Date,Open,High,Low,Close,Volume,OpenInt
2010-04-21,11,11,11,11,0,0
2010-04-22,11,11.23,11,11,2028559,0
2010-04-23,11,11.1,10.97,11.01,140348,0
2010-04-26,11,11.05,11,11.05,191006,0
2010-04-27,11,11.02,11,11.02,246371,0
2010-04-28,11.05,11.06,11,11.06,58685,0
2010-04-29,11.11,11.11,10.95,10.95,79780,0
2010-04-30,10.99,10.99,10.9,10.9,55700,0
2010-05-03,10.9,11.06,10.85,10.96,70337,0
2010-05-04,10.98,10.98,10.8,10.8,172313,0
2010-05-05,10.84,10.84,10.72,10.76,36543,0
2010-05-06,10.75,10.77,10.6,10.6,42126,0
2010-05-07,10.5,10.66,9.19,10.56,281159,0
2010-05-10,10.9,10.9,10.21,10.56,38420,0
2010-05-11,10.6,10.83,10.5,10.54,31495,0
2010-05-12,10.52,10.64,10.5,10.5,15453,0
2010-05-13,10.51,10.6,10.5,10.51,52740,0
2010-05-14,10.42,10.83,10.01,10.51,59826,0
2010-05-17,10.51,10.74,10.26,10.39,152365,0
2010-05-18,10.49,10.49,9.37,9.58,107420,0
2010-05-19,9.62,9.66,8.33,8.72,118732,0
2010-05-20,8.45,8.49,7.79,7.93,67281,0
2010-05-21,7.97,8.39,7.76,8,46249,0
2010-05-24,8.01,8.4,7.91,8.29,39021,0
2010-05-25,8.2,8.44,8.01,8.24,44593,0
2010-05-26,8.3,9.57,8.2,8.21,90303,0
2010-05-27,8.29,8.3,8.01,8.1,54792,0
2010-05-28,8.15,8.74,8.01,8.74,59770,0
2010-06-01,8.64,9.45,8.25,9.34,32492,0
2010-06-02,9.5,10.8,9.31,10.41,149628,0
2010-06-03,10.29,10.94,10.29,10.9,140159,0
2010-06-04,10.87,11.3,9.37,9.61,162519,0
2010-06-07,9.6,9.88,8.98,9,50467,0
2010-06-08,9.06,9.06,8.17,8.29,44742,0
2010-06-09,8.35,8.77,8.26,8.32,32268,0
2010-06-10,8.39,8.9,8.39,8.8,19425,0
2010-06-11,8.73,8.94,8.64,8.71,15113,0
2010-06-14,8.8,9.34,8.8,9.15,25630,0
2010-06-15,9.21,9.49,9.21,9.47,23475,0
2010-06-16,9.4,9.65,9.33,9.51,16402,0
2010-06-17,9.58,9.65,9.35,9.58,20558,0
2010-06-18,9.58,9.71,9.16,9.16,36946,0
2010-06-21,9.24,9.84,8.87,9.65,22573,0
2010-06-22,9.48,9.85,9.47,9.7,45516,0
2010-06-23,9.75,10.5,9.7,9.7,61593,0
2010-06-24,9.63,10.23,9.52,9.75,100850,0
2010-06-25,9.79,9.79,8.67,8.82,848596,0
2010-06-28,8.85,8.89,8.01,8.08,55580,0
2010-06-29,8.25,8.73,7.54,7.63,60495,0
2010-06-30,7.73,8.09,7.33,7.44,62677,0
2010-07-01,7.43,7.59,7.33,7.34,13743,0
2010-07-02,7.37,7.5,6.92,7.16,22598,0
2010-07-06,7.15,7.43,6.9,6.99,42874,0
2010-07-07,7.01,7.42,6.91,7.1,39323,0
2010-07-08,7.17,7.41,7.13,7.27,33215,0
2010-07-09,7.3,7.3,6.96,7.06,33394,0
2010-07-12,7.07,7.09,6.94,6.94,15587,0
2010-07-13,7.25,7.42,7.25,7.32,42082,0
2010-07-14,7.27,7.41,7,7,48322,0
2010-07-15,7.03,7.08,6.3,6.62,60258,0
2010-07-16,6.59,7.24,6.53,6.73,44258,0
2010-07-19,6.79,6.85,6.6,6.71,34414,0
2010-07-20,6.72,6.82,6.63,6.75,35654,0
2010-07-21,6.77,6.77,6.52,6.68,10158,0
2010-07-22,6.78,7.26,6.78,7,40267,0
2010-07-23,6.94,6.95,6.52,6.75,43757,0
2010-07-26,6.79,7.2,6.62,7.2,49705,0
2010-07-27,7.26,7.53,6.96,7.33,35127,0
2010-07-28,7.28,7.3,6.78,7.21,19255,0
2010-07-29,7.25,7.29,7.02,7.22,13213,0
2010-07-30,7.36,7.6,7,7.29,46572,0
2010-08-02,7.36,7.72,7.35,7.55,28753,0
2010-08-03,7.78,8.1,7.67,7.96,15676,0
2010-08-04,7.92,8.2,7.85,7.92,29091,0
2010-08-05,7.88,8.09,7.73,7.73,7547,0
2010-08-06,7.64,8.02,7.6,7.7,7339,0
2010-08-09,7.74,8.05,7.52,7.65,27855,0
2010-08-10,7.74,7.74,7.13,7.13,16486,0
2010-08-11,7.01,7.11,6.71,6.74,30385,0
2010-08-12,6.65,6.89,6.57,6.8,13486,0
2010-08-13,6.8,8,6.8,7.11,57721,0
2010-08-16,7.13,7.68,6.8,6.95,75965,0
2010-08-17,7.05,7.95,7.05,7.84,25980,0
2010-08-18,7.94,8.65,7.88,8,79351,0
2010-08-19,7.94,8.43,7.55,7.58,39028,0
2010-08-20,7.55,8.4,7.55,7.8,35460,0
2010-08-23,7.88,8.46,7.88,7.91,30971,0
2010-08-24,7.8,8.25,7.73,7.79,31218,0
2010-08-25,7.77,8,7.67,8,41965,0
2010-08-26,8.22,8.42,8.1,8.3,51952,0
2010-08-27,8.43,8.73,8.14,8.17,20662,0
2010-08-30,8.2,8.2,8.1,8.1,32665,0
2010-08-31,8.87,8.9,8.5,8.55,146013,0
2010-09-01,8.72,8.75,8.35,8.56,47434,0
2010-09-02,8.5,8.75,8.13,8.74,61357,0
2010-09-03,8.81,9.1,8.52,9.03,58649,0
2010-09-07,8.88,8.99,8.69,8.82,57351,0
2010-09-08,8.8,9.03,8.47,8.98,45408,0
2010-09-09,9.07,9.07,8.72,8.89,21582,0
2010-09-10,8.82,9.71,8.81,9.34,32087,0
2010-09-13,9.59,9.7,9.25,9.46,115547,0
2010-09-14,9.4,9.4,9.21,9.32,12022,0
2010-09-15,9.28,9.5,9.28,9.4,27851,0
2010-09-16,9.3,9.43,9.25,9.3,29997,0
2010-09-17,9.41,9.41,9.16,9.16,27054,0
2010-09-20,9.27,9.27,8.75,9.21,27735,0
2010-09-21,9.15,9.32,8.82,9.19,11698,0
2010-09-22,9.2,9.24,9.01,9.07,10726,0
2010-09-23,8.99,9.3,8.55,9.1,20065,0
2010-09-24,9.25,9.45,9,9.16,34233,0
2010-09-27,9.18,9.4,9.14,9.25,24690,0
2010-09-28,9.4,9.4,9.1,9.37,18261,0
2010-09-29,9.34,9.4,9.19,9.37,11284,0
2010-09-30,9.46,9.74,9.44,9.57,33678,0
2010-10-01,9.72,10.27,9.6,9.87,57285,0
2010-10-04,9.81,10.5,9.63,10.27,93892,0
2010-10-05,10.42,10.46,10.13,10.27,23097,0
2010-10-06,10.21,10.42,9.97,10.41,38658,0
2010-10-07,10.5,10.59,10.2,10.38,38106,0
2010-10-08,10.47,11.05,10.47,10.89,54447,0
2010-10-11,10.99,11,10.75,10.83,57071,0
2010-10-12,10.85,10.95,10.62,10.67,21634,0
2010-10-13,10.74,10.85,10.51,10.57,34006,0
2010-10-14,10.57,11,10.57,10.99,22798,0
2010-10-15,11.05,11.1,10.82,10.84,39996,0
2010-10-18,11.06,11.49,10.71,10.88,56784,0
2010-10-19,10.84,10.91,10.56,10.64,20778,0
2010-10-20,10.71,11.03,10.45,10.48,69911,0
2010-10-21,10.56,10.83,10.16,10.6,36762,0
2010-10-22,10.61,10.61,10.41,10.61,49857,0
2010-10-25,10.6,10.79,10.6,10.72,24834,0
2010-10-26,10.45,10.98,10.44,10.87,43992,0
2010-10-27,10.85,11.07,10.57,10.77,46807,0
2010-10-28,10.83,10.9,10.6,10.67,21610,0
2010-10-29,10.68,10.79,10.56,10.75,27579,0
2010-11-01,10.88,10.88,10.56,10.71,25419,0
2010-11-02,10.7,11.25,10.69,11.23,66130,0
2010-11-03,11.3,11.35,11.02,11.15,27645,0
2010-11-04,11.25,11.25,10.85,11.15,40805,0
2010-11-05,10.67,10.99,10.2,10.52,197720,0
2010-11-08,10.42,10.5,9.79,10.06,226846,0
2010-11-09,10.25,10.67,9.53,10.09,240213,0
2010-11-10,10.19,10.37,9.97,10.19,91726,0
2010-11-11,10.1,10.54,10,10.35,94484,0
2010-11-12,10.25,10.43,10.1,10.17,44282,0
2010-11-15,10.26,10.72,10.26,10.4,97539,0
2010-11-16,10.31,11.13,10.31,11.03,110072,0
2010-11-17,11.07,11.07,10.54,10.67,99846,0
2010-11-18,10.7,10.75,10.21,10.72,74135,0
2010-11-19,10.75,11,10.55,10.99,121746,0
2010-11-22,11.01,11.37,10.5,11.29,78051,0
2010-11-23,11.42,12.24,11.09,11.78,166677,0
2010-11-24,11.99,12.7,11.8,12.19,108424,0
2010-11-26,12.08,12.22,11.63,11.74,35627,0
2010-11-29,11.69,11.99,11.11,11.69,110063,0
2010-11-30,11.52,12.05,11.44,11.44,253447,0
2010-12-01,11.68,12,11.25,11.87,85480,0
2010-12-02,11.98,12,11.65,11.9,33205,0
2010-12-03,11.9,12.09,11.74,11.91,61608,0
2010-12-06,11.79,11.9,11.71,11.79,55024,0
2010-12-07,11.85,11.86,11.11,11.18,72083,0
2010-12-08,11.27,11.4,10.68,10.75,70185,0
2010-12-09,11,11,10.26,10.37,65410,0
2010-12-10,10.45,10.5,10.09,10.29,91828,0
2010-12-13,10.3,10.58,10.01,10.45,106256,0
2010-12-14,10.51,10.68,10.24,10.35,70553,0
2010-12-15,10.2,10.49,10,10.05,64358,0
2010-12-16,10.05,10.65,10.05,10.64,133959,0
2010-12-17,11.01,11.01,10.31,10.65,129731,0
2010-12-20,10.5,10.77,10.11,10.71,138255,0
2010-12-21,10.73,11.17,10.7,10.99,539754,0
2010-12-22,11.03,11.15,10.75,11.01,328886,0
2010-12-23,10.98,11.26,10.81,11.22,116645,0
2010-12-27,9,10.4,8.69,10.19,467023,0
2010-12-28,10.1,10.44,9.4,10.2,198489,0
2010-12-29,10.25,10.36,10.12,10.27,82990,0
2010-12-30,10.29,10.29,10.1,10.21,12670,0
2010-12-31,10.17,10.5,10,10.38,29980,0
2011-01-03,10.01,10.79,10.01,10.72,60551,0
2011-01-04,10.75,10.92,10.5,10.77,84770,0
2011-01-05,10.76,10.82,10.58,10.75,58700,0
2011-01-06,10.68,10.75,10.5,10.68,33945,0
2011-01-07,10.67,10.75,10.29,10.3,26647,0
2011-01-10,10.31,10.7,10.21,10.29,27314,0
2011-01-11,10.3,10.41,10.01,10.1,353737,0
2011-01-12,10.18,10.18,9.82,9.97,58448,0
2011-01-13,9.99,10.01,9.85,9.96,107503,0
2011-01-14,10,10.02,9.91,9.94,21105,0
2011-01-18,9.89,9.89,9.71,9.85,37809,0
2011-01-19,9.75,9.8,9.28,9.44,58747,0
2011-01-20,9.41,9.43,9.16,9.22,72991,0
2011-01-21,9.15,9.16,8.85,9,68920,0
2011-01-24,9,9,8.77,9,58829,0
2011-01-25,8.95,9,8.87,8.98,23550,0
2011-01-26,9,9.37,8.76,9.37,26584,0
2011-01-27,9.4,9.87,9.18,9.7,58693,0
2011-01-28,9.79,9.97,9.25,9.57,42316,0
2011-01-31,9.67,10.02,9.36,9.99,62339,0
2011-02-01,10,10.81,9.99,10.3,141936,0
2011-02-02,10.31,10.5,10.01,10.12,74011,0
2011-02-03,10.18,10.3,9.97,10.14,92850,0
2011-02-04,10.18,10.18,9.68,9.7,62913,0
2011-02-07,9.73,9.73,8.99,9,124419,0
2011-02-08,8.96,8.96,8.54,8.82,91030,0
2011-02-09,8.8,8.8,8.25,8.5,67592,0
2011-02-10,9.38,9.38,8.35,8.51,62770,0
2011-02-11,8.39,9.39,8.39,9.06,202030,0
2011-02-14,9.46,9.46,8.9,9,152960,0
2011-02-15,8.99,8.99,8.62,8.81,108210,0
2011-02-16,8.68,8.82,8.34,8.7,46757,0
2011-02-18,8.5,8.66,8.42,8.59,54413,0
2011-02-22,8.5,8.66,7.7,7.96,198451,0
2011-02-23,8.13,8.18,7.96,8.03,76423,0
2011-02-24,8.1,8.1,7.95,8.03,79707,0
2011-02-25,8.24,8.25,7.91,7.99,57219,0
2011-02-28,8,8,7.66,7.98,49627,0
2011-03-01,8,8,7.56,7.64,67044,0
2011-03-02,7.65,7.75,7.44,7.73,26419,0
2011-03-03,7.85,8,7.04,7.9,113855,0
2011-03-04,7.87,7.9,7.75,7.79,46363,0
2011-03-07,7.85,7.85,7.2,7.59,21616,0
2011-03-08,7.62,7.78,7.58,7.73,697377,0
2011-03-09,7.8,7.8,7.6,7.7,43436,0
2011-03-10,7.75,7.77,7.31,7.47,71786,0
2011-03-11,7.66,7.66,7.24,7.27,30518,0
2011-03-14,7.24,7.35,7.09,7.11,14767,0
2011-03-15,7.08,7.44,7,7.37,91605,0
2011-03-16,7.34,7.38,6.98,6.98,50083,0
2011-03-17,7.14,7.14,6.87,6.93,24984,0
2011-03-18,7.07,7.1,6.95,6.99,147796,0
2011-03-21,7,7.04,6.83,6.99,39337,0
2011-03-22,7.08,7.15,6.89,7.02,48006,0
2011-03-23,6.99,7.06,6.81,7.01,40149,0
2011-03-24,7.06,7.4,6.98,7.25,29815,0
2011-03-25,7.25,7.67,7.24,7.61,59239,0
2011-03-28,7.75,7.85,7.5,7.56,75635,0
