568,26195,0
2016-01-27,0.5204,0.58,0.5204,0.5796,23218,0
2016-01-28,0.5644,0.58,0.5216,0.526,14823,0
2016-01-29,0.526,0.568,0.522,0.5428,20726,0
2016-02-01,0.5224,0.568,0.5224,0.54,23642,0
2016-02-02,0.522,0.552,0.522,0.5512,3263,0
2016-02-03,0.556,0.636,0.54,0.6128,22298,0
2016-02-04,0.62,0.6592,0.62,0.6476,13010,0
2016-02-05,0.6592,0.6744,0.64,0.64,5356,0
2016-02-08,0.64,0.6748,0.64,0.648,7489,0
2016-02-09,0.68,0.68,0.65,0.6552,12783,0
2016-02-10,0.6796,0.68,0.56,0.6,5039,0
2016-02-11,0.6156,0.636,0.56,0.58,9041,0
2016-02-12,0.6088,0.632,0.5608,0.58,7459,0
2016-02-16,0.6264,0.628,0.5608,0.582,6911,0
2016-02-17,0.64,0.72,0.56,0.5612,23329,0
2016-02-18,0.596,0.64,0.548,0.5556,25639,0
2016-02-19,0.594,0.76,0.56,0.6396,41630,0
2016-02-22,0.6396,0.64,0.5604,0.6,7134,0
2016-02-23,0.5652,0.6,0.5604,0.57,1575,0
2016-02-24,0.6236,0.6524,0.4452,0.5596,37026,0
2016-02-25,0.546,0.58,0.48,0.56,19899,0
2016-02-26,0.548,0.5996,0.54,0.58,14416,0
2016-02-29,0.588,0.6,0.564,0.5996,4008,0
2016-03-01,0.5996,0.64,0.5996,0.64,7830,0
2016-03-02,0.6404,0.6448,0.6204,0.6224,17671,0
2016-03-03,0.636,0.68,0.63,0.68,8943,0
2016-03-04,0.68,0.68,0.6,0.6796,5484,0
2016-03-07,0.624,0.688,0.61,0.62,11184,0
2016-03-08,0.68,0.68,0.632,0.68,2501,0
2016-03-09,0.68,0.68,0.61,0.622,3272,0
2016-03-10,0.6364,0.7116,0.61,0.704,43933,0
2016-03-11,0.72,0.78,0.7196,0.78,31754,0
2016-03-14,0.78,0.78,0.76,0.78,8322,0
2016-03-15,0.78,0.78,0.76,0.772,9815,0
2016-03-16,0.78,0.7952,0.78,0.7952,6107,0
2016-03-17,0.7952,1.08,0.7952,1.0008,58266,0
2016-03-18,1,1,0.8,0.84,57634,0
2016-03-21,0.84,0.8404,0.788,0.84,39853,0
2016-03-22,1,1,0.88,0.888,43875,0
2016-03-23,0.96,0.96,0.7996,0.8,24233,0
2016-03-24,0.79,0.8,0.76,0.78,17687,0
2016-03-28,0.7804,0.79,0.68,0.72,34279,0
2016-03-29,0.76,0.8,0.72,0.8,4851,0
2016-03-30,0.76,0.88,0.72,0.76,19582,0
2016-03-31,0.76,0.8,0.74,0.74,11028,0
2016-04-01,0.72,0.8,0.72,0.72,6258,0
2016-04-04,0.7996,0.8,0.756,0.7992,3139,0
2016-04-05,0.7356,0.7356,0.64,0.6808,29043,0
2016-04-06,0.72,0.76,0.6412,0.7,12053,0
2016-04-07,0.7,0.7,0.66,0.68,13433,0
2016-04-08,0.68,0.8,0.664,0.72,16826,0
2016-04-11,0.74,0.8,0.72,0.76,2851,0
2016-04-12,0.7988,0.8,0.7188,0.798,468,0
2016-04-13,0.736,0.8,0.72,0.748,3607,0
2016-04-14,0.732,0.8,0.732,0.78,37640,0
2016-04-15,0.7996,0.88,0.7592,0.8,15997,0
