Date,Open,High,Low,Close,Volume,OpenInt
2011-06-13,16.45,16.5,15.5,15.8,46837,0
2011-06-14,19.95,19.95,15.5,15.65,26181,0
2011-06-15,15.45,15.6,15,15.5,36712,0
2011-06-16,15.4,15.5,15.05,15.2,35332,0
2011-06-17,15.2,15.45,15,15.05,36633,0
2011-06-20,14.9,15.05,14.75,15.05,36568,0
2011-06-21,15,15.75,14.95,15.7,16926,0
2011-06-22,15.65,15.7,15.1,15.2,16583,0
2011-06-23,15.25,15.25,14.95,15.15,21358,0
2011-06-24,15.15,15.5,15.15,15.5,18928,0
2011-06-27,15.5,15.75,15.05,15.45,30000,0
2011-06-28,15.25,15.75,15.15,15.5,20258,0
2011-06-29,15.25,15.95,15.25,15.8,19969,0
2011-06-30,15.45,15.95,15.25,15.5,10682,0
2011-07-01,15.5,15.55,15.3,15.5,1822,0
2011-07-05,15.75,15.95,15.5,15.9,17775,0
2011-07-06,16.05,16.6,15.85,16.5,37211,0
2011-07-07,16.3,16.4,16.15,16.2,13381,0
2011-07-08,16.45,16.5,16.1,16.1,10905,0
2011-07-11,15.95,16.15,15.75,16.15,17683,0
2011-07-12,15.8,17.35,15.6,16.55,38716,0
2011-07-13,16.9,16.9,16.45,16.75,27153,0
2011-07-14,16.9,17.5,16.4,16.4,26593,0
2011-07-15,16.25,16.4,16,16,38544,0
2011-07-18,16.15,16.4,15.7,16.4,59641,0
2011-07-19,15.8,16.15,15.35,15.4,27876,0
2011-07-20,15.4,16,15.15,15.45,46321,0
2011-07-21,15.45,16.1,15.3,16,25496,0
2011-07-22,16.2,16.25,15.85,16.25,20403,0
2011-07-25,16.45,16.95,16.25,16.75,60534,0
2011-07-26,16.65,16.75,16.35,16.75,17331,0
2011-07-27,16.7,16.8,16.5,16.55,9806,0
2011-07-28,16.55,16.9,16.35,16.6,22489,0
2011-07-29,16.25,16.7,16.25,16.3,7407,0
2011-08-01,16.35,16.35,16.25,16.25,6727,0
2011-08-02,16.25,16.75,16.25,16.5,11125,0
2011-08-03,16.75,17,16.4,16.5,7041,0
2011-08-04,16.5,16.55,15.3,15.35,39024,0
2011-08-05,15.5,15.8,15.1,15.4,23297,0
2011-08-08,15.5,15.5,13.25,13.65,54145,0
2011-08-09,13.6,16.2,13.5,15.4,29253,0
2011-08-10,15.5,15.5,14.3,15,17363,0
2011-08-11,15,15.35,14.75,14.75,56252,0
2011-08-12,14.5,14.5,14.1,14.2,17123,0
2011-08-15,14.25,14.55,14,14.1,21152,0
2011-08-16,14.3,14.4,14.05,14.3,11177,0
2011-08-17,14.4,14.65,14.25,14.5,5300,0
2011-08-18,14.75,14.75,13.75,14.1,10479,0
2011-08-19,14.1,14.6,14.1,14.25,5427,0
2011-08-22,14.5,14.5,13.75,14.2,22211,0
2011-08-23,13.95,14.65,13.95,14.65,18892,0
2011-08-24,14.7,14.7,14.25,14.5,21130,0
2011-08-25,14.75,15.1,14.5,14.9,7559,0
2011-08-26,14.65,14.9,14.25,14.65,12727,0
2011-08-29,14.7,14.7,14.5,14.65,15620,0
2011-08-30,14.65,14.85,14.25,14.85,19587,0
2011-08-31,15.05,15.95,14.8,15.75,18771,0
2011-09-01,15.3,15.9,15.3,15.55,15088,0
2011-09-02,15.3,15.85,15.3,15.7,23711,0
2011-09-06,15.2,15.75,15,15.75,13328,0
2011-09-07,15.75,15.95,15.2,15.25,6235,0
2011-09-08,15.2,15.5,15.1,15.35,7006,0
2011-09-09,15.4,15.5,14.95,15.25,9259,0
2011-09-12,15.35,15.5,14.8,14.95,11804,0
2011-09-13,15.2,15.2,14.3,14.3,26605,0
2011-09-14,14.5,14.5,12.75,13.25,65183,0
2011-09-15,13,13.25,12.3,13.2,43350,0
2011-09-16,13.2,13.95,13.2,13.7,73077,0
2011-09-19,13.35,13.65,13.25,13.55,7441,0
2011-09-20,13.5,14.1,13.5,13.8,10845,0
2011-09-21,13.75,13.75,13.3,13.35,19651,0
2011-09-22,12.9,12.9,11.75,12,28644,0
2011-09-23,12,12.1,9.5,10.75,47795,0
2011-09-26,10.7,10.75,9.15,10.2,48666,0
2011-09-27,10.7,11.35,10.25,11.3,20806,0
2011-09-28,11.5,11.75,9.75,9.95,13189,0
2011-09-29,10.05,10.55,9.4,9.75,9288,0
2011-09-30,9.85,10.4,9.7,10,6667,0
2011-10-03,10.05,10.2,9.15,9.5,11212,0
2011-10-04,9.25,9.95,9.15,9.5,33860,0
2011-10-05,9.45,9.9,9.15,9.75,11995,0
2011-10-06,10,10.5,9.85,10.35,11598,0
2011-10-07,10.15,11.75,10.15,11.45,17321,0
2011-10-10,11.8,13.1,11.55,13.1,24491,0
2011-10-11,13.45,13.5,11.7,11.75,38023,0
2011-10-12,11.9,11.9,10,10.5,91822,0
2011-10-13,11.2,11.2,10.45,10.55,12919,0
2011-10-14,10.7,10.9,10.25,10.7,16398,0
2011-10-17,11,11.15,10.35,10.75,15563,0
2011-10-18,10.5,10.75,10.25,10.35,15988,0
2011-10-19,10.55,10.6,9.8,9.85,24876,0
2011-10-20,9.85,10,9.65,9.7,11387,0
2011-10-21,9.8,10.5,9.8,10.5,20891,0
2011-10-24,10.5,10.7,9.85,10.1,15346,0
2011-10-25,9.95,10.25,9.1,10,35116,0
2011-10-26,10.05,10.05,9.5,9.7,18031,0
2011-10-27,10,10.05,9.8,9.8,14250,0
2011-10-28,9.9,9.95,9.5,9.85,11175,0
2011-10-31,9.55,9.85,9.55,9.7,4114,0
2011-11-01,9.5,9.95,9.4,9.75,29491,0
2011-11-02,9.8,10,9.35,9.75,23352,0
2011-11-03,10,10,9.5,9.75,20343,0
2011-11-04,9.75,9.95,9.55,9.85,9062,0
2011-11-07,9.75,10,9.5,9.75,31681,0
2011-11-08,9.75,9.9,9.6,9.9,18342,0
2011-11-09,9.75,10.1,9.7,9.95,19961,0
2011-11-10,10,11,10,10.95,37881,0
2011-11-11,11,11.9,10.75,11.85,35962,0
2011-11-14,11.9,12.55,11.6,12.4,32180,0
2011-11-15,12.3,13,11.9,12,45395,0
2011-11-16,12.2,12.25,11.9,12.25,7145,0
2011-11-17,11.8,12.2,10.85,10.9,49723,0
2011-11-18,10.9,11,10.3,10.4,11825,0
2011-11-21,10.45,10.45,9.6,9.6,46545,0
2011-11-22,9.8,10.45,9.75,9.9,18167,0
2011-11-23,10,10,9.25,9.5,20033,0
2011-11-25,9.4,9.45,8.75,8.8,24300,0
2011-11-28,9.05,9.05,7.8,7.95,88740,0
2011-11-29,8.25,8.45,7.8,7.95,77115,0
2011-11-30,8.05,8.65,8.05,8.5,31430,0
2011-12-01,8.55,8.7,8.4,8.5,7772,0
2011-12-02,8.5,9,8.5,8.75,21863,0
2011-12-05,9.15,9.45,9,9.35,39880,0
2011-12-06,9.5,10.55,9.35,10.15,22482,0
2011-12-07,10,10.25,9.85,10,11344,0
2011-12-08,10,10.3,9.85,10,15661,0
2011-12-09,9.55,10.1,9.25,10.1,23421,0
2011-12-12,9.8,10.1,9.65,10.1,22861,0
2011-12-13,9.85,10.15,9.65,9.7,16337,0
2011-12-14,9.7,9.85,9.25,9.7,20713,0
2011-12-15,9.75,9.75,9.4,9.45,9006,0
2011-12-16,9.7,9.85,9.55,9.55,11255,0
2011-12-19,9.4,9.75,9.2,9.3,18658,0
2011-12-20,9.3,9.75,9.3,9.6,13671,0
2011-12-21,9.65,9.65,9.35,9.45,10709,0
2011-12-22,9.4,9.9,9.25,9.5,8395,0
2011-12-23,9.5,9.8,9.5,9.5,1675,0
2011-12-27,9.9,9.95,9.25,9.35,9972,0
2011-12-28,9.35,9.5,9.15,9.2,9396,0
2011-12-29,9.05,9.45,9.05,9.25,9266,0
2011-12-30,9.1,9.4,9.1,9.2,14662,0
2012-01-03,9.35,9.4,9,9.15,16069,0
2012-01-04,9.2,9.25,9,9.25,5156,0
2012-01-05,9.25,9.3,9.05,9.05,6552,0
2012-01-06,9.05,9.2,8.85,8.9,20264,0
2012-01-09,9.2,9.55,9.15,9.5,39235,0
2012-01-10,9.6,10.15,9.55,10,16620,0
2012-01-11,10.15,10.9,10.15,10.65,22120,0
2012-01-12,10.45,11,10.3,11,10372,0
2012-01-13,10.65,10.75,10.3,10.5,19356,0
2012-01-17,10.4,10.5,10.1,10.1,6281,0
2012-01-18,10,10,9.8,9.95,27034,0
2012-01-19,10.15,10.75,10,10.55,7849,0
2012-01-20,10.5,10.5,10.15,10.25,4141,0
2012-01-23,10.25,10.25,9.8,9.9,9983,0
2012-01-24,10.15,10.2,9.8,9.95,10884,0
2012-01-25,10.2,10.2,9.85,10,34289,0
2012-01-26,10.05,10.25,9.9,10,6283,0
2012-01-27,10.05,10.35,9.9,10.3,9416,0
2012-01-30,10.25,10.3,9.85,10.3,9906,0
2012-01-31,10,10.65,10,10.05,8732,0
2012-02-01,10.25,10.5,8.15,9.3,42587,0
2012-02-02,9.5,9.8,9.2,9.3,32143,0
2012-02-03,9.35,9.5,9.05,9.2,10930,0
2012-02-06,9.2,9.4,9,9,17377,0
2012-02-07,8.65,9.95,8.65,9.8,50843,0
2012-02-08,9.7,10.2,9.5,9.75,28662,0
2012-02-09,9.25,9.55,9.1,9.35,257844,0
2012-02-10,9.3,9.75,9.25,9.75,44803,0
2012-02-13,9.75,9.9,9.6,9.7,47370,0
2012-02-14,9.75,10,9.6,9.75,34973,0
2012-02-15,9.75,9.95,9.6,9.7,18294,0
2012-02-16,10.05,10.45,9.9,9.9,54500,0
2012-02-17,10.05,10.25,9.75,9.75,21373,0
2012-02-21,9.9,10.35,9.65,10.15,39248,0
2012-02-22,10.15,10.3,9.95,9.95,58037,0
2012-02-23,10,10.05,9.75,9.95,20103,0
2012-02-24,9.95,10.25,9.8,9.95,27255,0
2012-02-27,9.95,10,9.8,9.8,17836,0
2012-02-28,9.85,10.15,9.85,10.1,17226,0
2012-02-29,10.1,10.2,9.95,10.05,22591,0
2012-03-01,10.05,10.05,9.85,9.95,18445,0
2012-03-02,10,10.05,9.75,9.85,13620,0
2012-03-05,9.8,10,9.8,9.95,15937,0
2012-03-06,9.85,10.05,9.55,9.7,23609,0
2012-03-07,9.7,9.85,9.7,9.7,6074,0
2012-03-08,9.75,9.95,9.65,9.65,14211,0
2012-03-09,9.75,9.8,9.6,9.7,5928,0
2012-03-12,10,10,9.55,9.7,17465,0
2012-03-13,9.65,10,9.6,10,23852,0
2012-03-14,9.75,9.95,9.5,9.85,31952,0
2012-03-15,9.95,10,9.6,9.7,20130,0
2012-03-16,9.8,10,9.65,10,36650,0
2012-03-19,10,10,9.35,9.45,28012,0
2012-03-20,9.65,9.65,9.25,9.3,41147,0
2012-03-21,9.5,9.65,9.25,9.4,14992,0
2012-03-22,9.45,9.45,9.3,9.35,12440,0
2012-03-23,9.35,9.35,9,9.1,20601,0
2012-03-26,9.2,9.5,9.15,9.5,6777,0
2012-03-27,9.5,9.5,9.15,9.45,12628,0
2012-03-28,9.45,9.5,9.1,9.4,14951,0
2012-03-29,9.4,9.6,9.35,9.5,22815,0
2012-03-30,9.45,9.95,9.45,9.8,20137,0