2011-03-29,7.8,7.81,7.51,7.6,71361,0
2011-03-30,7.7,7.88,7.61,7.75,45399,0
2011-03-31,7.98,8,7.68,7.8,132160,0
2011-04-01,7.81,8.08,7.77,7.79,32944,0
2011-04-04,7.87,8.31,7.85,8.28,60732,0
2011-04-05,8.28,8.34,7.96,8.01,120593,0
2011-04-06,8.2,8.21,7.98,8.01,22777,0
2011-04-07,8.07,8.28,7.97,8.12,63778,0
2011-04-08,8.21,8.21,7.87,8,94723,0
2011-04-11,8,8.04,7.93,7.94,34404,0
2011-04-12,7.99,8.09,7.78,7.85,69632,0
2011-04-13,7.93,7.95,7.5,7.54,46437,0
2011-04-14,7.72,8.47,7.5,8.07,129658,0
2011-04-15,8.15,8.21,7.83,7.88,73810,0
2011-04-18,7.85,8.02,7.85,7.97,106950,0
2011-04-19,8.11,8.28,7.91,8.03,145681,0
2011-04-20,8.14,8.35,7.95,8,39044,0
2011-04-21,7.96,8.66,7.96,8.48,46082,0
2011-04-25,8.47,8.68,8.28,8.52,26524,0
2011-04-26,8.59,8.91,8.57,8.69,43231,0
2011-04-27,8.74,8.89,8.69,8.78,31951,0
2011-04-28,8.8,8.91,8.59,8.75,22888,0
2011-04-29,8.6,8.99,8.58,8.9,35338,0
2011-05-02,8.94,9.28,8.66,8.86,59837,0
2011-05-03,9,9,8.6,8.79,70603,0
2011-05-04,8.79,8.91,8.03,8.07,68335,0
2011-05-05,8.13,8.61,8,8.43,50250,0
2011-05-06,8.79,8.86,8.18,8.43,147382,0
2011-05-09,8.1,8.28,7.98,8.09,138160,0
2011-05-10,8.15,8.42,8.1,8.4,164861,0
2011-05-11,8.37,8.43,8.27,8.39,61156,0
2011-05-12,8.35,8.52,8.27,8.4,107189,0
2011-05-13,8.5,8.5,8.04,8.36,53933,0
2011-05-16,8.34,8.45,8.2,8.22,25011,0
2011-05-17,8.23,8.42,8.08,8.23,52046,0
2011-05-18,8.23,8.44,8.13,8.41,24683,0
2011-05-19,8.42,8.42,8,8.16,55500,0
2011-05-20,8.25,8.48,8.15,8.38,75104,0
2011-05-23,8.25,8.37,8.12,8.21,77785,0
2011-05-24,8.21,8.21,8.05,8.06,53763,0
2011-05-25,8.04,8.12,7.99,8.1,28588,0
2011-05-26,8.05,8.13,7.96,8.11,34785,0
2011-05-27,8.12,8.25,8.09,8.18,52019,0
2011-05-31,8.29,8.44,8.16,8.43,92509,0
2011-06-01,8.41,8.48,8.22,8.24,61847,0
2011-06-02,8.21,8.21,7.96,8.05,145137,0
2011-06-03,7.9,8.02,7.9,8,54429,0
2011-06-06,7.98,8.01,7.81,7.97,63092,0
2011-06-07,8.04,8.12,7.9,8,56516,0
2011-06-08,7.51,7.89,7.51,7.53,198728,0
2011-06-09,7.56,7.75,7.5,7.58,46484,0
2011-06-10,7.52,7.68,7.51,7.59,47212,0
2011-06-13,7.61,7.85,7.56,7.63,136764,0
2011-06-14,7.72,7.86,7.61,7.71,127634,0
2011-06-15,7.66,7.82,7.65,7.75,58181,0
2011-06-16,7.75,7.86,7.55,7.85,125127,0
2011-06-17,7.83,7.83,7.51,7.68,177475,0
2011-06-20,7.54,7.65,7.5,7.54,125624,0
2011-06-21,7.58,7.82,7.56,7.71,82035,0
2011-06-22,7.72,7.94,7.64,7.78,300695,0
2011-06-23,7.71,7.86,7.6,7.84,125390,0
2011-06-24,7.77,8,7.75,7.97,675721,0
2011-06-27,7.97,8.05,7.88,8,115747,0
2011-06-28,7.96,8.04,7.91,8,65319,0
2011-06-29,8.02,8.28,7.91,8.24,102415,0
2011-06-30,8.2,8.32,8.13,8.15,67257,0
2011-07-01,8.03,8.38,7.96,8.28,86328,0
2011-07-05,8.39,8.47,8.12,8.17,94929,0
2011-07-06,8.21,8.41,8.03,8.35,49635,0
2011-07-07,8.4,8.51,8.27,8.45,44480,0
2011-07-08,8.43,8.6,8.4,8.58,51238,0
2011-07-11,8.51,8.57,8.41,8.47,67205,0
2011-07-12,8.44,8.51,8.25,8.31,45314,0
2011-07-13,8.3,8.5,8.13,8.49,121778,0
2011-07-14,8.49,8.7,8.34,8.64,78005,0
2011-07-15,8.62,8.79,8.5,8.76,122576,0
2011-07-18,8.72,8.75,8.56,8.7,45527,0
2011-07-19,8.74,8.96,8.7,8.95,48960,0
2011-07-20,8.9,8.9,8.66,8.82,37268,0
2011-07-21,8.74,9.07,8.74,9,122470,0
2011-07-22,9,9.02,8.87,8.97,54662,0
2011-07-25,8.89,8.93,8.65,8.74,66170,0
2011-07-26,8.72,8.73,8.56,8.62,52473,0
2011-07-27,8.57,8.57,8.3,8.35,88227,0
2011-07-28,8.34,8.49,8.33,8.47,32758,0
2011-07-29,8.39,8.59,8.33,8.56,48689,0
2011-08-01,8.51,8.61,8.33,8.47,39638,0
2011-08-02,8.68,8.72,8.23,8.24,38456,0
2011-08-03,8.4,8.4,8.13,8.34,68319,0
2011-08-04,8.22,8.39,7.83,7.9,99689,0
2011-08-05,7.95,8.13,7.65,7.88,64715,0
2011-08-08,7.7,7.93,6.64,7.19,113567,0
2011-08-09,7.42,7.92,6.43,7.13,121158,0
2011-08-10,6.99,6.99,6.4,6.64,91903,0
2011-08-11,6.67,7.09,6.4,6.8,78381,0
2011-08-12,6.83,7.07,6.66,6.78,51259,0
2011-08-15,6.85,7.4,6.85,7.24,68901,0
2011-08-16,7.32,7.36,7.02,7.07,63266,0
2011-08-17,7.17,7.86,7.09,7.48,60884,0
2011-08-18,7.38,7.48,7.07,7.12,44462,0
2011-08-19,7.08,7.28,7.02,7.15,43507,0
2011-08-22,7.32,7.38,7.06,7.14,41474,0
2011-08-23,7.18,7.59,7.12,7.57,54767,0
2011-08-24,7.59,7.9,7.47,7.9,36627,0
2011-08-25,7.93,7.96,7.76,7.82,26508,0
2011-08-26,7.77,7.84,7.58,7.74,55903,0
2011-08-29,7.79,7.95,7.66,7.75,81310,0
2011-08-30,7.74,7.94,7.27,7.55,52653,0
2011-08-31,7.42,7.49,6.47,7.16,234066,0
2011-09-01,7.22,7.22,6.96,7.05,71953,0
2011-09-02,6.97,7.09,6.79,6.86,40827,0
2011-09-06,6.6,7.2,6.6,7.16,56955,0
2011-09-07,7.16,7.46,6.9,7.27,96694,0
2011-09-08,7.28,7.38,7.16,7.36,57292,0
2011-09-09,7.18,7.32,6.99,7.09,74754,0
2011-09-12,6.96,7.27,6.95,7.27,50967,0
2011-09-13,7.39,7.63,7.33,7.57,59276,0
2011-09-14,7.65,7.8,7.6,7.69,52561,0
2011-09-15,7.72,7.99,7.43,7.63,79289,0
2011-09-16,7.69,7.95,7.43,7.62,83457,0
2011-09-19,7.62,7.95,7.52,7.88,28129,0
2011-09-20,7.84,8,7.79,7.84,62995,0
2011-09-21,7.88,7.97,7.67,7.75,53701,0
2011-09-22,7.07,7.45,6.96,7.31,98736,0
2011-09-23,7.3,7.62,7.25,7.56,41978,0
2011-09-26,7.56,7.97,7.37,7.64,58464,0
2011-09-27,7.79,7.99,7.63,7.86,51696,0
2011-09-28,7.89,7.93,7.67,7.7,56320,0
2011-09-29,7.86,7.95,7.4,7.86,87853,0
2011-09-30,7.76,8.49,7.63,8,67043,0
2011-10-03,7.91,7.91,7.09,7.09,95667,0
2011-10-04,7.08,7.57,6.95,7.5,143187,0
2011-10-05,7.47,7.97,7.19,7.71,53538,0
2011-10-06,7.67,7.94,7.37,7.81,83775,0
2011-10-07,7.78,7.96,7.59,7.79,52225,0
2011-10-10,7.89,8.07,7.64,7.86,70711,0
2011-10-11,7.67,8,7.67,7.86,31612,0
2011-10-12,7.56,7.89,7.19,7.4,129034,0
2011-10-13,7.34,7.4,7.03,7.37,61425,0
2011-10-14,7.41,7.58,7.25,7.44,59524,0
2011-10-17,7.36,7.4,7.17,7.19,24094,0
2011-10-18,7.26,7.45,7.07,7.23,110523,0
2011-10-19,7.24,7.3,6.69,6.73,77387,0
2011-10-20,6.7,7.15,6.51,6.58,122284,0
2011-10-21,6.71,6.79,6.5,6.74,79812,0
2011-10-24,6.88,7.49,6.8,7.44,85897,0
2011-10-25,7.28,7.32,7.1,7.11,41871,0
2011-10-26,7.23,7.56,7.11,7.44,121312,0
2011-10-27,7.46,7.67,7.29,7.54,140963,0
2011-10-28,7.56,7.56,7.22,7.27,63511,0
2011-10-31,7.13,7.5,6.7,7.11,80984,0
2011-11-01,7.11,7.69,6.97,7.39,123421,0
2011-11-02,7.48,7.75,7.48,7.66,52115,0
2011-11-03,7.84,7.84,7.52,7.74,71941,0
2011-11-04,8,8,7.04,7.31,101865,0
2011-11-07,7.46,8.77,7.4,8.52,180751,0
2011-11-08,8.54,8.75,8.1,8.48,205129,0
2011-11-09,8.22,8.22,7.6,7.62,160810,0
2011-11-10,7.86,7.95,7.24,7.37,124029,0
2011-11-11,7.47,7.47,1.71,1.96,3992045,0
2011-11-14,2.02,2.05,1.53,1.58,1960283,0
2011-11-15,1.53,1.61,1.39,1.5,1540620,0
2011-11-16,1.5,1.55,1.32,1.36,984376,0
2011-11-17,1.36,1.44,1.29,1.31,534410,0
2011-11-18,1.31,1.35,1.26,1.29,401715,0
2011-11-21,1.26,1.28,1.09,1.28,461928,0
2011-11-22,1.18,1.32,1.18,1.25,357410,0
2011-11-23,1.23,1.24,1.17,1.17,267557,0
2011-11-25,1.17,1.29,1.16,1.19,156578,0
2011-11-28,1.25,1.26,1.15,1.17,196373,0
2011-11-29,1.16,1.44,1.15,1.31,1090062,0
2011-11-30,1.31,1.34,1.21,1.32,601763,0
2011-12-01,1.29,1.33,1.21,1.23,437629,0
2011-12-02,1.22,1.28,1.21,1.23,140021,0
2011-12-05,1.25,1.31,1.23,1.28,182879,0
2011-12-06,1.28,1.3,1.2,1.24,106539,0
2011-12-07,1.23,1.29,1.22,1.26,270544,0
2011-12-08,1.27,1.38,1.24,1.29,619697,0
2011-12-09,1.31,1.4,1.3,1.4,340717,0
2011-12-12,1.41,1.85,1.37,1.79,1662817,0
2011-12-13,1.83,1.84,1.38,1.45,1177764,0
2011-12-14,1.42,1.53,1.36,1.53,290980,0
2011-12-15,1.56,1.56,1.27,1.33,330938,0
2011-12-16,1.31,1.37,1.22,1.23,355554,0
2011-12-19,1.25,1.28,1.15,1.17,306796,0
2011-12-20,1.23,1.32,1.15,1.29,192101,0
2011-12-21,1.26,1.29,1.22,1.22,96375,0
2011-12-22,1.25,1.36,1.23,1.29,214948,0
2011-12-23,1.32,1.36,1.26,1.33,83368,0
2011-12-27,1.33,1.34,1.25,1.28,87121,0
2011-12-28,1.27,1.29,1.24,1.25,105887,0
2011-12-29,1.27,1.31,1.26,1.3,130455,0
2011-12-30,1.31,1.32,1.25,1.25,305307,0
2012-01-03,1.27,1.38,1.27,1.32,181232,0
2012-01-04,1.35,1.44,1.34,1.36,241067,0
2012-01-05,1.35,1.38,1.27,1.38,154316,0
2012-01-06,1.38,1.54,1.37,1.44,439902,0
2012-01-09,1.54,1.54,1.37,1.39,284819,0
2012-01-10,1.4,1.4,1.27,1.29,210605,0
2012-01-11,1.31,1.33,1.28,1.3,53046,0
2012-01-12,1.31,1.33,1.27,1.29,62673,0
2012-01-13,1.28,1.3,1.27,1.28,69030,0
2012-01-17,1.3,1.3,1.24,1.28,129647,0
2012-01-18,1.24,1.27,1.16,1.27,339688,0
2012-01-19,1.27,1.29,1.2,1.25,152567,0
2012-01-20,1.26,1.27,1.22,1.24,111582,0
2012-01-23,1.23,1.3,1.22,1.29,154796,0
2012-01-24,1.3,1.32,1.25,1.32,65255,0
2012-01-25,1.32,1.35,1.3,1.34,90630,0
2012-01-26,1.34,1.43,1.31,1.36,123742,0
2012-01-27,1.36,1.36,1.25,1.31,123255,0
2012-01-30,1.3,1.32,1.28,1.3,43280,0
2012-01-31,1.3,1.36,1.27,1.36,88662,0
2012-02-01,1.41,1.57,1.39,1.57,318942,0
2012-02-02,1.55,1.73,1.46,1.7,392830,0
2012-02-03,1.77,1.8,1.72,1.76,319145,0
2012-02-06,1.71,1.79,1.71,1.76,110404,0
2012-02-07,1.72,1.72,1.59,1.64,224157,0
2012-02-08,1.59,1.71,1.59,1.65,164984,0
2012-02-09,1.66,1.73,1.6,1.71,54855,0
2012-02-10,1.74,1.75,1.62,1.65,76020,0
2012-02-13,1.68,1.71,1.62,1.65,23009,0
2012-02-14,1.68,1.68,1.59,1.64,59696,0
2012-02-15,1.65,1.65,1.55,1.58,45524,0
2012-02-16,1.55,1.7,1.55,1.7,79077,0
2012-02-17,1.7,1.73,1.64,1.72,40025,0
2012-02-21,1.72,1.75,1.63,1.66,36708,0
2012-02-22,1.64,1.7,1.62,1.62,12880,0
2012-02-23,1.62,1.67,1.6,1.65,48647,0
2012-02-24,1.66,1.78,1.66,1.71,66991,0
2012-02-27,1.72,2.45,1.69,2.31,1344147,0
2012-02-28,4.04,4.25,3.66,3.94,5575784,0
2012-02-29,3.93,4.03,3.1,3.76,1979914,0
2012-03-01,3.74,3.94,3.63,3.8,325948,0
2012-03-02,3.75,3.89,3.67,3.78,292090,0
2012-03-05,3.81,4.69,3.72,4.37,1256535,0
2012-03-06,4.37,4.9,4.14,4.27,830124,0
2012-03-07,4.31,4.5,3.99,4.05,404075,0
2012-03-08,4.05,4.21,3.98,4.14,140706,0
2012-03-09,4.18,4.25,3.95,4.01,247796,0
2012-03-12,4,4.43,4,4.19,443653,0