2016-04-18,0.8,0.88,0.732,0.7996,9649,0
2016-04-19,0.8008,0.88,0.74,0.8,7528,0
2016-04-20,0.76,0.8,0.748,0.792,13171,0
2016-04-21,0.76,0.84,0.748,0.752,10006,0
2016-04-22,0.796,0.796,0.748,0.748,4691,0
2016-04-25,0.752,0.78,0.742,0.742,12009,0
2016-04-26,0.744,0.7956,0.6828,0.72,33548,0
2016-04-27,0.72,0.796,0.7,0.704,3339,0
2016-04-28,0.76,0.76,0.756,0.756,5037,0
2016-04-29,0.76,0.76,0.72,0.7528,2876,0
2016-05-02,0.7596,0.92,0.7592,0.84,86023,0
2016-05-03,0.892,0.9,0.82,0.8292,47900,0
2016-05-04,0.8292,0.878,0.79,0.79,13764,0
2016-05-05,0.792,0.9068,0.7596,0.76,17519,0
2016-05-06,0.876,0.876,0.76,0.76,6498,0
2016-05-09,0.806,0.8768,0.76,0.8,15813,0
2016-05-10,0.84,0.88,0.79,0.8,9660,0
2016-05-11,0.808,1.0504,0.808,0.9588,196600,0
2016-05-12,1.056,1.2,0.92,0.96,618231,0
2016-05-13,0.996,1.0756,0.8088,0.8508,111878,0
2016-05-16,0.8,0.924,0.8,0.876,136680,0
2016-05-17,0.88,1.09,0.88,0.96,196919,0
2016-05-18,0.998,1,0.84,0.92,83698,0
2016-05-19,0.88,0.9196,0.8,0.84,70904,0
2016-05-20,0.8796,0.88,0.82,0.82,39573,0
2016-05-23,0.836,0.84,0.82,0.82,35496,0
2016-05-24,0.84,0.94,0.8396,0.92,79901,0
2016-05-25,0.84,0.9156,0.84,0.84,12665,0
2016-05-26,0.888,0.888,0.82,0.876,74996,0
2016-05-27,0.872,0.88,0.832,0.848,48078,0
2016-05-31,0.832,0.88,0.82,0.82,24191,0
2016-06-01,0.836,0.84,0.82,0.82,45434,0
2016-06-02,0.82,0.84,0.8,0.804,45942,0
2016-06-03,0.82,0.84,0.8,0.806,30110,0
2016-06-06,0.8,0.8796,0.8,0.8004,11200,0
2016-06-07,0.8012,0.84,0.8,0.8,15020,0
2016-06-08,0.8,0.8388,0.8,0.8308,65912,0
2016-06-09,0.832,0.916,0.8,0.8404,58613,0
2016-06-10,0.806,0.8396,0.8,0.8,13597,0
2016-06-13,0.8196,0.84,0.804,0.8364,22943,0
2016-06-14,0.8,0.8,0.762,0.79,49948,0
2016-06-15,0.78,0.84,0.78,0.84,8713,0
2016-06-16,0.82,0.84,0.7804,0.82,12977,0
2016-06-17,0.84,0.84,0.76,0.76,35584,0
2016-06-20,0.76,0.8192,0.76,0.8,11437,0
2016-06-21,0.82,0.82,0.76,0.7992,6116,0
2016-06-22,0.7996,0.7996,0.76,0.7896,14080,0
2016-06-23,0.7896,0.79,0.7168,0.78,18628,0
2016-06-24,0.72,0.8,0.72,0.76,32922,0
2016-06-27,0.76,0.8,0.76,0.76,76585,0
2016-06-28,0.7996,0.8,0.76,0.76,8875,0
2016-06-29,0.78,0.84,0.78,0.84,40526,0
2016-06-30,0.8388,0.8796,0.8048,0.8048,29944,0
2016-07-01,0.8452,0.88,0.782,0.782,12006,0
2016-07-05,0.8052,0.8052,0.7604,0.78,22442,0
2016-07-06,0.7996,0.8048,0.7604,0.78,5626,0
2016-07-07,0.768,0.7992,0.76,0.78,66907,0