2012-04-02,9.7,10,9.6,10,8043,0
2012-04-03,10,10,9.65,9.8,11007,0
2012-04-04,9.95,9.95,9.25,9.25,51529,0
2012-04-05,9.35,9.55,8.8,9.05,22534,0
2012-04-09,9,9.1,8.65,8.65,34847,0
2012-04-10,9.1,9.45,8.75,8.9,23850,0
2012-04-11,9.1,9.15,8.7,8.85,24373,0
2012-04-12,8.95,9.45,8.85,9.45,10657,0
2012-04-13,9.5,9.6,9.25,9.55,9667,0
2012-04-16,9.5,9.55,9,9.3,27778,0
2012-04-17,9.1,9.1,8.85,9.1,21721,0
2012-04-18,9.1,9.2,8.9,9.05,8225,0
2012-04-19,9,9.3,9,9.25,10895,0
2012-04-20,9.2,9.75,9.05,9.45,12696,0
2012-04-23,9.5,9.65,9.25,9.35,6386,0
2012-04-24,9.3,9.85,9.3,9.55,17722,0
2012-04-25,9.7,9.9,9.45,9.9,14851,0
2012-04-26,9.85,9.9,9.6,9.75,7949,0
2012-04-27,9.7,9.9,9.45,9.7,14331,0
2012-04-30,9.5,9.8,9.45,9.8,13816,0
2012-05-01,9.75,9.9,9.5,9.9,9112,0
2012-05-02,9.85,9.95,9.5,9.9,8911,0
2012-05-03,9.85,9.9,9.6,9.75,19497,0
2012-05-04,9.8,9.8,9.45,9.5,14663,0
2012-05-07,9.5,9.55,9.3,9.3,16890,0
2012-05-08,9.3,9.45,8.9,8.9,41013,0
2012-05-09,9,9.4,8.9,9.3,10038,0
2012-05-10,9.35,9.6,9.35,9.5,15713,0
2012-05-11,9.6,9.75,9.6,9.75,20052,0
2012-05-14,9.75,9.75,9.4,9.65,22142,0
2012-05-15,9.7,9.7,9.3,9.3,13135,0
2012-05-16,9.3,9.4,8.85,8.85,27022,0
2012-05-17,9.2,9.35,9,9.2,15752,0
2012-05-18,9.2,9.3,9,9.2,18425,0
2012-05-21,9,9.2,8.9,8.9,47144,0
2012-05-22,8.9,8.95,8.4,8.6,68641,0
2012-05-23,8.6,8.6,7.95,8.6,34867,0
2012-05-24,8.55,8.65,8,8.65,8896,0
2012-05-25,8.7,9.4,8.35,9.1,41504,0
2012-05-29,9.3,9.75,9.05,9.75,88510,0
2012-05-30,9.45,9.7,9,9.6,57774,0
2012-05-31,9.7,10.25,9.7,10.1,122401,0
2012-06-01,10,11.05,9.9,10.9,112189,0
2012-06-04,11.2,11.25,10.7,10.9,27094,0
2012-06-05,10.95,11,10.1,10.75,84491,0
2012-06-06,10.75,11.45,10.65,11.1,95022,0
2012-06-07,10.85,11.3,10.7,10.85,36297,0
2012-06-08,10.65,10.85,10.6,10.7,17041,0
2012-06-11,10.6,10.95,10.5,10.6,24902,0
2012-06-12,10.5,10.8,10.3,10.35,28295,0
2012-06-13,10.2,10.6,10.2,10.5,29387,0
2012-06-14,10.65,10.65,10.4,10.45,8490,0
2012-06-15,10.35,11.2,10.25,10.85,28973,0
2012-06-18,11.05,11.8,10.9,11.8,24124,0
2012-06-19,11.8,12.4,11.5,11.55,24959,0
2012-06-20,11.55,12,11.55,11.95,25089,0
2012-06-21,11.75,12,11.55,11.55,19164,0
2012-06-22,11.5,11.7,11,11.7,57255,0
2012-06-25,11.5,11.65,11.1,11.2,9988,0
2012-06-26,11.35,11.5,11,11.5,5750,0
2012-06-27,11.5,11.95,11,11.05,18101,0
2012-06-28,11,11.3,10.75,11.25,7453,0
2012-06-29,11.45,13,11.45,12.35,77103,0
2012-07-02,12.45,12.9,12.3,12.5,53569,0
2012-07-03,12.95,12.95,12.4,12.45,23661,0
2012-07-05,12.6,13.05,12.5,12.95,74284,0
2012-07-06,12.9,13.45,12.7,13.2,61780,0
2012-07-09,13.1,14.45,13.1,13.85,149349,0
2012-07-10,14.3,15.5,14.15,15.05,564848,0
2012-07-11,15.35,15.85,14.5,14.65,92351,0
2012-07-12,14.45,15.45,14.35,15.3,51235,0
2012-07-13,15.55,15.8,15.3,15.5,51880,0
2012-07-16,15.55,15.75,15.5,15.6,28860,0
2012-07-17,15.75,15.8,15.45,15.7,26327,0
2012-07-18,15.7,15.75,15.4,15.55,34092,0
2012-07-19,15.7,15.75,15.4,15.4,21497,0
2012-07-20,15.4,15.55,14.95,15.4,44465,0
2012-07-23,15.25,15.5,15.1,15.45,38964,0
2012-07-24,15.25,15.55,14.75,14.95,43749,0
2012-07-25,15.05,15.35,14.85,15.2,42338,0
2012-07-26,15.4,15.45,15.15,15.25,19193,0
2012-07-27,15.4,15.5,14.8,15,51466,0
2012-07-30,15,15.15,13.75,14.45,92285,0
2012-07-31,14,14.55,14,14.25,42662,0
2012-08-01,14.2,17.1,13.7,14.95,304174,0
2012-08-02,15,15.25,14.75,14.95,40849,0
2012-08-03,15.25,15.25,13.95,14.85,31897,0
2012-08-06,15.05,15.05,14.75,14.75,14513,0
2012-08-07,14.7,15.2,14.7,15.1,26310,0
2012-08-08,14.9,15.1,14.75,14.8,15210,0
2012-08-09,15.1,15.55,15.05,15.45,47674,0
2012-08-10,15.4,15.55,14.85,15,26264,0
2012-08-13,15.25,15.25,14.7,14.8,36567,0
2012-08-14,14.75,14.75,14.35,14.5,40091,0
2012-08-15,14.55,14.55,14.05,14.15,29036,0
2012-08-16,14.4,14.5,14.05,14.5,29101,0
2012-08-17,14.35,14.6,14.3,14.55,5957,0
2012-08-20,14.4,14.45,14.15,14.35,18012,0
2012-08-21,14.45,14.45,14.1,14.35,34735,0
2012-08-22,14.1,14.25,13.8,14.2,35573,0
2012-08-23,14.5,14.65,14.3,14.55,27154,0
2012-08-24,14.7,14.7,14.5,14.7,16812,0
2012-08-27,14.7,15.2,14.25,14.35,34003,0
2012-08-28,14,14.75,14,14.7,24518,0
2012-08-29,15.1,15.1,14.6,14.75,19061,0
2012-08-30,14.75,14.85,14.4,14.6,11251,0
2012-08-31,14.75,14.95,14.45,14.8,32999,0
2012-09-04,15,15.25,14.85,15,30130,0
2012-09-05,15.25,15.25,14.65,14.75,18561,0
2012-09-06,14.75,14.95,14.55,14.9,24969,0
2012-09-07,15,15,14.7,14.95,36661,0
2012-09-10,15,15,14.8,14.8,12622,0
2012-09-11,15,15,14.4,14.5,19075,0
2012-09-12,14.45,14.6,14.1,14.4,39845,0
2012-09-13,14.5,14.65,14.1,14.55,38478,0
2012-09-14,14.75,14.95,14.6,14.9,25998,0
2012-09-17,15,15,14.65,15,19060,0
2012-09-18,15,15,14.65,14.7,11072,0
2012-09-19,14.7,15.15,14.6,14.8,42304,0
2012-09-20,15.05,15.05,14.7,15,32482,0
2012-09-21,15,16,14.95,15.9,140650,0
2012-09-24,16.65,16.9,16.05,16.7,175723,0
2012-09-25,16.95,16.95,16.5,16.8,68233,0
2012-09-26,16.8,16.9,16.2,16.4,60059,0
2012-09-27,16.1,16.9,16.1,16.45,34224,0
2012-09-28,16.65,16.65,16.1,16.35,112287,0
2012-10-01,16.75,16.85,15.85,16.15,96712,0
2012-10-02,16.15,16.15,15.25,15.6,64998,0
2012-10-03,15.1,15.25,14.5,15.25,86434,0
2012-10-04,15.35,15.5,15,15.5,30090,0
2012-10-05,15.35,15.4,14.95,15,47005,0
2012-10-08,14.8,15.25,14.5,14.55,31892,0
2012-10-09,14.35,14.75,14.15,14.25,97508,0
2012-10-10,14.2,14.55,13.7,13.8,46252,0
2012-10-11,14.05,14.1,13,13.4,86824,0
2012-10-12,13.25,13.65,13.25,13.6,24163,0
2012-10-15,13.6,13.6,12.6,12.7,46698,0
2012-10-16,13.1,13.95,13.1,13.75,62744,0
2012-10-17,13.75,14.7,13.75,14.7,48607,0
2012-10-18,14.85,14.85,14.35,14.7,28782,0
2012-10-19,14.55,14.55,13.5,13.5,51967,0
2012-10-22,13.3,14.1,13.3,14,40337,0
2012-10-23,13.95,13.95,13.45,13.5,24596,0
2012-10-24,13.65,13.65,13,13.25,38003,0
2012-10-25,13.35,13.35,12.75,12.85,29823,0
2012-10-26,13,13,12.25,12.75,49266,0
2012-10-31,12.75,13.75,12.75,13.6,27965,0
2012-11-01,13.45,14,13.3,13.95,24521,0
2012-11-02,13.9,13.95,13,13.25,34693,0
2012-11-05,13.45,13.75,12.65,13,37182,0
2012-11-06,13.2,13.7,12.6,13.25,40380,0
2012-11-07,13.4,13.45,12.65,12.75,26703,0
2012-11-08,12.7,12.95,12.1,12.35,37106,0
2012-11-09,12.35,12.65,12.15,12.3,19754,0
2012-11-12,12.3,12.55,10.5,10.9,116231,0
2012-11-13,11,11.4,10.6,11.4,51211,0
2012-11-14,11.15,12.1,10.95,11.25,156472,0
2012-11-15,11.9,11.9,10.95,11,55690,0
2012-11-16,11,11.25,10.9,11.2,50040,0
2012-11-19,11.35,11.5,11,11.15,23750,0
2012-11-20,11,11.15,10.95,10.95,16589,0
2012-11-21,11.1,11.15,10.95,11.1,17864,0
2012-11-23,11.1,11.25,10.95,11,17415,0
2012-11-26,11.1,11.35,10.95,11.1,52963,0
2012-11-27,11,11.15,10.85,11.1,22923,0
2012-11-28,10.95,11.15,10.8,10.8,34943,0
2012-11-29,10.85,11.2,10.85,11.15,32690,0
2012-11-30,11.25,11.35,10.95,11.2,22827,0
2012-12-03,11.4,11.4,10.95,10.95,34527,0
2012-12-04,11.15,11.15,10.95,11,45156,0
2012-12-05,11.15,11.15,10.95,11.1,34291,0
2012-12-06,11.2,11.2,10.95,11,11962,0
2012-12-07,11.1,11.45,10.95,11,39662,0
2012-12-10,10.95,11.25,10.95,11.25,57885,0
2012-12-11,11.3,11.4,11.1,11.35,18391,0
2012-12-12,11.35,12.1,11.2,12.05,41890,0
2012-12-13,12,12.15,11.55,11.6,26976,0
2012-12-14,11.5,11.6,11.35,11.4,11604,0
2012-12-17,11.55,11.75,11.5,11.5,34156,0
2012-12-18,11.6,11.75,11.3,11.4,33373,0
2012-12-19,11.5,11.6,11.4,11.4,29208,0
2012-12-20,11.4,11.6,11.3,11.35,33386,0
2012-12-21,11.3,11.55,11.1,11.55,29025,0
2012-12-24,11.5,11.55,11.1,11.4,22466,0
2012-12-26,11.45,11.5,11.15,11.5,20805,0
2012-12-27,11.4,11.4,11.05,11.25,21062,0
2012-12-28,11.1,11.25,11,11.15,28892,0
2012-12-31,11,11.5,10.95,11.4,32312,0
2013-01-02,11.5,11.6,10.8,11,59856,0
2013-01-03,11,11,9.9,10.25,68453,0
2013-01-04,10.15,10.75,10.05,10.5,49694,0
2013-01-07,10.4,10.7,10.25,10.35,20318,0
2013-01-08,10.4,10.5,10.3,10.35,15521,0
2013-01-09,10.2,10.4,10.15,10.4,24018,0
2013-01-10,10.4,10.4,10.1,10.25,28044,0
2013-01-11,10.2,10.3,10.1,10.3,24260,0
2013-01-14,10.25,10.3,9.5,9.75,55476,0
2013-01-15,10.1,10.1,9.5,9.6,45102,0
2013-01-16,9.7,9.7,8.75,9,121853,0
2013-01-17,8.8,9.5,8.55,9.5,105716,0