2012-03-13,4.22,4.38,4.02,4.16,294896,0
2012-03-14,4.13,4.13,3.73,3.81,269976,0
2012-03-15,3.81,3.86,3.51,3.6,172818,0
2012-03-16,3.62,3.91,3.6,3.77,154535,0
2012-03-19,3.79,3.8,3.65,3.78,136264,0
2012-03-20,3.76,3.76,3.52,3.53,63809,0
2012-03-21,3.55,3.55,3.26,3.27,266993,0
2012-03-22,3.3,3.67,3.29,3.49,301852,0
2012-03-23,3.45,3.72,3.4,3.66,275733,0
2012-03-26,3.74,3.8,3.5,3.63,357683,0
2012-03-27,3.67,4.08,3.65,3.89,444143,0
2012-03-28,3.92,3.99,3.16,3.49,739760,0
2012-03-29,3.42,3.47,3.32,3.43,132494,0
2012-03-30,3.45,3.58,3.346,3.4,176834,0
2012-04-02,3.49,3.49,3.35,3.42,87255,0
2012-04-03,3.45,3.53,3.34,3.38,103606,0
2012-04-04,3.35,3.46,3.32,3.35,224483,0
2012-04-05,3.35,3.42,3.35,3.37,49654,0
2012-04-09,3.32,3.37,3.3,3.35,59921,0
2012-04-10,3.32,3.4,3.22,3.23,201471,0
2012-04-11,3.26,3.27,3.17,3.2,70268,0
2012-04-12,3.19,3.35,3.19,3.29,58758,0
2012-04-13,3.26,3.27,3.21,3.23,45117,0
2012-04-16,3.27,3.27,2.92,3.06,192739,0
2012-04-17,3.06,3.06,2.85,2.98,178672,0
2012-04-18,2.97,2.97,2.77,2.93,83315,0
2012-04-19,2.91,2.96,2.78,2.78,45583,0
2012-04-20,2.82,2.88,2.75,2.77,60179,0
2012-04-23,2.76,2.8,2.69,2.69,55266,0
2012-04-24,3.01,3.63,3.01,3.44,924027,0
2012-04-25,3.46,3.5,3.16,3.26,249347,0
2012-04-26,3.27,3.3,3.12,3.18,58528,0
2012-04-27,3.16,3.28,3.05,3.23,78156,0
2012-04-30,3.32,3.32,3.09,3.09,79094,0
2012-05-01,3.09,3.12,2.88,2.89,64660,0
2012-05-02,2.87,3.02,2.75,2.82,69969,0
2012-05-03,2.8,2.81,2.65,2.75,74895,0
2012-05-04,2.73,2.87,2.7,2.79,68868,0
2012-05-07,2.79,2.85,2.64,2.73,105639,0
2012-05-08,2.75,2.99,2.73,2.74,103736,0
2012-05-09,2.73,2.81,2.62,2.67,50226,0
2012-05-10,2.69,2.75,2.61,2.66,53211,0
2012-05-11,2.63,2.85,2.63,2.7,66450,0
2012-05-14,2.65,2.68,2.56,2.62,71225,0
2012-05-15,2.67,2.73,2.5,2.51,60123,0
2012-05-16,2.52,2.6,2.43,2.44,41736,0
2012-05-17,2.43,2.55,2.37,2.38,161363,0
2012-05-18,2.36,2.42,2.23,2.4,97611,0
2012-05-21,2.42,2.71,2.36,2.71,65076,0
2012-05-22,2.69,2.69,2.6,2.62,30443,0
2012-05-23,2.6,2.65,2.56,2.62,35026,0
2012-05-24,2.63,2.64,2.58,2.63,23475,0
2012-05-25,2.62,2.66,2.56,2.63,19202,0
2012-05-29,2.64,2.9,2.64,2.81,50579,0
2012-05-30,2.78,2.9,2.74,2.84,47676,0
2012-05-31,2.83,2.84,2.67,2.74,157885,0
2012-06-01,2.68,2.84,2.68,2.75,54434,0
2012-06-04,2.74,2.91,2.74,2.87,21397,0
2012-06-05,2.88,3.03,2.78,2.89,47520,0
2012-06-06,2.92,2.92,2.68,2.84,56954,0
2012-06-07,2.87,2.91,2.73,2.86,45479,0
2012-06-08,2.86,2.91,2.77,2.84,51130,0
2012-06-11,2.84,2.9,2.7,2.77,112354,0
2012-06-12,2.77,2.85,2.75,2.85,14174,0
2012-06-13,2.93,2.93,2.74,2.81,63199,0
2012-06-14,2.77,2.82,2.75,2.77,39435,0
2012-06-15,2.76,2.83,2.73,2.79,110270,0
2012-06-18,2.76,2.84,2.65,2.75,169461,0
2012-06-19,2.75,2.81,2.72,2.76,69604,0
2012-06-20,2.76,2.89,2.73,2.81,88835,0
2012-06-21,2.82,2.84,2.7,2.71,125698,0
2012-06-22,2.7,2.86,2.69,2.77,1418099,0
2012-06-25,2.75,3.23,2.75,3.21,268966,0
2012-06-26,3.2,3.74,3.18,3.4,273358,0
2012-06-27,3.36,3.36,2.97,3.05,113303,0
2012-06-28,3,3.03,2.89,2.89,42929,0
2012-06-29,2.96,3.0995,2.85,2.99,48565,0
2012-07-02,2.99,3.1,2.95,3.04,53806,0
2012-07-03,3.02,3.04,2.98,3.04,2450,0
2012-07-05,3.04,3.04,2.92,2.96,56512,0
2012-07-06,2.96,3.08,2.93,3.08,50149,0
2012-07-09,3,3.01,2.86,2.95,77303,0
2012-07-10,2.95,2.97,2.86,2.91,29061,0
2012-07-11,2.9,2.9,2.72,2.83,48849,0
2012-07-12,2.8,2.93,2.75,2.92,35644,0
2012-07-13,2.87,2.99,2.87,2.93,11398,0
2012-07-16,2.98,3.04,2.89,3,77800,0
2012-07-17,3.01,3.04,2.93,2.97,36980,0
2012-07-18,3.1,3.2795,2.76,2.76,135155,0
2012-07-19,2.81,3.15,2.72,2.74,102758,0
2012-07-20,2.74,3.03,2.74,3.02,49460,0
2012-07-23,3.03,3.03,2.83,2.96,43852,0
2012-07-24,2.97,3.05,2.85,2.96,29749,0
2012-07-25,3,3.07,2.88,2.89,33451,0
2012-07-26,3.07,3.2,2.88,2.94,48314,0
2012-07-27,2.94,2.97,2.85,2.91,23893,0
2012-07-30,2.92,2.95,2.88,2.9,11650,0
2012-07-31,2.9001,2.94,2.8811,2.89,6592,0
2012-08-01,2.9,2.96,2.86,2.86,22765,0
2012-08-02,2.86,2.9,2.69,2.69,23213,0
2012-08-03,2.77,2.78,2.69,2.7,19560,0
2012-08-06,2.69,2.77,2.69,2.76,20459,0
2012-08-07,2.74,2.86,2.74,2.8,34967,0
2012-08-08,2.68,2.68,2.27,2.4064,127461,0
2012-08-09,2.44,2.44,2.22,2.24,74997,0
2012-08-10,2.26,2.28,2.15,2.28,57974,0
2012-08-13,2.24,2.24,2.17,2.18,38800,0
2012-08-14,2.18,2.28,2.13,2.14,20385,0
2012-08-15,2.13,2.2199,2.13,2.18,11414,0
2012-08-16,2.18,2.4,2.1601,2.29,81521,0
2012-08-17,2.25,2.3299,2.1801,2.29,14886,0
2012-08-20,2.29,2.3,2.15,2.25,12756,0
2012-08-21,2.26,2.31,2.25,2.28,27409,0
2012-08-22,2.27,2.455,2.065,2.19,32032,0
2012-08-23,2.2,2.33,2.2,2.23,5269,0
2012-08-24,2.19,2.314,2.1501,2.2,11516,0
2012-08-27,2.19,2.34,2.15,2.32,26027,0
2012-08-28,2.31,2.35,2.31,2.32,13204,0
2012-08-29,2.27,2.34,2.27,2.3,7493,0
2012-08-30,2.33,2.42,2.33,2.33,9803,0
2012-08-31,2.3,2.44,2.3,2.4,119884,0
2012-09-04,2.44,2.44,2.3,2.33,28910,0
2012-09-05,2.33,2.416,2.25,2.34,22694,0
2012-09-06,2.32,2.45,2.215,2.45,20827,0
2012-09-07,2.44,2.5,2.3406,2.41,43155,0
2012-09-10,2.38,2.42,2.35,2.36,38182,0
2012-09-11,2.35,2.43,2.275,2.43,21999,0
2012-09-12,2.38,2.42,2.2626,2.4,16274,0
2012-09-13,2.37,2.47,2.29,2.45,11198,0
2012-09-14,2.4699,2.4699,2.35,2.45,17774,0
2012-09-17,2.43,2.49,2.4,2.49,11400,0
2012-09-18,2.5,2.5,2.32,2.45,21913,0
2012-09-19,2.43,2.55,2.41,2.53,18118,0
2012-09-20,2.56,2.56,2.3704,2.48,34612,0
2012-09-21,2.52,2.59,2.46,2.49,31346,0
2012-09-24,2.5,2.56,2.42,2.52,22336,0
2012-09-25,2.53,2.69,2.44,2.69,34295,0
2012-09-26,2.79,2.79,2.61,2.67,29272,0
2012-09-27,2.68,2.71,2.6,2.61,33703,0
2012-09-28,2.57,2.5999,2.5,2.58,22078,0
2012-10-01,2.59,2.59,2.49,2.53,25159,0
2012-10-02,2.55,2.55,2.49,2.49,13941,0
2012-10-03,2.51,2.53,2.49,2.5,10508,0
2012-10-04,2.5,2.52,2.49,2.5,10855,0
2012-10-05,2.49,2.52,2.49,2.49,64470,0
2012-10-08,2.51,2.51,2.49,2.49,5152,0
2012-10-09,2.49,2.56,2.49,2.56,107447,0
2012-10-10,2.6,2.6,2.5,2.6,24501,0
2012-10-11,2.63,2.75,2.63,2.74,22207,0
2012-10-12,2.74,2.85,2.68,2.79,34365,0
2012-10-15,2.78,2.8399,2.66,2.68,8136,0
2012-10-16,2.56,2.7295,2.51,2.62,48605,0
2012-10-17,2.62,2.75,2.51,2.7,8372,0
2012-10-18,2.65,2.74,2.51,2.66,17736,0
2012-10-19,2.64,2.75,2.57,2.7,30960,0
2012-10-22,2.73,2.8,2.56,2.6,4798,0
2012-10-23,2.51,2.76,2.51,2.58,4106,0
2012-10-24,2.75,2.75,2.51,2.57,12790,0
2012-10-25,2.56,2.63,2.54,2.58,3814,0
2012-10-26,2.54,2.61,2.51,2.56,9138,0
2012-10-31,2.54,2.59,2.54,2.59,1511,0
2012-11-01,2.58,2.58,2.5,2.51,22123,0
2012-11-02,2.51,2.54,2.5,2.51,4223,0
2012-11-05,2.54,2.55,2.335,2.4,34345,0
2012-11-06,2.39,2.46,2.315,2.36,9899,0
2012-11-07,2.35,2.58,2.3,2.32,26078,0
2012-11-08,2.33,2.5,2.31,2.42,20957,0
2012-11-09,2.4,2.42,2.26,2.33,22944,0
2012-11-12,2.3,2.39,2.28,2.33,12431,0
2012-11-13,2.33,2.33,2.27,2.29,20628,0
2012-11-14,2.31,2.35,2.27,2.27,22894,0
2012-11-15,2.26,2.34,2.1,2.16,41426,0
2012-11-16,2.09,2.17,2.02,2.04,61800,0
2012-11-19,2.1,2.15,2.04,2.11,35943,0
2012-11-20,2.1,2.1,2,2.05,99165,0
2012-11-21,2.03,2.24,1.96,2.04,22994,0
2012-11-23,2.07,2.08,2.02,2.08,10258,0
2012-11-26,2.1,2.1964,2,2.09,33906,0
2012-11-27,2.01,2.11,1.99,2.06,26142,0
2012-11-28,2.08,2.2478,2.077,2.2478,11596,0
2012-11-29,2.22,2.35,2.15,2.32,27385,0
2012-11-30,2.3,2.3,1.87,1.99,342973,0
2012-12-03,1.94,2.15,1.9,1.99,52559,0
2012-12-04,1.85,2,1.85,1.87,9473,0
2012-12-05,1.97,1.97,1.7,1.71,21534,0
2012-12-06,1.72,1.92,1.71,1.73,63634,0
2012-12-07,1.76,1.76,1.55,1.61,49485,0
2012-12-10,1.62,1.62,1.54,1.55,54948,0
2012-12-11,1.51,1.53,1.37,1.44,116667,0
2012-12-12,1.41,1.44,1.26,1.36,113095,0
2012-12-13,1.37,1.47,1.37,1.41,76818,0
2012-12-14,1.39,1.91,1.37,1.82,434695,0
2012-12-17,1.73,1.739,1.59,1.59,115882,0
2012-12-18,1.66,1.72,1.51,1.65,33531,0
2012-12-19,1.48,1.82,1.48,1.66,35890,0
2012-12-20,1.73,1.79,1.63,1.73,30139,0
2012-12-21,1.73,1.79,1.6,1.6,26709,0
2012-12-24,1.64,1.8721,1.64,1.68,27021,0
2012-12-26,1.65,1.89,1.65,1.75,46983,0
2012-12-27,1.83,1.88,1.7,1.7,59936,0
2012-12-28,1.71,1.84,1.65,1.68,96382,0
2012-12-31,1.68,1.68,1.55,1.57,89277,0
2013-01-02,1.55,1.67,1.55,1.63,218688,0
2013-01-03,1.77,1.77,1.6,1.74,14776,0
2013-01-04,1.69,1.75,1.6,1.65,38614,0
2013-01-07,1.65,1.79,1.621,1.75,37106,0
2013-01-08,1.76,1.84,1.63,1.73,23114,0
2013-01-09,1.7,1.8,1.65,1.78,19283,0
2013-01-10,1.77,1.85,1.69,1.69,16970,0
2013-01-11,1.73,1.8,1.71,1.72,13644,0
2013-01-14,1.7,1.74,1.6702,1.7,2305,0
2013-01-15,1.66,1.8798,1.66,1.7,45422,0
2013-01-16,1.869,1.869,1.67,1.71,22692,0
2013-01-17,1.71,1.78,1.7,1.72,43962,0
2013-01-18,1.69,1.77,1.68,1.7,15554,0
2013-01-22,1.73,1.77,1.721,1.74,34397,0
2013-01-23,1.71,1.8,1.71,1.77,11325,0
2013-01-24,1.795,1.795,1.74,1.76,3780,0
2013-01-25,1.72,1.76,1.7,1.7,7801,0
2013-01-28,1.73,1.78,1.68,1.73,12913,0
2013-01-29,1.7,1.79,1.7,1.75,48764,0
2013-01-30,1.78,1.86,1.75,1.85,41291,0
2013-01-31,1.85,2.05,1.8,1.96,28881,0
2013-02-01,1.92,3.01,1.92,2.35,256520,0
2013-02-04,2.44,2.73,2.379,2.42,156667,0
2013-02-05,2.4,2.529,2.35,2.39,34312,0
2013-02-06,2.36,2.41,2.26,2.34,36997,0
2013-02-07,2.13,2.37,2.13,2.24,19270,0
2013-02-08,2.2604,2.33,2.212,2.28,41371,0
2013-02-11,2.25,2.4,2.25,2.28,10324,0
2013-02-12,2.3,2.489,2.28,2.36,61746,0
2013-02-13,2.4,2.41,2.3,2.31,51474,0
2013-02-14,2.32,2.397,2.3,2.36,22685,0
2013-02-15,2.36,2.48,2.36,2.44,32468,0
2013-02-19,2.44,2.65,2.42,2.62,53138,0
2013-02-20,2.61,2.88,2.5,2.62,43808,0
2013-02-21,2.64,3.28,2.63,3.27,172480,0
2013-02-22,3.32,3.35,2.85,3.02,160930,0
2013-02-25,2.99,3.26,2.94,3.02,54288,0
2013-02-26,2.99,3,2.88,2.95,27769,0