2016-07-08,0.8048,0.8048,0.7204,0.7804,35489,0
2016-07-11,0.792,0.8,0.72,0.76,24673,0
2016-07-12,0.76,0.792,0.68,0.7204,39357,0
2016-07-13,0.7208,0.792,0.6804,0.72,44085,0
2016-07-14,0.712,0.74,0.6904,0.74,5175,0
2016-07-15,0.752,0.7548,0.7,0.7,7341,0
2016-07-18,0.6804,0.7504,0.6604,0.68,40060,0
2016-07-19,0.71,0.7192,0.648,0.6564,8285,0
2016-07-20,0.7044,0.72,0.7,0.7192,16255,0
2016-07-21,0.712,0.75,0.6728,0.72,5782,0
2016-07-22,0.7324,0.7324,0.68,0.7196,13270,0
2016-07-25,0.74,0.76,0.7,0.7,38126,0
2016-07-26,0.704,0.72,0.68,0.68,6174,0
2016-07-27,0.7196,0.72,0.692,0.692,11751,0
2016-07-28,0.7196,0.7364,0.68,0.684,2337,0
2016-07-29,0.6524,0.716,0.6524,0.68,10542,0
2016-08-01,0.672,0.7192,0.668,0.68,6199,0
2016-08-02,0.68,0.72,0.6004,0.6696,26544,0
2016-08-03,0.704,0.716,0.64,0.68,4415,0
2016-08-04,0.716,0.716,0.68,0.6892,6502,0
2016-08-05,0.716,0.716,0.644,0.68,20893,0
2016-08-08,0.644,0.7,0.644,0.68,17168,0
2016-08-09,0.68,0.68,0.57,0.6464,16584,0
2016-08-10,0.672,0.704,0.64,0.68,12291,0
2016-08-11,0.6484,0.76,0.64,0.76,14271,0
2016-08-12,0.704,0.76,0.64,0.7116,40006,0
2016-08-15,0.7116,0.7136,0.64,0.7136,13660,0
2016-08-16,0.6484,0.72,0.6484,0.718,10792,0
2016-08-17,0.6812,0.718,0.68,0.718,10766,0
2016-08-18,0.718,0.718,0.64,0.648,24760,0
2016-08-19,0.656,0.714,0.656,0.68,27449,0
2016-08-22,0.6652,0.7,0.64,0.6732,22231,0
2016-08-23,0.676,0.68,0.5604,0.6684,23232,0
2016-08-24,0.708,0.7148,0.64,0.68,11077,0
2016-08-25,0.7196,0.76,0.658,0.7,35559,0
2016-08-26,0.65,1.12,0.6024,0.7355,171235,0
2016-08-29,0.76,0.9164,0.71,0.7301,34444,0
2016-08-30,0.74,0.76,0.6829,0.76,10038,0
2016-08-31,0.7599,0.77,0.6701,0.75,13158,0
2016-09-01,0.714,0.714,0.616,0.67,39479,0
2016-09-02,0.661,0.69,0.6501,0.68,26038,0
2016-09-06,0.7,0.71,0.645,0.71,39298,0
2016-09-07,0.75,0.75,0.652,0.69,10654,0
2016-09-08,0.7212,0.7212,0.68,0.6916,6827,0
2016-09-09,0.6801,0.72,0.68,0.7,21812,0
2016-09-12,0.7,0.73,0.67,0.67,17226,0
2016-09-13,0.67,0.71,0.67,0.7,11503,0
2016-09-14,0.67,0.74,0.67,0.7,28532,0
2016-09-15,0.72,0.75,0.68,0.705,50129,0
2016-09-16,0.724,0.84,0.684,0.75,132516,0
2016-09-19,0.72,0.72,0.685,0.685,24508,0
2016-09-20,0.685,0.7,0.685,0.69,9691,0
2016-09-21,0.6822,0.7,0.68,0.6822,9825,0
2016-09-22,0.68,0.69,0.65,0.65,31392,0
2016-09-23,0.64,0.64,0.57,0.57,49233,0
2016-09-26,0.5992,0.6352,0.5992,0.63,12032,0