2013-01-18,9.45,9.55,9.25,9.55,27488,0
2013-01-22,9.95,9.95,9.05,9.4,48565,0
2013-01-23,9.5,9.8,9.2,9.75,26600,0
2013-01-24,9.65,9.8,9.25,9.25,17517,0
2013-01-25,9.25,9.45,8.75,8.9,35851,0
2013-01-28,8.85,9.1,8.75,9.1,30018,0
2013-01-29,8.8,9.2,8.8,9.05,20581,0
2013-01-30,9.1,9.25,9,9.2,19561,0
2013-01-31,9.05,9.85,9,9.6,71884,0
2013-02-01,9.6,10.7,9.55,10.55,88325,0
2013-02-04,10.55,10.7,10.4,10.5,34928,0
2013-02-05,10.65,10.95,10.5,10.8,55773,0
2013-02-06,10.6,10.95,10.5,10.7,18620,0
2013-02-07,10.7,10.95,10.05,10.05,64484,0
2013-02-08,10.2,10.3,9.9,10.1,34632,0
2013-02-11,10.05,10.15,9.8,10,17000,0
2013-02-12,9.9,9.9,9.55,9.7,53239,0
2013-02-13,9.75,9.9,9.5,9.7,39672,0
2013-02-14,9.7,9.85,9.55,9.55,35180,0
2013-02-15,9.55,9.75,9.25,9.75,28727,0
2013-02-19,9.75,9.8,9.35,9.65,26223,0
2013-02-20,9.75,9.75,9.25,9.5,75225,0
2013-02-21,9.5,10,9.1,9.55,56434,0
2013-02-22,10.1,10.1,9.45,9.45,32272,0
2013-02-25,9.6,9.75,9.25,9.6,35713,0
2013-02-26,9.6,9.85,9.55,9.65,34566,0
2013-02-27,9.65,10,9.65,9.95,46027,0
2013-02-28,9.95,10,9.65,9.9,8423,0
2013-03-01,9.9,9.9,9.5,9.9,43750,0
2013-03-04,9.8,9.8,9.6,9.6,19700,0
2013-03-05,9.6,9.85,9.6,9.85,21193,0
2013-03-06,9.8,10,9.75,10,16855,0
2013-03-07,9.95,9.95,9.5,9.85,74077,0
2013-03-08,9.75,9.85,9.6,9.75,38183,0
2013-03-11,9.9,10.35,9.75,10.3,41583,0
2013-03-12,10.6,11,10.35,10.95,102091,0
2013-03-13,10.95,11,10.1,10.6,86640,0
2013-03-14,10.3,10.85,9.8,10.1,66586,0
2013-03-15,10,10,9.65,9.95,36893,0
2013-03-18,9.75,9.95,9.55,9.55,36073,0
2013-03-19,9.65,10,9.65,10,28261,0
2013-03-20,10,10.45,10,10,28492,0
2013-03-21,10.2,10.3,10.1,10.2,29428,0
2013-03-22,10.5,10.9,10.4,10.9,51303,0
2013-03-25,10.75,10.85,10.3,10.7,41656,0
2013-03-26,10.85,10.85,10.35,10.8,22905,0
2013-03-27,10.7,10.8,10.4,10.8,23243,0
2013-03-28,10.75,10.75,10.05,10.05,71273,0
2013-04-01,10.45,10.6,9.75,9.95,55860,0
2013-04-02,10.15,10.15,9.75,9.95,43630,0
2013-04-03,10,10,9.55,10,82532,0
2013-04-04,9.85,10.2,9.7,9.85,32760,0
2013-04-05,9.75,10.25,9.65,10.25,30642,0
2013-04-08,10.1,10.2,9.9,9.95,22065,0
2013-04-09,10.15,10.25,10,10.15,25136,0
2013-04-10,10.05,10.15,9.75,9.95,30502,0
2013-04-11,10,10,9.8,9.8,21684,0
2013-04-12,9.8,9.8,9.3,9.35,96584,0
2013-04-15,9.25,9.5,8.35,8.55,116728,0
2013-04-16,8.8,9.15,8.55,9,32453,0
2013-04-17,9.4,9.7,9,9.25,57294,0
2013-04-18,9.05,9.45,8.9,9.4,70187,0
2013-04-19,9.3,9.5,8.95,9.3,51897,0
2013-04-22,9.5,9.85,9.25,9.75,13637,0
2013-04-23,9.6,9.95,9.55,9.95,34987,0
2013-04-24,9.95,9.95,9.75,9.95,9937,0
2013-04-25,9.95,10.1,9.8,9.9,49290,0
2013-04-26,9.9,9.95,9.65,9.85,17886,0
2013-04-29,9.85,9.85,9.65,9.85,9427,0
2013-04-30,9.7,9.75,9.65,9.75,22852,0
2013-05-01,9.65,9.9,9.3,9.65,61871,0
2013-05-02,9.75,9.95,9.7,9.9,42145,0
2013-05-03,9.95,10.2,9.85,10.1,28603,0
2013-05-06,10.2,10.2,9.9,10.1,11974,0
2013-05-07,10,10.15,9.85,10.05,15690,0
2013-05-08,10.15,10.15,9.55,9.8,52591,0
2013-05-09,9.9,9.9,9.45,9.65,25634,0
2013-05-10,9.65,9.9,9.55,9.65,102339,0
2013-05-13,9.65,9.85,9.65,9.75,26173,0
2013-05-14,9.85,10.05,9.75,10.05,41455,0
2013-05-15,9.9,9.9,9.75,9.85,31471,0
2013-05-16,9.85,9.85,9.6,9.8,50129,0
2013-05-17,9.65,9.85,9.5,9.85,24059,0
2013-05-20,9.35,9.7,9.35,9.65,26193,0
2013-05-21,9.7,9.7,9.35,9.7,18044,0
2013-05-22,9.85,9.85,9.55,9.8,12534,0
2013-05-23,9.6,9.85,9.6,9.75,30391,0
2013-05-24,9.8,9.8,9.65,9.7,21188,0
2013-05-28,9.6,9.8,9.5,9.7,18891,0
2013-05-29,9.65,9.75,9.5,9.75,12917,0
2013-05-30,9.75,9.9,9.65,9.9,33731,0
2013-05-31,10,10.45,9.95,10.3,95351,0
2013-06-03,10.75,10.85,10.3,10.3,92293,0
2013-06-04,10.35,10.5,10.05,10.2,46977,0
2013-06-05,10.3,10.5,10.1,10.1,22362,0
2013-06-06,10.1,10.25,9.9,10.25,19655,0
2013-06-07,10.15,10.35,9.6,9.8,48859,0
2013-06-10,9.7,9.8,9.5,9.8,25292,0
2013-06-11,9.65,9.75,9.55,9.7,14738,0
2013-06-12,9.75,10.1,9.75,10.05,28379,0
2013-06-13,9.95,10.1,9.65,9.7,15481,0
2013-06-14,9.8,9.95,9.6,9.8,14047,0
2013-06-17,9.8,9.8,9.65,9.65,12952,0
2013-06-18,9.75,9.9,9.7,9.7,15760,0
2013-06-19,9.75,9.95,9.7,9.9,20200,0
2013-06-20,9.8,9.8,9.05,9.2,112583,0
2013-06-21,9.2,9.65,9.2,9.35,65471,0
2013-06-24,9.2,9.45,9.05,9.3,40699,0
2013-06-25,9.25,9.3,9.05,9.25,29059,0
2013-06-26,9.1,9.2,8.45,8.75,155940,0
2013-06-27,8.55,8.6,7.85,8.25,206431,0
2013-06-28,8.25,8.45,8.1,8.25,130745,0
2013-07-01,8.25,8.45,7.8,8.2,166011,0
2013-07-02,8.25,8.3,8.1,8.25,37870,0
2013-07-03,8.5,8.95,8.35,8.95,11304,0
2013-07-05,8.95,8.95,8.15,8.4,21824,0
2013-07-08,8.4,8.6,8.1,8.4,44160,0
2013-07-09,8.4,8.65,8.2,8.45,15987,0
2013-07-10,8.5,8.95,8.5,8.95,21393,0
2013-07-11,9.1,9.4,9,9.35,24225,0
2013-07-12,9.25,9.8,9.2,9.8,26574,0
2013-07-15,9.75,9.85,9.4,9.5,36077,0
2013-07-16,9.45,9.85,9.3,9.6,53685,0
2013-07-17,9.55,9.8,9.4,9.7,6881,0
2013-07-18,9.6,10,9.6,9.95,29165,0
2013-07-19,9.95,10,9.7,9.9,23814,0
2013-07-22,10,10,9.75,9.9,28717,0
2013-07-23,9.9,9.95,9.75,9.9,14188,0
2013-07-24,9.85,9.9,9.7,9.9,9796,0
2013-07-25,9.85,9.9,9.7,9.8,6285,0
2013-07-26,9.75,9.75,9.6,9.75,28231,0
2013-07-29,9.65,9.85,9.35,9.45,43003,0
2013-07-30,9.35,9.6,9.35,9.45,32852,0
2013-07-31,9.25,9.55,9.05,9.35,75014,0
2013-08-01,9.4,9.5,9.1,9.2,43821,0
2013-08-02,9.25,9.45,9.05,9.45,87590,0
2013-08-05,9.35,9.5,9.25,9.4,30089,0
2013-08-06,9.45,9.6,9.05,9.3,44538,0
2013-08-07,9.4,9.45,9.1,9.2,50176,0
2013-08-08,9.45,10,9.25,10,83946,0
2013-08-09,10,10.1,9.8,9.9,13422,0
2013-08-12,10.05,10.35,9.85,10.2,103484,0
2013-08-13,10.2,10.3,9.9,10.2,65018,0
2013-08-14,10.25,10.55,10.2,10.5,75323,0
2013-08-15,10.4,10.95,10.4,10.9,60292,0
2013-08-16,10.9,11.2,10.75,11.05,56010,0
2013-08-19,11.05,11.35,10.85,11.15,47391,0
2013-08-20,10.75,11.15,10.5,10.9,37649,0
2013-08-21,10.75,10.85,10.5,10.8,18576,0
2013-08-22,10.9,10.95,10.6,10.8,12084,0
2013-08-23,10.8,11.15,10.7,11.15,69391,0
2013-08-26,10.75,11,10.45,10.75,113369,0
2013-08-27,10.8,10.8,10.35,10.45,35559,0
2013-08-28,10.55,10.75,10.5,10.6,23294,0
2013-08-29,10.45,10.7,10.2,10.65,28408,0
2013-08-30,10.6,10.65,10.5,10.65,26087,0
2013-09-03,10.65,10.7,10.5,10.55,29771,0
2013-09-04,10.4,10.5,10.15,10.45,15136,0
2013-09-05,10.4,10.4,9.75,10.2,33239,0
2013-09-06,10.2,10.3,9.95,10.25,12718,0
2013-09-09,10.1,10.3,9.95,10.3,6294,0
2013-09-10,10.1,10.3,9.8,10.1,9957,0
2013-09-11,9.9,10.25,9.55,9.75,26549,0
2013-09-12,9.65,9.95,9.6,9.65,17741,0
2013-09-13,9.65,9.75,9.6,9.75,4552,0
2013-09-16,9.75,9.75,9.6,9.75,12441,0
2013-09-17,9.5,9.75,9.5,9.75,8286,0
2013-09-18,9.65,10.15,9.45,10.15,35890,0
2013-09-19,10,10,9.6,9.75,22252,0
2013-09-20,9.7,9.7,9.25,9.35,41269,0
2013-09-23,9.5,9.55,9.25,9.35,28925,0
2013-09-24,9.25,9.35,9.1,9.15,25007,0
2013-09-25,9.2,9.4,9,9.15,68687,0
2013-09-26,9.1,9.4,9.1,9.2,18446,0
2013-09-27,9.25,9.3,9.1,9.2,9942,0
2013-09-30,9.15,9.2,8.75,9,55859,0
2013-10-01,9,9.1,8.75,9,13295,0
2013-10-02,9,9.1,8.95,9.1,28289,0
2013-10-03,9,9.25,8.9,9.2,25107,0
2013-10-04,9.25,9.25,8.95,9.25,20818,0
2013-10-07,9.4,9.65,9.25,9.5,62517,0
2013-10-08,9.3,9.4,9,9.2,14393,0
2013-10-09,9.35,9.35,8.75,9.3,13314,0
2013-10-10,9.25,9.3,8.9,9.15,6102,0
2013-10-11,9.2,9.2,8.9,8.9,8512,0
2013-10-14,8.95,9,8.8,8.8,12888,0
2013-10-15,8.8,9,8.5,9,22823,0
2013-10-16,9,9,8.9,8.95,5735,0
2013-10-17,9.1,9.2,8.9,9,18608,0
2013-10-18,9,9,8.75,8.9,12347,0
2013-10-21,8.85,8.9,8.55,8.8,28333,0
2013-10-22,8.9,8.9,8.5,8.7,25965,0
2013-10-23,8.7,8.75,8.55,8.75,11944,0
2013-10-24,8.75,9.1,8.75,9,28977,0
2013-10-25,8.95,9.1,8.85,9.05,13695,0
2013-10-28,8.95,9,8.75,8.75,11002,0
2013-10-29,8.75,8.9,8.75,8.85,8847,0
2013-10-30,8.85,9,8.65,8.85,14349,0
2013-10-31,8.9,9,8.55,8.7,25640,0
2013-11-01,8.9,8.9,8.55,8.65,16243,0
2013-11-04,8.6,8.85,8.6,8.8,9997,0
2013-11-05,8.9,8.95,8.65,8.75,23158,0
2013-11-06,8.8,8.8,8.65,8.8,9781,0
2013-11-07,8.65,8.85,8.65,8.7,7716,0
2013-11-08,8.75,9.5,8.55,9.35,60010,0
2013-11-11,9.25,9.25,8.8,9,7614,0
2013-11-12,9,9.15,8.8,8.85,17777,0
2013-11-13,8.9,9.2,8.75,8.8,40557,0
2013-11-14,8.8,9.05,8.75,8.9,12215,0
2013-11-15,8.9,9.05,8.65,8.9,36660,0