2013-02-27,3.15,3.2,3.011,3.13,57041,0
2013-02-28,3.18,3.18,3,3,42681,0
2013-03-01,3.04,3.24,3.04,3.18,54258,0
2013-03-04,3.24,3.24,3.0765,3.23,21293,0
2013-03-05,3.24,3.355,3.06,3.1,97668,0
2013-03-06,3.1999,3.1999,2.92,3.03,33214,0
2013-03-07,2.97,3.0485,2.97,2.99,16498,0
2013-03-08,2.99,3.2,2.98,3.19,16468,0
2013-03-11,3.03,3.2,3.03,3.09,11057,0
2013-03-12,3.07,3.07,2.88,2.88,35465,0
2013-03-13,2.88,3.04,2.7,2.97,46000,0
2013-03-14,2.91,2.96,2.8101,2.96,10496,0
2013-03-15,3,3.12,2.83,2.95,51041,0
2013-03-18,2.93,2.93,2.69,2.76,29511,0
2013-03-19,2.81,2.85,2.7,2.85,15566,0
2013-03-20,2.89,2.93,2.8,2.89,35094,0
2013-03-21,2.83,2.99,2.741,2.91,24525,0
2013-03-22,3,3.09,2.88,3.04,48838,0
2013-03-25,3,3.11,2.85,2.92,44241,0
2013-03-26,2.9499,3.0899,2.9499,3,11976,0
2013-03-27,2.94,3.08,2.94,3.07,34450,0
2013-03-28,3.04,3.11,3,3.07,27144,0
2013-04-01,3.08,3.11,3.01,3.03,8796,0
2013-04-02,3.01,3.05,3.01,3.01,40999,0
2013-04-03,3,3.05,2.954,2.99,24435,0
2013-04-04,3,3,2.91,2.98,12238,0
2013-04-05,2.98,3,2.941,2.96,27962,0
2013-04-08,3,3,2.88,2.94,11080,0
2013-04-09,2.91,2.97,2.78,2.86,24613,0
2013-04-10,2.89,2.97,2.87,2.93,6500,0
2013-04-11,2.85,3,2.83,2.87,12743,0
2013-04-12,2.86,2.89,2.76,2.76,21103,0
2013-04-15,2.71,2.79,2.67,2.68,43024,0
2013-04-16,2.7,2.89,2.59,2.7,52005,0
2013-04-17,2.72,2.85,2.67,2.83,11638,0
2013-04-18,2.84,2.84,2.78,2.8,6213,0
2013-04-19,2.66,2.95,2.66,2.92,21779,0
2013-04-23,2.99,3,2.914,2.92,8341,0
2013-04-24,2.72,3,2.72,2.97,3575,0
2013-04-25,3,3,2.92,2.96,11387,0
2013-04-26,2.92,3.02,2.92,3.02,17230,0
2013-04-29,3,3,2.77,2.91,37002,0
2013-04-30,2.9651,2.9651,2.86,2.92,3892,0
2013-05-01,2.88,3,2.85,2.97,22342,0
2013-05-02,2.98,3.14,2.87,3.04,34685,0
2013-05-03,3.14,3.14,2.99,3.07,40732,0
2013-05-06,3.11,3.11,3,3.05,13671,0
2013-05-07,3.13,3.14,3.01,3.03,51247,0
2013-05-08,3,3.1099,2.99,2.99,6432,0
2013-05-09,3.14,3.14,3,3,16343,0
2013-05-10,3.11,3.14,2.99,3.11,23298,0
2013-05-13,3.15,3.98,3.15,3.96,415877,0
2013-05-14,4,4.9,4,4.84,921426,0
2013-05-15,4.95,5.1,4.35,4.47,638734,0
2013-05-16,4.73,4.779,4.26,4.28,173795,0
2013-05-17,4.25,4.47,3.85,4.18,229247,0
2013-05-20,4.23,4.42,3.92,4.38,71143,0
2013-05-21,4.23,4.45,4.22,4.42,70344,0
2013-05-22,4.42,4.5,4.25,4.42,65833,0
2013-05-23,4.29,4.44,4.218,4.43,38378,0
2013-05-24,4.48,4.48,4.404,4.44,35367,0
2013-05-28,4.48,4.49,4.311,4.39,22559,0
2013-05-29,4.36,4.44,4.25,4.31,65248,0
2013-05-30,4.45,4.45,4.36,4.4,20706,0
2013-05-31,4.4,4.4,4.2,4.34,33740,0
2013-06-03,4.39,4.39,4.14,4.36,126824,0
2013-06-04,4.34,4.6599,4.34,4.45,97151,0
2013-06-05,4.4,4.5099,4.25,4.3,42848,0
2013-06-06,4.29,4.35,4.259,4.33,33151,0
2013-06-07,4.4,4.5,4.298,4.49,32257,0
2013-06-10,4.58,4.92,4.5,4.8,241043,0
2013-06-11,4.79,5.03,4.65,4.88,132482,0
2013-06-12,4.95,4.95,4.74,4.8,85105,0
2013-06-13,4.76,4.9,4.76,4.88,49376,0
2013-06-14,4.81,5.13,4.81,5.05,178630,0
2013-06-17,5.13,5.69,5,5.4,393960,0
2013-06-18,5.48,5.55,5.29,5.39,143260,0
2013-06-19,5.43,5.48,5.26,5.4,98424,0
2013-06-20,5.3,5.3,4.85,5.02,231150,0
2013-06-21,4.92,5.04,4.85,4.94,122698,0
2013-06-24,4.81,4.95,4.68,4.9,120820,0
2013-06-25,4.9,5,4.86,4.94,64783,0
2013-06-26,5,5,4.62,4.79,127300,0
2013-06-27,4.77,4.95,4.71,4.81,123919,0
2013-06-28,4.83,5.01,4.71,4.88,2056384,0
2013-07-01,5.16,5.16,4.61,4.79,236460,0
2013-07-02,4.8,4.97,4.78,4.8,100569,0
2013-07-03,4.83,4.95,4.83,4.93,35552,0
2013-07-05,4.95,5,4.8277,4.93,35728,0
2013-07-08,4.93,4.98,4.86,4.98,28333,0
2013-07-09,5.01,5.01,4.8725,4.96,46468,0
2013-07-10,4.94,5.01,4.92,4.95,62698,0
2013-07-11,4.98,5.01,4.84,5.01,177260,0
2013-07-12,5.01,5.15,4.941,5.12,81436,0
2013-07-15,5.15,5.15,5.02,5.07,52294,0
2013-07-16,5.11,5.17,5.04,5.13,51348,0
2013-07-17,5.14,5.14,4.78,5.01,459091,0
2013-07-18,4.95,5.07,4.5,5,78130,0
2013-07-19,4.99,5.08,4.91,5.04,68611,0
2013-07-22,4.95,5.04,4.76,4.93,91089,0
2013-07-23,4.95,5.02,4.84,4.9,76769,0
2013-07-24,5.1,5.1,4.77,4.79,116683,0
2013-07-25,4.79,4.9,4.73,4.87,57275,0
2013-07-26,4.85,4.8925,4.78,4.82,25599,0
2013-07-29,4.82,4.88,4.68,4.69,49275,0
2013-07-30,4.74,4.85,4.7101,4.76,30912,0
2013-07-31,4.79,4.79,4.54,4.62,66323,0
2013-08-01,4.65,4.74,4.63,4.64,17993,0
2013-08-02,4.62,4.75,4.56,4.57,34512,0
2013-08-05,4.55,4.58,4.22,4.26,154787,0
2013-08-06,4.23,4.53,4.14,4.47,124624,0
2013-08-07,4.48,4.57,4.21,4.23,78454,0
2013-08-08,4.24,4.32,4.2,4.25,42293,0
2013-08-09,4.23,4.28,4.11,4.15,50557,0
2013-08-12,4.18,4.28,4.05,4.25,100473,0
2013-08-13,4.02,4.03,3.27,3.37,257010,0
2013-08-14,3.38,3.45,3.205,3.38,172594,0
2013-08-15,3.32,3.48,3.17,3.17,97883,0
2013-08-16,3.17,3.3,3.1,3.25,59716,0
2013-08-19,3.4,3.44,3.27,3.28,34485,0
2013-08-20,3.29,3.34,3.18,3.33,35059,0
2013-08-21,3.35,3.43,3.23,3.23,45295,0
2013-08-22,3.38,3.38,3.08,3.24,33499,0
2013-08-23,3.23,3.86,3.0801,3.75,91807,0
2013-08-26,3.77,4.03,3.56,3.89,81673,0
2013-08-27,3.87,4.25,3.8,4.03,129353,0
2013-08-28,4.02,4.41,3.835,3.87,131166,0
2013-08-29,3.85,3.9099,3.74,3.81,36701,0
2013-08-30,3.79,3.91,3.52,3.57,67629,0
2013-09-03,3.62,3.91,3.62,3.68,39624,0
2013-09-04,3.7,3.85,3.69,3.83,27842,0
2013-09-05,3.84,3.92,3.7,3.71,44453,0
2013-09-06,3.73,3.7899,3.63,3.68,16210,0
2013-09-09,3.68,3.78,3.59,3.75,34494,0
2013-09-10,3.73,3.98,3.73,3.89,74342,0
2013-09-11,3.9,3.94,3.73,3.75,53693,0
2013-09-12,3.79,3.87,3.7,3.71,66332,0
2013-09-13,3.74,3.82,3.68,3.71,30543,0
2013-09-16,3.73,3.85,3.73,3.77,30639,0
2013-09-17,3.78,4.01,3.7,4.01,100949,0
2013-09-18,4.02,4.05,3.84,3.94,48397,0
2013-09-19,3.95,3.99,3.7459,3.83,34869,0
2013-09-20,3.88,3.88,3.7,3.76,68865,0
2013-09-23,3.74,3.85,3.72,3.82,17107,0
2013-09-24,3.81,3.97,3.79,3.81,42100,0
2013-09-25,3.84,3.86,3.7,3.73,31084,0
2013-09-26,3.74,3.83,3.73,3.8,43600,0
2013-09-27,3.8,3.81,3.7,3.75,51320,0
2013-09-30,3.75,3.76,3.7,3.76,82400,0
2013-10-01,3.8,4.6,3.74,4.17,475000,0
2013-10-02,4.24,4.29,3.95,4.02,188000,0
2013-10-03,4.04,4.04,3.71,3.82,89600,0
2013-10-04,3.81,4,3.75,3.79,93300,0
2013-10-07,3.79,3.86,3.7,3.71,236700,0
2013-10-08,3.86,3.91,3.4,3.44,250900,0
2013-10-09,3.3,3.39,2.89,3.27,238777,0
2013-10-10,3.36,3.36,3.24,3.3,92519,0
2013-10-11,3.28,3.46,3.18,3.37,140800,0
2013-10-14,3.39,3.45,3.21,3.32,109495,0
2013-10-15,3.33,3.48,3.3,3.32,86800,0
2013-10-16,3.34,3.4,3.22,3.34,169600,0
2013-10-17,3.36,3.47,2.41,2.71,509500,0
2013-10-18,1.81,2.57,1.65,2.48,1092400,0
2013-10-21,2.43,2.48,2.07,2.18,250700,0
2013-10-22,2.16,2.24,2.04,2.21,123000,0
2013-10-23,2.21,2.25,2.07,2.18,60542,0
2013-10-24,2.17,2.17,2.07,2.09,88700,0
2013-10-25,2.1,2.1,2,2.02,53963,0
2013-10-28,2.03,2.48,2,2.08,125700,0
2013-10-29,2.12,2.33,2.12,2.18,75700,0
2013-10-30,2.21,2.27,2.06,2.14,84800,0
2013-10-31,2.13,2.2,2.13,2.14,46800,0
2013-11-01,2.25,2.25,2.04,2.05,72700,0
2013-11-04,2.05,2.1,1.95,1.97,136634,0
2013-11-05,1.97,1.98,1.94,1.95,44000,0
2013-11-06,1.99,1.99,1.86,1.87,98700,0
2013-11-07,1.9,1.9,1.78,1.8,113200,0
2013-11-08,1.83,2.06,1.83,1.87,70800,0
2013-11-11,1.9,1.98,1.77,1.77,74548,0
2013-11-12,1.96,2,1.87,1.89,60800,0
2013-11-13,1.9,1.92,1.79,1.89,59700,0
2013-11-14,1.87,1.93,1.76,1.85,33900,0
2013-11-15,1.84,2.01,1.84,1.98,38900,0
2013-11-18,1.98,2.01,1.86,1.92,52600,0
2013-11-19,1.91,1.97,1.88,1.94,38680,0
2013-11-20,1.95,2.05,1.93,1.95,55300,0
2013-11-21,1.98,2.02,1.94,2.02,51600,0
2013-11-22,2.05,2.05,1.97,2.02,33842,0
2013-11-25,1.99,2.15,1.99,2.04,89000,0
2013-11-26,2.06,2.44,2.03,2.43,212900,0
2013-11-27,2.47,2.83,2.22,2.44,508700,0
2013-11-29,2.45,2.52,2.44,2.52,26944,0
2013-12-02,2.55,2.59,2.15,2.36,239700,0
2013-12-03,2.39,2.39,2.2301,2.31,54423,0
2013-12-04,2.29,2.34,2.26,2.31,35600,0
2013-12-05,2.28,2.29,2.19,2.22,34900,0
2013-12-06,2.25,2.48,2.22,2.39,105800,0
2013-12-09,2.4,2.42,2.28,2.29,48398,0
2013-12-10,2.32,2.32,2.14,2.25,39300,0
2013-12-11,2.24,2.27,2.2,2.24,25100,0
2013-12-12,2.14,2.3,2.14,2.26,56036,0
2013-12-13,2.29,2.34,2.2,2.33,77758,0
2013-12-16,2.33,2.518,2.33,2.47,99601,0
2013-12-17,2.48,2.58,2.42,2.54,86700,0
2013-12-18,2.56,2.58,2.48,2.55,129273,0
2013-12-19,4.67,4.88,3.98,4.15,4312750,0
2013-12-20,4.1,4.43,3.75,4.17,1047200,0
2013-12-23,4.17,5.14,4.02,4.56,1055600,0
2013-12-24,4.66,4.8499,4.51,4.56,239756,0
2013-12-26,4.65,4.7502,4.5,4.65,180457,0
2013-12-27,4.63,4.72,4.47,4.5,176000,0
2013-12-30,4.5,4.94,4.47,4.63,513900,0
2013-12-31,4.59,4.81,4.59,4.7,139700,0
2014-01-02,4.61,4.75,4.56,4.61,125936,0
2014-01-03,4.6,4.8299,4.6,4.71,186905,0
2014-01-06,4.71,4.71,4.29,4.4,194800,0
2014-01-07,4.47,4.5,4.3,4.45,118700,0
2014-01-08,4.44,4.54,4.31,4.5,114100,0
2014-01-09,4.53,4.65,4.4,4.54,153000,0
2014-01-10,4.58,5,4.55,4.96,328900,0
2014-01-13,5.39,5.79,5.07,5.16,534900,0
2014-01-14,5.2,5.63,5.12,5.62,348600,0
2014-01-15,5.63,6.04,5.63,6.04,654900,0
2014-01-16,6,7.37,6,7.19,1099973,0
2014-01-17,7.25,8.44,7.2,7.88,1002000,0
2014-01-21,8.05,8.25,6.87,7.59,560200,0
2014-01-22,7.39,7.52,6.91,7.25,579600,0
2014-01-23,7.2,7.21,7,7.06,126300,0
2014-01-24,6.98,7.02,6.08,6.42,620700,0
2014-01-27,6.43,6.63,5.81,6.16,445200,0
2014-01-28,6.17,7.25,6.17,7.02,744900,0
2014-01-29,6.87,7.07,6.57,6.9,445100,0
2014-01-30,7,7.15,6.48,6.52,324500,0
2014-01-31,6.4,6.76,6.25,6.37,311200,0
2014-02-03,6.2,6.42,5.81,6.08,365560,0
2014-02-04,6.1,6.25,5.91,6.05,147243,0
2014-02-05,5.9,6.4796,5.84,6.37,267711,0
2014-02-06,6.39,6.53,5.98,6.13,244044,0
2014-02-07,6.16,6.5,6.16,6.42,163942,0
2014-02-10,6.94,7,6.45,6.65,191302,0
2014-02-11,6.57,6.9,6.5,6.83,135713,0
2014-02-12,6.89,6.89,6.53,6.57,118059,0