2016-09-27,0.64,0.64,0.6045,0.64,10446,0
2016-09-28,0.635,0.635,0.61,0.62,8559,0
2016-09-29,0.63,0.64,0.62,0.64,10619,0
2016-09-30,0.64,0.65,0.64,0.65,5029,0
2016-10-03,0.6476,0.6476,0.642,0.642,1687,0
2016-10-04,0.6699,0.6699,0.6699,0.6699,3533,0
2016-10-05,0.6242,0.669,0.61,0.63,20960,0
2016-10-06,0.62,0.65,0.61,0.6499,3617,0
2016-10-07,0.659,0.659,0.6003,0.63,56443,0
2016-10-10,0.62,0.64,0.61,0.63,4236,0
2016-10-11,0.615,0.63,0.6061,0.6201,8015,0
2016-10-12,0.61,0.6205,0.58,0.5881,22910,0
2016-10-13,0.59,0.5907,0.55,0.565,29944,0
2016-10-14,0.57,0.57,0.53,0.54,31765,0
2016-10-17,0.54,0.54,0.4823,0.51,25660,0
2016-10-18,0.5,0.5199,0.48,0.508,25707,0
2016-10-19,0.501,0.5482,0.5,0.5482,17425,0
2016-10-20,0.5599,0.5599,0.52,0.522,8142,0
2016-10-21,0.5401,0.5495,0.54,0.54,52652,0
2016-10-24,0.54,0.56,0.54,0.54,19307,0
2016-10-25,0.6,0.6,0.57,0.6,411,0
2016-10-26,0.58,0.58,0.56,0.57,1702,0
2016-10-27,0.556,0.58,0.556,0.56,3852,0
2016-10-28,0.5449,0.58,0.54,0.58,11983,0
2016-10-31,0.57,0.57,0.56,0.57,1702,0
2016-11-01,0.5401,0.57,0.54,0.5401,2944,0
2016-11-02,0.56,0.58,0.53,0.58,8775,0
2016-11-03,0.551,0.551,0.5,0.5002,23583,0
2016-11-04,0.5,0.54,0.5,0.52,7312,0
2016-11-07,0.5148,0.52,0.464,0.52,9318,0
2016-11-08,0.52,0.52,0.4501,0.4501,15415,0
2016-11-09,0.4501,0.4501,0.4281,0.4281,52634,0
2016-11-10,0.4342,0.46,0.4201,0.44,73472,0
2016-11-11,0.44,0.5,0.44,0.48,33517,0
2016-11-14,0.492,0.492,0.44,0.4803,19671,0
2016-11-15,0.48,0.48,0.46,0.48,4378,0
2016-11-16,0.5,0.58,0.4713,0.55,82320,0
2016-11-17,0.541,0.73,0.49,0.73,304456,0
2016-11-18,0.75,0.948,0.75,0.9,310051,0
2016-11-21,0.95,0.95,0.81,0.8221,77781,0
2016-11-22,0.81,0.8177,0.7,0.75,79750,0
2016-11-23,0.72,0.7389,0.67,0.72,25526,0
2016-11-25,0.6598,0.7125,0.6598,0.7079,7860,0
2016-11-28,0.69,0.75,0.62,0.71,64180,0
2016-11-29,0.691,0.7657,0.691,0.7,22369,0
2016-11-30,0.73,0.73,0.69,0.72,78847,0
2016-12-01,0.68,0.72,0.68,0.6956,20502,0
2016-12-02,0.6925,0.7301,0.6802,0.7248,21578,0
2016-12-05,0.73,0.78,0.71,0.74,37167,0
2016-12-06,0.75,0.76,0.72,0.73,38899,0
2016-12-07,0.7276,0.75,0.68,0.71,34329,0
2016-12-08,0.73,0.74,0.71,0.74,7630,0
2016-12-09,0.72,0.74,0.68,0.68,7051,0
2016-12-12,0.69,0.73,0.6811,0.7,19472,0
2016-12-13,0.68,0.68,0.6,0.65,30408,0
2016-12-14,0.6385,0.6857,0.6301,0.65,108413,0
2016-12-15,0.64,0.675,0.6,0.6522,57309,0