2013-11-18,9.25,9.25,9,9.2,37823,0
2013-11-19,9.25,9.4,9.2,9.2,50545,0
2013-11-20,9.2,9.3,8.75,8.8,26027,0
2013-11-21,8.85,9,8.55,8.6,41850,0
2013-11-22,8.65,8.8,8.6,8.65,18776,0
2013-11-25,8.55,8.7,8.55,8.65,46172,0
2013-11-26,8.65,8.65,8.3,8.4,24893,0
2013-11-27,8.4,8.6,8.4,8.5,11289,0
2013-11-29,8.55,8.95,8.25,8.95,19177,0
2013-12-02,8.9,8.9,8.4,8.65,28412,0
2013-12-03,8.6,8.7,8.3,8.65,15537,0
2013-12-04,8.7,8.95,8.55,8.95,15740,0
2013-12-05,8.75,9.1,8.6,8.65,34202,0
2013-12-06,8.75,9.05,8.5,8.9,27264,0
2013-12-09,9,9.05,8.65,8.8,19451,0
2013-12-10,8.85,9.05,8.85,9.05,11091,0
2013-12-11,8.95,9,8.75,8.85,18148,0
2013-12-12,8.7,8.85,8.55,8.7,12827,0
2013-12-13,8.7,8.85,8.7,8.8,15670,0
2013-12-16,8.7,8.75,8.4,8.7,71288,0
2013-12-17,8.75,8.75,8.35,8.5,26990,0
2013-12-18,8.7,8.7,8.35,8.35,32923,0
2013-12-19,8.25,8.35,8,8.35,34304,0
2013-12-20,8.4,8.55,8,8.55,57282,0
2013-12-23,8.55,8.55,8.4,8.4,16245,0
2013-12-24,8.35,8.35,8.15,8.3,8484,0
2013-12-26,8.3,8.45,7.95,8.3,44553,0
2013-12-27,8.35,8.35,8.15,8.2,15136,0
2013-12-30,8.1,8.35,8.1,8.3,47085,0
2013-12-31,8.5,8.75,8.2,8.75,32114,0
2014-01-02,8.75,9.25,8.6,9.25,77638,0
2014-01-03,9.4,9.4,9,9.2,21212,0
2014-01-06,9.3,9.35,9.2,9.2,22270,0
2014-01-07,9.15,9.15,8.75,8.85,20759,0
2014-01-08,8.85,8.85,8.6,8.85,13989,0
2014-01-09,8.6,8.85,8.5,8.7,12891,0
2014-01-10,8.75,9,8.55,9,34274,0
2014-01-13,9.05,9.35,8.85,9.25,36233,0
2014-01-14,9.3,9.4,9.15,9.25,58165,0
2014-01-15,9.1,9.35,9.05,9.3,15222,0
2014-01-16,9.3,9.35,9.05,9.35,10727,0
2014-01-17,9.35,9.5,9.25,9.5,44096,0
2014-01-21,9.35,9.5,9.25,9.5,30263,0
2014-01-22,9.45,9.5,9.3,9.45,35484,0
2014-01-23,9.5,9.75,9.45,9.55,38293,0
2014-01-24,9.5,9.7,9.15,9.4,26877,0
2014-01-27,9.35,9.4,9.15,9.35,17186,0
2014-01-28,9.2,9.35,9,9.25,36964,0
2014-01-29,9.4,9.45,9.25,9.4,10637,0
2014-01-30,9.25,9.45,9.25,9.45,8027,0
2014-01-31,9.45,9.5,9.3,9.5,5760,0
2014-02-03,9.5,9.85,9.45,9.8,28403,0
2014-02-04,9.8,9.9,9.65,9.85,23747,0
2014-02-05,9.85,9.95,9.65,9.8,21743,0
2014-02-06,9.8,9.8,9.05,9.75,21761,0
2014-02-07,9.75,9.85,9.6,9.8,19577,0
2014-02-10,9.9,10.1,9.85,9.95,63052,0
2014-02-11,9.95,10,9.7,9.95,45406,0
2014-02-12,9.95,10.05,9.8,10,44160,0
2014-02-13,10,10.25,9.9,10.25,42468,0
2014-02-14,10.15,10.35,10.05,10.15,45375,0
2014-02-18,10.15,10.4,9.8,10.3,55515,0
2014-02-19,10.15,10.3,9.95,10.05,23216,0
2014-02-20,10.05,10.25,10.05,10.15,22490,0
2014-02-21,10.2,10.2,9.9,10.05,90211,0
2014-02-24,10.2,10.2,9.8,9.9,145032,0
2014-02-25,9.85,9.9,9.8,9.9,16122,0
2014-02-26,9.75,9.9,9.7,9.8,25556,0
2014-02-27,9.7,10,9.7,10,22975,0
2014-02-28,9.95,10.15,9.9,10,44535,0
2014-03-03,10.3,10.3,10,10.1,64467,0
2014-03-04,10.3,10.3,10,10.15,32546,0
2014-03-05,10.25,10.3,10.05,10.25,21914,0
2014-03-06,10.25,10.3,10.1,10.15,61268,0
2014-03-07,10.1,10.15,9.95,10,45129,0
2014-03-10,10.05,10.1,9.7,9.9,42806,0
2014-03-11,9.75,9.9,9.15,9.7,76699,0
2014-03-12,9.75,9.75,9.4,9.75,52741,0
2014-03-13,9.75,9.9,9.6,9.85,25308,0
2014-03-14,9.75,9.9,9.55,9.65,26517,0
2014-03-17,9.7,9.75,9.1,9.4,48397,0
2014-03-18,9.25,9.25,8.6,9.05,127885,0
2014-03-19,8.85,8.95,8.75,8.85,27174,0
2014-03-20,8.9,8.95,8.75,8.75,20391,0
2014-03-21,8.8,8.95,8.7,8.85,38849,0
2014-03-24,8.6,8.8,8.35,8.65,68140,0
2014-03-25,8.6,8.8,8.4,8.5,29335,0
2014-03-26,8.75,8.75,8.35,8.45,20940,0
2014-03-27,8.5,8.55,8.05,8.15,41360,0
2014-03-28,8.15,8.4,8.15,8.4,14836,0
2014-03-31,8.3,8.4,7.95,8.25,23689,0
2014-04-01,8.15,8.35,7.8,8.25,61061,0
2014-04-02,8.25,8.5,8.2,8.5,11739,0
2014-04-03,8.4,8.4,8.05,8.3,19366,0
2014-04-04,8.4,8.5,8.1,8.45,15543,0
2014-04-07,8.5,8.55,8.2,8.5,21245,0
2014-04-08,8.5,8.5,8.25,8.4,16520,0
2014-04-09,8.4,8.6,8.3,8.45,14805,0
2014-04-10,8.45,8.6,8.45,8.6,15309,0
2014-04-11,8.6,8.6,7.8,7.8,49556,0
2014-04-14,8,8.5,8,8.35,31059,0
2014-04-15,8.15,8.7,8.05,8.7,37957,0
2014-04-16,8.65,8.75,8.25,8.25,11109,0
2014-04-17,8.5,8.7,8.35,8.45,9725,0
2014-04-21,8.4,8.65,8.4,8.5,11701,0
2014-04-22,8.45,8.6,8.1,8.35,23288,0
2014-04-23,8.4,8.6,8.25,8.5,5969,0
2014-04-24,8.45,8.5,8.25,8.4,11146,0
2014-04-25,8.45,8.6,8.4,8.5,10821,0
2014-04-28,8.55,8.55,8.2,8.35,9658,0
2014-04-29,8.4,8.5,8.35,8.45,7316,0
2014-04-30,8.3,8.85,8.3,8.85,15883,0
2014-05-01,8.85,9,8.65,8.85,21339,0
2014-05-02,8.9,8.9,8.6,8.8,5324,0
2014-05-05,8.8,8.85,8.25,8.85,10382,0
2014-05-06,8.8,8.8,8.2,8.65,30358,0
2014-05-07,8.55,8.65,8,8,21172,0
2014-05-08,8.05,8.45,7.95,8.1,20277,0
2014-05-09,7.75,8.9,7.75,8.75,124875,0
2014-05-12,8.55,8.55,8.05,8.45,44580,0
2014-05-13,8.3,8.6,8.2,8.45,21611,0
2014-05-14,8.35,8.6,8.2,8.4,12999,0
2014-05-15,8.65,8.7,8.2,8.35,21369,0
2014-05-16,8.2,8.55,8.2,8.4,23217,0
2014-05-19,8.35,8.5,8.2,8.25,48313,0
2014-05-20,8.25,8.4,8.1,8.4,10504,0
2014-05-21,8.45,8.45,8.2,8.45,17262,0
2014-05-22,8.45,8.5,8.25,8.5,19700,0
2014-05-23,8.4,8.5,8.2,8.2,24034,0
2014-05-27,8.2,8.5,8.2,8.45,17774,0
2014-05-28,8.35,8.5,8.3,8.45,15022,0
2014-05-29,8.35,8.5,8.3,8.5,12823,0
2014-05-30,8.45,8.5,8.3,8.5,6370,0
2014-06-02,8.5,8.5,8.3,8.4,15670,0
2014-06-03,8.45,8.45,7.95,8.25,48615,0
2014-06-04,8.2,8.35,8.15,8.3,5929,0
2014-06-05,8.3,8.4,8.1,8.4,25952,0
2014-06-06,8.25,8.4,7.9,8.15,38943,0
2014-06-09,8.35,8.45,7.95,8.05,35471,0
2014-06-10,8.05,8.3,8.05,8.2,20800,0
2014-06-11,8.2,8.35,8.05,8.2,27342,0
2014-06-12,8.25,8.35,8.05,8.3,68365,0
2014-06-13,8.2,8.35,7.95,8.35,14400,0
2014-06-16,8.3,8.3,8.1,8.25,12934,0
2014-06-17,8.3,8.3,8.1,8.25,6863,0
2014-06-18,8.25,8.4,7.35,8.4,50600,0
2014-06-19,8.5,8.5,8.15,8.45,79436,0
2014-06-20,8.5,8.65,8.15,8.5,29960,0
2014-06-23,8.4,8.5,8.25,8.45,14056,0
2014-06-24,8.45,8.45,8.25,8.4,14972,0
2014-06-25,8.3,8.45,8.25,8.45,17009,0
2014-06-26,8.45,8.45,8.25,8.4,7797,0
2014-06-27,8.3,8.55,8.2,8.55,15127,0
2014-06-30,8.35,8.5,8.25,8.35,19938,0
2014-07-01,8.25,8.5,8.25,8.25,17476,0
2014-07-02,8.25,8.5,8.25,8.45,15260,0
2014-07-03,8.5,8.5,8.3,8.35,2882,0
2014-07-07,8.25,8.4,8.25,8.35,10996,0
2014-07-08,8.4,8.4,8.25,8.4,6086,0
2014-07-09,8.25,8.3,8.25,8.3,11028,0
2014-07-10,8.3,8.4,8.25,8.4,5861,0
2014-07-11,8.25,8.4,8.25,8.4,9970,0
2014-07-14,8.25,8.4,8.25,8.4,8188,0
2014-07-15,8.1,8.35,8.1,8.25,12588,0
2014-07-16,8.2,8.25,8.1,8.2,19566,0
2014-07-17,8.05,8.3,8.05,8.3,16108,0
2014-07-18,8.35,8.35,8,8.2,56323,0
2014-07-21,8.25,8.25,7.95,7.95,29779,0
2014-07-22,7.95,8.15,7.7,7.75,54181,0
2014-07-23,7.7,8,7.65,7.95,10039,0
2014-07-24,7.8,8,7.7,7.85,15938,0
2014-07-25,8,8,7.85,7.95,6146,0
2014-07-28,8,8.1,7.95,7.95,8223,0
2014-07-29,7.95,7.95,7.75,7.95,15888,0
2014-07-30,8,8,7.75,7.85,7132,0
2014-07-31,7.85,8,7.7,7.9,9644,0
2014-08-01,7.9,8,7.8,8,18103,0
2014-08-04,7.8,8.15,7.8,8,13031,0
2014-08-05,7.9,8.05,7.85,8,4154,0
2014-08-06,7.85,8.05,7.85,7.85,7893,0
2014-08-07,7.85,8,7.8,7.9,5934,0
2014-08-08,7.75,7.95,7.75,7.9,3530,0
2014-08-11,7.85,8,7.85,8,14382,0
2014-08-12,8,8.05,7.8,7.9,24324,0
2014-08-13,8,8,7.85,7.9,14285,0
2014-08-14,8.05,8.05,7.8,7.85,15228,0
2014-08-15,7.85,8,7.85,7.85,9042,0
2014-08-18,7.85,8,7.8,7.85,13081,0
2014-08-19,7.85,8,7.75,7.95,14525,0
2014-08-20,7.85,8,7.8,7.9,5416,0
2014-08-21,7.8,7.95,7.8,7.9,4281,0
2014-08-22,7.8,8,7.8,7.9,12648,0
2014-08-25,7.8,7.95,7.65,7.8,20913,0
2014-08-26,7.7,7.85,7.4,7.7,56827,0
2014-08-27,7.55,7.75,7.5,7.6,19452,0
2014-08-28,7.55,7.7,7.5,7.65,17232,0
2014-08-29,7.55,7.75,7.5,7.6,14592,0
2014-09-02,7.45,7.75,7.3,7.35,25934,0
2014-09-03,7.35,7.65,7.35,7.55,34406,0
2014-09-04,7.55,7.65,7.35,7.45,9197,0
2014-09-05,7.3,7.4,7.1,7.2,23896,0
2014-09-08,7.2,7.3,7,7.1,26759,0
2014-09-09,7.15,7.15,7,7.1,10888,0
2014-09-10,7.1,7.25,7,7.25,8845,0
2014-09-11,7.3,7.3,6.95,7.05,17277,0
2014-09-12,7.05,7.2,6.9,7.05,17576,0
2014-09-15,7.1,7.1,6.85,6.95,9479,0
2014-09-16,6.95,6.95,6.75,6.8,27236,0
2014-09-17,6.65,6.75,6.3,6.6,68830,0
2014-09-18,6.55,6.7,6.45,6.5,129915,0
2014-09-19,6.55,6.6,6.35,6.5,34904,0
2014-09-22,6.4,6.5,6.3,6.45,82859,0
2014-09-23,6.5,6.5,6.35,6.4,148363,0
2014-09-24,6.4,6.45,5.5,5.95,622467,0