2014-02-13,6.56,6.76,6.49,6.72,215033,0
2014-02-14,6.79,6.95,6.6,6.66,117110,0
2014-02-18,6.74,6.965,6.3175,6.65,287121,0
2014-02-19,6.61,6.72,6.39,6.41,139658,0
2014-02-20,6.4,6.78,6.4,6.64,122597,0
2014-02-21,6.69,7.22,6.69,6.95,369722,0
2014-02-24,7.04,7.5,6.78,6.95,554985,0
2014-02-25,6.96,7.12,6.56,6.66,273712,0
2014-02-26,6.45,6.8899,6.35,6.6,166810,0
2014-02-27,6.68,7,6.55,6.95,151389,0
2014-02-28,7.0241,7.1298,6.569,6.71,422658,0
2014-03-03,6.7,6.95,6.55,6.9,280588,0
2014-03-04,6.99,7.67,6.85,7.01,651615,0
2014-03-05,7.01,7.3309,7.01,7.12,177329,0
2014-03-06,7.16,7.2997,6.92,6.96,322900,0
2014-03-07,6.81,6.9,6.55,6.63,301702,0
2014-03-10,6.65,6.8799,6.46,6.55,395072,0
2014-03-11,6.6,7,6.52,6.54,210328,0
2014-03-12,6.59,6.74,6.41,6.74,150221,0
2014-03-13,6.8,6.97,6.68,6.74,200044,0
2014-03-14,6.69,6.75,6.59,6.63,68247,0
2014-03-17,6.8,6.95,6.78,6.88,207065,0
2014-03-18,6.82,7.05,6.61,6.8,289520,0
2014-03-19,6.81,6.93,6.655,6.72,89345,0
2014-03-20,6.68,7.0899,6.62,6.95,160653,0
2014-03-21,7,7,6.57,6.6,252919,0
2014-03-24,6.7,6.76,6.4,6.75,167094,0
2014-03-25,6.75,6.97,6.69,6.96,224236,0
2014-03-26,7,7.49,6.95,6.98,409800,0
2014-03-27,6.93,7.27,6.7101,7.08,236272,0
2014-03-28,7.27,7.28,7.02,7.2,319839,0
2014-03-31,7.25,8,7.25,7.89,1547195,0
2014-04-01,8,8.36,7.34,7.6,543345,0
2014-04-02,7.94,7.95,7.53,7.81,208603,0
2014-04-03,7.62,7.78,7.3,7.42,191938,0
2014-04-04,7.44,7.66,6.5,6.74,376801,0
2014-04-07,6.6,6.93,6.41,6.5,228186,0
2014-04-08,6.44,6.77,6.35,6.56,242544,0
2014-04-09,6.67,6.8,6.41,6.76,160530,0
2014-04-10,6.74,6.74,6.24,6.42,451446,0
2014-04-11,6.33,6.8433,6.21,6.46,230253,0
2014-04-14,6.49,6.49,6.1,6.39,380632,0
2014-04-15,6.3,6.45,6.02,6.29,212496,0
2014-04-16,6.38,6.38,6.18,6.3,102900,0
2014-04-17,6.25,6.48,6.061,6.31,153053,0
2014-04-21,6.32,6.41,6.17,6.245,128928,0
2014-04-22,6.29,6.42,6.14,6.2,292065,0
2014-04-23,6.18,6.23,6.0701,6.11,93854,0
2014-04-24,6.19,6.28,6,6.14,114557,0
2014-04-25,6.06,6.1519,5.89,5.94,100527,0
2014-04-28,6,6.15,5.8,6.03,148007,0
2014-04-29,6.1,6.22,5.95,5.95,162878,0
2014-04-30,5.95,6.09,5.8,6.08,200939,0
2014-05-01,6.04,6.13,5.8,5.88,117997,0
2014-05-02,5.89,6.05,5.77,5.88,199330,0
2014-05-05,5.77,5.99,5.76,5.96,84601,0
2014-05-06,5.92,5.95,5.75,5.85,134826,0
2014-05-07,5.86,5.86,5.63,5.72,101623,0
2014-05-08,5.68,5.705,5.415,5.47,143834,0
2014-05-09,5.42,5.54,5.0001,5.17,192744,0
2014-05-12,5.18,5.304,5.1001,5.19,126311,0
2014-05-13,5.15,5.37,5.14,5.26,176443,0
2014-05-14,5.22,5.426,5.05,5.09,72169,0
2014-05-15,5.02,5.18,5.02,5.13,96906,0
2014-05-16,5.11,5.344,5,5.14,112930,0
2014-05-19,5.24,5.445,5.08,5.29,103857,0
2014-05-20,5.3,5.3,5.05,5.16,125822,0
2014-05-21,5.17,5.23,5.07,5.12,64171,0
2014-05-22,5.19,5.3,5.11,5.23,79236,0
2014-05-23,5.25,5.42,5.25,5.4,61610,0
2014-05-27,5.46,5.6,5.44,5.52,43999,0
2014-05-28,5.53,5.68,5.39,5.61,36830,0
2014-05-29,5.4,6.13,5.4,5.9,218938,0
2014-05-30,5.92,6.04,5.73,5.97,176327,0
2014-06-02,5.89,5.97,5.52,5.7,140622,0
2014-06-03,5.69,5.8,5.26,5.4,159390,0
2014-06-04,5.12,5.45,5.12,5.27,59237,0
2014-06-05,5.25,5.66,5.16,5.51,157977,0
2014-06-06,5.57,5.71,5.27,5.33,417453,0
2014-06-09,5.3,5.69,5.25,5.56,170875,0
2014-06-10,5.52,5.73,5.47,5.66,30400,0
2014-06-11,5.5501,5.85,5.5501,5.77,68923,0
2014-06-12,5.73,5.92,5.6201,5.82,50643,0
2014-06-13,5.76,5.93,5.63,5.79,74755,0
2014-06-16,5.81,6.1,5.81,5.99,275350,0
2014-06-17,5.96,6.22,5.96,6.18,121761,0
2014-06-18,6.2,6.24,6.01,6.07,378024,0
2014-06-19,6.09,6.25,5.82,5.97,254898,0
2014-06-20,6.02,6.24,5.77,5.86,244801,0
2014-06-23,6.02,6.02,5.67,5.94,157703,0
2014-06-24,5.92,6.08,5.84,5.85,147200,0
2014-06-25,5.79,6.09,5.79,6.03,81334,0
2014-06-26,6.01,6.14,5.804,6.09,88166,0
2014-06-27,6.02,6.12,5.84,5.965,641917,0
2014-06-30,6.06,6.37,5.69,5.98,688376,0
2014-07-01,5.91,6.0899,5.84,5.86,456235,0
2014-07-02,5.81,6.05,5.81,5.95,319200,0
2014-07-03,5.94,6.1,5.89,6.09,52796,0
2014-07-07,6.06,6.1,5.84,5.96,208139,0
2014-07-08,5.94,5.94,5.59,5.85,162794,0
2014-07-09,5.85,6.02,5.81,5.87,99838,0
2014-07-10,5.72,5.97,5.72,5.85,72551,0
2014-07-11,5.85,5.95,5.82,5.91,42100,0
2014-07-14,6,6.07,5.88,5.99,142979,0
2014-07-15,6,6.1,5.71,5.75,86629,0
2014-07-16,5.81,5.87,5.61,5.76,81848,0
2014-07-17,5.72,5.72,5.54,5.6,65964,0
2014-07-18,5.55,5.9,5.55,5.9,47460,0
2014-07-21,5.85,5.89,5.56,5.76,22290,0
2014-07-22,5.66,6.09,5.66,6.02,148683,0
2014-07-23,6.02,6.042,5.78,5.87,111251,0
2014-07-24,5.87,5.92,5.73,5.76,60485,0
2014-07-25,5.7,5.89,5.62,5.8,79727,0
2014-07-28,5.78,5.99,5.7,5.96,116750,0
2014-07-29,6.14,6.14,5.91,5.97,196087,0
2014-07-30,6.01,6.2,5.96,6.12,494189,0
2014-07-31,6.05,6.09,5.67,5.78,131645,0
2014-08-01,5.66,5.83,5.23,5.37,202820,0
2014-08-04,5.4,5.52,5.24,5.32,136950,0
2014-08-05,5.26,5.48,5.249,5.42,57875,0
2014-08-06,5.44,5.71,5.37,5.6,68884,0
2014-08-07,5.59,5.77,5.27,5.32,79524,0
2014-08-08,5.28,5.86,5.28,5.63,214476,0
2014-08-11,5.66,5.66,5.45,5.5,89767,0
2014-08-12,5.44,5.58,5.4,5.55,168908,0
2014-08-13,5.55,5.84,5.48,5.77,90654,0
2014-08-14,5.78,5.99,5.67,5.7,71827,0
2014-08-15,5.87,5.9,5.61,5.67,102040,0
2014-08-18,5.77,5.99,5.72,5.75,108606,0
2014-08-19,5.77,5.97,5.73,5.75,80312,0
2014-08-20,5.7,5.77,5.63,5.7,78811,0
2014-08-21,5.66,5.81,5.62,5.64,53572,0
2014-08-22,5.66,5.7,5.58,5.61,85426,0
2014-08-25,5.63,5.75,5.51,5.54,60422,0
2014-08-26,5.54,5.68,5.49,5.65,118188,0
2014-08-27,5.71,5.92,5.7,5.91,111609,0
2014-08-28,5.88,6.33,5.78,6.25,141028,0
2014-08-29,6.3,6.35,6.15,6.29,112251,0
2014-09-02,6.28,6.3,6.1203,6.27,106837,0
2014-09-03,6.35,6.54,6.32,6.37,129914,0
2014-09-04,6.4,6.4,6.152,6.17,67766,0
2014-09-05,6.12,6.2,6.09,6.18,58721,0
2014-09-08,6.18,6.2,5.92,6,111764,0
2014-09-09,6,6.1,5.9,6.01,137451,0
2014-09-10,5.97,6.27,5.96,6.2,136870,0
2014-09-11,6.19,6.24,6.1,6.14,79157,0
2014-09-12,6.1,6.14,5.88,5.93,120761,0
2014-09-15,5.75,5.75,5.19,5.33,322143,0
2014-09-16,5.37,5.37,5.04,5.08,226889,0
2014-09-17,5.16,5.16,4.89,4.95,217654,0
2014-09-18,4.96,5.219,4.89,5.19,221494,0
2014-09-19,5.16,5.372,4.9,4.98,306094,0
2014-09-22,4.92,5.02,4.91,5.01,187849,0
2014-09-23,4.96,5.0504,4.74,4.77,417817,0
2014-09-24,4.75,4.85,4.58,4.72,589214,0
2014-09-25,4.64,5.38,4.59,5.13,570551,0
2014-09-26,5.12,5.39,4.73,4.93,1109418,0
2014-09-29,5.8,5.99,5.22,5.33,3638115,0
2014-09-30,5.17,5.76,4.8,5.42,1924432,0
2014-10-01,5.4,5.44,5.0149,5.05,453327,0
2014-10-02,5.08,5.19,4.88,5.15,409529,0
2014-10-03,5.17,5.26,5.01,5.03,211222,0
2014-10-06,5.04,5.14,4.97,5.01,288535,0
2014-10-07,5,5.04,4.83,4.83,296377,0
2014-10-08,4.81,5.13,4.81,5.1,306845,0
2014-10-09,5.05,5.07,4.97,5.01,239722,0
2014-10-10,4.95,5.12,4.95,5.01,204285,0
2014-10-13,4.98,5.13,4.84,5.06,243423,0
2014-10-14,5.12,5.231,4.99,5.01,184837,0
2014-10-15,4.91,4.98,4.71,4.94,206802,0
2014-10-16,4.85,4.89,4.64,4.82,269578,0
2014-10-17,4.93,4.94,4.74,4.85,193287,0
2014-10-20,4.85,4.93,4.79,4.88,223163,0
2014-10-21,4.91,4.92,4.71,4.77,103288,0
2014-10-22,4.78,4.82,4.75,4.81,142530,0
2014-10-23,4.86,5.47,4.84,5.46,1133683,0
2014-10-24,5.46,6.078,5.4,6.02,1347489,0
2014-10-27,5.91,6.48,5.87,6.36,699552,0
2014-10-28,6.18,6.3,5.81,6.03,828731,0
2014-10-29,6.01,6.19,5.96,6.1,536346,0
2014-10-30,6.09,6.18,5.9,6.02,188973,0
2014-10-31,5.97,6.09,5.6,5.7,346850,0
2014-11-03,5.67,5.69,5.1,5.2,368828,0
2014-11-04,5.07,5.24,4.95,5.02,164575,0
2014-11-05,4.87,4.95,4.66,4.81,564046,0
2014-11-06,4.81,5.27,4.81,5.1,395092,0
2014-11-07,5.44,5.49,4.97,5.06,527695,0
2014-11-10,5.09,5.19,4.96,5.14,276278,0
2014-11-11,5.15,5.25,5.08,5.19,163866,0
2014-11-12,5.12,5.25,5.0301,5.21,145015,0
2014-11-13,5.2,5.4,5.06,5.17,221802,0
2014-11-14,5.16,5.3,5.1,5.24,224960,0
2014-11-17,5.46,5.54,5.2,5.35,705975,0
2014-11-18,5.35,5.71,5.35,5.69,224350,0
2014-11-19,5.65,5.68,5.44,5.45,131528,0
2014-11-20,5.42,5.49,5.24,5.43,100809,0
2014-11-21,5.5,5.56,5.31,5.37,130514,0
2014-11-24,5.37,5.67,5.36,5.6,172124,0
2014-11-25,5.64,5.87,5.57,5.79,214055,0
2014-11-26,5.8,6.05,5.8,6.03,216141,0
2014-11-28,5.97,6.18,5.56,5.87,172965,0
2014-12-01,5.71,5.99,5.55,5.6,273542,0
2014-12-02,5.63,5.74,5.41,5.54,242084,0
2014-12-03,5.54,5.74,5.45,5.69,127625,0
2014-12-04,5.61,5.74,5.57,5.7,108441,0
2014-12-05,5.72,5.9,5.7,5.9,172975,0
2014-12-08,5.93,6.05,5.63,5.69,173129,0
2014-12-09,5.59,5.76,5.5,5.62,177109,0
2014-12-10,5.63,5.7,5.5,5.61,217435,0
2014-12-11,5.6,5.7,5.48,5.51,186269,0
2014-12-12,5.48,5.6,5.41,5.49,168497,0
2014-12-15,5.54,5.63,5.28,5.34,147934,0
2014-12-16,5.34,5.66,5.34,5.47,113834,0
2014-12-17,5.46,5.62,5.33,5.4,183181,0
2014-12-18,5.45,5.77,5.4,5.73,400538,0
2014-12-19,5.72,5.97,5.65,5.84,1473069,0
2014-12-22,5.88,5.95,5.68,5.89,150083,0
2014-12-23,5.94,5.94,5.443,5.49,209404,0
2014-12-24,5.48,5.53,5.24,5.43,138378,0
2014-12-26,5.43,5.83,5.42,5.8,104547,0
2014-12-29,5.78,5.905,5.64,5.75,148173,0
2014-12-30,5.74,5.745,5.47,5.5,114319,0
2014-12-31,5.5,5.65,5.4401,5.54,129035,0
2015-01-02,5.51,5.82,5.495,5.81,137396,0
2015-01-05,5.76,5.89,5.66,5.71,168194,0
2015-01-06,5.71,5.77,5.5,5.52,132816,0
2015-01-07,5.58,5.66,5.5,5.65,83411,0
2015-01-08,5.81,5.92,5.73,5.86,241461,0
2015-01-09,5.8,5.832,5.67,5.73,116142,0
2015-01-12,5.8,5.82,5.59,5.66,113325,0
2015-01-13,5.7,5.79,5.52,5.63,105072,0
2015-01-14,5.64,5.75,5.5905,5.62,70201,0
2015-01-15,5.64,5.64,5.46,5.5,170085,0
2015-01-16,5.47,5.675,5.402,5.66,196495,0
2015-01-20,5.66,5.79,5.5618,5.75,201678,0
2015-01-21,5.71,5.91,5.56,5.62,153322,0
2015-01-22,5.64,5.71,5.45,5.63,154181,0