2016-12-16,0.65,0.67,0.64,0.64,29749,0
2016-12-19,0.632,0.632,0.621,0.621,32788,0
2016-12-20,0.631,0.66,0.611,0.65,36998,0
2016-12-21,0.632,0.66,0.63,0.65,7462,0
2016-12-22,0.65,0.65,0.625,0.65,37388,0
2016-12-23,0.626,0.65,0.626,0.65,26796,0
2016-12-27,0.6401,0.6805,0.64,0.655,75305,0
2016-12-28,0.651,0.72,0.651,0.71,19711,0
2016-12-29,0.7,0.73,0.6911,0.7,17288,0
2016-12-30,0.71,0.71,0.61,0.666,56505,0
2017-01-03,0.64,0.68,0.64,0.66,51692,0
2017-01-04,0.68,0.68,0.6319,0.66,47886,0
2017-01-05,0.6799,0.7,0.6744,0.7,56347,0
2017-01-06,0.7,0.74,0.696,0.72,9168,0
2017-01-09,0.73,0.86,0.7,0.7944,80289,0
2017-01-10,0.78,0.809,0.74,0.78,24165,0
2017-01-11,0.81,0.86,0.7801,0.84,28535,0
2017-01-12,0.86,0.86,0.8206,0.84,21228,0
2017-01-13,0.8276,0.84,0.79,0.79,12386,0
2017-01-17,0.79,0.85,0.77,0.84,25686,0
2017-01-18,0.82,0.84,0.701,0.82,190699,0
2017-01-19,0.79291,0.9,0.7912,0.87,36903,0
2017-01-20,0.8475,0.93,0.84,0.899,213759,0
2017-01-23,0.86,0.91,0.82,0.8202,77520,0
2017-01-24,0.85,0.96,0.84,0.8701,204758,0
2017-01-25,0.86,0.92,0.85,0.89,33429,0
2017-01-26,0.91,0.92,0.88,0.89,4241,0
2017-01-27,0.91,0.95,0.8809,0.8809,12971,0
2017-01-30,0.885,0.93,0.7601,0.8944,166300,0
2017-01-31,0.84,1.03,0.805,0.92,398671,0
2017-02-01,0.94,0.98,0.9244,0.955,43307,0
2017-02-02,0.98,1.09,0.95,1.09,152469,0
2017-02-03,1.1,1.64,1.09,1.31,3257673,0
2017-02-06,1.29,1.29,1.12,1.24,414341,0
2017-02-07,1.24,1.53,1.17,1.4615,498813,0
2017-02-08,1.49,1.64,1.3609,1.3899,409924,0
2017-02-09,1.37,1.45,1.3618,1.43,72315,0
2017-02-10,1.45,1.53,1.22,1.36,372270,0
2017-02-13,1.37,1.4,1.263,1.3,67554,0
2017-02-14,1.31,1.35,1.3,1.33,44652,0
2017-02-15,1.35,1.4,1.35,1.4,98749,0
2017-02-16,1.4,1.53,1.38,1.51,161756,0
2017-02-17,1.53,1.53,1.431,1.5,145799,0
2017-02-21,1.49,1.51,1.45,1.47,43588,0
2017-02-22,1.45,1.46,1.41,1.44,43186,0
2017-02-23,1.44,1.44,1.32,1.35,87868,0
2017-02-24,1.35,1.38,1.3,1.35,39713,0
2017-02-27,1.33,1.4,1.3,1.35,91535,0
2017-02-28,1.34,1.34,1.27,1.3,60506,0
2017-03-01,1.35,1.37,1.271,1.35,30749,0
2017-03-02,1.37,1.38,1.2936,1.35,24386,0
2017-03-03,1.35,1.35,1.25,1.35,28311,0
2017-03-06,1.34,1.34,1.25,1.27,10662,0
2017-03-07,1.26,1.2653,1.21,1.21,68048,0
2017-03-08,1.24,1.33,1.21,1.21,75191,0
2017-03-09,1.11,1.26,1.1,1.11,204103,0
2017-03-10,1.1,1.18,1.09,1.12,69396,0