2014-09-25,5.95,6.2,5.9,6.05,35962,0
2014-09-26,6.1,6.2,6,6.1,17467,0
2014-09-29,6.1,6.2,6,6.2,8940,0
2014-09-30,6.05,6.2,5.9,6.05,19665,0
2014-10-01,6,6,5.75,5.85,63457,0
2014-10-02,5.85,6.15,5.85,6.05,28176,0
2014-10-03,6.1,6.1,5.05,5.55,116738,0
2014-10-06,5.5,5.8,5.45,5.65,36141,0
2014-10-07,5.75,6.4,5.5,5.65,22738,0
2014-10-08,5.8,6.2,5.65,6.15,35993,0
2014-10-09,6.15,6.7,6,6.4,39908,0
2014-10-10,6.4,6.7,6.05,6.25,21357,0
2014-10-13,6.35,6.6,5.9,6.1,26961,0
2014-10-14,6.2,6.25,5.95,6.15,18129,0
2014-10-15,6.2,6.5,6,6.4,25654,0
2014-10-16,6.6,6.7,6.4,6.6,48868,0
2014-10-17,6.6,6.8,6.2,6.5,39731,0
2014-10-20,6.25,6.7,6.25,6.5,26143,0
2014-10-21,6.7,6.7,6.4,6.6,33534,0
2014-10-22,6.5,6.7,6.35,6.55,27833,0
2014-10-23,6.4,6.8,6.35,6.8,31966,0
2014-10-24,6.6,6.8,6.5,6.55,15997,0
2014-10-27,6.55,6.75,6.55,6.6,12190,0
2014-10-28,6.55,6.75,6.5,6.65,14878,0
2014-10-29,6.45,6.6,6.15,6.3,21229,0
2014-10-30,6.25,6.3,6,6.15,12014,0
2014-10-31,5.75,5.9,5.55,5.65,40118,0
2014-11-03,5.65,5.75,5.5,5.75,26035,0
2014-11-04,5.6,5.75,5.5,5.5,13681,0
2014-11-05,5.45,5.7,5.25,5.55,29222,0
2014-11-06,5.55,5.7,5.5,5.6,26319,0
2014-11-07,5.65,5.7,5.5,5.7,15005,0
2014-11-10,5.7,5.95,5.45,5.5,14452,0
2014-11-11,5.5,5.95,5.45,5.85,37697,0
2014-11-12,5.75,5.95,5.55,5.65,17443,0
2014-11-13,5.65,5.7,5.3,5.45,19854,0
2014-11-14,5.3,5.85,5.25,5.7,41828,0
2014-11-17,5.7,5.75,5.55,5.6,9264,0
2014-11-18,5.75,5.85,5.6,5.6,27798,0
2014-11-19,5.65,5.75,5.5,5.7,13661,0
2014-11-20,5.7,5.75,5.3,5.35,39224,0
2014-11-21,5.4,5.55,5.25,5.25,18436,0
2014-11-24,5.3,5.85,5.3,5.6,62890,0
2014-11-25,5.6,5.7,5.5,5.6,15666,0
2014-11-26,5.6,5.95,5.45,5.85,37995,0
2014-11-28,5.65,5.8,5.5,5.5,4730,0
2014-12-01,5.5,5.7,4.85,5,54979,0
2014-12-02,4.95,5.35,4.85,5.15,56281,0
2014-12-03,5.1,5.25,4.75,4.95,23538,0
2014-12-04,4.9,5,4.9,4.95,10443,0
2014-12-05,5,5,4.9,4.9,14738,0
2014-12-08,5,5,4.55,4.85,32486,0
2014-12-09,4.8,5,4.55,4.55,19054,0
2014-12-10,4.55,4.65,4.1,4.15,60805,0
2014-12-11,4.25,4.4,4.1,4.4,19418,0
2014-12-12,4.3,4.7,4.3,4.6,22207,0
2014-12-15,4.4,4.4,3.05,3.5,410344,0
2014-12-16,3.6,3.9,3.5,3.85,41140,0
2014-12-17,3.9,3.9,3.05,3.7,126047,0
2014-12-18,3.85,3.95,3.35,3.7,22033,0
2014-12-19,3.75,3.9,3.4,3.4,28698,0
2014-12-22,3.3,3.65,3.2,3.25,26962,0
2014-12-23,3.3,3.55,3.3,3.55,20519,0
2014-12-24,3.65,3.7,3.25,3.45,22017,0
2014-12-26,3.25,3.55,3.25,3.45,34823,0
2014-12-29,3.3,3.6,3.3,3.5,39420,0
2014-12-30,3.45,3.75,3.4,3.65,37919,0
2014-12-31,3.75,3.8,3.6,3.8,53094,0
2015-01-02,3.95,4.15,3.85,4.15,9809,0
2015-01-05,4.4,4.4,4.05,4.15,30910,0
2015-01-06,4.2,4.25,4,4.15,25117,0
2015-01-07,4.35,4.45,4.15,4.4,15956,0
2015-01-08,4.4,4.45,4.15,4.2,23745,0
2015-01-09,4.15,4.45,4.1,4.45,25066,0
2015-01-12,4.5,4.65,4.25,4.6,28245,0
2015-01-13,4.7,4.95,4.7,4.75,22402,0
2015-01-14,4.7,4.85,4.25,4.25,14407,0
2015-01-15,4.45,5,4.45,5,29090,0
2015-01-16,5,5.75,5,5.55,34930,0
2015-01-20,5.8,5.8,5.05,5.25,45526,0
2015-01-21,5.25,5.35,5,5.3,19879,0
2015-01-22,5.3,5.95,5,5.45,48092,0
2015-01-23,5.55,5.7,5.05,5.5,18194,0
2015-01-26,5.45,5.45,5.05,5.05,10994,0
2015-01-27,5.45,5.6,5.25,5.5,14677,0
2015-01-28,5.5,5.7,5.35,5.5,15922,0
2015-01-29,5.4,5.6,5.05,5.35,18192,0
2015-01-30,5.4,5.6,5.2,5.4,19789,0
2015-02-02,5.35,5.4,5,5.15,49868,0
2015-02-03,5.15,5.2,4.9,5,25539,0
2015-02-04,5.05,5.15,4.9,4.95,12564,0
2015-02-05,4.95,5.15,4.9,5.15,26436,0
2015-02-06,5.1,5.1,4.7,4.7,20954,0
2015-02-09,4.75,4.95,4.2,4.7,32502,0
2015-02-10,4.65,4.65,4.25,4.4,16832,0
2015-02-11,4.3,4.45,4.25,4.3,15168,0
2015-02-12,4.3,4.65,4,4.2,22514,0
2015-02-13,4.15,4.35,4.1,4.2,21868,0
2015-02-17,3.95,4.1,3.8,3.95,38326,0
2015-02-18,4,4.1,3.75,3.9,20450,0
2015-02-19,3.75,4.05,3.75,3.75,12313,0
2015-02-20,4,4,3.75,3.8,4119,0
2015-02-23,3.75,3.9,3.5,3.7,61541,0
2015-02-24,3.7,3.85,3.5,3.6,46711,0
2015-02-25,3.6,4,3.6,4,11505,0
2015-02-26,4.05,4.15,3.9,4,15230,0
2015-02-27,4.1,4.2,3.95,4.05,17706,0
2015-03-02,3.85,4,3.65,3.65,23140,0
2015-03-03,3.7,4,3.7,3.95,31340,0
2015-03-04,3.8,3.8,3.65,3.8,19240,0
2015-03-05,3.95,3.95,3.75,3.75,3840,0
2015-03-06,3.8,3.85,3.55,3.7,39540,0
2015-03-09,3.7,3.7,3.25,3.25,68520,0
2015-03-10,3.05,3.5,3.05,3.1,32660,0
2015-03-11,3.15,3.35,3.05,3.1,30560,0
2015-03-12,3.2,3.25,3,3.1,38240,0
2015-03-13,3,3.2,2.8,3.1,24820,0
2015-03-16,3.15,3.25,2.85,3.15,49100,0
2015-03-17,3.2,3.2,2.95,3.05,31520,0
2015-03-18,2.8,3.2,2.75,3.1,36200,0
2015-03-19,3.1,3.45,3.1,3.25,36380,0
2015-03-20,3.15,3.3,3.05,3.05,37240,0
2015-03-23,3.1,3.3,3.1,3.25,18760,0
2015-03-24,3.4,3.5,3,3.45,31620,0
2015-03-25,3.5,3.5,3.25,3.25,11240,0
2015-03-26,3.15,3.45,3.15,3.2,14660,0
2015-03-27,3.35,3.35,3,3.2,14700,0
2015-03-30,3.2,3.25,3,3,24860,0
2015-03-31,3,3.1,3,3,14369,0
2015-04-01,3,3.15,2.95,3,32180,0
2015-04-02,3.1,3.1,2.95,3.05,13800,0
2015-04-06,3,3.4,2.95,3.25,16740,0
2015-04-07,3.25,3.4,3.25,3.35,11341,0
2015-04-08,3.45,3.5,3.35,3.4,13780,0
2015-04-09,3.4,3.4,3.3,3.35,5232,0
2015-04-10,3.25,3.4,3.15,3.4,6060,0
2015-04-13,3.4,3.45,3.3,3.45,5700,0
2015-04-14,3.45,3.45,3.3,3.35,20900,0
2015-04-15,3.25,3.5,3.25,3.5,16251,0
2015-04-16,3.6,4.15,3.6,3.95,49895,0
2015-04-17,3.8,3.9,3.75,3.85,31840,0
2015-04-20,3.95,4.15,3.75,3.85,25421,0
2015-04-21,3.8,4.05,3.8,4,15744,0
2015-04-22,4,4.05,3.9,4,18516,0
2015-04-23,4,4,3.95,3.95,23020,0
2015-04-24,4,4.1,4,4,11287,0
2015-04-27,4.1,4.1,3.9,3.9,4920,0
2015-04-28,3.9,4.15,3.9,4.1,22720,0
2015-04-29,4.1,4.15,3.9,3.95,25720,0
2015-04-30,3.9,4.05,3.8,3.8,25700,0
2015-05-01,3.8,3.8,3.55,3.7,17460,0
2015-05-04,3.8,3.8,3.5,3.7,9020,0
2015-05-05,3.75,3.95,3.75,3.75,15800,0
2015-05-06,3.8,3.85,3.6,3.75,10937,0
2015-05-07,3.65,3.75,3.5,3.7,8846,0
2015-05-08,3.75,3.75,3.6,3.75,3380,0
2015-05-11,3.8,3.95,3.35,3.75,19520,0
2015-05-12,3.85,3.85,3.6,3.75,7973,0
2015-05-13,3.75,3.75,3.5,3.7,13160,0
2015-05-14,3.7,3.8,3.7,3.7,7440,0
2015-05-15,3.7,3.75,3.55,3.75,6647,0
2015-05-18,3.75,3.9,3.55,3.9,5170,0
2015-05-19,3.8,3.85,3.5,3.5,24085,0
2015-05-20,3.55,3.65,3.5,3.6,4540,0
2015-05-21,3.45,3.7,3.4,3.7,14920,0
2015-05-22,3.65,3.7,3.4,3.7,11680,0
2015-05-26,3.55,3.7,3.4,3.7,18676,0
2015-05-27,3.5,3.7,3.5,3.5,5540,0
2015-05-28,3.55,3.55,3.35,3.55,18963,0
2015-05-29,3.55,3.6,3.4,3.6,9660,0
2015-06-01,3.6,3.6,3.4,3.55,5146,0
2015-06-02,3.4,3.5,3.25,3.45,6886,0
2015-06-03,3.4,3.45,3.4,3.45,12840,0
2015-06-04,3.4,3.4,2.9,3.3,18120,0
2015-06-05,3.15,3.4,3,3.35,25360,0
2015-06-08,3.35,3.35,3.2,3.25,6180,0
2015-06-09,3.2,3.4,3.15,3.4,13679,0
2015-06-10,3.4,3.5,3.3,3.45,8179,0
2015-06-11,3.4,3.4,3.25,3.3,43598,0
2015-06-12,3.3,3.4,3.3,3.35,8880,0
2015-06-15,3.45,3.7,3.4,3.7,16180,0
2015-06-16,3.65,3.75,3.45,3.45,14300,0
2015-06-17,3.55,3.7,3.45,3.55,6860,0
2015-06-18,3.4,3.7,3.25,3.45,21440,0
2015-06-19,3.45,3.45,3.2,3.2,20680,0
2015-06-22,3.4,3.45,3.2,3.4,16860,0
2015-06-23,3.35,3.45,3.25,3.25,4017,0
2015-06-24,3.35,3.45,3.2,3.25,7060,0
2015-06-25,3.25,3.35,3.2,3.3,6540,0
2015-06-26,3.25,3.3,2.65,2.65,74780,0
2015-06-29,2.8,3.1,2.8,3.05,11140,0
2015-06-30,3.05,3.1,2.9,2.9,28842,0
2015-07-01,2.75,3.15,2.75,3.15,27120,0
2015-07-02,3.1,3.25,2.85,3.25,11500,0
2015-07-06,3.05,3.05,2.95,3,4640,0
2015-07-07,2.9,3.1,2.8,3.1,37620,0
2015-07-08,3,3.05,2.65,2.75,46560,0
2015-07-09,2.8,2.9,2.6,2.9,42840,0
2015-07-10,2.7,2.85,2.5,2.65,38280,0
2015-07-13,2.7,2.7,2.6,2.65,15960,0
2015-07-14,2.7,2.7,2.6,2.7,10875,0
2015-07-15,2.7,2.75,2.6,2.7,12551,0
2015-07-16,2.7,2.75,2.55,2.55,15440,0
2015-07-17,2.55,2.6,2.45,2.6,32900,0
2015-07-20,2.55,2.6,2.35,2.4,28860,0
2015-07-21,2.35,2.5,2.15,2.25,41880,0
2015-07-22,2.3,2.3,1.85,1.95,96180,0
2015-07-23,2,2,1.85,1.9,45400,0
2015-07-24,1.95,1.95,1.85,1.9,41200,0
2015-07-27,1.95,2,1.85,1.9,8380,0
2015-07-28,1.95,1.95,1.75,1.9,28520,0
2015-07-29,1.9,3.05,1.9,3,472900,0
2015-07-30,2.6,3,2.35,2.85,90220,0
2015-07-31,2.95,3.05,2.85,2.95,88760,0
2015-08-03,3.1,3.2,2.75,2.75,35572,0
2015-08-04,2.65,2.85,2.65,2.65,34220,0
2015-08-05,2.8,3,2.55,2.8,29100,0