2015-01-23,5.602,5.65,5.45,5.53,155552,0
2015-01-26,5.55,5.62,5.38,5.5,152881,0
2015-01-27,5.42,5.53,5.27,5.51,142327,0
2015-01-28,5.69,5.69,5.34,5.34,140321,0
2015-01-29,5.38,5.6,5.25,5.51,213457,0
2015-01-30,5.46,5.59,5.34,5.43,170659,0
2015-02-02,5.33,5.586,5.15,5.28,179580,0
2015-02-03,5.27,5.468,5.026,5.14,152104,0
2015-02-04,5.1,5.12,4.83,5.1,163456,0
2015-02-05,5.14,5.23,4.99,5.13,144310,0
2015-02-06,5.13,5.296,5.08,5.1,245071,0
2015-02-09,5.11,5.2499,5,5.05,124362,0
2015-02-10,5.11,5.218,5.02,5.11,179153,0
2015-02-11,5.08,5.18,5,5.04,161716,0
2015-02-12,4.92,5.3,4.9,5.16,141479,0
2015-02-13,5.15,5.284,5.1,5.16,147667,0
2015-02-17,5.13,5.28,5.06,5.2,124705,0
2015-02-18,5.17,5.35,5.09,5.29,188860,0
2015-02-19,5.31,5.48,5.16,5.22,137858,0
2015-02-20,5.24,5.36,5.2,5.32,105108,0
2015-02-23,5.33,5.42,5.22,5.27,144164,0
2015-02-24,5.27,5.34,5.2,5.25,108111,0
2015-02-25,5.23,5.39,5.23,5.3,77207,0
2015-02-26,5.31,5.3137,5.2,5.28,83965,0
2015-02-27,5.2,5.36,5.11,5.23,155234,0
2015-03-02,5.21,5.47,5.13,5.2,193700,0
2015-03-03,5.21,5.22,5.14,5.18,143800,0
2015-03-04,5.14,5.28,5.14,5.21,160500,0
2015-03-05,5.05,5.05,4.5,4.9,488100,0
2015-03-06,4.85,5.17,4.72,5.11,203500,0
2015-03-09,5.16,5.18,5,5.04,127000,0
2015-03-10,5.16,5.17,4.97,5,129800,0
2015-03-11,5.03,5.21,4.98,5.17,203200,0
2015-03-12,5.21,5.29,5.01,5.08,130100,0
2015-03-13,5.1,5.23,4.89,4.98,114900,0
2015-03-16,5.03,5.2,4.89,4.91,113300,0
2015-03-17,4.88,4.97,4.86,4.91,69500,0
2015-03-18,4.87,5.06,4.87,4.95,90800,0
2015-03-19,4.97,5.17,4.88,5.04,153400,0
2015-03-20,5.08,5.14,4.93,5.12,180900,0
2015-03-23,5.17,5.19,5.01,5.11,100600,0
2015-03-24,5.15,5.2,5.03,5.03,81300,0
2015-03-25,5.04,5.05,4.62,4.64,253800,0
2015-03-26,4.65,4.74,4.31,4.38,335800,0
2015-03-27,4.37,4.59,4.12,4.59,210100,0
2015-03-30,4.5,4.64,4.47,4.6,102300,0
2015-03-31,4.6,5.06,4.51,5.01,185276,0
2015-04-01,5.05,5.15,4.65,4.77,180100,0
2015-04-02,4.77,4.87,4.61,4.64,120100,0
2015-04-06,4.59,4.72,4.51,4.52,71700,0
2015-04-07,4.52,4.6,4.33,4.36,133427,0
2015-04-08,4.36,4.51,4.28,4.49,100900,0
2015-04-09,4.46,4.53,4.31,4.53,161714,0
2015-04-10,4.56,4.7,4.38,4.66,186300,0
2015-04-13,4.67,5.02,4.53,4.91,196400,0
2015-04-14,4.94,5.08,4.85,5.05,147100,0
2015-04-15,5.025,5.18,4.9501,5.09,327668,0
2015-04-16,5.07,5.18,4.96,5.1,108042,0
2015-04-17,5.04,5.12,4.94,5.01,172400,0
2015-04-20,5.02,5.1,4.88,4.96,116831,0
2015-04-21,5,5.04,4.89,5.01,74381,0
2015-04-22,4.99,4.99,4.82,4.92,79322,0
2015-04-23,4.9,5.01,4.77,5.01,60200,0
2015-04-24,4.93,5.09,4.93,4.94,93596,0
2015-04-27,4.94,5.04,4.58,4.6,138300,0
2015-04-28,4.59,4.71,4.3,4.61,102636,0
2015-04-29,4.58,4.99,4.45,4.62,70400,0
2015-04-30,4.57,4.65,4.23,4.36,175900,0
2015-05-01,4.37,4.44,4.18,4.42,159700,0
2015-05-04,4.4,4.44,4.19,4.28,97400,0
2015-05-05,4.25,4.44,4.16,4.28,184700,0
2015-05-06,4.31,4.55,4.14,4.52,320044,0
2015-05-07,4.48,4.52,4.34,4.47,133349,0
2015-05-08,4.5,4.6,4.42,4.58,109300,0
2015-05-11,4.55,4.7,4.5,4.51,128800,0
2015-05-12,4.5,4.57,4.4,4.43,99843,0
2015-05-13,4.44,4.49,4.31,4.34,60275,0
2015-05-14,4.37,4.58,4.21,4.55,67400,0
2015-05-15,4.57,4.57,4.42,4.49,82216,0
2015-05-18,4.46,4.52,4.261,4.48,230918,0
2015-05-19,4.45,4.5,4.3075,4.46,121731,0
2015-05-20,4.45,4.53,4.44,4.49,56106,0
2015-05-21,4.49,4.5,4.43,4.45,47100,0
2015-05-22,4.46,4.48,4.37,4.46,59900,0
2015-05-26,4.44,4.46,3.98,4.24,350459,0
2015-05-27,4.23,4.4,4.07,4.37,109600,0
2015-05-28,4.33,4.34,4.2,4.34,102734,0
2015-05-29,4.3,4.33,4.11,4.23,106400,0
2015-06-01,4.29,4.29,4.1,4.11,151793,0
2015-06-02,4.06,4.23,4.05,4.21,100404,0
2015-06-03,4.2,4.43,4.2,4.4,101000,0
2015-06-04,4.36,4.51,4.35,4.38,54500,0
2015-06-05,4.38,4.54,4.35,4.5,84200,0
2015-06-08,4.5,4.53,4.34,4.47,69600,0
2015-06-09,4.45,4.57,4.3355,4.47,85530,0
2015-06-10,4.48,4.61,4.44,4.51,98462,0
2015-06-11,4.49,4.6,4.48,4.55,33510,0
2015-06-12,4.55,4.66,4.51,4.53,49200,0
2015-06-15,4.51,4.78,4.48,4.64,138300,0
2015-06-16,4.61,4.69,4.55,4.64,55500,0
2015-06-17,4.67,4.89,4.63,4.85,85200,0
2015-06-18,4.89,5,4.77,4.87,130000,0
2015-06-19,4.9,5.01,4.69,4.71,149400,0
2015-06-22,4.7,4.92,4.53,4.89,91200,0
2015-06-23,4.82,4.85,4.66,4.82,91724,0
2015-06-24,4.82,4.85,4.71,4.75,46600,0
2015-06-25,4.78,5,4.77,5,70200,0
2015-06-26,5,5.01,4.74,4.75,398800,0
2015-06-29,4.79,4.9,4.5,4.5,114100,0
2015-06-30,4.56,4.64,4.44,4.61,101496,0
2015-07-01,4.63,4.87,4.56,4.63,100700,0
2015-07-02,4.61,4.68,4.57,4.59,14500,0
2015-07-06,4.51,4.65,4.51,4.63,74800,0
2015-07-07,4.58,4.69,4.5,4.54,65300,0
2015-07-08,4.5,4.57,4.3,4.34,72000,0
2015-07-09,4.41,4.47,4.32,4.41,71300,0
2015-07-10,4.64,4.64,4.45,4.56,36600,0
2015-07-13,4.69,4.7,4.57,4.67,46600,0
2015-07-14,4.65,4.885,4.65,4.87,84636,0
2015-07-15,4.86,4.98,4.76,4.8,52691,0
2015-07-16,4.86,4.91,4.76,4.87,37800,0
2015-07-17,4.89,4.97,4.63,4.96,57600,0
2015-07-20,4.84,4.97,4.7,4.74,64400,0
2015-07-21,4.73,5.03,4.73,4.9,110500,0
2015-07-22,4.83,5.02,4.83,4.91,100900,0
2015-07-23,4.94,4.94,4.5,4.59,312400,0
2015-07-24,4.55,4.66,4.42,4.54,118100,0
2015-07-27,4.5,4.62,4.34,4.56,62400,0
2015-07-28,4.6,4.89,4.46,4.89,71200,0
2015-07-29,4.9,4.9,4.64,4.69,40600,0
2015-07-30,4.64,4.7,4.5,4.64,60000,0
2015-07-31,4.58,4.83,4.58,4.82,146600,0
2015-08-03,4.79,4.89,4.68,4.77,82730,0
2015-08-04,4.79,4.82,4.7,4.79,49000,0
2015-08-05,4.85,4.85,4.63,4.69,36800,0
2015-08-06,4.67,4.67,4.41,4.41,88885,0
2015-08-07,4.37,4.41,4.02,4.13,149000,0
2015-08-10,4.23,4.3,4.01,4.26,114600,0
2015-08-11,4.08,4.16,3.8499,4.1,187238,0
2015-08-12,4.08,4.36,3.96,4.21,71100,0
2015-08-13,4.19,4.29,4.05,4.12,47600,0
2015-08-14,4.09,4.1,3.86,3.89,140600,0
2015-08-17,3.85,4.01,3.81,3.98,88300,0
2015-08-18,3.94,3.94,3.7,3.7,78800,0
2015-08-19,3.67,3.68,3.53,3.55,90500,0
2015-08-20,3.55,3.55,3.26,3.28,102300,0
2015-08-21,3.15,3.35,2.95,3.14,217900,0
2015-08-24,3.01,3.2,2.733,3,202935,0
2015-08-25,3.04,3.27,3.01,3.07,113000,0
2015-08-26,3.16,3.25,3.05,3.23,96800,0
2015-08-27,3.28,3.45,3.2,3.37,72900,0
2015-08-28,3.33,3.49,3.33,3.44,37600,0
2015-08-31,3.44,3.5,3.3,3.34,131700,0
2015-09-01,3.27,3.32,3.06,3.1,152300,0
2015-09-02,3.15,3.23,3.03,3.17,110100,0
2015-09-03,3.17,3.2,3,3.01,79800,0
2015-09-04,2.99,3.02,2.82,2.91,188000,0
2015-09-08,2.98,3.03,2.91,2.96,201500,0
2015-09-09,2.97,2.97,2.83,2.83,101300,0
2015-09-10,2.8,2.9399,2.74,2.86,136140,0
2015-09-11,2.8,2.91,2.8,2.88,155500,0
2015-09-14,2.87,2.89,2.8,2.83,55400,0
2015-09-15,2.84,2.9,2.72,2.75,104500,0
2015-09-16,2.71,2.85,2.64,2.76,135600,0
2015-09-17,2.74,2.899,2.69,2.8,142353,0
2015-09-18,2.77,3.04,2.76,2.86,200500,0
2015-09-21,2.92,2.93,2.61,2.65,90500,0
2015-09-22,2.58,2.66,2.55,2.59,66300,0
2015-09-23,2.59,2.65,2.53,2.54,92718,0
2015-09-24,2.53,2.6,2.35,2.54,186147,0
2015-09-25,2.59,2.62,2.21,2.23,207200,0
2015-09-28,2.23,2.24,1.98,2.04,266905,0
2015-09-29,2.04,2.3,1.94,2.12,1415200,0
2015-09-30,2.15,2.23,2.09,2.21,158400,0
2015-10-01,2.25,2.3,2.02,2.07,155700,0
2015-10-02,2.04,2.13,2,2.11,173500,0
2015-10-05,2.12,2.175,2.02,2.1,121043,0
2015-10-06,2.1,2.12,2,2.02,99300,0
2015-10-07,2.15,2.66,2.1,2.56,694686,0
2015-10-08,2.52,2.79,2.49,2.57,481800,0
2015-10-09,2.6,2.61,2.5,2.61,249200,0
2015-10-12,2.71,3.45,2.7,2.93,1153292,0
2015-10-13,3.11,3.15,2.65,2.68,460800,0
2015-10-14,2.65,2.78,2.5,2.59,189700,0
2015-10-15,2.63,2.88,2.51,2.87,166000,0
2015-10-16,2.84,3.05,2.75,2.86,247700,0
2015-10-19,2.86,3.04,2.73,3.03,288987,0
2015-10-20,2.99,3.04,2.94,3,224700,0
2015-10-21,3.03,3.09,2.95,3.05,274600,0
2015-10-22,3.09,3.27,3,3.07,238900,0
2015-10-23,3.07,3.14,3,3.09,235800,0
2015-10-26,3.12,3.21,3,3.04,286400,0
2015-10-27,3.07,3.13,2.99,3.02,215900,0
2015-10-28,3.05,3.17,2.98,3.1,316300,0
2015-10-29,3.11,3.23,3.03,3.06,160000,0
2015-10-30,3.17,3.2,3,3.01,141700,0
2015-11-02,3.07,3.34,3.01,3.34,298880,0
2015-11-03,3.26,3.35,3.13,3.16,161712,0
2015-11-04,3.17,3.261,3.08,3.17,116632,0
2015-11-05,3.25,3.25,3.04,3.04,127300,0
2015-11-06,3.03,3.26,2.91,3.24,334000,0
2015-11-09,3.22,3.37,3.1,3.32,147984,0
2015-11-10,3.28,3.31,3.18,3.26,125100,0
2015-11-11,3.32,3.39,3.19,3.21,158200,0
2015-11-12,3.2,3.2,3.07,3.08,86300,0
2015-11-13,3.05,3.26,3.05,3.22,133000,0
2015-11-16,3.21,3.3,3.11,3.24,148900,0
2015-11-17,3.26,3.34,3.15,3.23,99800,0
2015-11-18,3.24,3.32,3.21,3.29,103200,0
2015-11-19,3.26,3.29,3.15,3.28,122500,0
2015-11-20,3.31,3.35,3.18,3.22,91200,0
2015-11-23,3.19,3.19,3.11,3.16,154500,0
2015-11-24,3.12,3.18,3.08,3.13,85800,0
2015-11-25,3.17,3.2,3.11,3.14,70700,0
2015-11-27,3.12,3.22,3.08,3.22,21800,0
2015-11-30,3.3,3.3,3.05,3.08,146600,0
2015-12-01,3.09,3.18,3.01,3.08,104448,0
2015-12-02,3.03,3.09,2.93,3,242522,0
2015-12-03,2.9,3.03,2.89,3,190384,0
2015-12-04,3.04,3.11,3,3.03,165800,0
2015-12-07,3.03,3.06,2.97,3.01,276300,0
2015-12-08,3,3.1134,3,3.05,123523,0
2015-12-09,3.08,3.12,2.96,2.97,129000,0
2015-12-10,2.96,3.07,2.73,2.99,120300,0
2015-12-11,2.88,3,2.83,2.88,178700,0
2015-12-14,2.85,2.93,2.31,2.4,380915,0
2015-12-15,2.43,2.46,2.24,2.27,266500,0
2015-12-16,2.29,2.41,2.17,2.36,362000,0
2015-12-17,2.33,3.24,2.31,2.96,2150500,0
2015-12-18,2.93,3.05,2.79,2.84,1808000,0
2015-12-21,2.85,2.94,2.78,2.8,134300,0
2015-12-22,2.83,2.86,2.6,2.69,149120,0
2015-12-23,2.69,2.76,2.6,2.72,173300,0
2015-12-24,2.7,2.74,2.66,2.69,60604,0
2015-12-28,2.7,2.8,2.59,2.61,213458,0
2015-12-29,2.63,2.65,2.39,2.42,274238,0
2015-12-30,2.42,2.595,2.37,2.47,284535,0
2015-12-31,2.46,2.49,2.36,2.42,187736,0
2016-01-04,2.47,2.52,2.36,2.47,293339,0