2017-03-13,1.12,1.2,1.12,1.15,13628,0
2017-03-14,1.1418,1.18,1.04,1.08,73598,0
2017-03-15,1.08,1.14,1.06,1.08,12640,0
2017-03-16,1.0705,1.2,0.92,1,137359,0
2017-03-17,1.04,1.12,1.04,1.12,50037,0
2017-03-20,1.12,1.12,1.0724,1.08,12227,0
2017-03-21,1.12,1.12,1.01,1.0249,40635,0
2017-03-22,1.03,1.1,1.03,1.0762,32104,0
2017-03-23,1.09,1.1101,1.0326,1.08,18169,0
2017-03-24,1.05,1.17,1.02,1.1,32489,0
2017-03-27,1.11,1.15,1.07,1.12,36398,0
2017-03-28,1.15,1.18,1.14,1.15,69601,0
2017-03-29,1.22,1.24,1.1877,1.205,82960,0
2017-03-30,1.2208,1.23,1.16,1.2,110980,0
2017-03-31,1.23,1.25,1.2,1.2,54166,0
2017-04-03,1.2,1.2427,1.12,1.16,23304,0
2017-04-04,1.18,1.23,1.13,1.14,45189,0
2017-04-05,1.16,1.16,1.13,1.15,21976,0
2017-04-06,1.18,1.2,1.15,1.15,19260,0
2017-04-07,1.15,1.2,1.12,1.18,17422,0
2017-04-10,1.2,1.23,1.1518,1.21,14072,0
2017-04-11,1.22,1.22,1.13,1.15,37520,0
2017-04-12,1.18,1.2082,1.15,1.17,34359,0
2017-04-13,1.19,1.2,1.12,1.12,58353,0
2017-04-17,1.12,1.1371,1.09,1.12,33793,0
2017-04-18,1.13,1.13,1,1.11,37424,0
2017-04-19,1.13,1.13,1.06,1.1,10596,0
2017-04-20,1.1,1.11,1.04,1.07,25890,0
2017-04-21,1.08,1.13,1.051,1.08,9618,0
2017-04-24,1.08,1.14,1.04,1.07,31828,0
2017-04-25,1.1,1.1,1.0516,1.08,17037,0
2017-04-26,1.08,1.12,1.06,1.07,22500,0
2017-04-27,1.1,1.11,1.06,1.06,18540,0
2017-04-28,1.09,1.091,1.03,1.09,67209,0
2017-05-01,1.06,1.08,1.0198,1.04,32292,0
2017-05-02,1.02,1.08,1,1.07,27072,0
2017-05-03,1.08,1.08,1.03,1.04,29739,0
2017-05-04,1.07,1.07,1.0246,1.05,7807,0
2017-05-05,1.03,1.05,1,1.05,19084,0
2017-05-08,1.03,1.08,1.0111,1.04,20865,0
2017-05-09,0.96,1,0.8113,0.9402,94766,0
2017-05-10,0.9275,0.98,0.9275,0.9601,28917,0
2017-05-11,0.97,1.1,0.95,1.0877,74624,0
2017-05-12,1.15,1.15,0.97,1.0499,98653,0
2017-05-15,0.98,1.0865,0.95,1.08,191160,0
2017-05-16,1.09,1.15,0.9815,1.02,112851,0
2017-05-17,0.9951,1.08,0.9633,1.04,102151,0
2017-05-18,1.03,1.03,0.95,0.975,101792,0
2017-05-19,0.975,1.07,0.95,0.96,256116,0
2017-05-22,0.958,1.06,0.95,0.96,90047,0
2017-05-23,0.96,1.03,0.96,0.96,14031,0
2017-05-24,0.98,1.02,0.97,1.01,8216,0
2017-05-25,1.15,1.15,0.9628,1.0686,531868,0
2017-05-26,1.1,1.1,0.9718,1.03,332712,0
2017-05-30,1.01,1.08,0.95,0.9655,179113,0
2017-05-31,0.98,0.9886,0.94,0.9553,29593,0
2017-06-01,0.9505,0.98,0.9,0.9262,155371,0
2017-06-02,0.9205,0.97,0.9205,0.95,31565,0
2017-06-05,0.95,0.96,0.9294,0.9351,35546,0