2015-08-06,2.65,3,2.65,2.9,22822,0
2015-08-07,3,3,2.8,2.8,22360,0
2015-08-10,2.9,3,2.75,2.95,34460,0
2015-08-11,2.9,2.95,2.8,2.95,9418,0
2015-08-12,2.9,3.05,2.9,3,24080,0
2015-08-13,3,3.2,2.9,3.1,51660,0
2015-08-14,3,3.15,3,3.1,31120,0
2015-08-17,3.05,3.2,2.9,2.9,14540,0
2015-08-18,2.9,3.15,2.85,2.9,38240,0
2015-08-19,2.9,3.15,2.9,3.05,22020,0
2015-08-20,3.1,3.15,3,3.1,22500,0
2015-08-21,3.1,3.15,2.9,2.95,26180,0
2015-08-24,2.95,3,2.7,2.95,32480,0
2015-08-25,2.95,3,2.75,2.8,25060,0
2015-08-26,2.85,2.95,2.65,2.65,17140,0
2015-08-27,2.8,2.95,2.75,2.8,32860,0
2015-08-28,2.9,3.1,2.9,2.95,20160,0
2015-08-31,2.95,2.95,2.75,2.75,9640,0
2015-09-01,2.95,2.95,2.8,2.95,23700,0
2015-09-02,2.9,2.95,2.75,2.8,22940,0
2015-09-03,2.85,2.95,2.8,2.95,20060,0
2015-09-04,2.85,3.05,2.75,3.05,23660,0
2015-09-08,2.95,3.1,2.7,2.7,23220,0
2015-09-09,2.8,3,2.8,3,17580,0
2015-09-10,2.85,3,2.65,3,74814,0
2015-09-11,2.85,3.05,2.75,3,104280,0
2015-09-14,2.9,3.05,2.75,2.8,15080,0
2015-09-15,2.85,3,2.85,2.95,33917,0
2015-09-16,2.9,3.15,2.9,3.15,45140,0
2015-09-17,3.15,3.25,3,3.15,19252,0
2015-09-18,3.15,3.3,3.05,3.3,17160,0
2015-09-21,3.2,3.35,3.1,3.25,10200,0
2015-09-22,3.2,3.25,3.05,3.05,30000,0
2015-09-23,3.2,3.2,3.1,3.15,50562,0
2015-09-24,3.2,3.5,3.15,3.5,49444,0
2015-09-25,3.4,3.45,3.25,3.25,16720,0
2015-09-28,3.2,3.25,3.15,3.2,27241,0
2015-09-29,3.2,3.25,3.1,3.1,8340,0
2015-09-30,3.15,3.15,3,3.05,14200,0
2015-10-01,3.1,3.2,3.05,3.1,36900,0
2015-10-02,3.1,3.2,3,3.05,41840,0
2015-10-05,3.15,3.4,3.05,3.25,15810,0
2015-10-06,3.35,3.35,3.15,3.25,11240,0
2015-10-07,3.25,3.3,3.15,3.15,27060,0
2015-10-08,3.2,3.3,3.15,3.25,16280,0
2015-10-09,3.25,3.35,3.2,3.25,11400,0
2015-10-12,3.3,3.3,3,3.2,17871,0
2015-10-13,3.25,3.25,3.05,3.1,5080,0
2015-10-14,3.2,3.25,3.1,3.2,28620,0
2015-10-15,3.2,3.2,2.95,3,46660,0
2015-10-16,3.05,3.1,3,3,21060,0
2015-10-19,3.05,3.05,2.75,2.75,387199,0
2015-10-20,2.8,2.85,2.65,2.7,60118,0
2015-10-21,2.75,3,2.75,3,41460,0
2015-10-22,3,3.2,3,3.05,26720,0
2015-10-23,2.9,3.15,2.9,3,14000,0
2015-10-26,3,3.05,3,3.05,29540,0
2015-10-27,3.05,3.15,2.95,2.95,21280,0
2015-10-28,3.05,3.05,3,3,22900,0
2015-10-29,3,3.05,2.75,3.05,24860,0
2015-10-30,3,3,2.7,2.7,51080,0
2015-11-02,2.8,3,2.8,2.95,15531,0
2015-11-03,3,3,2.9,3,14540,0
2015-11-04,3,3,2.8,2.8,12551,0
2015-11-05,2.85,2.95,2.75,2.8,24140,0
2015-11-06,2.8,2.9,2.5,2.6,23480,0
2015-11-09,2.6,2.65,2.4,2.5,54244,0
2015-11-10,2.4,2.5,2.2,2.3,32640,0
2015-11-11,2.35,2.45,2.3,2.4,15000,0
2015-11-12,2.45,2.45,2.3,2.3,27600,0
2015-11-13,2.3,2.35,2.3,2.35,9860,0
2015-11-16,2.4,2.6,2.3,2.35,19800,0
2015-11-17,2.35,2.5,2.35,2.5,39100,0
2015-11-18,2.5,2.5,2.35,2.35,46000,0
2015-11-19,2.35,2.6,2.35,2.45,18940,0
2015-11-20,2.45,2.5,2.4,2.4,25080,0
2015-11-23,2.35,2.5,2.25,2.3,51220,0
2015-11-24,2.3,2.4,2.2,2.3,113360,0
2015-11-25,2.3,2.3,2.1,2.2,192220,0
2015-11-27,2.2,2.25,2.15,2.2,16600,0
2015-11-30,2.2,2.3,2.15,2.3,46040,0
2015-12-01,2.25,2.3,2.15,2.15,21699,0
2015-12-02,2.15,2.2,1.75,2.05,31465,0
2015-12-03,2,2.05,1.9,1.9,44240,0
2015-12-04,2.05,2.25,1.95,2.25,28620,0
2015-12-07,2.25,2.25,1.95,2,26520,0
2015-12-08,2.2,2.2,2,2.15,41137,0
2015-12-09,2.1,2.2,1.9,2,33240,0
2015-12-10,1.95,2.05,1.9,2,8940,0
2015-12-11,1.9,2,1.85,1.95,20940,0
2015-12-14,2,2.05,1.85,1.95,79565,0
2015-12-15,1.9,1.95,1.9,1.9,33100,0
2015-12-16,1.85,2.05,1.85,2.05,46720,0
2015-12-17,2.05,2.1,2,2.05,24540,0
2015-12-18,2,2.3,1.95,2.25,56780,0
2015-12-21,2.25,2.25,2.05,2.05,63500,0
2015-12-22,2.15,2.15,2,2.1,27850,0
2015-12-23,2.1,2.2,2.05,2.15,43540,0
2015-12-24,2,2.1775,2,2.15,7758,0
2015-12-28,2.0655,2.1655,1.9065,1.9065,96183,0
2015-12-29,1.982,2.0125,1.8,1.9,78780,0
2015-12-30,1.85,1.9,1.775,1.775,77062,0
2015-12-31,1.85,1.9995,1.763,1.9995,110098,0
2016-01-04,2,2.1,1.9,1.95,19683,0
2016-01-05,1.85,1.9995,1.85,1.9745,8065,0
2016-01-06,1.975,2.05,1.85,2.019,10760,0
2016-01-07,2.15,2.1995,2.025,2.099,18439,0
2016-01-08,2,2.102,1.85,1.95,20797,0
2016-01-11,2,2,1.905,1.9985,4626,0
2016-01-12,1.95,1.9745,1.85,1.949,14100,0
2016-01-13,1.89,1.9495,1.85,1.9,22201,0
2016-01-14,1.855,2,1.825,1.995,11707,0
2016-01-15,1.95,1.95,1.85,1.9,12423,0
2016-01-19,1.9,2,1.85,1.9,48060,0
2016-01-20,1.755,1.923,1.755,1.855,22110,0
2016-01-21,1.8005,1.995,1.8,1.995,24092,0
2016-01-22,1.9845,2.0985,1.9,2.095,5170,0
2016-01-25,2.13,2.15,2.05,2.05,51491,0
2016-01-26,2.105,2.1905,2,2.1205,15346,0
2016-01-27,2.15,2.15,2.1205,2.15,21083,0
2016-01-28,2.15,2.155,2,2.155,39550,0
2016-01-29,2.1875,2.1875,2.019,2.15,37999,0
2016-02-01,2.0555,2.195,2.0195,2.108,56672,0
2016-02-02,2.1,2.15,2.0625,2.075,26035,0
2016-02-03,2.15,2.1545,2.075,2.1,7538,0
2016-02-04,2.1,2.175,2.1,2.15,48904,0
2016-02-05,2.175,2.4675,2.15,2.4675,70902,0
2016-02-08,2.6,2.9,2.5,2.585,84991,0
2016-02-09,2.6,2.65,2.3,2.3,35507,0
2016-02-10,2.25,2.55,2.25,2.4395,26541,0
2016-02-11,2.65,2.79,2.45,2.5965,82857,0
2016-02-12,2.575,2.85,2.4,2.405,73447,0
2016-02-16,2.3005,2.635,2.3,2.3,39131,0
2016-02-17,2.3675,2.6265,2.3675,2.6265,15464,0
2016-02-18,2.65,2.7,2.6095,2.68,47417,0
2016-02-19,2.8,2.8005,2.5,2.594,83965,0
2016-02-22,2.5055,2.7715,2.5055,2.65,60438,0
2016-02-23,2.745,2.95,2.65,2.845,160860,0
2016-02-24,2.765,3.1,2.765,2.7695,152544,0
2016-02-25,2.89,2.95,2.808,2.9145,34193,0
2016-02-26,2.975,2.975,2.8,2.815,52139,0
2016-02-29,2.8875,2.9,2.6,2.65,79139,0
2016-03-01,2.65,2.7995,2.5995,2.625,80105,0
2016-03-02,2.65,2.846,2.6,2.7505,27988,0
2016-03-03,2.8125,3.05,2.8125,3,66445,0
2016-03-04,3,3.1,2.7165,2.8,90924,0
2016-03-07,2.85,3,2.7,2.7,67697,0
2016-03-08,2.7005,2.95,2.475,2.515,94452,0
2016-03-09,2.6,2.85,2.55,2.6125,20963,0
2016-03-10,2.6875,2.8,2.575,2.649,28192,0
2016-03-11,2.65,2.775,2.536,2.6,27105,0
2016-03-14,2.65,2.75,2.5,2.6,17809,0
2016-03-15,2.5,2.5985,2.3775,2.461,26274,0
2016-03-16,2.44,2.6,2.4,2.5985,21704,0
2016-03-17,2.7,2.7,2.45,2.53,38712,0
2016-03-18,2.4935,2.6095,2.45,2.45,30469,0
2016-03-21,2.45,2.5335,2.375,2.402,33032,0
2016-03-22,2.405,2.5,2.38,2.38,19079,0
2016-03-23,2.35,2.5,2.15,2.2055,49884,0
2016-03-24,2.285,2.379,2.25,2.3005,11551,0
2016-03-28,2.3,2.37,2.05,2.101,82804,0
2016-03-29,2.1,2.25,2.0505,2.1505,36907,0
2016-03-30,1.8,2.125,1.75,2.05,649306,0
2016-03-31,2.05,2.05,1.75,1.85,355325,0
2016-04-01,1.85,1.9,1.824,1.88,63680,0
2016-04-04,1.85,1.9135,1.85,1.9,70789,0
2016-04-05,1.9,1.995,1.8995,1.9,97404,0
2016-04-06,1.95,1.975,1.844,1.92,51775,0
2016-04-07,1.95,2,1.825,1.875,69692,0
2016-04-08,1.863,1.925,1.8025,1.8025,97154,0
2016-04-11,1.8775,1.95,1.85,1.95,168650,0
2016-04-12,2,2.0465,1.9,2.0465,245641,0
2016-04-13,2.025,2.05,2,2,84108,0
2016-04-14,2.035,2.0495,1.9785,1.987,44207,0
2016-04-15,2.05,2.05,1.975,2.0325,61432,0
2016-04-18,2.05,2.05,1.911,2.013,101706,0
2016-04-19,2.05,2.0625,1.9525,2.0015,127955,0
2016-04-20,2,2.1,2,2.0405,98230,0
2016-04-21,2.0575,2.2245,2.0575,2.2,114216,0
2016-04-22,2.25,2.35,2.125,2.125,110804,0
2016-04-25,2.1995,2.25,2.05,2.15,56482,0
2016-04-26,2.159,2.159,2.03,2.1005,85023,0
2016-04-27,2.125,2.125,2,2.001,128555,0
2016-04-28,2.001,2.275,2.001,2.1005,94633,0
2016-04-29,2.15,2.2975,2.15,2.225,197234,0
2016-05-02,2.3,2.45,2.25,2.32,232506,0
2016-05-03,2.3505,2.5,2.313,2.4,162946,0
2016-05-04,2.47,2.4945,2.2,2.325,132847,0
2016-05-05,2.35,2.425,2.175,2.187,83470,0
2016-05-06,2.2645,2.3,2.125,2.125,51632,0
2016-05-09,2.175,2.1995,1.95,1.9745,104698,0
2016-05-10,2.12,2.12,1.9215,2.0745,75994,0
2016-05-11,2.175,2.175,1.959,2.1,83215,0
2016-05-12,2.15,2.15,1.905,1.9055,64138,0
2016-05-13,1.955,2,1.906,2,43007,0
2016-05-16,2.225,2.225,2.05,2.0965,229042,0
2016-05-17,2.165,2.165,2.005,2.15,66675,0
2016-05-18,2.125,2.125,1.95,2.02,83831,0
2016-05-19,1.95,1.9995,1.9005,1.929,55423,0
2016-05-20,1.9795,2.025,1.9,1.9175,44031,0
2016-05-23,1.955,1.9745,1.9175,1.9555,37805,0
2016-05-24,1.9495,1.9505,1.833,1.85,80740,0
2016-05-25,1.9,1.93,1.755,1.85,73755,0
2016-05-26,1.85,1.925,1.8,1.8255,50838,0
2016-05-27,1.85,1.85,1.76,1.76,58421,0