2016-01-05,2.46,2.745,2.45,2.65,269914,0
2016-01-06,2.6,2.61,2.5,2.52,148934,0
2016-01-07,2.45,2.45,2.265,2.32,183481,0
2016-01-08,2.36,2.42,2.36,2.39,67102,0
2016-01-11,2.4,2.4549,2.09,2.19,430682,0
2016-01-12,2.2,2.28,2.065,2.14,157464,0
2016-01-13,2.14,2.22,1.95,1.97,259006,0
2016-01-14,2.01,2.115,1.75,2.1,169408,0
2016-01-15,2.04,2.07,1.92,2.07,141828,0
2016-01-19,2.07,2.26,1.95,2.04,248900,0
2016-01-20,1.97,2.18,1.82,2.11,169285,0
2016-01-21,2.09,2.22,2.0419,2.19,113132,0
2016-01-22,2,2.33,2,2.28,130300,0
2016-01-25,2.25,2.29,2.19,2.2,88272,0
2016-01-26,2.24,2.34,2.03,2.26,130479,0
2016-01-27,2.26,2.3,2.16,2.16,75865,0
2016-01-28,2.19,2.19,2.06,2.11,67154,0
2016-01-29,2.13,2.35,2.13,2.31,106619,0
2016-02-01,2.3,2.31,2.22,2.29,41467,0
2016-02-02,2.26,2.33,2.22,2.24,54113,0
2016-02-03,2.29,2.35,2.15,2.25,36542,0
2016-02-04,2.24,2.4,2.2,2.37,55360,0
2016-02-05,2.35,2.39,2.17,2.2,85977,0
2016-02-08,2.12,2.19,2.0001,2.17,81427,0
2016-02-09,2.14,2.165,2.065,2.11,37620,0
2016-02-10,2.12,2.23,2.07,2.07,27080,0
2016-02-11,2.02,2.15,1.98,2.04,147265,0
2016-02-12,2.09,2.165,1.99,2.15,40022,0
2016-02-16,2.21,2.39,2.18,2.37,65006,0
2016-02-17,2.37,2.58,2.32,2.4,113496,0
2016-02-18,2.4,2.4,2.23,2.33,43812,0
2016-02-19,2.33,2.38,2.24,2.32,58337,0
2016-02-22,2.39,2.4,2.33,2.37,24223,0
2016-02-23,2.38,2.4,2.19,2.19,34847,0
2016-02-24,2.16,2.27,2.06,2.23,39166,0
2016-02-25,2.22,2.39,2.14,2.24,36268,0
2016-02-26,2.27,2.36,2.01,2.25,49067,0
2016-02-29,2.28,2.285,2.07,2.14,88444,0
2016-03-01,2.21,2.25,2,2.12,138965,0
2016-03-02,2.1,2.24,2.08,2.15,172704,0
2016-03-03,1.99,1.99,1.67,1.8,732237,0
2016-03-04,1.82,1.93,1.7601,1.85,160754,0
2016-03-07,1.86,1.95,1.82,1.91,140933,0
2016-03-08,1.93,1.95,1.76,1.8,183668,0
2016-03-09,1.82,1.85,1.65,1.72,121042,0
2016-03-10,1.74,1.77,1.67,1.76,79974,0
2016-03-11,1.85,1.87,1.73,1.8,173373,0
2016-03-14,1.8,1.82,1.75,1.76,32237,0
2016-03-15,1.76,1.79,1.62,1.69,228376,0
2016-03-16,1.7,1.81,1.625,1.72,105690,0
2016-03-17,1.71,1.75,1.65,1.74,71798,0
2016-03-18,1.77,1.85,1.75,1.82,154716,0
2016-03-21,1.84,1.85,1.76,1.78,79119,0
2016-03-22,1.75,1.84,1.74,1.77,54187,0
2016-03-23,1.78,1.83,1.67,1.69,144220,0
2016-03-24,1.68,1.7,1.6,1.65,78398,0
2016-03-28,1.66,1.7,1.49,1.65,166348,0
2016-03-29,1.65,1.75,1.5152,1.74,91370,0
2016-03-30,1.77,1.77,1.64,1.71,79492,0
2016-03-31,1.73,1.8,1.72,1.75,96395,0
2016-04-01,1.74,1.8,1.71,1.79,75428,0
2016-04-04,1.81,1.9,1.81,1.87,108740,0
2016-04-05,1.85,1.94,1.73,1.88,60899,0
2016-04-06,1.87,1.94,1.84,1.87,62154,0
2016-04-07,1.86,1.93,1.8538,1.92,127730,0
2016-04-08,1.95,1.98,1.9,1.92,56201,0
2016-04-11,1.92,2,1.92,1.94,45040,0
2016-04-12,1.93,1.94,1.88,1.92,31687,0
2016-04-13,1.92,1.96,1.92,1.96,67207,0
2016-04-14,1.97,2.18,1.96,2.01,301212,0
2016-04-15,2,2.03,1.97,1.97,61578,0
2016-04-18,1.97,2.01,1.9,1.96,44916,0
2016-04-19,1.96,2.01,1.92,1.98,23398,0
2016-04-20,1.97,2.02,1.92,1.97,45800,0
2016-04-21,1.99,5.15,1.965,2.29,4092702,0
2016-04-22,2.35,2.8503,2.35,2.57,1528614,0
2016-04-25,2.53,2.6574,2.25,2.33,514115,0
2016-04-26,2.36,2.425,2.2,2.32,256533,0
2016-04-27,2.34,2.48,2.28,2.36,163747,0
2016-04-28,2.33,2.58,2.33,2.36,256669,0
2016-04-29,2.37,2.38,2.2,2.23,179449,0
2016-05-02,2.2,2.2641,2.11,2.24,185814,0
2016-05-03,2.24,2.39,2.1976,2.26,96431,0
2016-05-04,2.26,2.35,2.17,2.21,265865,0
2016-05-05,2.1,2.125,1.76,1.92,612324,0
2016-05-06,1.92,1.92,1.75,1.86,202309,0
2016-05-09,1.88,1.88,1.67,1.725,188775,0
2016-05-10,1.72,1.86,1.61,1.695,229856,0
2016-05-11,1.71,1.73,1.61,1.63,118992,0
2016-05-12,1.66,1.71,1.57,1.59,110227,0
2016-05-13,1.6,1.67,1.57,1.58,80430,0
2016-05-16,1.6,1.62,1.58,1.59,157954,0
2016-05-17,1.6,1.65,1.56,1.57,170532,0
2016-05-18,1.57,1.58,1.51,1.52,89964,0
2016-05-19,1.51,1.58,1.43,1.49,115703,0
2016-05-20,1.5,1.65,1.5,1.52,84586,0
2016-05-23,1.55,1.6301,1.48,1.49,433458,0
2016-05-24,1.56,1.6899,1.48,1.54,1511798,0
2016-05-25,1.59,1.65,1.54,1.545,228436,0
2016-05-26,1.55,1.63,1.5,1.53,200893,0
2016-05-27,1.54,1.58,1.53,1.55,137787,0
2016-05-31,1.6,1.62,1.54,1.54,542092,0
2016-06-01,1.53,1.6,1.5,1.55,180096,0
2016-06-02,1.55,1.58,1.52,1.57,206721,0
2016-06-03,1.57,1.6565,1.53,1.62,194291,0
2016-06-06,1.64,1.79,1.64,1.71,288952,0
2016-06-07,1.73,1.7799,1.68,1.72,149629,0
2016-06-08,1.74,1.77,1.68,1.74,155990,0
2016-06-09,1.72,1.72,1.68,1.69,53343,0
2016-06-10,1.68,1.75,1.66,1.72,115471,0
2016-06-13,1.69,1.88,1.69,1.82,311133,0
2016-06-14,1.82,1.85,1.62,1.69,268919,0
2016-06-15,1.68,1.73,1.66,1.67,130640,0
2016-06-16,1.63,1.65,1.62,1.63,124603,0
2016-06-17,1.63,1.71,1.62,1.63,152754,0
2016-06-20,1.65,1.68,1.6,1.61,102765,0
2016-06-21,1.61,1.66,1.5,1.53,216887,0
2016-06-22,1.51,1.56,1.5,1.51,168369,0
2016-06-23,1.55,1.6,1.49,1.49,335760,0
2016-06-24,1.43,1.48,1.37,1.4,2349998,0
2016-06-27,1.4,1.41,1.26,1.3,265133,0
2016-06-28,1.34,1.37,1.31,1.325,172009,0
2016-06-29,1.35,1.38,1.26,1.28,282351,0
2016-06-30,1.29,1.3244,1.21,1.23,223077,0
2016-07-01,1.22,1.32,1.22,1.3,51982,0
2016-07-05,1.31,1.43,1.22,1.22,316236,0
2016-07-06,1.28,1.33,1.24,1.25,232576,0
2016-07-07,1.27,1.32,1.25,1.26,172922,0
2016-07-08,1.26,1.31,1.24,1.28,311314,0
2016-07-11,1.27,1.38,1.26,1.36,258593,0
2016-07-12,1.37,1.39,1.25,1.27,217657,0
2016-07-13,1.27,1.33,1.16,1.26,264665,0
2016-07-14,1.259,1.2799,1.19,1.23,112474,0
2016-07-15,1.24,1.27,1.21,1.23,88605,0
2016-07-18,1.23,1.28,1.17,1.18,442555,0
2016-07-19,1.19,1.1999,1.11,1.13,249454,0
2016-07-20,1.12,1.17,1.1,1.13,146985,0
2016-07-21,1.12,1.1652,1.1,1.1,62127,0
2016-07-22,1.1,1.11,1.015,1.06,428311,0
2016-07-25,1.05,1.1,1.05,1.06,157905,0
2016-07-26,1.35,1.88,1.3,1.69,15668005,0
2016-07-27,1.8,1.87,1.51,1.65,4166093,0
2016-07-28,1.61,2.1,1.57,2.07,5481382,0
2016-07-29,2,2.12,1.85,2.05,3064543,0
2016-08-01,2.06,2.24,1.9,2.08,1633603,0
2016-08-02,2.08,2.0811,1.96,2.01,644405,0
2016-08-03,2.07,2.09,1.9,2,900310,0
2016-08-04,2.35,2.4,1.68,1.76,5746421,0
2016-08-05,1.77,1.87,1.69,1.79,611536,0
2016-08-08,1.81,1.87,1.72,1.75,339588,0
2016-08-09,1.75,1.797,1.69,1.75,397719,0
2016-08-10,1.7327,1.75,1.621,1.63,422955,0
2016-08-11,1.49,1.74,1.48,1.65,1663424,0
2016-08-12,1.66,1.73,1.6,1.65,396778,0
2016-08-15,1.64,1.77,1.64,1.7,534658,0
2016-08-16,1.7,1.74,1.68,1.7,291183,0
2016-08-17,1.7,1.766,1.64,1.7,645566,0
2016-08-18,1.7,1.7,1.57,1.59,1011320,0
2016-08-19,1.59,1.61,1.45,1.5,1255371,0
2016-08-22,1.5,1.59,1.48,1.57,286568,0
2016-08-23,1.57,1.63,1.53,1.61,330470,0
2016-08-24,1.62,1.66,1.52,1.55,327939,0
2016-08-25,1.64,1.64,1.53,1.56,319484,0
2016-08-26,1.57,1.64,1.56,1.58,186981,0
2016-08-29,1.58,1.59,1.56,1.58,263641,0
2016-08-30,1.58,1.6,1.54,1.56,214175,0
2016-08-31,1.5501,1.57,1.53,1.53,252436,0
2016-09-01,1.53,1.56,1.53,1.545,113436,0
2016-09-02,1.54,1.56,1.5,1.5,232336,0
2016-09-06,1.52,1.532,1.45,1.51,232718,0
2016-09-07,1.5,1.56,1.4742,1.545,122996,0
2016-09-08,1.55,1.56,1.5,1.51,133744,0
2016-09-09,1.51,1.5263,1.481,1.5,153146,0
2016-09-12,1.49,1.54,1.49,1.51,77899,0
2016-09-13,1.49,1.55,1.46,1.49,151305,0
2016-09-14,1.4801,1.53,1.48,1.49,80377,0
2016-09-15,1.49,1.53,1.49,1.515,185032,0
2016-09-16,1.62,1.63,1.53,1.61,709836,0
2016-09-19,1.61,1.7,1.61,1.65,617832,0
2016-09-20,1.67,1.69,1.63,1.64,333493,0
2016-09-21,1.66,1.66,1.61,1.65,735484,0
2016-09-22,1.6501,1.67,1.62,1.63,380818,0
2016-09-23,1.63,1.66,1.58,1.615,289377,0
2016-09-26,1.62,1.64,1.58,1.58,158629,0
2016-09-27,1.58,1.6,1.56,1.575,137227,0
2016-09-28,1.56,1.58,1.53,1.55,107941,0
2016-09-29,1.55,1.58,1.44,1.49,292076,0
2016-09-30,1.5,1.54,1.44,1.49,557287,0
2016-10-03,1.48,1.51,1.45,1.49,120551,0
2016-10-04,1.49,1.5,1.44,1.46,87588,0
2016-10-05,1.47,1.54,1.47,1.52,122070,0
2016-10-06,1.51,1.51,1.44,1.5,290140,0
2016-10-07,1.5027,1.51,1.44,1.47,206604,0
2016-10-10,1.49,1.5,1.45,1.5,259658,0
2016-10-11,1.48,1.53,1.47,1.5,219009,0
2016-10-12,1.47,1.5,1.43,1.45,196006,0
2016-10-13,1.44,1.46,1.41,1.45,166725,0
2016-10-14,1.46,1.46,1.36,1.4,330064,0
2016-10-17,1.4,1.44,1.3701,1.42,181658,0
2016-10-18,1.38,1.45,1.37,1.38,317294,0
2016-10-19,1.36,1.41,1.31,1.34,215960,0
2016-10-20,1.35,1.37,1.33,1.36,109595,0
2016-10-21,1.35,1.37,1.31,1.33,264013,0
2016-10-24,1.33,1.34,1.28,1.3,154444,0
2016-10-25,1.29,1.35,1.25,1.28,231774,0
2016-10-26,1.29,1.38,1.26,1.28,252485,0
2016-10-27,1.29,1.32,1.23,1.27,209641,0
2016-10-28,1.26,1.3,1.22,1.25,260706,0
2016-10-31,1.24,1.28,1.22,1.25,129905,0
2016-11-01,1.24,1.3,1.21,1.24,203724,0
2016-11-02,1.25,1.25,1.16,1.205,381231,0
2016-11-03,1.04,1.18,1.03,1.14,551051,0
2016-11-04,1.17,1.18,1.12,1.16,141546,0
2016-11-07,1.18,1.2,1.12,1.18,124407,0
2016-11-08,1.18,1.185,1.13,1.17,108672,0
2016-11-09,1.19,1.19,1.13,1.17,135222,0
2016-11-10,1.18,1.21,1.15,1.18,156861,0
2016-11-11,1.18,1.25,1.17,1.21,313293,0
2016-11-14,1.2,1.24,1.17,1.21,174886,0
2016-11-15,1.21,1.25,1.2,1.22,187876,0
2016-11-16,1.21,1.21,1.12,1.16,230095,0
2016-11-17,1.11,1.2,1.11,1.2,641803,0
2016-11-18,1.21,1.23,1.14,1.16,241873,0
2016-11-21,1.16,1.24,1.14,1.17,794271,0
2016-11-22,1.17,1.174,1.1,1.14,483849,0
2016-11-23,1.14,1.14,1.11,1.11,241202,0
2016-11-25,1.12,1.19,1.1,1.16,135347,0
2016-11-28,1.14,1.17,1.12,1.13,147159,0
2016-11-29,1.13,1.18,1.1,1.11,313572,0
2016-11-30,1.15,1.15,1.05,1.1,486526,0
2016-12-01,1.11,1.13,1.05,1.06,449465,0
2016-12-02,1.05,1.09,1.04,1.07,205919,0
2016-12-05,1.07,1.13,1.06,1.11,266265,0
2016-12-06,1.11,1.14,1.09,1.11,125242,0
2016-12-07,1.11,1.17,1.0961,1.15,286333,0