2017-06-06,0.94,0.94,0.75,0.86,170556,0
2017-06-07,0.9401,0.9601,0.8301,0.87,114926,0
2017-06-08,0.871,0.91,0.87,0.91,18247,0
2017-06-09,0.94,0.94,0.81,0.83,42276,0
2017-06-12,0.85,0.9,0.83,0.8987,16799,0
2017-06-13,0.8509,0.8846,0.84,0.86,15283,0
2017-06-14,0.85,0.86,0.8135,0.83,46533,0
2017-06-15,0.83,0.83,0.811,0.812,5987,0
2017-06-16,0.81,0.88,0.81,0.86,4947,0
2017-06-19,0.84,0.86,0.84,0.8494,21661,0
2017-06-20,0.833,0.8587,0.81,0.85,14055,0
2017-06-21,0.8411,0.88,0.8163,0.85,10625,0
2017-06-22,0.85,0.85,0.8277,0.83,15342,0
2017-06-23,0.8211,0.9,0.8001,0.83,38184,0
2017-06-26,0.8244,0.8504,0.7625,0.81,22246,0
2017-06-27,0.786,0.8355,0.7801,0.8036,10367,0
2017-06-28,0.828,0.84,0.78,0.82,25860,0
2017-06-29,0.798,0.8,0.75,0.8,24070,0
2017-06-30,0.82,0.82,0.76,0.7826,10824,0
2017-07-03,0.765,0.778,0.75,0.76,16568,0
2017-07-05,0.751,0.7978,0.75,0.75,22719,0
2017-07-06,0.75,0.75,0.72,0.75,19990,0
2017-07-07,0.7364,0.77,0.72,0.77,14478,0
2017-07-10,0.741,0.7995,0.7323,0.76,14285,0
2017-07-11,0.7581,0.8,0.73,0.75,25313,0
2017-07-12,0.7523,0.7665,0.7,0.7002,11257,0
2017-07-13,0.7,0.7491,0.6601,0.69,101375,0
2017-07-14,0.6957,0.72,0.68,0.68,37692,0
2017-07-17,0.6902,0.72,0.68,0.69,13868,0
2017-07-18,0.69,0.72,0.69,0.7011,20213,0
2017-07-19,0.72,0.73,0.69,0.71,38701,0
2017-07-20,0.7,0.71,0.66,0.68,22901,0
2017-07-21,0.68,0.71,0.68,0.71,19621,0
2017-07-24,0.71,0.73,0.69,0.73,21700,0
2017-07-25,0.7,0.77,0.7,0.7275,35725,0
2017-07-26,0.6975,0.78,0.6975,0.76,14754,0
2017-07-27,0.76,0.8,0.76,0.7834,24216,0
2017-07-28,0.8,0.82,0.78,0.82,32632,0
2017-07-31,0.8,0.84,0.75,0.75,22175,0
2017-08-01,0.798,0.81,0.75,0.7526,11825,0
2017-08-02,0.741,0.8098,0.72,0.75,7895,0
2017-08-03,0.84,0.84,0.75,0.75,11912,0
2017-08-04,0.76,0.7981,0.73,0.7313,11691,0
2017-08-07,0.73,0.74,0.66,0.71,17740,0
2017-08-08,0.68,0.7114,0.68,0.7114,13689,0
2017-08-09,0.69,0.691,0.665,0.665,3837,0
2017-08-10,0.6984,0.6984,0.661,0.661,35502,0
2017-08-11,0.67,0.71,0.64,0.652,78148,0
2017-08-14,0.67,0.7,0.63,0.65,71921,0
2017-08-15,0.641,0.6798,0.6201,0.621,13079,0
2017-08-16,0.63,0.6498,0.6215,0.6215,7637,0
2017-08-17,0.65,0.6796,0.6206,0.63,12101,0
2017-08-18,0.631,0.6799,0.6301,0.64,21669,0
2017-08-21,0.6305,0.763,0.63,0.6836,62165,0
2017-08-22,0.70615,0.75,0.69,0.7211,19212,0
2017-08-23,0.745,0.745,0.7,0.7,16419,0