2016-05-31,1.8,1.83,1.75,1.7505,74136,0
2016-06-01,1.8045,1.8315,1.7,1.754,77013,0
2016-06-02,1.8485,1.8495,1.7475,1.788,39843,0
2016-06-03,1.95,2.05,1.825,1.8985,152011,0
2016-06-06,1.95,1.995,1.775,1.8005,73863,0
2016-06-07,1.8,1.9,1.7925,1.88,42576,0
2016-06-08,1.925,1.925,1.8,1.82,74432,0
2016-06-09,1.8,1.8515,1.8,1.8505,81432,0
2016-06-10,1.905,1.905,1.7,1.727,177971,0
2016-06-13,1.8045,1.825,1.65,1.6875,103291,0
2016-06-14,1.7,1.7485,1.65,1.6715,68774,0
2016-06-15,1.7,1.8385,1.6995,1.8135,55264,0
2016-06-16,1.9245,2.0245,1.75,1.775,112876,0
2016-06-17,1.8,1.8995,1.751,1.8,76013,0
2016-06-20,1.8,1.9,1.754,1.8375,72495,0
2016-06-21,1.8,1.8405,1.74,1.7735,68075,0
2016-06-22,1.775,1.775,1.701,1.725,26825,0
2016-06-23,1.705,1.8,1.705,1.764,38627,0
2016-06-24,1.875,2.1,1.75,1.794,110957,0
2016-06-27,1.9245,1.9245,1.751,1.795,78801,0
2016-06-28,1.7555,1.85,1.7295,1.85,46728,0
2016-06-29,1.8745,1.875,1.8,1.829,76807,0
2016-06-30,1.8,1.8,1.701,1.7445,93361,0
2016-07-01,1.8,1.875,1.8,1.8675,108511,0
2016-07-05,1.865,1.9975,1.8015,1.947,215656,0
2016-07-06,2.0005,2.325,2.0005,2.2025,427870,0
2016-07-07,2.2,2.2605,2.076,2.1605,197852,0
2016-07-08,2.2,2.2995,2.11,2.2495,127861,0
2016-07-11,2.3,2.311,2.1,2.1755,180048,0
2016-07-12,2.2,2.25,2.052,2.064,112097,0
2016-07-13,2.085,2.2,2.05,2.15,52642,0
2016-07-14,2.055,2.1875,2.05,2.1005,173247,0
2016-07-15,2.1005,2.191,2.06,2.145,49528,0
2016-07-18,2.0875,2.15,2.0755,2.0845,63473,0
2016-07-19,2.0955,2.1215,2.0255,2.034,100678,0
2016-07-20,2.0105,2.023,1.9,1.92,128562,0
2016-07-21,1.8605,1.95,1.809,1.899,73044,0
2016-07-22,1.9,1.907,1.85,1.88,44218,0
2016-07-25,1.9,1.936,1.805,1.805,137633,0
2016-07-26,1.8,1.9185,1.8,1.8255,37283,0
2016-07-27,1.8075,1.9,1.805,1.863,55005,0
2016-07-28,1.88,1.95,1.85,1.868,86719,0
2016-07-29,1.9125,1.925,1.8555,1.8875,101092,0
2016-08-01,1.95,2.045,1.95,2.025,132128,0
2016-08-02,2.05,2.25,2.05,2.2,167904,0
2016-08-03,2.25,2.29,2.2005,2.29,115357,0
2016-08-04,2.3,2.325,2.025,2.1415,173612,0
2016-08-05,2.056,2.1445,2.0055,2.049,52963,0
2016-08-08,2.05,2.106,2.0055,2.006,126229,0
2016-08-09,2.01,2.1095,1.95,2,43979,0
2016-08-10,2.05,2.1,1.9065,1.975,148619,0
2016-08-11,2.1,2.1,1.975,2,42462,0
2016-08-12,2.05,2.18,2,2,113534,0
2016-08-15,2,2.029,1.8335,1.9075,243527,0
2016-08-16,1.8005,1.9035,1.8,1.847,99670,0
2016-08-17,1.825,1.8495,1.8005,1.8125,50783,0
2016-08-18,1.8255,1.85,1.8005,1.806,49243,0
2016-08-19,1.8495,1.85,1.8,1.8165,58992,0
2016-08-22,1.8495,1.875,1.815,1.841,59118,0
2016-08-23,1.85,1.896,1.8055,1.8445,62280,0
2016-08-24,1.85,1.85,1.8,1.81,82372,0
2016-08-25,1.8,1.876,1.75,1.808,94686,0
2016-08-26,1.8,1.9,1.75,1.82,70523,0
2016-08-29,1.845,1.925,1.766,1.925,56927,0
2016-08-30,1.9445,1.9445,1.85,1.9,101930,0
2016-08-31,1.85,1.899,1.76,1.8175,65323,0
2016-09-01,1.8,1.8935,1.7785,1.86,54058,0
2016-09-02,1.8895,1.9925,1.839,1.9015,152517,0
2016-09-06,1.875,2,1.875,1.9895,74722,0
2016-09-07,1.995,2.025,1.95,1.95,48740,0
2016-09-08,1.95,2.05,1.9025,1.9395,66958,0
2016-09-09,1.95,2,1.85,1.9105,69300,0
2016-09-12,1.9,1.95,1.85,1.9495,47057,0
2016-09-13,1.9005,1.949,1.825,1.8395,100725,0
2016-09-14,1.895,1.9,1.8,1.875,81530,0
2016-09-15,1.8495,1.881,1.8,1.82,47900,0
2016-09-16,1.8,1.885,1.765,1.765,75684,0
2016-09-19,1.8,1.8395,1.775,1.793,57858,0
2016-09-20,1.785,1.8425,1.785,1.8255,22229,0
2016-09-21,1.84,1.9425,1.8195,1.876,35676,0
2016-09-22,1.885,1.9,1.755,1.815,91969,0
2016-09-23,1.8065,1.825,1.775,1.8175,54416,0
2016-09-26,1.8005,1.8495,1.78,1.7805,46156,0
2016-09-27,1.7995,1.8585,1.78,1.8475,92947,0
2016-09-28,1.8475,1.9,1.8,1.875,24994,0
2016-09-29,1.894,1.894,1.8025,1.85,14747,0
2016-09-30,1.8005,1.875,1.8,1.836,33019,0
2016-10-03,1.875,1.9,1.78,1.78,29870,0
2016-10-04,1.74,1.8495,1.7,1.7495,150941,0
2016-10-05,1.67,1.745,1.6525,1.7,78489,0
2016-10-06,1.6845,1.701,1.6,1.649,63546,0
2016-10-07,1.649,1.65,1.6,1.6245,32438,0
2016-10-10,1.65,1.7155,1.635,1.6995,24963,0
2016-10-11,1.6505,1.6945,1.62,1.67,23770,0
2016-10-12,1.683,1.7,1.6,1.7,33033,0
2016-10-13,1.7845,1.7845,1.6,1.625,36078,0
2016-10-14,1.6165,1.641,1.55,1.625,74022,0
2016-10-17,1.55,1.614,1.5,1.54,45287,0
2016-10-18,1.519,1.6,1.5,1.577,40358,0
2016-10-19,1.6,1.7005,1.508,1.598,38726,0
2016-10-20,1.65,1.65,1.45,1.4995,125255,0
2016-10-21,1.4525,1.575,1.45,1.45,67783,0
2016-10-24,1.4995,1.549,1.3305,1.3305,105671,0
2016-10-25,1.3,1.4,1.2,1.2155,172232,0
2016-10-26,1.215,1.3,1.15,1.155,175586,0
2016-10-27,1.2,1.2975,1.125,1.1995,111129,0
2016-10-28,1.2,1.25,1.15,1.15,49338,0
2016-10-31,1.175,1.181,1.061,1.181,58582,0
2016-11-01,1.15,1.25,1.1005,1.2025,71372,0
2016-11-02,1.2495,1.35,1.2,1.35,150230,0
2016-11-03,1.35,1.4,1.2,1.2015,60154,0
2016-11-04,1.225,1.3245,1.225,1.2525,38950,0
2016-11-07,1.3,1.303,1.1,1.107,58842,0
2016-11-08,1.2,1.2,1.1,1.1485,43885,0
2016-11-09,1.26,1.3,1.0635,1.0815,133697,0
2016-11-10,1.1375,1.15,1,1.01,113585,0
2016-11-11,1.01,1.05,0.95,1.0155,98262,0
2016-11-14,1.0025,1.1,1,1.0985,91281,0
2016-11-15,1.15,1.25,1.1045,1.1745,76437,0
2016-11-16,1.2,1.2145,1.1,1.125,30412,0
2016-11-17,1.1,1.14,1.075,1.09,37764,0
2016-11-18,1.08,1.25,1.0795,1.243,118496,0
2016-11-21,1.3,1.325,1.2,1.258,61482,0
2016-11-22,1.285,1.3025,1.145,1.3025,48911,0
2016-11-23,1.25,1.25,1.11,1.2125,45788,0
2016-11-25,1.27,1.27,1.175,1.176,20306,0
2016-11-28,1.16,1.2235,1.0305,1.17,82252,0
2016-11-29,1.175,1.1825,1.125,1.18,40465,0
2016-11-30,1.179,1.249,1.129,1.1555,62397,0
2016-12-01,1.165,1.2475,1.1,1.1325,48996,0
2016-12-02,1.185,1.245,1.1505,1.245,25861,0
2016-12-05,1.25,1.36,1.111,1.263,196658,0
2016-12-06,1.188,1.3,1.188,1.2205,27472,0
2016-12-07,1.259,1.285,1.227,1.2505,38834,0
2016-12-08,1.24,1.55,1.24,1.35,274829,0
2016-12-09,1.38,1.45,1.3,1.3595,93569,0
2016-12-12,1.3595,1.3595,1.2,1.2845,85694,0
2016-12-13,1.2425,1.3,1.175,1.2,57337,0
2016-12-14,1.2955,1.375,1.2505,1.285,162783,0
2016-12-15,1.25,1.345,1.15,1.191,104353,0
2016-12-16,1.15,1.215,1.125,1.1855,101262,0
2016-12-19,1.1505,1.215,1.1255,1.2,53473,0
2016-12-20,1.2,1.25,1.1255,1.195,94997,0
2016-12-21,1.195,1.3045,1.179,1.2905,69580,0
2016-12-22,1.299,1.4,1.299,1.335,40655,0
2016-12-23,1.3995,1.3995,1.3245,1.3645,34325,0
2016-12-27,1.4,1.4,1.28,1.3345,83931,0
2016-12-28,1.305,1.4,1.3,1.316,49371,0
2016-12-29,1.3,1.39,1.25,1.3,97295,0
2016-12-30,1.3695,1.425,1.255,1.315,87707,0
2017-01-03,1.32,1.35,1.2055,1.2915,109768,0
2017-01-04,1.3045,1.4,1.3,1.3895,84190,0
2017-01-05,1.3255,1.45,1.3255,1.4495,91423,0
2017-01-06,1.5,1.5,1.3255,1.35,70112,0
2017-01-09,1.4,1.5345,1.3505,1.4375,78210,0
2017-01-10,1.45,1.475,1.375,1.4,55708,0
2017-01-11,1.41,1.41,1.3855,1.4,11133,0
2017-01-12,1.4,1.4,1.375,1.375,23973,0
2017-01-13,1.375,1.4015,1.35,1.4015,78138,0
2017-01-17,1.425,1.475,1.33,1.362,138899,0
2017-01-18,1.39,1.39,1.2125,1.26,104461,0
2017-01-19,1.323,1.325,1.25,1.275,36541,0
2017-01-20,1.3445,1.3475,1.2065,1.2435,39172,0
2017-01-23,1.24,1.294,1.2,1.2395,113956,0
2017-01-24,1.25,1.2745,1.245,1.2695,68858,0
2017-01-25,1.205,1.25,1.1505,1.2125,85795,0
2017-01-26,1.215,1.26,1.1845,1.1875,36963,0
2017-01-27,1.1875,1.19,1.15,1.1635,53292,0
2017-01-30,1.2,1.2,1.1505,1.1645,23738,0
2017-01-31,1.195,1.215,1.155,1.215,67556,0
2017-02-01,1.25,1.25,1.1505,1.25,48124,0
2017-02-02,1.2625,1.27,1.175,1.221,26021,0
2017-02-03,1.2375,1.2375,1.175,1.21,19719,0
2017-02-06,1.2,1.345,1.2,1.25,96201,0
2017-02-07,1.263,1.2835,1.225,1.229,30486,0
2017-02-08,1.25,1.3,1.23,1.241,60064,0
2017-02-09,1.25,1.35,1.2,1.2865,59585,0
2017-02-10,1.305,1.35,1.275,1.3425,58674,0
2017-02-13,1.342,1.4,1.335,1.399,50719,0
2017-02-14,1.4,1.4,1.275,1.3,75023,0
2017-02-15,1.35,1.35,1.275,1.3395,33888,0
2017-02-16,1.34,1.4,1.3035,1.35,9730,0
2017-02-17,1.35,1.367,1.2,1.271,112639,0
2017-02-21,1.3395,1.35,1.27,1.346,82147,0
2017-02-22,1.349,1.349,1.25,1.3365,68196,0
2017-02-23,1.35,1.35,1.25,1.26,32549,0
2017-02-24,1.2,1.261,1.2,1.2415,47339,0