2016-12-08,1.15,1.16,1.1,1.15,186798,0
2016-12-09,1.14,1.16,1.12,1.16,230952,0
2016-12-12,1.15,1.16,1.1,1.11,335493,0
2016-12-13,1.11,1.13,1.06,1.11,360629,0
2016-12-14,1.09,1.12,1.06,1.08,161104,0
2016-12-15,1.1,1.1,1.0638,1.08,163517,0
2016-12-16,1.09,1.12,1.07,1.08,119666,0
2016-12-19,1.08,1.12,1.08,1.1,153845,0
2016-12-20,1.1,1.12,1.07,1.08,263664,0
2016-12-21,1.08,1.12,1.06,1.08,300264,0
2016-12-22,1.08,1.1,1.06,1.07,254609,0
2016-12-23,1.06,1.12,1.06,1.12,259803,0
2016-12-27,1.12,1.18,1.11,1.1216,219944,0
2016-12-28,1.12,1.164,1.07,1.09,304291,0
2016-12-29,1.1,1.19,1.098,1.16,378100,0
2016-12-30,1.15,1.17,1.08,1.08,215763,0
2017-01-03,1.11,1.16,1.1,1.12,70152,0
2017-01-04,1.12,1.18,1.12,1.15,246663,0
2017-01-05,1.16,1.21,1.131,1.16,149233,0
2017-01-06,1.1694,1.17,1.13,1.15,70236,0
2017-01-09,1.15,1.17,1.13,1.14,147689,0
2017-01-10,1.15,1.28,1.14,1.27,817753,0
2017-01-11,1.27,1.297,1.18,1.23,465019,0
2017-01-12,1.1917,1.3,1.16,1.26,414862,0
2017-01-13,1.33,1.33,1.25,1.27,314894,0
2017-01-17,1.28,1.28,1.21,1.21,507382,0
2017-01-18,1.22,1.23,1.16,1.21,250937,0
2017-01-19,1.2034,1.2034,1.15,1.17,416091,0
2017-01-20,1.16,1.18,1.15,1.18,135846,0
2017-01-23,1.16,1.17,1.14,1.15,234826,0
2017-01-24,1.16,1.19,1.1441,1.16,363402,0
2017-01-25,1.16,1.2,1.16,1.17,103213,0
2017-01-26,1.2099,1.21,1.15,1.19,209715,0
2017-01-27,1.19,1.22,1.17,1.18,240526,0
2017-01-30,1.18,1.1821,1.16,1.17,280375,0
2017-01-31,1.2,1.2,1.13,1.16,183828,0
2017-02-01,1.15,1.1854,1.145,1.15,371218,0
2017-02-02,1.16,1.16,1.105,1.12,594713,0
2017-02-03,1.12,1.17,1.11,1.16,606064,0
2017-02-06,1.22,1.25,1.16,1.1999,792521,0
2017-02-07,1.2,1.21,1.14,1.16,258094,0
2017-02-08,1.1646,1.18,1.15,1.16,336509,0
2017-02-09,1.16,1.2001,1.12,1.18,436607,0
2017-02-10,1.1784,1.21,1.17,1.2,542023,0
2017-02-13,1.2,1.2374,1.17,1.19,596753,0
2017-02-14,1.19,1.29,1.19,1.24,2274978,0
2017-02-15,1.26,1.28,1.17,1.22,644943,0
2017-02-16,1.24,1.24,1.2,1.22,1193050,0
2017-02-17,1.23,1.25,1.19,1.22,503993,0
2017-02-21,1.23,1.28,1.203,1.25,685904,0
2017-02-22,1.29,1.45,1.2301,1.28,6213001,0
2017-02-23,1.26,1.27,1.2,1.23,1037294,0
2017-02-24,1.2,1.26,1.16,1.26,540039,0
2017-02-27,1.28,1.29,1.22,1.27,372214,0
2017-02-28,1.26,1.29,1.23,1.29,385532,0
2017-03-01,1.32,1.34,1.26,1.325,602652,0
2017-03-02,1.32,1.38,1.23,1.29,885452,0
2017-03-03,1.3,1.35,1.25,1.315,485262,0
2017-03-06,1.31,1.4,1.3,1.34,743615,0
2017-03-07,1.36,1.36,1.3,1.305,390283,0
2017-03-08,1.3,1.33,1.28,1.31,511906,0
2017-03-09,1.32,1.36,1.29,1.35,735960,0
2017-03-10,1.35,1.42,1.35,1.41,1009616,0
2017-03-13,1.49,1.6,1.41,1.59,1781275,0
2017-03-14,1.53,1.58,1.47,1.54,583602,0
2017-03-15,1.55,1.57,1.495,1.53,396708,0
2017-03-16,1.55,1.72,1.53,1.6892,1665831,0
2017-03-17,1.69,1.708,1.51,1.53,1191442,0
2017-03-20,1.55,1.55,1.45,1.48,516946,0
2017-03-21,1.48,1.5001,1.38,1.39,702845,0
2017-03-22,1.37,1.45,1.321,1.44,486030,0
2017-03-23,1.43,1.48,1.41,1.44,188127,0
2017-03-24,1.45,1.5,1.41,1.47,498347,0
2017-03-27,1.45,1.48,1.42,1.45,447213,0
2017-03-28,1.45,1.4601,1.4,1.42,459724,0
2017-03-29,1.43,1.48,1.4167,1.45,272184,0
2017-03-30,1.45,1.48,1.43,1.43,118139,0
2017-03-31,1.45,1.46,1.36,1.4,483814,0
2017-04-03,1.4,1.44,1.35,1.4,546059,0
2017-04-04,1.39,1.45,1.3803,1.43,368309,0
2017-04-05,1.44,1.47,1.37,1.38,437085,0
2017-04-06,1.3714,1.43,1.36,1.41,297958,0
2017-04-07,1.4,1.46,1.4,1.44,144601,0
2017-04-10,1.43,1.53,1.42,1.44,689115,0
2017-04-11,1.44,1.48,1.4,1.43,508978,0
2017-04-12,1.41,1.44,1.39,1.39,713841,0
2017-04-13,1.41,1.45,1.3599,1.41,351680,0
2017-04-17,1.4,1.41,1.36,1.39,206528,0
2017-04-18,1.4,1.4,1.37,1.37,126474,0
2017-04-19,1.384,1.4,1.35,1.375,739225,0
2017-04-20,1.38,1.43,1.37,1.39,507726,0
2017-04-21,1.3724,1.43,1.35,1.4,237431,0
2017-04-24,1.45,1.45,1.38,1.4,326462,0
2017-04-25,1.39,1.44,1.39,1.43,315780,0
2017-04-26,1.43,1.47,1.41,1.46,279407,0
2017-04-27,1.5,1.6502,1.47,1.58,1137883,0
2017-04-28,1.58,1.65,1.55,1.6,277080,0
2017-05-01,1.67,1.7,1.61,1.63,658163,0
2017-05-02,1.63,1.65,1.522,1.56,423356,0
2017-05-03,1.55,1.58,1.52,1.55,230980,0
2017-05-04,1.56,1.565,1.51,1.53,174989,0
2017-05-05,1.56,1.57,1.5,1.53,356165,0
2017-05-08,1.56,1.65,1.43,1.45,1374896,0
2017-05-09,1.3,1.59,1.26,1.53,1318291,0
2017-05-10,1.53,1.7,1.51,1.58,1028616,0
2017-05-11,1.58,1.66,1.49,1.54,772634,0
2017-05-12,1.54,1.58,1.46,1.47,289798,0
2017-05-15,1.47,1.5,1.43,1.44,297188,0
2017-05-16,1.46,1.46,1.41,1.42,125648,0
2017-05-17,1.4,1.5,1.4,1.47,264984,0
2017-05-18,1.46,1.49,1.46,1.485,39662,0
2017-05-19,1.48,1.519,1.45,1.5,266335,0
2017-05-22,1.49,1.51,1.43,1.45,226490,0
2017-05-23,1.46,1.49,1.43,1.48,181215,0
2017-05-24,1.49,1.5,1.44,1.46,254852,0
2017-05-25,1.46,1.5,1.42,1.46,258540,0
2017-05-26,1.44,1.46,1.42,1.45,187743,0
2017-05-30,1.42,1.47,1.4,1.42,269086,0
2017-05-31,1.42,1.43,1.39,1.42,261735,0
2017-06-01,1.4,1.48,1.4,1.42,241040,0
2017-06-02,1.43,1.45,1.39,1.4,417413,0
2017-06-05,1.39,1.42,1.38,1.4,302093,0
2017-06-06,1.41,1.41,1.38,1.39,189793,0
2017-06-07,1.39,1.4,1.36,1.37,264880,0
2017-06-08,1.38,1.39,1.34,1.38,181928,0
2017-06-09,1.38,1.4,1.31,1.37,1023844,0
2017-06-12,1.38,1.38,1.29,1.35,270553,0
2017-06-13,1.34,1.36,1.32,1.32,61878,0
2017-06-14,1.3203,1.355,1.28,1.31,125096,0
2017-06-15,1.2913,1.33,1.26,1.33,163442,0
2017-06-16,1.32,1.37,1.3,1.34,228262,0
2017-06-19,1.35,1.3997,1.34,1.38,278075,0
2017-06-20,1.39,1.42,1.33,1.36,487506,0
2017-06-21,1.36,1.39,1.3315,1.36,401050,0
2017-06-22,1.35,1.38,1.3479,1.37,202966,0
2017-06-23,1.36,1.39,1.3579,1.38,150341,0
2017-06-26,1.36,1.39,1.35,1.37,173807,0
2017-06-27,1.38,1.38,1.35,1.355,224986,0
2017-06-28,1.36,1.38,1.35,1.35,218857,0
2017-06-29,1.35,1.39,1.35,1.38,176401,0
2017-06-30,1.3669,1.4,1.35,1.39,225045,0
2017-07-03,1.4,1.44,1.38,1.41,30802,0
2017-07-05,1.4,1.46,1.39,1.39,139300,0
2017-07-06,1.39,1.42,1.37,1.41,90652,0
2017-07-07,1.4,1.42,1.38,1.4,192625,0
2017-07-10,1.395,1.4,1.33,1.38,146069,0
2017-07-11,1.4,1.43,1.37,1.42,217378,0
2017-07-12,1.45,1.59,1.4499,1.5,806672,0
2017-07-13,1.51,1.53,1.46,1.5,287401,0
2017-07-14,1.49,1.54,1.48,1.5,195248,0
2017-07-17,1.51,1.51,1.47,1.5,204649,0
2017-07-18,1.5,1.5001,1.47,1.49,148361,0
2017-07-19,1.5,1.54,1.49,1.52,395410,0
2017-07-20,1.55,1.65,1.51,1.58,1360813,0
2017-07-21,1.59,1.59,1.42,1.45,913342,0
2017-07-24,1.46,1.52,1.43,1.46,409629,0
2017-07-25,1.48,1.49,1.41,1.45,357261,0
2017-07-26,1.45,1.49,1.44,1.45,326566,0
2017-07-27,1.46,1.48,1.43,1.46,295405,0
2017-07-28,1.46,1.5,1.44,1.47,295630,0
2017-07-31,1.46,1.49,1.43,1.44,273767,0
2017-08-01,1.44,1.47,1.41,1.45,421880,0
2017-08-02,1.45,1.46,1.41,1.42,241481,0
2017-08-03,1.5,1.52,1.41,1.5,1369897,0
2017-08-04,1.5001,1.58,1.49,1.57,372253,0
2017-08-07,1.57,1.61,1.52,1.56,351399,0
2017-08-08,1.55,1.57,1.5,1.53,259605,0
2017-08-09,1.53,1.53,1.49,1.5,275798,0
2017-08-10,1.5,1.52,1.46,1.47,171979,0
2017-08-11,1.48,1.5,1.42,1.49,119691,0
2017-08-14,1.49,1.53,1.465,1.51,154056,0
2017-08-15,1.51,1.51,1.46,1.465,244144,0
2017-08-16,1.46,1.4899,1.42,1.44,134880,0
2017-08-17,1.44,1.45,1.38,1.41,228878,0
2017-08-18,1.4,1.45,1.35,1.41,292507,0
2017-08-21,1.43,1.46,1.37,1.4,129774,0
2017-08-22,1.42,1.42,1.39,1.4,219907,0
2017-08-23,1.39,1.4,1.37,1.37,90887,0
2017-08-24,1.38,1.41,1.379,1.4,75337,0
2017-08-25,1.39,1.42,1.36,1.4,55492,0
2017-08-28,1.39,1.42,1.39,1.39,68790,0
2017-08-29,1.37,1.42,1.35,1.4,57210,0
2017-08-30,1.44,1.44,1.37,1.37,117778,0
2017-08-31,1.38,1.41,1.37,1.39,114171,0
2017-09-01,1.4,1.41,1.39,1.39,63334,0
2017-09-05,1.38,1.41,1.38,1.39,110101,0
2017-09-06,1.4,1.41,1.38,1.38,99523,0
2017-09-07,1.39,1.42,1.38,1.4,197298,0
2017-09-08,1.4,1.4,1.39,1.4,85615,0
2017-09-11,1.4,1.405,1.37,1.395,126675,0
2017-09-12,1.4,1.42,1.37,1.41,137147,0
2017-09-13,1.4,1.41,1.39,1.39,110038,0
2017-09-14,1.38,1.41,1.35,1.39,120711,0
2017-09-15,1.38,1.435,1.35,1.35,202144,0
2017-09-18,1.36,1.4,1.36,1.39,87004,0
2017-09-19,1.38,1.39,1.33,1.34,217596,0
2017-09-20,1.34,1.37,1.31,1.33,154308,0
2017-09-21,1.34,1.37,1.25,1.295,180805,0
2017-09-22,1.3,1.39,1.3,1.38,138163,0
2017-09-25,1.38,1.39,1.35,1.35,424734,0
2017-09-26,1.36,1.38,1.36,1.37,107972,0
2017-09-27,1.37,1.38,1.35,1.35,153093,0
2017-09-28,1.34,1.38,1.27,1.36,119004,0
2017-09-29,1.36,1.37,1.31,1.35,106842,0
2017-10-02,1.34,1.38,1.34,1.34,88824,0
2017-10-03,1.35,1.375,1.31,1.36,251585,0
2017-10-04,1.36,1.39,1.34,1.345,154778,0
2017-10-05,1.35,1.4,1.33,1.37,99152,0
2017-10-06,1.3801,1.4,1.33,1.385,84526,0
2017-10-09,1.38,1.38,1.32,1.35,145411,0
2017-10-10,1.36,1.37,1.32,1.35,52546,0
2017-10-11,1.35,1.39,1.34,1.37,57770,0
2017-10-12,1.36,1.46,1.36,1.42,361448,0
2017-10-13,1.44,1.46,1.38,1.41,69879,0
2017-10-16,1.42,1.42,1.37,1.38,69058,0
2017-10-17,1.37,1.38,1.31,1.31,425965,0
2017-10-18,1.32,1.355,1.31,1.33,251052,0
2017-10-19,1.33,1.39,1.31,1.38,74611,0
2017-10-20,1.38,1.4,1.36,1.38,73365,0
2017-10-23,1.34,1.34,1.2,1.26,1196220,0
2017-10-24,1.25,1.3,1.2,1.26,309752,0
2017-10-25,1.29,1.3,1.2,1.23,241766,0
2017-10-26,1.24,1.26,1.21,1.24,152281,0
2017-10-27,1.2252,1.25,1.21,1.25,110998,0
2017-10-30,1.24,1.25,1.21,1.23,219669,0
2017-10-31,1.22,1.24,1.21,1.23,250209,0
2017-11-01,1.24,1.27,1.2,1.24,284430,0
2017-11-02,1.22,1.32,1.22,1.31,544527,0
2017-11-03,1.32,1.37,1.2801,1.34,267666,0
2017-11-06,1.33,1.33,1.271,1.32,169155,0
2017-11-07,1.31,1.31,1.26,1.28,137617,0
2017-11-08,1.26,1.3,1.26,1.27,161535,0
2017-11-09,1.27,1.28,1.24,1.28,117628,0
2017-11-10,1.28,1.28,1.24,1.25,113389,0