2017-08-24,0.7,0.741,0.67,0.67,58204,0
2017-08-25,0.6903,0.74,0.67,0.69,25141,0
2017-08-28,0.745,0.745,0.67,0.69,29500,0
2017-08-29,0.72,0.72,0.67,0.7,4990,0
2017-08-30,0.7,0.7,0.67,0.67,10618,0
2017-08-31,0.6705,0.689,0.66,0.66,10610,0
2017-09-01,0.661,0.7,0.661,0.69,11694,0
2017-09-05,0.69,0.69,0.66,0.66,16219,0
2017-09-06,0.66,0.71,0.653,0.67,56902,0
2017-09-07,0.7,0.71,0.66,0.686,30293,0
2017-09-08,0.66,0.6849,0.66,0.66,22096,0
2017-09-11,0.695,0.73,0.63,0.7133,59730,0
2017-09-12,0.68,0.7188,0.68,0.7027,7660,0
2017-09-13,0.73,0.7488,0.72,0.73,68469,0
2017-09-14,0.73,0.7487,0.73,0.7305,31509,0
2017-09-15,0.7488,0.79,0.7337,0.79,21011,0
2017-09-18,0.8,0.8,0.77,0.7887,27908,0
2017-09-19,0.81,0.84,0.7921,0.81,64749,0
2017-09-20,0.839,0.84,0.8,0.82,8892,0
2017-09-21,0.832,0.832,0.7554,0.82,18217,0
2017-09-22,0.815,0.84,0.7599,0.82,32448,0
2017-09-25,0.826,0.83,0.8,0.8,13011,0
2017-09-26,0.819,0.84,0.81,0.84,14822,0
2017-09-27,0.8101,0.85,0.8001,0.83,17392,0
2017-09-28,0.801,0.83,0.8,0.813,21924,0
2017-09-29,0.829,0.85,0.8004,0.83,7989,0
2017-10-02,0.86,0.8744,0.8317,0.86,7725,0
2017-10-03,0.86,0.8744,0.821,0.821,25012,0
2017-10-04,0.83,0.87,0.821,0.85,25153,0
2017-10-05,0.85,0.85,0.8,0.81,34181,0
2017-10-06,0.8,0.8499,0.8,0.8499,14548,0
2017-10-09,0.84,0.85,0.8,0.835,6427,0
2017-10-10,0.8449,0.8449,0.8027,0.8384,8746,0
2017-10-11,0.8383,0.8383,0.8,0.8122,11054,0
2017-10-12,0.8133,0.8522,0.8,0.8,21656,0
2017-10-13,0.82,0.82,0.79,0.8,12066,0
2017-10-16,0.79,0.82,0.78,0.79,21957,0
2017-10-17,0.781,0.81,0.75,0.75,14062,0
2017-10-18,0.7665,0.7838,0.7101,0.7101,20036,0
2017-10-19,0.7101,0.7301,0.7011,0.729,31213,0
2017-10-20,0.729,0.76,0.7144,0.72,33455,0
2017-10-23,0.74,0.76,0.7144,0.7148,19508,0
2017-10-24,0.7008,0.76,0.561,0.7036,29497,0
2017-10-25,0.682,0.7136,0.5701,0.66,19576,0
2017-10-26,0.622,0.74,0.622,0.74,34479,0
2017-10-27,0.681,0.7366,0.6,0.71,10649,0
2017-10-30,0.6199,0.68,0.6196,0.6606,18108,0
2017-10-31,0.6702,0.6702,0.6402,0.6602,3919,0
2017-11-01,0.6701,0.6702,0.65,0.66,4368,0
2017-11-02,0.7117,0.7395,0.62,0.67,31061,0
2017-11-03,0.65,0.6699,0.6301,0.6576,20968,0
2017-11-06,0.65,0.7,0.65,0.69,34753,0
2017-11-07,0.67,0.7,0.655,0.6599,18766,0
2017-11-08,0.66,0.66,0.62,0.6456,28134,0
2017-11-09,0.64,0.66,0.64,0.64,10827,0
2017-11-10,0.6401,0.66,0.62,0.64,28751,0