2017-02-27,1.25,1.275,1.2045,1.2495,26222,0
2017-02-28,1.2065,1.2745,1.201,1.2035,33244,0
2017-03-01,1.175,1.25,1.175,1.2125,27012,0
2017-03-02,1.2,1.2245,1.175,1.1755,32897,0
2017-03-03,1.15,1.2115,1.15,1.164,34966,0
2017-03-06,1.163,1.21,1.15,1.1505,32223,0
2017-03-07,1.2,1.2,1.15,1.152,32462,0
2017-03-08,1.15,1.1995,1.15,1.1995,24826,0
2017-03-09,1.15,1.2,1.15,1.16,88348,0
2017-03-10,1.15,1.19,1.15,1.1625,22099,0
2017-03-13,1.195,1.25,1.1725,1.2375,91648,0
2017-03-14,1.2,1.2345,1.175,1.2245,13363,0
2017-03-15,1.225,1.25,1.185,1.23,50747,0
2017-03-16,1.23,1.266,1.2025,1.25,22747,0
2017-03-17,1.25,1.2605,1.2015,1.2265,48341,0
2017-03-20,1.21,1.275,1.2095,1.2615,33033,0
2017-03-21,1.24,1.2675,1.24,1.251,44456,0
2017-03-22,1.2365,1.25,1.2005,1.215,11540,0
2017-03-23,1.247,1.2475,1.18,1.247,18410,0
2017-03-24,1.2475,1.2475,1.201,1.225,13266,0
2017-03-27,1.2475,1.2475,1.152,1.1755,92680,0
2017-03-28,1.1625,1.2,1.1525,1.165,34607,0
2017-03-29,1.1705,1.1795,1.1505,1.1515,28997,0
2017-03-30,1.175,1.175,1.13,1.1505,95417,0
2017-03-31,1.15,1.15,1.1025,1.12,31827,0
2017-04-03,1.15,1.1715,1.11,1.132,35190,0
2017-04-04,1.155,1.155,1.1,1.103,35519,0
2017-04-05,1.1,1.1045,1.05,1.075,72710,0
2017-04-06,1.05,1.1045,1.05,1.08,35135,0
2017-04-07,1.1,1.1,1.02,1.0475,41298,0
2017-04-10,1.0105,1.15,1.0105,1.102,63512,0
2017-04-11,1.125,1.2,1.1,1.1715,52927,0
2017-04-12,1.175,1.1758,1.108,1.15,32636,0
2017-04-13,1.1,1.1495,1.065,1.0755,73175,0
2017-04-17,1.0665,1.1,1.013,1.0505,56716,0
2017-04-18,1.05,1.0975,1.015,1.025,30770,0
2017-04-19,1.0395,1.0495,1.01,1.0115,40005,0
2017-04-20,1.0275,1.0395,0.9875,1,103057,0
2017-04-21,1.05,1.05,0.98,1,51700,0
2017-04-24,1.0045,1.0505,0.98,0.997,47016,0
2017-04-25,1,1.0495,0.9655,0.9995,77712,0
2017-04-26,0.999,0.999,0.9655,0.9825,25703,0
2017-04-27,0.965,0.99,0.9,0.9135,110522,0
2017-04-28,0.9,0.9495,0.875,0.9125,58462,0
2017-05-01,0.9495,0.9495,0.9,0.902,18291,0
2017-05-02,0.9025,0.9195,0.9,0.9,21607,0
2017-05-03,0.9,0.925,0.888,0.92,56314,0
2017-05-04,0.94,0.9595,0.85,0.911,212910,0
2017-05-05,0.9495,0.9495,0.89,0.915,55407,0
2017-05-08,0.935,0.945,0.8815,0.9,53885,0
2017-05-09,0.8925,0.9175,0.888,0.895,20019,0
2017-05-10,0.8955,0.905,0.87,0.8855,72445,0
2017-05-11,0.87,0.8975,0.86,0.8815,36761,0
2017-05-12,0.9625,0.992,0.8815,0.9,263060,0
2017-05-15,0.905,0.945,0.9,0.9335,117851,0
2017-05-16,0.925,0.975,0.925,0.9355,82886,0
2017-05-17,0.9375,0.944,0.9,0.9,47451,0
2017-05-18,0.919,0.919,0.8875,0.891,97989,0
2017-05-19,0.9,0.909,0.8825,0.9,77608,0
2017-05-22,0.9345,0.9345,0.875,0.9005,44746,0
2017-05-23,0.905,0.916,0.8775,0.895,51495,0
2017-05-24,0.9125,0.9125,0.8375,0.8625,106593,0
2017-05-25,0.878,0.9055,0.8085,0.857,165177,0
2017-05-26,0.89,0.89,0.83,0.833,76960,0
2017-05-30,0.83,0.8345,0.775,0.7805,78711,0
2017-05-31,0.7755,0.8,0.7755,0.7785,50257,0
2017-06-01,0.8,0.8145,0.775,0.785,77840,0
2017-06-02,0.7875,0.8075,0.7375,0.75,242098,0
2017-06-05,0.7925,0.7925,0.6875,0.709,281810,0
2017-06-06,0.7375,0.7375,0.6745,0.7005,111958,0
2017-06-07,0.69,0.725,0.6875,0.7005,111841,0
2017-06-08,0.725,0.727,0.69,0.6985,65721,0
2017-06-09,0.71,0.71,0.675,0.683,106882,0
2017-06-12,0.6945,0.72,0.6475,0.66,106733,0
2017-06-13,0.66,0.7925,0.649,0.7565,723284,0
2017-06-14,0.795,0.831,0.7095,0.75,676270,0
2017-06-15,0.72,0.74,0.6605,0.712,122332,0
2017-06-16,0.7,0.75,0.675,0.7165,108504,0
2017-06-19,0.7125,0.721,0.663,0.68,166354,0
2017-06-20,0.675,0.85,0.65,0.799,479845,0
2017-06-21,0.825,0.9,0.7735,0.866,1056356,0
2017-06-22,0.8445,0.9685,0.825,0.909,1024536,0
2017-06-23,0.9495,0.9695,0.837,0.858,831174,0
2017-06-26,0.905,0.915,0.826,0.875,503712,0
2017-06-27,0.9,0.905,0.8,0.8,601312,0
2017-06-28,0.8,0.925,0.8,0.901,741989,0
2017-06-29,0.95,1.12,0.9305,0.9915,1869984,0
2017-06-30,0.98,1.05,0.9,0.914,528373,0
2017-07-03,0.935,0.9365,0.86,0.9035,239227,0
2017-07-05,0.925,0.95,0.85,0.875,293715,0
2017-07-06,0.9,0.925,0.8315,0.8865,360043,0
2017-07-07,0.92,0.92,0.8315,0.8525,397172,0
2017-07-10,0.84,0.8955,0.8325,0.841,326181,0
2017-07-11,0.833,0.875,0.806,0.845,375735,0
2017-07-12,0.95,0.95,0.81,0.825,583194,0
2017-07-13,0.825,0.8345,0.78,0.82,322542,0
2017-07-14,0.825,0.86,0.79,0.85,299487,0
2017-07-17,0.895,0.895,0.79,0.8465,380465,0
2017-07-18,0.8495,1.05,0.81,1,2283088,0
2017-07-19,1.025,1.05,0.905,0.93,1054544,0
2017-07-20,0.95,1.0245,0.9225,0.997,739560,0
2017-07-21,1,1.025,0.95,0.98,462402,0
2017-07-24,1.005,1.005,0.909,0.927,431386,0
2017-07-25,0.987,0.9895,0.92,0.9335,344510,0
2017-07-26,0.97,0.9715,0.9,0.955,371312,0
2017-07-27,0.96,0.9755,0.878,0.9225,516691,0
2017-07-28,0.925,0.991,0.9065,0.9635,498388,0
2017-07-31,0.99,1.05,0.915,1.03,1413072,0
2017-08-01,1.05,1.338,0.9705,0.985,3747020,0
2017-08-02,1.0145,1.05,0.955,0.99,976892,0
2017-08-03,1.0395,1.04,0.931,0.969,645609,0
2017-08-04,0.942,0.99,0.905,0.975,628717,0
2017-08-07,0.95,0.9575,0.915,0.95,320997,0
2017-08-08,0.943,0.943,0.9025,0.9025,340132,0
2017-08-09,0.905,0.9245,0.855,0.8675,375013,0
2017-08-10,0.8825,0.95,0.855,0.925,663450,0
2017-08-11,0.985,0.985,0.899,0.975,497779,0
2017-08-14,0.95,0.95,0.905,0.944,245547,0
2017-08-15,0.915,0.9248,0.88,0.8805,361983,0
2017-08-16,0.894,0.935,0.876,0.935,270533,0
2017-08-17,0.9225,0.9225,0.884,0.92,310739,0
2017-08-18,0.9,0.925,0.86,0.86,302251,0
2017-08-21,0.9,0.935,0.862,0.935,275480,0
2017-08-22,0.8875,0.9,0.86,0.9,236255,0
2017-08-23,0.895,0.9,0.8625,0.8785,286332,0
2017-08-24,0.894,0.9345,0.88,0.915,321449,0
2017-08-25,0.918,0.935,0.875,0.9,389148,0
2017-08-28,0.895,1.02,0.866,0.901,1019967,0
2017-08-29,0.99,1,0.9125,0.9255,641753,0
2017-08-30,0.98,0.98,0.9115,0.9375,382957,0
2017-08-31,0.95,0.9625,0.91,0.9295,401413,0
2017-09-01,0.936,0.985,0.9185,0.93,546380,0
2017-09-05,0.95,0.95,0.8905,0.905,413213,0
2017-09-06,0.9,0.9145,0.885,0.9025,315560,0
2017-09-07,0.899,0.9605,0.875,0.93,740327,0
2017-09-08,0.9475,0.9475,0.88,0.91,288033,0
2017-09-11,0.9,0.915,0.88,0.899,320819,0
2017-09-12,0.9,0.924,0.8925,0.899,277402,0
2017-09-13,0.885,0.9085,0.875,0.875,427062,0
2017-09-14,0.875,0.895,0.86,0.8675,343984,0
2017-09-15,0.91,0.915,0.869,0.88,445988,0
2017-09-18,0.9,0.9,0.84,0.8525,702686,0
2017-09-19,0.8525,0.854,0.8,0.825,689090,0
2017-09-20,0.825,0.8445,0.794,0.832,392873,0
2017-09-21,0.842,0.842,0.8,0.824,370781,0
2017-09-22,0.805,0.845,0.805,0.845,235373,0
2017-09-25,0.832,0.866,0.811,0.825,239341,0
2017-09-26,0.8225,0.837,0.767,0.8085,487411,0
2017-09-27,0.79,0.8075,0.7505,0.786,412433,0
2017-09-28,0.765,0.815,0.765,0.7815,320529,0
2017-09-29,0.785,0.8,0.775,0.78,192410,0
2017-10-02,0.765,0.8,0.755,0.775,174880,0
2017-10-03,0.765,0.79,0.73,0.75,534194,0
2017-10-04,0.7525,0.77,0.735,0.7455,215734,0
2017-10-05,0.9,0.94,0.765,0.8055,2656042,0
2017-10-06,0.825,0.825,0.75,0.7875,894617,0
2017-10-09,0.775,0.8,0.713,0.7525,571733,0
2017-10-10,0.7525,0.757,0.735,0.7375,337197,0
2017-10-11,0.75,0.75,0.67,0.705,936275,0
2017-10-12,0.705,0.715,0.6265,0.695,1129218,0
2017-10-13,0.676,0.729,0.6622,0.725,473203,0
2017-10-16,0.745,0.745,0.68,0.7,425615,0
2017-10-17,0.68,0.7095,0.665,0.676,376617,0
2017-10-18,0.676,0.6825,0.655,0.6665,317614,0
2017-10-19,0.663,0.68,0.655,0.6625,347541,0
2017-10-20,0.663,0.67,0.6505,0.66,385296,0
2017-10-23,0.665,0.665,0.6285,0.635,593975,0
2017-10-24,0.6485,0.67,0.6005,0.6445,544765,0
2017-10-25,0.66,0.695,0.6365,0.664,543020,0
2017-10-26,0.665,0.685,0.645,0.651,324001,0
2017-10-27,0.65,0.685,0.625,0.64,711134,0
2017-10-30,0.675,0.675,0.625,0.6475,856938,0
2017-10-31,0.625,0.627,0.525,0.5975,1684039,0
2017-11-01,0.57,0.59,0.525,0.533,618846,0
2017-11-02,0.533,0.533,0.4575,0.5005,1174416,0
2017-11-03,0.475,0.5015,0.455,0.497,518015,0
2017-11-06,0.5,0.5475,0.484,0.5385,626667,0
2017-11-07,0.5025,0.571,0.48,0.5025,474102,0
2017-11-08,0.495,0.635,0.485,0.575,2439636,0
2017-11-09,0.67,0.7325,0.61,0.712,3304271,0
2017-11-10,0.77,0.935,0.55,0.6,5872674,0
